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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Small | 641.1 | 289.9 | 3.1 | 3.0 | 5.3 | 1.4 | 1.8 | 0.5 | 27.6 |
EURO STOXX | 8,000.5 | 5,817.3 | 19.6 | 7.3 | 269.5 | 1.4 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 22.0 |
---|---|
Financial Services | 8.8 |
Construction and Materials | 7.6 |
Technology | 6.8 |
Health Care | 6.5 |
Real Estate | 5.4 |
Utilities | 5.4 |
Chemicals | 5.4 |
Consumer Products and Services | 5.0 |
Food, Beverage and Tobacco | 4.6 |
Country weighting
France | 23.6 |
---|---|
Italy | 18.7 |
Germany | 16.6 |
Belgium | 12.2 |
Netherlands | 8.6 |
Spain | 7.6 |
Finland | 5.4 |
Austria | 4.3 |
Portugal | 1.6 |
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 | -5.9 | -3.7 | 15.7 | -9.8 | 30.1 | N/A | N/A | 15.8 | -3.4 | 5.5 |
EURO STOXX | -5.8 | 6.7 | 24.4 | 9.2 | 44.3 | N/A | N/A | 24.7 | 3.0 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Small | N/A | N/A | 17.1 | 21.8 | 22.0 | N/A | N/A | 0.9 | -0.2 | 0.2 |
EURO STOXX | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 1.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Small | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.0 | 5.6 | 6.3 | 6.0 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Small | 0.8 | 1.0 | 1.1 | 1.0 | 0.9 | -0.3 | -2.2 | -1.1 | -1.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 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 | 22.1 | 12.5 | 12.6 | 12.6 | 1.3 | 3.4 | 0.7 | 19.0 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 4.0 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX Small | |
---|---|
978220800000 | 100 |
978393600000 | 104.95 |
978480000000 | 101.63 |
978566400000 | 104.64 |
978652800000 | 104.51 |
978912000000 | 102.88 |
978998400000 | 102.04 |
979084800000 | 103.06 |
979171200000 | 106 |
979257600000 | 107.24 |
979516800000 | 106.05 |
979603200000 | 105.23 |
979689600000 | 106.32 |
979776000000 | 107.6 |
979862400000 | 107.36 |
980121600000 | 107.17 |
980208000000 | 107.25 |
980294400000 | 106.43 |
980380800000 | 106.69 |
980467200000 | 106.58 |
980726400000 | 105.89 |
980812800000 | 108.12 |
980899200000 | 109.93 |
980985600000 | 110.84 |
981072000000 | 109.09 |
981331200000 | 109.26 |
981417600000 | 108.85 |
981504000000 | 108.44 |
981590400000 | 106.97 |
981676800000 | 107.14 |
981936000000 | 108.82 |
982022400000 | 107.12 |
982108800000 | 106.13 |
982195200000 | 105.6 |
982281600000 | 105.71 |
982540800000 | 106.64 |
982627200000 | 105.23 |
982713600000 | 104.25 |
982800000000 | 102.93 |
982886400000 | 103.72 |
983145600000 | 103.65 |
983232000000 | 104.62 |
983318400000 | 104.88 |
983404800000 | 104.64 |
983491200000 | 105.11 |
983750400000 | 104.91 |
983836800000 | 106.49 |
983923200000 | 106.74 |
984009600000 | 107.2 |
984096000000 | 106.32 |
984355200000 | 104.54 |
984441600000 | 101.87 |
984528000000 | 99.56 |
984614400000 | 98.55 |
984700800000 | 96.67 |
984960000000 | 96.53 |
985046400000 | 97.34 |
985132800000 | 94.15 |
985219200000 | 89.2 |
985305600000 | 92.13 |
985564800000 | 93.92 |
985651200000 | 95.09 |
985737600000 | 94.33 |
985824000000 | 93.78 |
985910400000 | 94.57 |
986169600000 | 93.97 |
986256000000 | 93.08 |
986342400000 | 93.53 |
986428800000 | 94.59 |
986515200000 | 94.7 |
986774400000 | 94.87 |
986860800000 | 94.22 |
986947200000 | 94.64 |
987033600000 | 95.71 |
987465600000 | 94.2 |
987552000000 | 96.38 |
987638400000 | 97.1 |
987724800000 | 97.51 |
987984000000 | 96.25 |
988070400000 | 96.53 |
988156800000 | 97.01 |
988243200000 | 97.92 |
988329600000 | 97.5 |
988588800000 | 98.24 |
988761600000 | 99.45 |
988848000000 | 98.23 |
988934400000 | 98.42 |
989193600000 | 98.23 |
989280000000 | 97.88 |
989366400000 | 97.74 |
989452800000 | 97.64 |
989539200000 | 97.21 |
989798400000 | 96.43 |
989884800000 | 96.95 |
989971200000 | 97.7 |
990057600000 | 98.12 |
990144000000 | 98.52 |
990403200000 | 98.22 |
990489600000 | 97.39 |
990576000000 | 96.43 |
990662400000 | 97.06 |
990748800000 | 97.01 |
991008000000 | 97.32 |
991094400000 | 96.54 |
991180800000 | 96.29 |
991267200000 | 95.35 |
991353600000 | 95.28 |
991612800000 | 95.14 |
991699200000 | 96.11 |
991785600000 | 95.56 |
991872000000 | 95.49 |
991958400000 | 96.18 |
992217600000 | 94.61 |
992304000000 | 93.73 |
992390400000 | 94.39 |
992476800000 | 94.72 |
992563200000 | 93.56 |
992822400000 | 93.23 |
992908800000 | 92.29 |
992995200000 | 91.62 |
993081600000 | 91.36 |
993168000000 | 91.51 |
993427200000 | 91.85 |
993513600000 | 91.12 |
993600000000 | 91.13 |
993686400000 | 89.71 |
993772800000 | 90.82 |
994032000000 | 90.67 |
994118400000 | 90.65 |
994204800000 | 90.4 |
994291200000 | 88.75 |
994377600000 | 88.48 |
994636800000 | 88.29 |
994723200000 | 89.22 |
994809600000 | 88.44 |
994896000000 | 88.09 |
994982400000 | 88.47 |
995241600000 | 88.32 |
995328000000 | 88.15 |
995414400000 | 88.58 |
995500800000 | 89.02 |
995587200000 | 88.43 |
995846400000 | 88.6 |
995932800000 | 89 |
996019200000 | 89.14 |
996105600000 | 89.17 |
996192000000 | 89.81 |
996451200000 | 89.92 |
996537600000 | 90.4 |
996624000000 | 91.39 |
996710400000 | 92.15 |
996796800000 | 92.08 |
997056000000 | 91.96 |
997142400000 | 91.43 |
997228800000 | 91.28 |
997315200000 | 91.69 |
997401600000 | 92.04 |
997660800000 | 92.85 |
997747200000 | 93.39 |
997833600000 | 93.98 |
997920000000 | 93.92 |
998006400000 | 93.21 |
998265600000 | 92.63 |
998352000000 | 92.94 |
998438400000 | 93.25 |
998524800000 | 92.88 |
998611200000 | 93.24 |
998870400000 | 93.44 |
998956800000 | 92.53 |
999043200000 | 92.32 |
999129600000 | 91.93 |
999216000000 | 91.49 |
999475200000 | 90.11 |
999561600000 | 88.02 |
999648000000 | 87.47 |
999734400000 | 87.02 |
999820800000 | 86.72 |
1000080000000 | 84.52 |
1000166400000 | 81.11 |
1000252800000 | 79.65 |
1000339200000 | 80.01 |
1000425600000 | 77.93 |
1000684800000 | 77.06 |
1000771200000 | 76.11 |
1000857600000 | 75.56 |
1000944000000 | 71.52 |
1001030400000 | 68.01 |
1001289600000 | 70.89 |
1001376000000 | 72.85 |
1001462400000 | 74.78 |
1001548800000 | 74.41 |
1001635200000 | 75.76 |
1001894400000 | 75.96 |
1001980800000 | 76.15 |
1002067200000 | 75.95 |
1002153600000 | 77.52 |
1002240000000 | 77.6 |
1002499200000 | 77.65 |
1002585600000 | 77.04 |
1002672000000 | 78.25 |
1002758400000 | 78.85 |
1002844800000 | 79.71 |
1003104000000 | 78.77 |
1003190400000 | 79.82 |
1003276800000 | 79.99 |
1003363200000 | 79.77 |
1003449600000 | 78.75 |
1003708800000 | 78.71 |
1003795200000 | 79.35 |
1003881600000 | 79.93 |
1003968000000 | 79.3 |
1004054400000 | 80.36 |
1004313600000 | 80.73 |
1004400000000 | 79.18 |
1004486400000 | 79.92 |
1004572800000 | 80.41 |
1004659200000 | 80.3 |
1004918400000 | 80.54 |
1005004800000 | 80.93 |
1005091200000 | 81.2 |
1005177600000 | 82.29 |
1005264000000 | 81.98 |
1005523200000 | 80.61 |
1005609600000 | 81.21 |
1005696000000 | 82.42 |
1005782400000 | 83.05 |
1005868800000 | 84 |
1006128000000 | 85.7 |
1006214400000 | 85.11 |
1006300800000 | 84.5 |
1006387200000 | 85.14 |
1006473600000 | 85.11 |
1006732800000 | 85.5 |
1006819200000 | 84.93 |
1006905600000 | 84.6 |
1006992000000 | 85 |
1007078400000 | 86.11 |
1007337600000 | 84.9 |
1007424000000 | 85.96 |
1007510400000 | 87.65 |
1007596800000 | 88.35 |
1007683200000 | 87.67 |
1007942400000 | 86.59 |
1008028800000 | 86.99 |
1008115200000 | 87.03 |
1008201600000 | 85.43 |
1008288000000 | 85.89 |
1008547200000 | 87.1 |
1008633600000 | 87.14 |
1008720000000 | 86.14 |
1008806400000 | 85.2 |
1008892800000 | 84.62 |
1009152000000 | 84.68 |
1009411200000 | 84.7 |
1009497600000 | 85.28 |
1009929600000 | 87.24 |
1010016000000 | 88.33 |
1010102400000 | 88.81 |
1010361600000 | 88.54 |
1010448000000 | 88.24 |
1010534400000 | 88.25 |
1010620800000 | 87.74 |
1010707200000 | 87.91 |
1010966400000 | 87.12 |
1011052800000 | 86.7 |
1011139200000 | 85.64 |
1011225600000 | 86.37 |
1011312000000 | 86.52 |
1011571200000 | 85.97 |
1011657600000 | 86.49 |
1011744000000 | 85.76 |
1011830400000 | 86.27 |
1011916800000 | 84.87 |
1012176000000 | 85.07 |
1012262400000 | 85.29 |
1012348800000 | 84.36 |
1012435200000 | 84.95 |
1012521600000 | 84.94 |
1012780800000 | 85.59 |
1012867200000 | 84.38 |
1012953600000 | 84.23 |
1013040000000 | 84.41 |
1013126400000 | 84.43 |
1013385600000 | 85.18 |
1013472000000 | 85.12 |
1013558400000 | 84.97 |
1013644800000 | 85.65 |
1013731200000 | 85.4 |
1013990400000 | 84.94 |
1014076800000 | 84.73 |
1014163200000 | 83.87 |
1014249600000 | 84.17 |
1014336000000 | 84.48 |
1014595200000 | 84.19 |
1014681600000 | 84.31 |
1014768000000 | 85.22 |
1014854400000 | 85.62 |
1014940800000 | 86.11 |
1015200000000 | 88.04 |
1015286400000 | 87.75 |
1015372800000 | 88.74 |
1015459200000 | 90.08 |
1015545600000 | 89.79 |
1015804800000 | 90.25 |
1015891200000 | 89.44 |
1015977600000 | 89.52 |
1016064000000 | 90.21 |
1016150400000 | 90.57 |
1016409600000 | 91.48 |
1016496000000 | 91.83 |
1016582400000 | 91.59 |
1016668800000 | 91.36 |
1016755200000 | 90.91 |
1017014400000 | 90.54 |
1017100800000 | 90.74 |
1017187200000 | 90.78 |
1017273600000 | 90.98 |
1017705600000 | 91.56 |
1017792000000 | 91.49 |
1017878400000 | 90.86 |
1017964800000 | 91.34 |
1018224000000 | 89.7 |
1018310400000 | 90.52 |
1018396800000 | 91.11 |
1018483200000 | 90.86 |
1018569600000 | 90.67 |
1018828800000 | 90.97 |
1018915200000 | 92.11 |
1019001600000 | 93.04 |
1019088000000 | 92.95 |
1019174400000 | 93.33 |
1019433600000 | 92.71 |
1019520000000 | 92.58 |
1019606400000 | 92.92 |
1019692800000 | 92.89 |
1019779200000 | 93.44 |
1020038400000 | 93.7 |
1020124800000 | 93.63 |
1020297600000 | 93.2 |
1020384000000 | 94.25 |
1020643200000 | 94.08 |
1020729600000 | 93.04 |
1020816000000 | 93.3 |
1020902400000 | 94.1 |
1020988800000 | 93.8 |
1021248000000 | 93.88 |
1021334400000 | 93.85 |
1021420800000 | 94.71 |
1021507200000 | 95.05 |
1021593600000 | 96.04 |
1021852800000 | 95.57 |
1021939200000 | 95.17 |
1022025600000 | 95.28 |
1022112000000 | 94.77 |
1022198400000 | 94.5 |
1022457600000 | 94.46 |
1022544000000 | 95.16 |
1022630400000 | 95.5 |
1022716800000 | 95.22 |
1022803200000 | 94.42 |
1023062400000 | 94.96 |
1023148800000 | 93.94 |
1023235200000 | 93.77 |
1023321600000 | 94.18 |
1023408000000 | 93.35 |
1023667200000 | 93.53 |
1023753600000 | 94.19 |
1023840000000 | 92.89 |
1023926400000 | 92.12 |
1024012800000 | 90.44 |
1024272000000 | 91.3 |
1024358400000 | 91.68 |
1024444800000 | 91 |
1024531200000 | 90.42 |
1024617600000 | 90.49 |
1024876800000 | 88.93 |
1024963200000 | 90.1 |
1025049600000 | 89.44 |
1025136000000 | 90.35 |
1025222400000 | 92.68 |
1025481600000 | 92.87 |
1025568000000 | 90.33 |
1025654400000 | 88.83 |
1025740800000 | 88.97 |
1025827200000 | 90.27 |
1026086400000 | 91.79 |
1026172800000 | 92.38 |
1026259200000 | 90.18 |
1026345600000 | 88.26 |
1026432000000 | 88.42 |
1026691200000 | 87.85 |
1026777600000 | 86.95 |
1026864000000 | 88.07 |
1026950400000 | 88.84 |
1027036800000 | 87.58 |
1027296000000 | 84.6 |
1027382400000 | 81.71 |
1027468800000 | 79.99 |
1027555200000 | 81.19 |
1027641600000 | 80.09 |
1027900800000 | 81.44 |
1027987200000 | 82.24 |
1028073600000 | 82.09 |
1028160000000 | 81.77 |
1028246400000 | 81 |
1028505600000 | 78.69 |
1028592000000 | 77.63 |
1028678400000 | 78.36 |
1028764800000 | 78.65 |
1028851200000 | 79.34 |
1029110400000 | 79.28 |
1029196800000 | 79.73 |
1029283200000 | 79.21 |
1029369600000 | 80.11 |
1029456000000 | 80.88 |
1029715200000 | 81.4 |
1029801600000 | 81.5 |
1029888000000 | 82.4 |
1029974400000 | 82.38 |
1030060800000 | 82.59 |
1030320000000 | 82.39 |
1030406400000 | 83.8 |
1030492800000 | 82.2 |
1030579200000 | 81.7 |
1030665600000 | 81.82 |
1030924800000 | 81.43 |
1031011200000 | 80.57 |
1031097600000 | 79.83 |
1031184000000 | 79.06 |
1031270400000 | 79.17 |
1031529600000 | 78.2 |
1031616000000 | 78.48 |
1031702400000 | 79.29 |
1031788800000 | 78.7 |
1031875200000 | 77.25 |
1032134400000 | 76.44 |
1032220800000 | 76 |
1032307200000 | 74.95 |
1032393600000 | 74.78 |
1032480000000 | 74.11 |
1032739200000 | 71.92 |
1032825600000 | 69.91 |
1032912000000 | 70.46 |
1032998400000 | 71.92 |
1033084800000 | 71.79 |
1033344000000 | 70.06 |
1033430400000 | 69.82 |
1033516800000 | 70.68 |
1033603200000 | 70.09 |
1033689600000 | 68.87 |
1033948800000 | 67.92 |
1034035200000 | 67.35 |
1034121600000 | 67.69 |
1034208000000 | 67.76 |
1034294400000 | 69.68 |
1034553600000 | 69.73 |
1034640000000 | 71.97 |
1034726400000 | 71.95 |
1034812800000 | 73.42 |
1034899200000 | 73.82 |
1035158400000 | 74.29 |
1035244800000 | 74.57 |
1035331200000 | 72.95 |
1035417600000 | 73.99 |
1035504000000 | 73.56 |
1035763200000 | 75.04 |
1035849600000 | 73.83 |
1035936000000 | 74.96 |
1036022400000 | 76.95 |
1036108800000 | 77.47 |
1036368000000 | 79.45 |
1036454400000 | 79.55 |
1036540800000 | 78.81 |
1036627200000 | 78.24 |
1036713600000 | 77.88 |
1036972800000 | 77.09 |
1037059200000 | 77.59 |
1037145600000 | 77.27 |
1037232000000 | 78.19 |
1037318400000 | 78.52 |
1037577600000 | 78.66 |
1037664000000 | 78.15 |
1037750400000 | 77.79 |
1037836800000 | 79.41 |
1037923200000 | 79.36 |
1038182400000 | 79.5 |
1038268800000 | 79.13 |
1038355200000 | 80.02 |
1038441600000 | 81.4 |
1038528000000 | 82.06 |
1038787200000 | 82.5 |
1038873600000 | 81.13 |
1038960000000 | 81.52 |
1039046400000 | 81.03 |
1039132800000 | 81.33 |
1039392000000 | 80.12 |
1039478400000 | 80.15 |
1039564800000 | 80.61 |
1039651200000 | 80.79 |
1039737600000 | 79.75 |
1039996800000 | 80.46 |
1040083200000 | 80.37 |
1040169600000 | 79.87 |
1040256000000 | 79.26 |
1040342400000 | 79.89 |
1040601600000 | 79.34 |
1040947200000 | 79.65 |
1041206400000 | 80.17 |
1041465600000 | 81.52 |
1041552000000 | 82.81 |
1041811200000 | 83.64 |
1041897600000 | 82.71 |
1041984000000 | 82.38 |
1042070400000 | 82.64 |
1042156800000 | 83.5 |
1042416000000 | 83.93 |
1042502400000 | 84.71 |
1042588800000 | 84.43 |
1042675200000 | 84.95 |
1042761600000 | 83.73 |
1043020800000 | 83.39 |
1043107200000 | 83.54 |
1043193600000 | 82.69 |
1043280000000 | 83.24 |
1043366400000 | 83.64 |
1043625600000 | 82.02 |
1043712000000 | 81.45 |
1043798400000 | 81.29 |
1043884800000 | 81.72 |
1043971200000 | 81.52 |
1044230400000 | 82.47 |
1044316800000 | 81.94 |
1044403200000 | 81.44 |
1044489600000 | 81.53 |
1044576000000 | 80.74 |
1044835200000 | 79.49 |
1044921600000 | 80.32 |
1045008000000 | 78.93 |
1045094400000 | 79.66 |
1045180800000 | 79.79 |
1045440000000 | 80.22 |
1045526400000 | 80.07 |
1045612800000 | 80.08 |
1045699200000 | 80.22 |
1045785600000 | 79.61 |
1046044800000 | 79.55 |
1046131200000 | 77.61 |
1046217600000 | 76.94 |
1046304000000 | 76.96 |
1046390400000 | 78.14 |
1046649600000 | 78.95 |
1046736000000 | 78.05 |
1046822400000 | 78.1 |
1046908800000 | 77.84 |
1046995200000 | 77.1 |
1047254400000 | 76.17 |
1047340800000 | 75.8 |
1047427200000 | 74.39 |
1047513600000 | 74.86 |
1047600000000 | 76.33 |
1047859200000 | 76.22 |
1047945600000 | 77.09 |
1048032000000 | 77.49 |
1048118400000 | 77.29 |
1048204800000 | 78.35 |
1048464000000 | 77.74 |
1048550400000 | 77.73 |
1048636800000 | 78.14 |
1048723200000 | 77.7 |
1048809600000 | 78.29 |
1049068800000 | 77.81 |
1049155200000 | 78.22 |
1049241600000 | 78.86 |
1049328000000 | 79.34 |
1049414400000 | 79.52 |
1049673600000 | 80.89 |
1049760000000 | 80.86 |
1049846400000 | 81.65 |
1049932800000 | 81.61 |
1050019200000 | 82.15 |
1050278400000 | 82.34 |
1050364800000 | 83.38 |
1050451200000 | 84.19 |
1050537600000 | 84.21 |
1050969600000 | 85.02 |
1051056000000 | 86.77 |
1051142400000 | 87.14 |
1051228800000 | 86.89 |
1051488000000 | 87.53 |
1051574400000 | 88.01 |
1051660800000 | 89.26 |
1051747200000 | 89.71 |
1051833600000 | 90.32 |
1052092800000 | 91.63 |
1052179200000 | 93.49 |
1052265600000 | 93.4 |
1052352000000 | 93.12 |
1052438400000 | 92.97 |
1052697600000 | 93.7 |
1052784000000 | 93.56 |
1052870400000 | 94.11 |
1052956800000 | 93.59 |
1053043200000 | 95.38 |
1053302400000 | 94.38 |
1053388800000 | 95.05 |
1053475200000 | 93.99 |
1053561600000 | 95.28 |
1053648000000 | 96.48 |
1053907200000 | 96.82 |
1053993600000 | 97.05 |
1054080000000 | 97.66 |
1054166400000 | 99.09 |
1054252800000 | 98.61 |
1054512000000 | 100.07 |
1054598400000 | 99.92 |
1054684800000 | 100.75 |
1054771200000 | 102.55 |
1054857600000 | 102.85 |
1055116800000 | 102.39 |
1055203200000 | 101.95 |
1055289600000 | 103.44 |
1055376000000 | 103.8 |
1055462400000 | 103.93 |
1055721600000 | 104.19 |
1055808000000 | 104.4 |
1055894400000 | 103.37 |
1055980800000 | 102.7 |
1056067200000 | 101.54 |
1056326400000 | 100.18 |
1056412800000 | 98.91 |
1056499200000 | 100.2 |
1056585600000 | 98.16 |
1056672000000 | 98.27 |
1056931200000 | 98.73 |
1057017600000 | 98.75 |
1057104000000 | 99.82 |
1057190400000 | 99.8 |
1057276800000 | 99.93 |
1057536000000 | 100.4 |
1057622400000 | 100.49 |
1057708800000 | 100.47 |
1057795200000 | 100.28 |
1057881600000 | 100.14 |
1058140800000 | 101.36 |
1058227200000 | 100.75 |
1058313600000 | 101.44 |
1058400000000 | 100.71 |
1058486400000 | 101.69 |
1058745600000 | 101.63 |
1058832000000 | 101.63 |
1058918400000 | 102.76 |
1059004800000 | 103.55 |
1059091200000 | 103.32 |
1059350400000 | 104.05 |
1059436800000 | 103.34 |
1059523200000 | 102.97 |
1059609600000 | 102.35 |
1059696000000 | 102.55 |
1059955200000 | 102.81 |
1060041600000 | 103.08 |
1060128000000 | 102.1 |
1060214400000 | 102.2 |
1060300800000 | 102.17 |
1060560000000 | 102.88 |
1060646400000 | 102.82 |
1060732800000 | 103.59 |
1060819200000 | 103.33 |
1060905600000 | 103.52 |
1061164800000 | 103.52 |
1061251200000 | 104.14 |
1061337600000 | 103.8 |
1061424000000 | 103.15 |
1061510400000 | 103.68 |
1061769600000 | 103.46 |
1061856000000 | 102.66 |
1061942400000 | 102.96 |
1062028800000 | 103.42 |
1062115200000 | 104.84 |
1062374400000 | 106.16 |
1062460800000 | 104.98 |
1062547200000 | 106.82 |
1062633600000 | 107.8 |
1062720000000 | 109.48 |
1062979200000 | 109.18 |
1063065600000 | 109.74 |
1063152000000 | 107.86 |
1063238400000 | 107.9 |
1063324800000 | 109.42 |
1063584000000 | 110.06 |
1063670400000 | 109.53 |
1063756800000 | 111.19 |
1063843200000 | 110.61 |
1063929600000 | 111.64 |
1064188800000 | 110.42 |
1064275200000 | 110.19 |
1064361600000 | 110.68 |
1064448000000 | 109.82 |
1064534400000 | 108.84 |
1064793600000 | 109.85 |
1064880000000 | 109.41 |
1064966400000 | 110.33 |
1065052800000 | 111.03 |
1065139200000 | 111.44 |
1065398400000 | 113.56 |
1065484800000 | 113.46 |
1065571200000 | 114.52 |
1065657600000 | 114.53 |
1065744000000 | 114.94 |
1066003200000 | 114.67 |
1066089600000 | 114.78 |
1066176000000 | 115.29 |
1066262400000 | 115.14 |
1066348800000 | 114.84 |
1066608000000 | 115.07 |
1066694400000 | 115.38 |
1066780800000 | 115.99 |
1066867200000 | 114.66 |
1066953600000 | 115.43 |
1067212800000 | 115.23 |
1067299200000 | 115.48 |
1067385600000 | 116.18 |
1067472000000 | 116.37 |
1067558400000 | 116.43 |
1067817600000 | 117.07 |
1067904000000 | 117.44 |
1067990400000 | 116.49 |
1068076800000 | 116.05 |
1068163200000 | 117.58 |
1068422400000 | 117.64 |
1068508800000 | 117.2 |
1068595200000 | 118.91 |
1068681600000 | 120.09 |
1068768000000 | 120.93 |
1069027200000 | 119.03 |
1069113600000 | 120.05 |
1069200000000 | 119.78 |
1069286400000 | 119.16 |
1069372800000 | 119.86 |
1069632000000 | 119.65 |
1069718400000 | 120.97 |
1069804800000 | 122.24 |
1069891200000 | 122.49 |
1069977600000 | 123.45 |
1070236800000 | 124.51 |
1070323200000 | 125.91 |
1070409600000 | 126.43 |
1070496000000 | 125.91 |
1070582400000 | 126.13 |
1070841600000 | 126.47 |
1070928000000 | 126.94 |
1071014400000 | 126.53 |
1071100800000 | 125.1 |
1071187200000 | 126.46 |
1071446400000 | 127.01 |
1071532800000 | 126.6 |
1071619200000 | 127.2 |
1071705600000 | 127.5 |
1071792000000 | 126.84 |
1072051200000 | 126.82 |
1072137600000 | 127.04 |
1072224000000 | 127.43 |
1072656000000 | 128.04 |
1072742400000 | 128.98 |
1072828800000 | 129.95 |
1073001600000 | 131.48 |
1073260800000 | 133.72 |
1073347200000 | 134.39 |
1073433600000 | 134.13 |
1073520000000 | 136.09 |
1073606400000 | 137.24 |
1073865600000 | 137.02 |
1073952000000 | 136.83 |
1074038400000 | 136.99 |
1074124800000 | 136.6 |
1074211200000 | 135.52 |
1074470400000 | 136.32 |
1074556800000 | 137.51 |
1074643200000 | 138.37 |
1074729600000 | 139.87 |
1074816000000 | 139.43 |
1075075200000 | 137.71 |
1075161600000 | 139.08 |
1075248000000 | 138.82 |
1075334400000 | 135.56 |
1075420800000 | 135.85 |
1075680000000 | 136.09 |
1075766400000 | 136.53 |
1075852800000 | 135.6 |
1075939200000 | 136.88 |
1076025600000 | 138.78 |
1076284800000 | 139.53 |
1076371200000 | 140.62 |
1076457600000 | 140.95 |
1076544000000 | 143.28 |
1076630400000 | 142.71 |
1076889600000 | 143.01 |
1076976000000 | 144.42 |
1077062400000 | 145.48 |
1077148800000 | 144.71 |
1077235200000 | 142.18 |
1077494400000 | 142.69 |
1077580800000 | 143.15 |
1077667200000 | 141.71 |
1077753600000 | 140.7 |
1077840000000 | 141.86 |
1078099200000 | 143.09 |
1078185600000 | 142.6 |
1078272000000 | 140.87 |
1078358400000 | 142.42 |
1078444800000 | 145.36 |
1078704000000 | 145.32 |
1078790400000 | 144.54 |
1078876800000 | 140.95 |
1078963200000 | 137.91 |
1079049600000 | 137.31 |
1079308800000 | 134.52 |
1079395200000 | 136.29 |
1079481600000 | 136.34 |
1079568000000 | 137.13 |
1079654400000 | 136.5 |
1079913600000 | 134.21 |
1080000000000 | 133.99 |
1080086400000 | 133.15 |
1080172800000 | 135.14 |
1080259200000 | 134.41 |
1080518400000 | 136.34 |
1080604800000 | 136.59 |
1080691200000 | 138.59 |
1080777600000 | 141.05 |
1080864000000 | 140.51 |
1081123200000 | 139.81 |
1081209600000 | 139.71 |
1081296000000 | 141.3 |
1081382400000 | 140.86 |
1081814400000 | 139.4 |
1081900800000 | 138.3 |
1081987200000 | 138.08 |
1082073600000 | 139.41 |
1082332800000 | 139.1 |
1082419200000 | 138.87 |
1082505600000 | 137.1 |
1082592000000 | 137.61 |
1082678400000 | 138.17 |
1082937600000 | 138.75 |
1083024000000 | 139.53 |
1083110400000 | 137.38 |
1083196800000 | 136.65 |
1083283200000 | 136.38 |
1083542400000 | 136.86 |
1083628800000 | 138.11 |
1083715200000 | 139.08 |
1083801600000 | 136.35 |
1083888000000 | 134 |
1084147200000 | 129.65 |
1084233600000 | 130.7 |
1084320000000 | 130.27 |
1084406400000 | 130.19 |
1084492800000 | 129.36 |
1084752000000 | 128.81 |
1084838400000 | 129.52 |
1084924800000 | 132.92 |
1085011200000 | 130.79 |
1085097600000 | 132.18 |
1085356800000 | 132.48 |
1085443200000 | 133.3 |
1085529600000 | 134.36 |
1085616000000 | 136.97 |
1085702400000 | 136.43 |
1085961600000 | 136.69 |
1086048000000 | 135.73 |
1086134400000 | 136.92 |
1086220800000 | 136.66 |
1086307200000 | 137.88 |
1086566400000 | 139.79 |
1086652800000 | 139.62 |
1086739200000 | 137.29 |
1086825600000 | 137.15 |
1086912000000 | 135.86 |
1087171200000 | 135.67 |
1087257600000 | 136.29 |
1087344000000 | 135.85 |
1087430400000 | 136.18 |
1087516800000 | 137.37 |
1087776000000 | 137.21 |
1087862400000 | 136.77 |
1087948800000 | 137.18 |
1088035200000 | 139 |
1088121600000 | 138.75 |
1088380800000 | 140.47 |
1088467200000 | 139.82 |
1088553600000 | 140.48 |
1088640000000 | 140.33 |
1088726400000 | 141.19 |
1088985600000 | 140.65 |
1089072000000 | 139.62 |
1089158400000 | 140.54 |
1089244800000 | 140.74 |
1089331200000 | 140.64 |
1089590400000 | 140.65 |
1089676800000 | 139.71 |
1089763200000 | 139.86 |
1089849600000 | 138.97 |
1089936000000 | 140.11 |
1090195200000 | 139.23 |
1090281600000 | 138.99 |
1090368000000 | 138.43 |
1090454400000 | 137.38 |
1090540800000 | 135.45 |
1090800000000 | 134.74 |
1090886400000 | 134.6 |
1090972800000 | 134.55 |
1091059200000 | 135.9 |
1091145600000 | 135.6 |
1091404800000 | 134.84 |
1091491200000 | 135.64 |
1091577600000 | 133.78 |
1091664000000 | 133.8 |
1091750400000 | 133.62 |
1092009600000 | 132.45 |
1092096000000 | 133.97 |
1092182400000 | 132 |
1092268800000 | 131.73 |
1092355200000 | 133.44 |
1092614400000 | 133.94 |
1092700800000 | 135.07 |
1092787200000 | 134.92 |
1092873600000 | 136.05 |
1092960000000 | 135.74 |
1093219200000 | 135.58 |
1093305600000 | 134.95 |
1093392000000 | 134.84 |
1093478400000 | 135.41 |
1093564800000 | 135.11 |
1093824000000 | 135.33 |
1093910400000 | 136.12 |
1093996800000 | 137.02 |
1094083200000 | 137.48 |
1094169600000 | 136.76 |
1094428800000 | 137.49 |
1094515200000 | 137.75 |
1094601600000 | 138.38 |
1094688000000 | 138.23 |
1094774400000 | 140.62 |
1095033600000 | 141.21 |
1095120000000 | 141.39 |
1095206400000 | 140.03 |
1095292800000 | 140.01 |
1095379200000 | 140.69 |
1095638400000 | 140.3 |
1095724800000 | 142.19 |
1095811200000 | 141.3 |
1095897600000 | 141.16 |
1095984000000 | 141.16 |
1096243200000 | 140.81 |
1096329600000 | 141.06 |
1096416000000 | 142.06 |
1096502400000 | 143.29 |
1096588800000 | 144.46 |
1096848000000 | 144.15 |
1096934400000 | 144.61 |
1097020800000 | 144.31 |
1097107200000 | 144.25 |
1097193600000 | 145.77 |
1097452800000 | 145.17 |
1097539200000 | 143.56 |
1097625600000 | 143.45 |
1097712000000 | 144.29 |
1097798400000 | 145.5 |
1098057600000 | 145.22 |
1098144000000 | 145.98 |
1098230400000 | 146.04 |
1098316800000 | 146.79 |
1098403200000 | 147.26 |
1098662400000 | 147.34 |
1098748800000 | 147.72 |
1098835200000 | 148.85 |
1098921600000 | 149.37 |
1099008000000 | 149.02 |
1099267200000 | 150.01 |
1099353600000 | 150.57 |
1099440000000 | 152.03 |
1099526400000 | 152.74 |
1099612800000 | 153.9 |
1099872000000 | 154.51 |
1099958400000 | 154.26 |
1100044800000 | 155.11 |
1100131200000 | 155.9 |
1100217600000 | 156.46 |
1100476800000 | 156.44 |
1100563200000 | 156.12 |
1100649600000 | 158.19 |
1100736000000 | 157.9 |
1100822400000 | 158.69 |
1101081600000 | 157.76 |
1101168000000 | 158.67 |
1101254400000 | 159.79 |
1101340800000 | 161.36 |
1101427200000 | 161.32 |
1101686400000 | 161.88 |
1101772800000 | 161.88 |
1101859200000 | 162.92 |
1101945600000 | 163.13 |
1102032000000 | 164.7 |
1102291200000 | 165.36 |
1102377600000 | 165.55 |
1102464000000 | 163.6 |
1102550400000 | 162.45 |
1102636800000 | 162.54 |
1102896000000 | 164.35 |
1102982400000 | 164.33 |
1103068800000 | 166.5 |
1103155200000 | 165.39 |
1103241600000 | 164.81 |
1103500800000 | 167.6 |
1103587200000 | 167.16 |
1103673600000 | 167.71 |
1103760000000 | 169.45 |
1103846400000 | 169.89 |
1104105600000 | 171.01 |
1104192000000 | 171.19 |
1104278400000 | 171.22 |
1104364800000 | 171.99 |
1104451200000 | 171.77 |
1104710400000 | 171.45 |
1104796800000 | 170.01 |
1104883200000 | 168.82 |
1104969600000 | 167.76 |
1105056000000 | 167.13 |
1105315200000 | 168.13 |
1105401600000 | 167.78 |
1105488000000 | 169.15 |
1105574400000 | 169 |
1105660800000 | 168.17 |
1105920000000 | 168.67 |
1106006400000 | 168.06 |
1106092800000 | 168.56 |
1106179200000 | 167.06 |
1106265600000 | 167.65 |
1106524800000 | 167.64 |
1106611200000 | 167.99 |
1106697600000 | 169.94 |
1106784000000 | 169.63 |
1106870400000 | 169.56 |
1107129600000 | 170.92 |
1107216000000 | 171.81 |
1107302400000 | 172.86 |
1107388800000 | 172.26 |
1107475200000 | 173.51 |
1107734400000 | 172.99 |
1107820800000 | 172.79 |
1107907200000 | 173.48 |
1107993600000 | 174.32 |
1108080000000 | 175.98 |
1108339200000 | 177.48 |
1108425600000 | 177.98 |
1108512000000 | 178.05 |
1108598400000 | 179.74 |
1108684800000 | 179.68 |
1108944000000 | 178.17 |
1109030400000 | 178.81 |
1109116800000 | 177.82 |
1109203200000 | 178.57 |
1109289600000 | 179.92 |
1109548800000 | 181.34 |
1109635200000 | 180.42 |
1109721600000 | 179.11 |
1109808000000 | 179.05 |
1109894400000 | 181.63 |
1110153600000 | 181.5 |
1110240000000 | 182.99 |
1110326400000 | 182.35 |
1110412800000 | 181.62 |
1110499200000 | 182.5 |
1110758400000 | 180.56 |
1110844800000 | 180.51 |
1110931200000 | 180.66 |
1111017600000 | 179.62 |
1111104000000 | 178.57 |
1111363200000 | 176.69 |
1111449600000 | 177.34 |
1111536000000 | 173.99 |
1111622400000 | 174.45 |
1112054400000 | 173.36 |
1112140800000 | 174.32 |
1112227200000 | 175.55 |
1112313600000 | 176.12 |
1112572800000 | 173.49 |
1112659200000 | 174.4 |
1112745600000 | 175.55 |
1112832000000 | 177.19 |
1112918400000 | 177.28 |
1113177600000 | 178.77 |
1113264000000 | 177.48 |
1113350400000 | 178.4 |
1113436800000 | 176.4 |
1113523200000 | 174.67 |
1113782400000 | 172.44 |
1113868800000 | 174.02 |
1113955200000 | 174.85 |
1114041600000 | 175.54 |
1114128000000 | 175.59 |
1114387200000 | 174.41 |
1114473600000 | 173.74 |
1114560000000 | 170.89 |
1114646400000 | 169.62 |
1114732800000 | 169.81 |
1114992000000 | 170.62 |
1115078400000 | 171.03 |
1115164800000 | 171.65 |
1115251200000 | 172.53 |
1115337600000 | 171.88 |
1115596800000 | 171.64 |
1115683200000 | 171.4 |
1115769600000 | 170.95 |
1115856000000 | 170.81 |
1115942400000 | 170.15 |
1116201600000 | 170.02 |
1116288000000 | 169.78 |
1116374400000 | 171.75 |
1116460800000 | 172.78 |
1116547200000 | 172.35 |
1116806400000 | 173.52 |
1116892800000 | 173.73 |
1116979200000 | 174.33 |
1117065600000 | 174.71 |
1117152000000 | 174.96 |
1117411200000 | 174.88 |
1117497600000 | 173.29 |
1117584000000 | 173.7 |
1117670400000 | 174.04 |
1117756800000 | 174.1 |
1118016000000 | 174.14 |
1118102400000 | 175.3 |
1118188800000 | 176.21 |
1118275200000 | 174.36 |
1118361600000 | 174.44 |
1118620800000 | 173.95 |
1118707200000 | 174.72 |
1118793600000 | 175.16 |
1118880000000 | 175.71 |
1118966400000 | 178.75 |
1119225600000 | 176.87 |
1119312000000 | 177.1 |
1119398400000 | 177.01 |
1119484800000 | 176.25 |
1119571200000 | 176.09 |
1119830400000 | 175.6 |
1119916800000 | 175.68 |
1120003200000 | 177.07 |
1120089600000 | 177.76 |
1120176000000 | 176.42 |
1120435200000 | 175.72 |
1120521600000 | 175.58 |
1120608000000 | 176.81 |
1120694400000 | 175.21 |
1120780800000 | 177.38 |
1121040000000 | 180.89 |
1121126400000 | 182.9 |
1121212800000 | 182.08 |
1121299200000 | 182.63 |
1121385600000 | 181.39 |
1121644800000 | 182.05 |
1121731200000 | 182.23 |
1121817600000 | 182.35 |
1121904000000 | 184.51 |
1121990400000 | 184.43 |
1122249600000 | 183.25 |
1122336000000 | 183.52 |
1122422400000 | 184.25 |
1122508800000 | 185.46 |
1122595200000 | 186.33 |
1122854400000 | 187.85 |
1122940800000 | 188.39 |
1123027200000 | 189.99 |
1123113600000 | 189.86 |
1123200000000 | 188.21 |
1123459200000 | 190.04 |
1123545600000 | 190.49 |
1123632000000 | 192.19 |
1123718400000 | 191.7 |
1123804800000 | 190.64 |
1124064000000 | 189.94 |
1124150400000 | 189.02 |
1124236800000 | 187.47 |
1124323200000 | 184.85 |
1124409600000 | 185.38 |
1124668800000 | 187.47 |
1124755200000 | 186.26 |
1124841600000 | 186.53 |
1124928000000 | 186.19 |
1125014400000 | 186.73 |
1125273600000 | 185.42 |
1125360000000 | 185.26 |
1125446400000 | 187.86 |
1125532800000 | 192.3 |
1125619200000 | 193.68 |
1125878400000 | 194.01 |
1125964800000 | 194.97 |
1126051200000 | 195.79 |
1126137600000 | 195.29 |
1126224000000 | 195.96 |
1126483200000 | 193.98 |
1126569600000 | 192.95 |
1126656000000 | 194.15 |
1126742400000 | 192.55 |
1126828800000 | 193.7 |
1127088000000 | 193.29 |
1127174400000 | 194.31 |
1127260800000 | 194.2 |
1127347200000 | 191.57 |
1127433600000 | 190.9 |
1127692800000 | 191.76 |
1127779200000 | 190.96 |
1127865600000 | 192.26 |
1127952000000 | 192.05 |
1128038400000 | 193.87 |
1128297600000 | 192.45 |
1128384000000 | 193.62 |
1128470400000 | 192.85 |
1128556800000 | 192.97 |
1128643200000 | 192.22 |
1128902400000 | 191.61 |
1128988800000 | 191.62 |
1129075200000 | 190.99 |
1129161600000 | 185.97 |
1129248000000 | 187.44 |
1129507200000 | 186.96 |
1129593600000 | 184.74 |
1129680000000 | 180.66 |
1129766400000 | 181.39 |
1129852800000 | 180.39 |
1130112000000 | 182.71 |
1130198400000 | 184.94 |
1130284800000 | 184.84 |
1130371200000 | 183.14 |
1130457600000 | 182.11 |
1130716800000 | 184.01 |
1130803200000 | 184.88 |
1130889600000 | 186.71 |
1130976000000 | 187.53 |
1131062400000 | 184.21 |
1131321600000 | 184.3 |
1131408000000 | 183.83 |
1131494400000 | 183.68 |
1131580800000 | 183.98 |
1131667200000 | 184.48 |
1131926400000 | 184.39 |
1132012800000 | 183.21 |
1132099200000 | 182.51 |
1132185600000 | 184.42 |
1132272000000 | 184.5 |
1132531200000 | 185 |
1132617600000 | 184.81 |
1132704000000 | 187.7 |
1132790400000 | 187.57 |
1132876800000 | 187.32 |
1133136000000 | 187.8 |
1133222400000 | 187.13 |
1133308800000 | 187.55 |
1133395200000 | 188.02 |
1133481600000 | 188.55 |
1133740800000 | 189.66 |
1133827200000 | 190.29 |
1133913600000 | 189.77 |
1134000000000 | 191.17 |
1134086400000 | 191.66 |
1134345600000 | 194.4 |
1134432000000 | 193.57 |
1134518400000 | 194.99 |
1134604800000 | 193.69 |
1134691200000 | 196.19 |
1134950400000 | 195.93 |
1135036800000 | 194.22 |
1135123200000 | 193.83 |
1135209600000 | 194.62 |
1135296000000 | 195.49 |
1135641600000 | 196.02 |
1135728000000 | 196.96 |
1135814400000 | 196.62 |
1135900800000 | 195.5 |
1136160000000 | 196.79 |
1136246400000 | 201.8 |
1136332800000 | 206.2 |
1136419200000 | 206.19 |
1136505600000 | 207.76 |
1136764800000 | 207.17 |
1136851200000 | 205.84 |
1136937600000 | 207.72 |
1137024000000 | 207.35 |
1137110400000 | 206.68 |
1137369600000 | 208.82 |
1137456000000 | 206.4 |
1137542400000 | 205.54 |
1137628800000 | 208.08 |
1137715200000 | 207.35 |
1137974400000 | 209.81 |
1138060800000 | 210.73 |
1138147200000 | 212.52 |
1138233600000 | 213.71 |
1138320000000 | 213.78 |
1138579200000 | 213.19 |
1138665600000 | 214.02 |
1138752000000 | 216.28 |
1138838400000 | 215.12 |
1138924800000 | 213.54 |
1139184000000 | 214.23 |
1139270400000 | 213.2 |
1139356800000 | 212.82 |
1139443200000 | 214.84 |
1139529600000 | 213.82 |
1139788800000 | 214.22 |
1139875200000 | 214.03 |
1139961600000 | 215.76 |
1140048000000 | 217.09 |
1140134400000 | 219.07 |
1140393600000 | 220.78 |
1140480000000 | 220.31 |
1140566400000 | 221.08 |
1140652800000 | 222.58 |
1140739200000 | 222.2 |
1140998400000 | 223.38 |
1141084800000 | 222.18 |
1141171200000 | 224.08 |
1141257600000 | 223.47 |
1141344000000 | 224.09 |
1141603200000 | 224.62 |
1141689600000 | 220.89 |
1141776000000 | 219.85 |
1141862400000 | 221.01 |
1141948800000 | 220.94 |
1142208000000 | 224.04 |
1142294400000 | 226.13 |
1142380800000 | 227.8 |
1142467200000 | 230.57 |
1142553600000 | 231.93 |
1142812800000 | 232.91 |
1142899200000 | 231.47 |
1142985600000 | 231.25 |
1143072000000 | 229.55 |
1143158400000 | 230.59 |
1143417600000 | 230.41 |
1143504000000 | 229.62 |
1143590400000 | 228.31 |
1143676800000 | 232.17 |
1143763200000 | 231.27 |
1144022400000 | 233.06 |
1144108800000 | 235.03 |
1144195200000 | 236.02 |
1144281600000 | 236.04 |
1144368000000 | 232.96 |
1144627200000 | 232.87 |
1144713600000 | 230.9 |
1144800000000 | 229.23 |
1144886400000 | 229.83 |
1145318400000 | 233.14 |
1145404800000 | 236.83 |
1145491200000 | 237.66 |
1145577600000 | 240.16 |
1145836800000 | 240.9 |
1145923200000 | 242.49 |
1146009600000 | 243.21 |
1146096000000 | 243.1 |
1146182400000 | 242.73 |
1146441600000 | 243.15 |
1146528000000 | 246.01 |
1146614400000 | 244.82 |
1146700800000 | 247.79 |
1146787200000 | 251.23 |
1147046400000 | 252.39 |
1147132800000 | 253.63 |
1147219200000 | 254.17 |
1147305600000 | 254.41 |
1147392000000 | 249.93 |
1147651200000 | 243.51 |
1147737600000 | 242.82 |
1147824000000 | 235.92 |
1147910400000 | 232.59 |
1147996800000 | 230.05 |
1148256000000 | 221.76 |
1148342400000 | 228.97 |
1148428800000 | 224.72 |
1148515200000 | 227.27 |
1148601600000 | 232.39 |
1148860800000 | 234.68 |
1148947200000 | 232.29 |
1149033600000 | 233.94 |
1149120000000 | 233.45 |
1149206400000 | 237.37 |
1149465600000 | 236.46 |
1149552000000 | 228.1 |
1149638400000 | 227.2 |
1149724800000 | 217.61 |
1149811200000 | 220.27 |
1150070400000 | 216.89 |
1150156800000 | 210.04 |
1150243200000 | 210.99 |
1150329600000 | 218.79 |
1150416000000 | 217.7 |
1150675200000 | 218.72 |
1150761600000 | 219.78 |
1150848000000 | 221.15 |
1150934400000 | 221.64 |
1151020800000 | 220.7 |
1151280000000 | 221.75 |
1151366400000 | 221.68 |
1151452800000 | 219.39 |
1151539200000 | 222.78 |
1151625600000 | 231.03 |
1151884800000 | 233.85 |
1151971200000 | 234.29 |
1152057600000 | 230.27 |
1152144000000 | 233 |
1152230400000 | 232.9 |
1152489600000 | 231.73 |
1152576000000 | 230.06 |
1152662400000 | 230.32 |
1152748800000 | 227.08 |
1152835200000 | 223.53 |
1153094400000 | 218.29 |
1153180800000 | 216.7 |
1153267200000 | 223.02 |
1153353600000 | 225.89 |
1153440000000 | 223.91 |
1153699200000 | 225.88 |
1153785600000 | 226.64 |
1153872000000 | 227.01 |
1153958400000 | 231.4 |
1154044800000 | 232.37 |
1154304000000 | 232.22 |
1154390400000 | 231.75 |
1154476800000 | 234.99 |
1154563200000 | 233.17 |
1154649600000 | 237.11 |
1154908800000 | 234.7 |
1154995200000 | 235.08 |
1155081600000 | 236.16 |
1155168000000 | 232.1 |
1155254400000 | 232.5 |
1155513600000 | 234.06 |
1155600000000 | 235.67 |
1155686400000 | 239.52 |
1155772800000 | 240.94 |
1155859200000 | 240.2 |
1156118400000 | 241.18 |
1156204800000 | 239.64 |
1156291200000 | 238.68 |
1156377600000 | 239.09 |
1156464000000 | 238.08 |
1156723200000 | 239.85 |
1156809600000 | 239.87 |
1156896000000 | 242.28 |
1156982400000 | 241.51 |
1157068800000 | 243.57 |
1157328000000 | 246.08 |
1157414400000 | 244.44 |
1157500800000 | 243.27 |
1157587200000 | 239.93 |
1157673600000 | 240.29 |
1157932800000 | 239.51 |
1158019200000 | 241.31 |
1158105600000 | 242.31 |
1158192000000 | 244.25 |
1158278400000 | 243.02 |
1158537600000 | 243.78 |
1158624000000 | 243.19 |
1158710400000 | 245 |
1158796800000 | 245.99 |
1158883200000 | 245.23 |
1159142400000 | 243.94 |
1159228800000 | 244.93 |
1159315200000 | 247.08 |
1159401600000 | 247.71 |
1159488000000 | 248.59 |
1159747200000 | 250.46 |
1159833600000 | 249.12 |
1159920000000 | 249.66 |
1160006400000 | 252.51 |
1160092800000 | 250.11 |
1160352000000 | 251.11 |
1160438400000 | 251.76 |
1160524800000 | 251.86 |
1160611200000 | 255.14 |
1160697600000 | 253.57 |
1160956800000 | 255.03 |
1161043200000 | 251.88 |
1161129600000 | 254.39 |
1161216000000 | 256.56 |
1161302400000 | 257.49 |
1161561600000 | 257.18 |
1161648000000 | 257.45 |
1161734400000 | 259.3 |
1161820800000 | 261.58 |
1161907200000 | 261.57 |
1162166400000 | 260.74 |
1162252800000 | 262.7 |
1162339200000 | 263.41 |
1162425600000 | 262.12 |
1162512000000 | 261.87 |
1162771200000 | 264.35 |
1162857600000 | 267.47 |
1162944000000 | 266.6 |
1163030400000 | 268.01 |
1163116800000 | 269.88 |
1163376000000 | 269.76 |
1163462400000 | 269.28 |
1163548800000 | 270.81 |
1163635200000 | 271.55 |
1163721600000 | 269.97 |
1163980800000 | 269.29 |
1164067200000 | 271.19 |
1164153600000 | 275.14 |
1164240000000 | 274.82 |
1164326400000 | 276.14 |
1164585600000 | 272.41 |
1164672000000 | 270.53 |
1164758400000 | 275.73 |
1164844800000 | 276.27 |
1164931200000 | 277.89 |
1165190400000 | 279.31 |
1165276800000 | 280.59 |
1165363200000 | 281.67 |
1165449600000 | 283.06 |
1165536000000 | 284.43 |
1165795200000 | 284.66 |
1165881600000 | 285.09 |
1165968000000 | 286.64 |
1166054400000 | 287.06 |
1166140800000 | 287.23 |
1166400000000 | 287.15 |
1166486400000 | 287.15 |
1166572800000 | 289.15 |
1166659200000 | 289 |
1166745600000 | 287.54 |
1167177600000 | 289.37 |
1167264000000 | 290.34 |
1167350400000 | 291.97 |
1167696000000 | 298.1 |
1167782400000 | 296.15 |
1167868800000 | 290.6 |
1167955200000 | 287.31 |
1168214400000 | 288.53 |
1168300800000 | 289.52 |
1168387200000 | 285.77 |
1168473600000 | 287.81 |
1168560000000 | 288.96 |
1168819200000 | 291.42 |
1168905600000 | 290.39 |
1168992000000 | 290.96 |
1169078400000 | 291.25 |
1169164800000 | 292.85 |
1169424000000 | 292.57 |
1169510400000 | 293.22 |
1169596800000 | 295.09 |
1169683200000 | 294.18 |
1169769600000 | 290.78 |
1170028800000 | 292.49 |
1170115200000 | 292.96 |
1170201600000 | 294.44 |
1170288000000 | 297.56 |
1170374400000 | 297.96 |
1170633600000 | 297.57 |
1170720000000 | 298.74 |
1170806400000 | 302.99 |
1170892800000 | 301.42 |
1170979200000 | 302.55 |
1171238400000 | 300.36 |
1171324800000 | 303.12 |
1171411200000 | 309.52 |
1171497600000 | 309.73 |
1171584000000 | 309.13 |
1171843200000 | 311.78 |
1171929600000 | 311.61 |
1172016000000 | 308.75 |
1172102400000 | 309.44 |
1172188800000 | 310.47 |
1172448000000 | 311.63 |
1172534400000 | 300.74 |
1172620800000 | 297.36 |
1172707200000 | 292.19 |
1172793600000 | 292.98 |
1173052800000 | 286.67 |
1173139200000 | 288.66 |
1173225600000 | 292.94 |
1173312000000 | 297.23 |
1173398400000 | 297.08 |
1173657600000 | 298.86 |
1173744000000 | 296.31 |
1173830400000 | 288.81 |
1173916800000 | 294.92 |
1174003200000 | 298.14 |
1174262400000 | 301.96 |
1174348800000 | 302.88 |
1174435200000 | 305.4 |
1174521600000 | 311.35 |
1174608000000 | 310.2 |
1174867200000 | 309.97 |
1174953600000 | 309.95 |
1175040000000 | 308.17 |
1175126400000 | 311 |
1175212800000 | 311.41 |
1175472000000 | 314.45 |
1175558400000 | 318.08 |
1175644800000 | 319.06 |
1175731200000 | 320.81 |
1176163200000 | 324.12 |
1176249600000 | 323.33 |
1176336000000 | 323.67 |
1176422400000 | 325.69 |
1176681600000 | 329.08 |
1176768000000 | 329.3 |
1176854400000 | 327.97 |
1176940800000 | 327.29 |
1177027200000 | 331.62 |
1177286400000 | 330.5 |
1177372800000 | 327.52 |
1177459200000 | 330.18 |
1177545600000 | 328.65 |
1177632000000 | 329.14 |
1177891200000 | 329.4 |
1177977600000 | 328.28 |
1178064000000 | 330.92 |
1178150400000 | 328.2 |
1178236800000 | 331.53 |
1178496000000 | 333.33 |
1178582400000 | 327.65 |
1178668800000 | 328.16 |
1178755200000 | 326.33 |
1178841600000 | 327.4 |
1179100800000 | 327.96 |
1179187200000 | 330.2 |
1179273600000 | 330.02 |
1179360000000 | 329.5 |
1179446400000 | 331.8 |
1179705600000 | 331.72 |
1179792000000 | 333.53 |
1179878400000 | 336.55 |
1179964800000 | 333.78 |
1180051200000 | 333.97 |
1180310400000 | 335.37 |
1180396800000 | 336.7 |
1180483200000 | 333.76 |
1180569600000 | 339.14 |
1180656000000 | 339.1 |
1180915200000 | 339.34 |
1181001600000 | 339.11 |
1181088000000 | 330.06 |
1181174400000 | 324.68 |
1181260800000 | 320.97 |
1181520000000 | 325.27 |
1181606400000 | 322.21 |
1181692800000 | 321.81 |
1181779200000 | 327.45 |
1181865600000 | 331.79 |
1182124800000 | 331.47 |
1182211200000 | 331.13 |
1182297600000 | 332.83 |
1182384000000 | 329.05 |
1182470400000 | 329.1 |
1182729600000 | 328.01 |
1182816000000 | 326.3 |
1182902400000 | 324.48 |
1182988800000 | 328.84 |
1183075200000 | 331.37 |
1183334400000 | 335.28 |
1183420800000 | 336.79 |
1183507200000 | 339.08 |
1183593600000 | 336.14 |
1183680000000 | 338.24 |
1183939200000 | 338 |
1184025600000 | 337.43 |
1184112000000 | 336.34 |
1184198400000 | 339.15 |
1184284800000 | 340.52 |
1184544000000 | 340.69 |
1184630400000 | 338.62 |
1184716800000 | 335.09 |
1184803200000 | 337.86 |
1184889600000 | 335.46 |
1185148800000 | 335.16 |
1185235200000 | 330.41 |
1185321600000 | 323.79 |
1185408000000 | 315.97 |
1185494400000 | 313.39 |
1185753600000 | 314.51 |
1185840000000 | 320.48 |
1185926400000 | 313.52 |
1186012800000 | 315.27 |
1186099200000 | 314.04 |
1186358400000 | 310.73 |
1186444800000 | 313.19 |
1186531200000 | 321.19 |
1186617600000 | 312.76 |
1186704000000 | 304.78 |
1186963200000 | 307.89 |
1187049600000 | 304.29 |
1187136000000 | 299.23 |
1187222400000 | 283.58 |
1187308800000 | 288.44 |
1187568000000 | 291.21 |
1187654400000 | 291.89 |
1187740800000 | 300.02 |
1187827200000 | 302.14 |
1187913600000 | 304.49 |
1188172800000 | 305.38 |
1188259200000 | 300.7 |
1188345600000 | 302.06 |
1188432000000 | 304.63 |
1188518400000 | 309.79 |
1188777600000 | 311.22 |
1188864000000 | 312.57 |
1188950400000 | 307.74 |
1189036800000 | 309.51 |
1189123200000 | 304.17 |
1189382400000 | 300.93 |
1189468800000 | 307.15 |
1189555200000 | 308.14 |
1189641600000 | 307.91 |
1189728000000 | 304.85 |
1189987200000 | 299.34 |
1190073600000 | 304.13 |
1190160000000 | 314.6 |
1190246400000 | 315.11 |
1190332800000 | 318.84 |
1190592000000 | 318.98 |
1190678400000 | 314.92 |
1190764800000 | 318.39 |
1190851200000 | 321.37 |
1190937600000 | 322.62 |
1191196800000 | 325.86 |
1191283200000 | 326.77 |
1191369600000 | 327.79 |
1191456000000 | 327.76 |
1191542400000 | 330.08 |
1191801600000 | 329.15 |
1191888000000 | 331.57 |
1191974400000 | 333.42 |
1192060800000 | 336.44 |
1192147200000 | 333.84 |
1192406400000 | 332.87 |
1192492800000 | 327.93 |
1192579200000 | 332.33 |
1192665600000 | 330.57 |
1192752000000 | 327.65 |
1193011200000 | 320.35 |
1193097600000 | 327.91 |
1193184000000 | 325.84 |
1193270400000 | 331.73 |
1193356800000 | 333.48 |
1193616000000 | 336.45 |
1193702400000 | 335.61 |
1193788800000 | 339.58 |
1193875200000 | 335.81 |
1193961600000 | 335.74 |
1194220800000 | 332.41 |
1194307200000 | 336.28 |
1194393600000 | 335.81 |
1194480000000 | 333.82 |
1194566400000 | 329.81 |
1194825600000 | 326.63 |
1194912000000 | 325.64 |
1194998400000 | 330.34 |
1195084800000 | 323.89 |
1195171200000 | 320.34 |
1195430400000 | 311.79 |
1195516800000 | 316.9 |
1195603200000 | 308.86 |
1195689600000 | 309.65 |
1195776000000 | 314.12 |
1196035200000 | 314.39 |
1196121600000 | 314.65 |
1196208000000 | 319.21 |
1196294400000 | 321.34 |
1196380800000 | 324.95 |
1196640000000 | 323.52 |
1196726400000 | 320.18 |
1196812800000 | 324.53 |
1196899200000 | 322.64 |
1196985600000 | 326.92 |
1197244800000 | 329.59 |
1197331200000 | 329.82 |
1197417600000 | 327.87 |
1197504000000 | 318.58 |
1197590400000 | 315.56 |
1197849600000 | 307.57 |
1197936000000 | 308.05 |
1198022400000 | 306.08 |
1198108800000 | 305.4 |
1198195200000 | 309.08 |
1198454400000 | 310.66 |
1198713600000 | 313.86 |
1198800000000 | 317.42 |
1199059200000 | 316.02 |
1199232000000 | 315.79 |
1199318400000 | 311.46 |
1199404800000 | 306.22 |
1199664000000 | 299.03 |
1199750400000 | 299.62 |
1199836800000 | 291.95 |
1199923200000 | 288.4 |
1200009600000 | 290.3 |
1200268800000 | 295.61 |
1200355200000 | 286.78 |
1200441600000 | 279.63 |
1200528000000 | 278.52 |
1200614400000 | 276.04 |
1200873600000 | 259.58 |
1200960000000 | 271.55 |
1201046400000 | 264.01 |
1201132800000 | 278.64 |
1201219200000 | 282.24 |
1201478400000 | 281.35 |
1201564800000 | 288.07 |
1201651200000 | 285.66 |
1201737600000 | 285.72 |
1201824000000 | 293.91 |
1202083200000 | 296.7 |
1202169600000 | 281.04 |
1202256000000 | 283.12 |
1202342400000 | 273.27 |
1202428800000 | 274.08 |
1202688000000 | 271.42 |
1202774400000 | 282.82 |
1202860800000 | 284.82 |
1202947200000 | 287.27 |
1203033600000 | 285.9 |
1203292800000 | 289.29 |
1203379200000 | 293.87 |
1203465600000 | 290.17 |
1203552000000 | 294.63 |
1203638400000 | 292.08 |
1203897600000 | 296.2 |
1203984000000 | 301.52 |
1204070400000 | 305.96 |
1204156800000 | 303.08 |
1204243200000 | 299.58 |
1204502400000 | 295.53 |
1204588800000 | 291.49 |
1204675200000 | 299.57 |
1204761600000 | 297.77 |
1204848000000 | 293.64 |
1205107200000 | 288.72 |
1205193600000 | 293 |
1205280000000 | 299.44 |
1205366400000 | 295.82 |
1205452800000 | 295.39 |
1205712000000 | 287.23 |
1205798400000 | 295.25 |
1205884800000 | 289.98 |
1205971200000 | 285.33 |
1206403200000 | 299.07 |
1206489600000 | 302.3 |
1206576000000 | 308.04 |
1206662400000 | 307 |
1206921600000 | 309.66 |
1207008000000 | 311.61 |
1207094400000 | 313.87 |
1207180800000 | 310.4 |
1207267200000 | 313.3 |
1207526400000 | 315.46 |
1207612800000 | 311.09 |
1207699200000 | 310.49 |
1207785600000 | 309.19 |
1207872000000 | 306.64 |
1208131200000 | 304.16 |
1208217600000 | 304.49 |
1208304000000 | 313.43 |
1208390400000 | 311.89 |
1208476800000 | 314.45 |
1208736000000 | 315.21 |
1208822400000 | 316.17 |
1208908800000 | 316.18 |
1208995200000 | 310.75 |
1209081600000 | 313.44 |
1209340800000 | 314.77 |
1209427200000 | 311.44 |
1209513600000 | 314.21 |
1209600000000 | 311.82 |
1209686400000 | 316.24 |
1209945600000 | 319.06 |
1210032000000 | 319.71 |
1210118400000 | 319.82 |
1210204800000 | 321.21 |
1210291200000 | 318.63 |
1210550400000 | 321.96 |
1210636800000 | 322.39 |
1210723200000 | 323.97 |
1210809600000 | 323.72 |
1210896000000 | 327.01 |
1211155200000 | 329.26 |
1211241600000 | 324.4 |
1211328000000 | 324.6 |
1211414400000 | 323.66 |
1211500800000 | 320.01 |
1211760000000 | 319.43 |
1211846400000 | 316.92 |
1211932800000 | 317.19 |
1212019200000 | 316.11 |
1212105600000 | 317.46 |
1212364800000 | 313.99 |
1212451200000 | 315.96 |
1212537600000 | 313.73 |
1212624000000 | 316.7 |
1212710400000 | 315.32 |
1212969600000 | 310.35 |
1213056000000 | 301.75 |
1213142400000 | 298.38 |
1213228800000 | 298.4 |
1213315200000 | 298.08 |
1213574400000 | 300.88 |
1213660800000 | 304.03 |
1213747200000 | 297.38 |
1213833600000 | 293.17 |
1213920000000 | 291.95 |
1214179200000 | 286 |
1214265600000 | 284.83 |
1214352000000 | 289.48 |
1214438400000 | 285.7 |
1214524800000 | 283.95 |
1214784000000 | 283.71 |
1214870400000 | 276.54 |
1214956800000 | 276.13 |
1215043200000 | 273.01 |
1215129600000 | 269.52 |
1215388800000 | 273.53 |
1215475200000 | 267.93 |
1215561600000 | 273.6 |
1215648000000 | 268.53 |
1215734400000 | 262.82 |
1215993600000 | 263.99 |
1216080000000 | 257.1 |
1216166400000 | 259.79 |
1216252800000 | 271.35 |
1216339200000 | 275.75 |
1216598400000 | 280.51 |
1216684800000 | 277.24 |
1216771200000 | 280.83 |
1216857600000 | 273.39 |
1216944000000 | 270.67 |
1217203200000 | 266.91 |
1217289600000 | 264.51 |
1217376000000 | 269.5 |
1217462400000 | 268.6 |
1217548800000 | 264.57 |
1217808000000 | 264.17 |
1217894400000 | 270.13 |
1217980800000 | 274.21 |
1218067200000 | 270.76 |
1218153600000 | 267.4 |
1218412800000 | 272.14 |
1218499200000 | 270.23 |
1218585600000 | 262.25 |
1218672000000 | 262.78 |
1218758400000 | 261.4 |
1219017600000 | 260.86 |
1219104000000 | 252.46 |
1219190400000 | 253.19 |
1219276800000 | 254.13 |
1219363200000 | 258.76 |
1219622400000 | 256.61 |
1219708800000 | 255.66 |
1219795200000 | 256.32 |
1219881600000 | 260.38 |
1219968000000 | 262.64 |
1220227200000 | 260.4 |
1220313600000 | 263.06 |
1220400000000 | 258.78 |
1220486400000 | 250.23 |
1220572800000 | 242.37 |
1220832000000 | 248.95 |
1220918400000 | 245.01 |
1221004800000 | 240.65 |
1221091200000 | 236.13 |
1221177600000 | 242.37 |
1221436800000 | 235.52 |
1221523200000 | 233.79 |
1221609600000 | 230.42 |
1221696000000 | 231.03 |
1221782400000 | 247.69 |
1222041600000 | 247.98 |
1222128000000 | 242.48 |
1222214400000 | 240.5 |
1222300800000 | 243.01 |
1222387200000 | 238.03 |
1222646400000 | 221.37 |
1222732800000 | 220.42 |
1222819200000 | 219.24 |
1222905600000 | 213.06 |
1222992000000 | 214.48 |
1223251200000 | 193.81 |
1223337600000 | 189.83 |
1223424000000 | 180.73 |
1223510400000 | 180.1 |
1223596800000 | 168.39 |
1223856000000 | 183.74 |
1223942400000 | 189.7 |
1224028800000 | 179.06 |
1224115200000 | 169.35 |
1224201600000 | 170.27 |
1224460800000 | 172.55 |
1224547200000 | 171.19 |
1224633600000 | 160.45 |
1224720000000 | 156.85 |
1224806400000 | 147.17 |
1225065600000 | 137.48 |
1225152000000 | 139.25 |
1225238400000 | 152.03 |
1225324800000 | 156.82 |
1225411200000 | 158.14 |
1225670400000 | 163.66 |
1225756800000 | 175.43 |
1225843200000 | 173.02 |
1225929600000 | 160.05 |
1226016000000 | 162.15 |
1226275200000 | 164.25 |
1226361600000 | 154.76 |
1226448000000 | 150.98 |
1226534400000 | 150.96 |
1226620800000 | 151.92 |
1226880000000 | 147.76 |
1226966400000 | 146.58 |
1227052800000 | 141.09 |
1227139200000 | 134.39 |
1227225600000 | 132.77 |
1227484800000 | 144.19 |
1227571200000 | 146.95 |
1227657600000 | 145.52 |
1227744000000 | 149 |
1227830400000 | 146.64 |
1228089600000 | 140.14 |
1228176000000 | 143.66 |
1228262400000 | 143.82 |
1228348800000 | 144.18 |
1228435200000 | 138.74 |
1228694400000 | 146.91 |
1228780800000 | 148.5 |
1228867200000 | 151.85 |
1228953600000 | 152.68 |
1229040000000 | 151.73 |
1229299200000 | 155.37 |
1229385600000 | 158.02 |
1229472000000 | 164.65 |
1229558400000 | 166.18 |
1229644800000 | 158.75 |
1229904000000 | 158.06 |
1229990400000 | 158.39 |
1230076800000 | 158.75 |
1230508800000 | 163.66 |
1230595200000 | 164.72 |
1230681600000 | 162.15 |
1230854400000 | 168.18 |
1231113600000 | 167.97 |
1231200000000 | 167.42 |
1231286400000 | 170.43 |
1231372800000 | 168.18 |
1231459200000 | 164.89 |
1231718400000 | 160.8 |
1231804800000 | 155.82 |
1231891200000 | 149.89 |
1231977600000 | 147.45 |
1232064000000 | 151.3 |
1232323200000 | 147.59 |
1232409600000 | 141.87 |
1232496000000 | 141.88 |
1232582400000 | 141.83 |
1232668800000 | 137.45 |
1232928000000 | 144.81 |
1233014400000 | 145.65 |
1233100800000 | 151.76 |
1233187200000 | 148.19 |
1233273600000 | 145.28 |
1233532800000 | 141.02 |
1233619200000 | 145.14 |
1233705600000 | 147.61 |
1233792000000 | 147.75 |
1233878400000 | 151.68 |
1234137600000 | 155.7 |
1234224000000 | 151.91 |
1234310400000 | 150.21 |
1234396800000 | 145.64 |
1234483200000 | 148 |
1234742400000 | 145.11 |
1234828800000 | 137.34 |
1234915200000 | 136.48 |
1235001600000 | 137.81 |
1235088000000 | 131.85 |
1235347200000 | 130.42 |
1235433600000 | 128.6 |
1235520000000 | 128.37 |
1235606400000 | 131.22 |
1235692800000 | 129.31 |
1235952000000 | 123.27 |
1236038400000 | 121.34 |
1236124800000 | 126.51 |
1236211200000 | 121.1 |
1236297600000 | 120.05 |
1236556800000 | 118.04 |
1236643200000 | 125.73 |
1236729600000 | 126.74 |
1236816000000 | 127.51 |
1236902400000 | 129.15 |
1237161600000 | 133.4 |
1237248000000 | 132.42 |
1237334400000 | 132.93 |
1237420800000 | 140.83 |
1237507200000 | 140.14 |
1237766400000 | 143.17 |
1237852800000 | 141.87 |
1237939200000 | 143.79 |
1238025600000 | 143.75 |
1238112000000 | 139.36 |
1238371200000 | 132.81 |
1238457600000 | 138.11 |
1238544000000 | 140.28 |
1238630400000 | 150.4 |
1238716800000 | 152.55 |
1238976000000 | 152.95 |
1239062400000 | 148.93 |
1239148800000 | 149.69 |
1239235200000 | 154.72 |
1239667200000 | 159.43 |
1239753600000 | 158.16 |
1239840000000 | 160.5 |
1239926400000 | 162.29 |
1240185600000 | 154.33 |
1240272000000 | 154.51 |
1240358400000 | 158.96 |
1240444800000 | 159.99 |
1240531200000 | 165.41 |
1240790400000 | 163.73 |
1240876800000 | 159.85 |
1240963200000 | 166.05 |
1241049600000 | 168.36 |
1241136000000 | 168.39 |
1241395200000 | 175.55 |
1241481600000 | 177.55 |
1241568000000 | 180.05 |
1241654400000 | 181.47 |
1241740800000 | 184.26 |
1242000000000 | 180.66 |
1242086400000 | 179.34 |
1242172800000 | 171.67 |
1242259200000 | 173.26 |
1242345600000 | 176.35 |
1242604800000 | 179.22 |
1242691200000 | 184.96 |
1242777600000 | 191.39 |
1242864000000 | 187.61 |
1242950400000 | 189.77 |
1243209600000 | 190.1 |
1243296000000 | 189.38 |
1243382400000 | 190.86 |
1243468800000 | 188.81 |
1243555200000 | 193.03 |
1243814400000 | 198.37 |
1243900800000 | 202.46 |
1243987200000 | 197.59 |
1244073600000 | 196.55 |
1244160000000 | 195.43 |
1244419200000 | 190.41 |
1244505600000 | 192.66 |
1244592000000 | 195.65 |
1244678400000 | 199.66 |
1244764800000 | 198.29 |
1245024000000 | 190.75 |
1245110400000 | 190.59 |
1245196800000 | 183.8 |
1245283200000 | 184.75 |
1245369600000 | 185.39 |
1245628800000 | 178.73 |
1245715200000 | 179.94 |
1245801600000 | 185.61 |
1245888000000 | 182.91 |
1245974400000 | 185.93 |
1246233600000 | 188.67 |
1246320000000 | 187.48 |
1246406400000 | 192.26 |
1246492800000 | 187.89 |
1246579200000 | 186.3 |
1246838400000 | 182.08 |
1246924800000 | 182.44 |
1247011200000 | 178.13 |
1247097600000 | 180.04 |
1247184000000 | 176.82 |
1247443200000 | 180.48 |
1247529600000 | 182.8 |
1247616000000 | 189.95 |
1247702400000 | 191.31 |
1247788800000 | 191.76 |
1248048000000 | 195.61 |
1248134400000 | 197.56 |
1248220800000 | 197.3 |
1248307200000 | 200.38 |
1248393600000 | 200.18 |
1248652800000 | 202.26 |
1248739200000 | 199.15 |
1248825600000 | 199.08 |
1248912000000 | 202.37 |
1248998400000 | 205.97 |
1249257600000 | 213.02 |
1249344000000 | 211.65 |
1249430400000 | 213.07 |
1249516800000 | 214.35 |
1249603200000 | 212.98 |
1249862400000 | 212.04 |
1249948800000 | 208.96 |
1250035200000 | 211.34 |
1250121600000 | 216.14 |
1250208000000 | 215.47 |
1250467200000 | 207.7 |
1250553600000 | 209.86 |
1250640000000 | 210.7 |
1250726400000 | 215.23 |
1250812800000 | 220.08 |
1251072000000 | 224.94 |
1251158400000 | 227.38 |
1251244800000 | 225.25 |
1251331200000 | 224.19 |
1251417600000 | 230.27 |
1251676800000 | 225.64 |
1251763200000 | 220.65 |
1251849600000 | 216.65 |
1251936000000 | 218.9 |
1252022400000 | 221.52 |
1252281600000 | 227.6 |
1252368000000 | 232.33 |
1252454400000 | 236.07 |
1252540800000 | 237.64 |
1252627200000 | 240.83 |
1252886400000 | 240.75 |
1252972800000 | 242.78 |
1253059200000 | 248.16 |
1253145600000 | 252.96 |
1253232000000 | 251.96 |
1253491200000 | 247.49 |
1253577600000 | 252.12 |
1253664000000 | 252.79 |
1253750400000 | 248.43 |
1253836800000 | 247.05 |
1254096000000 | 250.95 |
1254182400000 | 249.61 |
1254268800000 | 251.73 |
1254355200000 | 246.24 |
1254441600000 | 241.21 |
1254700800000 | 244.34 |
1254787200000 | 253.82 |
1254873600000 | 253.12 |
1254960000000 | 258.87 |
1255046400000 | 259.89 |
1255305600000 | 263.25 |
1255392000000 | 260.25 |
1255478400000 | 266.78 |
1255564800000 | 265.98 |
1255651200000 | 263.35 |
1255910400000 | 267.13 |
1255996800000 | 265.55 |
1256083200000 | 264.51 |
1256169600000 | 259.77 |
1256256000000 | 259.56 |
1256515200000 | 253.27 |
1256601600000 | 246.9 |
1256688000000 | 236.9 |
1256774400000 | 245.08 |
1256860800000 | 238.81 |
1257120000000 | 240.98 |
1257206400000 | 235.35 |
1257292800000 | 245.1 |
1257379200000 | 246.84 |
1257465600000 | 248.36 |
1257724800000 | 254.44 |
1257811200000 | 251.49 |
1257897600000 | 254.21 |
1257984000000 | 253.23 |
1258070400000 | 253.93 |
1258329600000 | 259.55 |
1258416000000 | 255.04 |
1258502400000 | 257.41 |
1258588800000 | 249.94 |
1258675200000 | 248.46 |
1258934400000 | 255.14 |
1259020800000 | 253.59 |
1259107200000 | 255.65 |
1259193600000 | 246.03 |
1259280000000 | 249.53 |
1259539200000 | 246.75 |
1259625600000 | 255.68 |
1259712000000 | 257.04 |
1259798400000 | 257.79 |
1259884800000 | 255.76 |
1260144000000 | 255.09 |
1260230400000 | 250.19 |
1260316800000 | 246.98 |
1260403200000 | 247.65 |
1260489600000 | 247.36 |
1260748800000 | 249 |
1260835200000 | 247.15 |
1260921600000 | 249.67 |
1261008000000 | 243.88 |
1261094400000 | 242.32 |
1261353600000 | 244.76 |
1261440000000 | 244.13 |
1261526400000 | 246.15 |
1261612800000 | 246.52 |
1261958400000 | 247.63 |
1262044800000 | 249.68 |
1262131200000 | 248.37 |
1262217600000 | 249.17 |
1262563200000 | 256.64 |
1262649600000 | 258.79 |
1262736000000 | 259.58 |
1262822400000 | 260.13 |
1262908800000 | 261.11 |
1263168000000 | 264.44 |
1263254400000 | 260.75 |
1263340800000 | 261.9 |
1263427200000 | 263.2 |
1263513600000 | 259 |
1263772800000 | 260.25 |
1263859200000 | 259.34 |
1263945600000 | 252.44 |
1264032000000 | 248.93 |
1264118400000 | 246.91 |
1264377600000 | 247.72 |
1264464000000 | 245.5 |
1264550400000 | 243.29 |
1264636800000 | 240.92 |
1264723200000 | 240.5 |
1264982400000 | 243 |
1265068800000 | 247.58 |
1265155200000 | 245.41 |
1265241600000 | 235.79 |
1265328000000 | 227.9 |
1265587200000 | 227.47 |
1265673600000 | 229.14 |
1265760000000 | 230.09 |
1265846400000 | 228.61 |
1265932800000 | 226.87 |
1266192000000 | 226.28 |
1266278400000 | 230.09 |
1266364800000 | 233.45 |
1266451200000 | 234.47 |
1266537600000 | 232.78 |
1266796800000 | 234.48 |
1266883200000 | 231.65 |
1266969600000 | 230.6 |
1267056000000 | 225.49 |
1267142400000 | 230.41 |
1267401600000 | 231.59 |
1267488000000 | 235.69 |
1267574400000 | 240.4 |
1267660800000 | 239.3 |
1267747200000 | 242.09 |
1268006400000 | 242.89 |
1268092800000 | 241.82 |
1268179200000 | 246.39 |
1268265600000 | 245.52 |
1268352000000 | 248.44 |
1268611200000 | 244.78 |
1268697600000 | 249.42 |
1268784000000 | 251.6 |
1268870400000 | 247.75 |
1268956800000 | 244.95 |
1269216000000 | 244.81 |
1269302400000 | 247.75 |
1269388800000 | 245.24 |
1269475200000 | 247.77 |
1269561600000 | 249.95 |
1269820800000 | 251.07 |
1269907200000 | 248.41 |
1269993600000 | 250.49 |
1270080000000 | 254.5 |
1270512000000 | 254.76 |
1270598400000 | 253.44 |
1270684800000 | 251.91 |
1270771200000 | 256.96 |
1271030400000 | 260.01 |
1271116800000 | 257.67 |
1271203200000 | 261.27 |
1271289600000 | 261.02 |
1271376000000 | 256.56 |
1271635200000 | 253.17 |
1271721600000 | 257.71 |
1271808000000 | 255.78 |
1271894400000 | 250.74 |
1271980800000 | 255.48 |
1272240000000 | 256.36 |
1272326400000 | 249.23 |
1272412800000 | 241.81 |
1272499200000 | 247.38 |
1272585600000 | 247.98 |
1272844800000 | 247.02 |
1272931200000 | 235.68 |
1273017600000 | 227.43 |
1273104000000 | 222.08 |
1273190400000 | 212.48 |
1273449600000 | 232.06 |
1273536000000 | 226.98 |
1273622400000 | 232.32 |
1273708800000 | 229.66 |
1273795200000 | 219.11 |
1274054400000 | 215.28 |
1274140800000 | 218.62 |
1274227200000 | 211.13 |
1274313600000 | 205.17 |
1274400000000 | 209.59 |
1274659200000 | 205.65 |
1274745600000 | 195.23 |
1274832000000 | 200.75 |
1274918400000 | 208.25 |
1275004800000 | 209.31 |
1275264000000 | 208.95 |
1275350400000 | 208.28 |
1275436800000 | 207.22 |
1275523200000 | 210.09 |
1275609600000 | 202.77 |
1275868800000 | 198.15 |
1275955200000 | 196.22 |
1276041600000 | 202.64 |
1276128000000 | 207.87 |
1276214400000 | 208.99 |
1276473600000 | 215.94 |
1276560000000 | 217.93 |
1276646400000 | 217.57 |
1276732800000 | 218.84 |
1276819200000 | 220.53 |
1277078400000 | 222.43 |
1277164800000 | 218.88 |
1277251200000 | 215.66 |
1277337600000 | 212.41 |
1277424000000 | 210.87 |
1277683200000 | 214.22 |
1277769600000 | 204.07 |
1277856000000 | 204.62 |
1277942400000 | 203.43 |
1278028800000 | 206.56 |
1278288000000 | 205.45 |
1278374400000 | 213.32 |
1278460800000 | 215.31 |
1278547200000 | 218.16 |
1278633600000 | 218.43 |
1278892800000 | 218.49 |
1278979200000 | 223.71 |
1279065600000 | 224.62 |
1279152000000 | 225.46 |
1279238400000 | 223.21 |
1279497600000 | 222.22 |
1279584000000 | 219.58 |
1279670400000 | 221.5 |
1279756800000 | 227.82 |
1279843200000 | 228 |
1280102400000 | 231.94 |
1280188800000 | 233.39 |
1280275200000 | 232.61 |
1280361600000 | 232.89 |
1280448000000 | 230.23 |
1280707200000 | 238.87 |
1280793600000 | 240.51 |
1280880000000 | 238.87 |
1280966400000 | 239.25 |
1281052800000 | 239.26 |
1281312000000 | 240.77 |
1281398400000 | 235.18 |
1281484800000 | 226.17 |
1281571200000 | 223.15 |
1281657600000 | 221.86 |
1281916800000 | 223.32 |
1282003200000 | 228.36 |
1282089600000 | 227.88 |
1282176000000 | 225.59 |
1282262400000 | 218.85 |
1282521600000 | 219.08 |
1282608000000 | 215.39 |
1282694400000 | 212.19 |
1282780800000 | 216.1 |
1282867200000 | 217.64 |
1283126400000 | 217.07 |
1283212800000 | 218.23 |
1283299200000 | 225.74 |
1283385600000 | 227.15 |
1283472000000 | 228.98 |
1283731200000 | 229.78 |
1283817600000 | 224.42 |
1283904000000 | 226.5 |
1283990400000 | 229.25 |
1284076800000 | 229.53 |
1284336000000 | 233.81 |
1284422400000 | 235.99 |
1284508800000 | 235.99 |
1284595200000 | 236.46 |
1284681600000 | 235.31 |
1284940800000 | 238.69 |
1285027200000 | 240.6 |
1285113600000 | 243.43 |
1285200000000 | 240.64 |
1285286400000 | 246.56 |
1285545600000 | 246.73 |
1285632000000 | 248.55 |
1285718400000 | 249.09 |
1285804800000 | 249.68 |
1285891200000 | 251.58 |
1286150400000 | 249.25 |
1286236800000 | 255.37 |
1286323200000 | 258.07 |
1286409600000 | 259.07 |
1286496000000 | 258.55 |
1286755200000 | 259.62 |
1286841600000 | 258.2 |
1286928000000 | 264.77 |
1287014400000 | 266.36 |
1287100800000 | 265.07 |
1287360000000 | 264.78 |
1287446400000 | 260.77 |
1287532800000 | 265.67 |
1287619200000 | 269.2 |
1287705600000 | 268.19 |
1287964800000 | 270.68 |
1288051200000 | 267.61 |
1288137600000 | 263.8 |
1288224000000 | 266.57 |
1288310400000 | 266.59 |
1288569600000 | 267.44 |
1288656000000 | 271.17 |
1288742400000 | 269.42 |
1288828800000 | 277.09 |
1288915200000 | 272.6 |
1289174400000 | 270.25 |
1289260800000 | 272.96 |
1289347200000 | 265.4 |
1289433600000 | 262.22 |
1289520000000 | 261.68 |
1289779200000 | 262.58 |
1289865600000 | 256.02 |
1289952000000 | 256.87 |
1290038400000 | 262.19 |
1290124800000 | 263.13 |
1290384000000 | 260.32 |
1290470400000 | 252.54 |
1290556800000 | 254.24 |
1290643200000 | 255.94 |
1290729600000 | 252.13 |
1290988800000 | 244.35 |
1291075200000 | 241.07 |
1291161600000 | 249.02 |
1291248000000 | 257.48 |
1291334400000 | 262.54 |
1291593600000 | 261.23 |
1291680000000 | 265.24 |
1291766400000 | 262.47 |
1291852800000 | 260.78 |
1291939200000 | 262.07 |
1292198400000 | 267.28 |
1292284800000 | 266.84 |
1292371200000 | 265.9 |
1292457600000 | 262.91 |
1292544000000 | 261.96 |
1292803200000 | 262.57 |
1292889600000 | 265.53 |
1292976000000 | 265.22 |
1293062400000 | 264.27 |
1293148800000 | 265.13 |
1293408000000 | 263.53 |
1293494400000 | 263.29 |
1293580800000 | 265.08 |
1293667200000 | 266.48 |
1293753600000 | 269 |
1294012800000 | 270.39 |
1294099200000 | 269.3 |
1294185600000 | 264.32 |
1294272000000 | 262.13 |
1294358400000 | 260.03 |
1294617600000 | 255.47 |
1294704000000 | 260.12 |
1294790400000 | 267.54 |
1294876800000 | 272.29 |
1294963200000 | 272.33 |
1295222400000 | 270.06 |
1295308800000 | 274.36 |
1295395200000 | 274.73 |
1295481600000 | 269.56 |
1295568000000 | 274.65 |
1295827200000 | 276.45 |
1295913600000 | 276.1 |
1296000000000 | 278.71 |
1296086400000 | 281 |
1296172800000 | 277.62 |
1296432000000 | 278.44 |
1296518400000 | 284.31 |
1296604800000 | 284.08 |
1296691200000 | 280.2 |
1296777600000 | 280.14 |
1297036800000 | 282.83 |
1297123200000 | 286.46 |
1297209600000 | 286.34 |
1297296000000 | 281.48 |
1297382400000 | 281.12 |
1297641600000 | 281.14 |
1297728000000 | 280.93 |
1297814400000 | 281.62 |
1297900800000 | 282.55 |
1297987200000 | 284.57 |
1298246400000 | 280.79 |
1298332800000 | 279.55 |
1298419200000 | 278.15 |
1298505600000 | 277.74 |
1298592000000 | 281.38 |
1298851200000 | 285.1 |
1298937600000 | 285.5 |
1299024000000 | 284.13 |
1299110400000 | 287.34 |
1299196800000 | 287.95 |
1299456000000 | 289.54 |
1299542400000 | 286.91 |
1299628800000 | 288.79 |
1299715200000 | 282.98 |
1299801600000 | 280.71 |
1300060800000 | 282.91 |
1300147200000 | 277.48 |
1300233600000 | 273.88 |
1300320000000 | 280.17 |
1300406400000 | 284.33 |
1300665600000 | 290.26 |
1300752000000 | 288.99 |
1300838400000 | 288.27 |
1300924800000 | 294.53 |
1301011200000 | 293.82 |
1301270400000 | 293.63 |
1301356800000 | 292.46 |
1301443200000 | 295.15 |
1301529600000 | 294.73 |
1301616000000 | 297.74 |
1301875200000 | 302.78 |
1301961600000 | 301.53 |
1302048000000 | 305.94 |
1302134400000 | 302.6 |
1302220800000 | 307.07 |
1302480000000 | 305.91 |
1302566400000 | 302.09 |
1302652800000 | 304.22 |
1302739200000 | 300.86 |
1302825600000 | 300.05 |
1303084800000 | 290.07 |
1303171200000 | 294.32 |
1303257600000 | 302.26 |
1303344000000 | 304.94 |
1303776000000 | 307.43 |
1303862400000 | 308.36 |
1303948800000 | 314.2 |
1304035200000 | 315.13 |
1304294400000 | 317.35 |
1304380800000 | 313.56 |
1304467200000 | 311.43 |
1304553600000 | 304.03 |
1304640000000 | 305.05 |
1304899200000 | 299.12 |
1304985600000 | 304.24 |
1305072000000 | 303.81 |
1305158400000 | 299.39 |
1305244800000 | 299.47 |
1305504000000 | 298.9 |
1305590400000 | 294.55 |
1305676800000 | 297.07 |
1305763200000 | 298.51 |
1305849600000 | 295.94 |
1306108800000 | 288.65 |
1306195200000 | 291.34 |
1306281600000 | 290.74 |
1306368000000 | 290.74 |
1306454400000 | 295.96 |
1306713600000 | 296.97 |
1306800000000 | 301.89 |
1306886400000 | 302.68 |
1306972800000 | 300.77 |
1307059200000 | 303.55 |
1307318400000 | 303 |
1307404800000 | 303.81 |
1307491200000 | 297.86 |
1307577600000 | 297.29 |
1307664000000 | 290.55 |
1307923200000 | 290.7 |
1308009600000 | 295.55 |
1308096000000 | 288.4 |
1308182400000 | 282.51 |
1308268800000 | 287.74 |
1308528000000 | 284.18 |
1308614400000 | 290.88 |
1308700800000 | 290.93 |
1308787200000 | 279.76 |
1308873600000 | 278.98 |
1309132800000 | 281.11 |
1309219200000 | 284.18 |
1309305600000 | 291.52 |
1309392000000 | 298.98 |
1309478400000 | 301.56 |
1309737600000 | 303.61 |
1309824000000 | 301.12 |
1309910400000 | 295.34 |
1309996800000 | 299.51 |
1310083200000 | 293.46 |
1310342400000 | 279.92 |
1310428800000 | 278.92 |
1310515200000 | 285.56 |
1310601600000 | 280.98 |
1310688000000 | 278.22 |
1310947200000 | 269.82 |
1311033600000 | 276.52 |
1311120000000 | 280.66 |
1311206400000 | 288.33 |
1311292800000 | 290.93 |
1311552000000 | 288.62 |
1311638400000 | 290.06 |
1311724800000 | 283.98 |
1311811200000 | 280.71 |
1311897600000 | 280.44 |
1312156800000 | 271.39 |
1312243200000 | 263.07 |
1312329600000 | 259.83 |
1312416000000 | 246.69 |
1312502400000 | 243.65 |
1312761600000 | 230.63 |
1312848000000 | 237.38 |
1312934400000 | 231.25 |
1313020800000 | 240.68 |
1313107200000 | 248.33 |
1313366400000 | 254.66 |
1313452800000 | 250.21 |
1313539200000 | 251.75 |
1313625600000 | 236.74 |
1313712000000 | 235.72 |
1313971200000 | 237.07 |
1314057600000 | 237.2 |
1314144000000 | 241.99 |
1314230400000 | 240.78 |
1314316800000 | 239.13 |
1314576000000 | 248.5 |
1314662400000 | 248.96 |
1314748800000 | 254.7 |
1314835200000 | 252.46 |
1314921600000 | 245.11 |
1315180800000 | 233.92 |
1315267200000 | 230.74 |
1315353600000 | 237.91 |
1315440000000 | 238.26 |
1315526400000 | 226.42 |
1315785600000 | 218.5 |
1315872000000 | 221.08 |
1315958400000 | 225.06 |
1316044800000 | 232.26 |
1316131200000 | 233.31 |
1316390400000 | 224.92 |
1316476800000 | 228.48 |
1316563200000 | 225.5 |
1316649600000 | 210.7 |
1316736000000 | 211.08 |
1316995200000 | 211.38 |
1317081600000 | 222.88 |
1317168000000 | 220.32 |
1317254400000 | 222.48 |
1317340800000 | 214.44 |
1317600000000 | 208.57 |
1317686400000 | 200.81 |
1317772800000 | 206.93 |
1317859200000 | 215.41 |
1317945600000 | 217.56 |
1318204800000 | 223.48 |
1318291200000 | 222.36 |
1318377600000 | 230.63 |
1318464000000 | 226.99 |
1318550400000 | 232.69 |
1318809600000 | 227.66 |
1318896000000 | 226.21 |
1318982400000 | 228.49 |
1319068800000 | 221.91 |
1319155200000 | 231.19 |
1319414400000 | 235.23 |
1319500800000 | 233.75 |
1319587200000 | 231.97 |
1319673600000 | 246.56 |
1319760000000 | 245.03 |
1320019200000 | 235.33 |
1320105600000 | 220.75 |
1320192000000 | 224.62 |
1320278400000 | 229.1 |
1320364800000 | 227.4 |
1320624000000 | 226.72 |
1320710400000 | 228.77 |
1320796800000 | 219.57 |
1320883200000 | 217.57 |
1320969600000 | 226.14 |
1321228800000 | 221.17 |
1321315200000 | 216.61 |
1321401600000 | 215.88 |
1321488000000 | 212.62 |
1321574400000 | 211.47 |
1321833600000 | 203.85 |
1321920000000 | 202.73 |
1322006400000 | 198.28 |
1322092800000 | 198.5 |
1322179200000 | 197.9 |
1322438400000 | 207.87 |
1322524800000 | 208.48 |
1322611200000 | 219.06 |
1322697600000 | 216.46 |
1322784000000 | 218.25 |
1323043200000 | 221.79 |
1323129600000 | 219.42 |
1323216000000 | 218.22 |
1323302400000 | 211.75 |
1323388800000 | 214.96 |
1323648000000 | 206.97 |
1323734400000 | 204.94 |
1323820800000 | 198.28 |
1323907200000 | 200.65 |
1323993600000 | 201.54 |
1324252800000 | 200.01 |
1324339200000 | 207.58 |
1324425600000 | 205.09 |
1324512000000 | 207.76 |
1324598400000 | 209.6 |
1324944000000 | 210.28 |
1325030400000 | 207 |
1325116800000 | 207.73 |
1325203200000 | 210.54 |
1325462400000 | 214.57 |
1325548800000 | 218.54 |
1325635200000 | 213.85 |
1325721600000 | 208.49 |
1325808000000 | 207.67 |
1326067200000 | 207.32 |
1326153600000 | 210.95 |
1326240000000 | 210.24 |
1326326400000 | 215.23 |
1326412800000 | 211.87 |
1326672000000 | 213.36 |
1326758400000 | 216.3 |
1326844800000 | 218.55 |
1326931200000 | 224.5 |
1327017600000 | 224.88 |
1327276800000 | 229.05 |
1327363200000 | 225.32 |
1327449600000 | 225.7 |
1327536000000 | 233.38 |
1327622400000 | 231.96 |
1327881600000 | 226.59 |
1327968000000 | 228.77 |
1328054400000 | 236.56 |
1328140800000 | 238.15 |
1328227200000 | 240.91 |
1328486400000 | 239.6 |
1328572800000 | 241.84 |
1328659200000 | 243.32 |
1328745600000 | 244.32 |
1328832000000 | 239.83 |
1329091200000 | 241.17 |
1329177600000 | 238.32 |
1329264000000 | 237.9 |
1329350400000 | 235.98 |
1329436800000 | 241.71 |
1329696000000 | 248.03 |
1329782400000 | 246.84 |
1329868800000 | 243.88 |
1329955200000 | 242.92 |
1330041600000 | 247.62 |
1330300800000 | 245.01 |
1330387200000 | 246.44 |
1330473600000 | 245.66 |
1330560000000 | 246.71 |
1330646400000 | 244.4 |
1330905600000 | 242.59 |
1330992000000 | 232.22 |
1331078400000 | 234.68 |
1331164800000 | 241.8 |
1331251200000 | 239.5 |
1331510400000 | 239.22 |
1331596800000 | 243 |
1331683200000 | 241.82 |
1331769600000 | 243.82 |
1331856000000 | 246.07 |
1332115200000 | 247.49 |
1332201600000 | 244.08 |
1332288000000 | 242.56 |
1332374400000 | 239.08 |
1332460800000 | 241.63 |
1332720000000 | 245.32 |
1332806400000 | 243.82 |
1332892800000 | 240.37 |
1332979200000 | 236.81 |
1333065600000 | 239.87 |
1333324800000 | 240.89 |
1333411200000 | 239.66 |
1333497600000 | 228.04 |
1333584000000 | 227.13 |
1334016000000 | 220.76 |
1334102400000 | 224.4 |
1334188800000 | 229.04 |
1334275200000 | 223.51 |
1334534400000 | 222.33 |
1334620800000 | 229.35 |
1334707200000 | 225.62 |
1334793600000 | 223.86 |
1334880000000 | 225.73 |
1335139200000 | 217.7 |
1335225600000 | 222.29 |
1335312000000 | 227.07 |
1335398400000 | 228.01 |
1335484800000 | 232.85 |
1335744000000 | 231.62 |
1335830400000 | 231.46 |
1335916800000 | 228.74 |
1336003200000 | 228.65 |
1336089600000 | 223.32 |
1336348800000 | 225.37 |
1336435200000 | 220.07 |
1336521600000 | 217.46 |
1336608000000 | 220.48 |
1336694400000 | 220.46 |
1336953600000 | 213.63 |
1337040000000 | 210.11 |
1337126400000 | 208.48 |
1337212800000 | 206.23 |
1337299200000 | 204.71 |
1337558400000 | 207.67 |
1337644800000 | 212.98 |
1337731200000 | 203.59 |
1337817600000 | 204.86 |
1337904000000 | 203.98 |
1338163200000 | 205.02 |
1338249600000 | 206.64 |
1338336000000 | 200.39 |
1338422400000 | 198.7 |
1338508800000 | 194.35 |
1338768000000 | 196.05 |
1338854400000 | 196.52 |
1338940800000 | 203.02 |
1339027200000 | 205.86 |
1339113600000 | 203.5 |
1339372800000 | 202.31 |
1339459200000 | 199.38 |
1339545600000 | 199.27 |
1339632000000 | 200.18 |
1339718400000 | 204.28 |
1339977600000 | 203.38 |
1340064000000 | 209.09 |
1340150400000 | 212.02 |
1340236800000 | 209.89 |
1340323200000 | 207.24 |
1340582400000 | 201.16 |
1340668800000 | 198.67 |
1340755200000 | 201.47 |
1340841600000 | 199.82 |
1340928000000 | 213.17 |
1341187200000 | 214.6 |
1341273600000 | 217.38 |
1341360000000 | 215.81 |
1341446400000 | 211.68 |
1341532800000 | 206.38 |
1341792000000 | 204.81 |
1341878400000 | 206.12 |
1341964800000 | 204.56 |
1342051200000 | 200.84 |
1342137600000 | 204.62 |
1342396800000 | 205.18 |
1342483200000 | 204.65 |
1342569600000 | 207.04 |
1342656000000 | 210.41 |
1342742400000 | 204.53 |
1343001600000 | 196.6 |
1343088000000 | 195.13 |
1343174400000 | 196.74 |
1343260800000 | 205.97 |
1343347200000 | 210.09 |
1343606400000 | 210.94 |
1343692800000 | 210.44 |
1343779200000 | 209.66 |
1343865600000 | 201.74 |
1343952000000 | 210.4 |
1344211200000 | 214.2 |
1344297600000 | 216.26 |
1344384000000 | 214.01 |
1344470400000 | 213.48 |
1344556800000 | 212.29 |
1344816000000 | 212.12 |
1344902400000 | 212.1 |
1344988800000 | 211.05 |
1345075200000 | 215.23 |
1345161600000 | 217.22 |
1345420800000 | 216.19 |
1345507200000 | 221.43 |
1345593600000 | 218.85 |
1345680000000 | 218.96 |
1345766400000 | 216.94 |
1346025600000 | 218.11 |
1346112000000 | 217.67 |
1346198400000 | 216.93 |
1346284800000 | 214.65 |
1346371200000 | 219.3 |
1346630400000 | 220.07 |
1346716800000 | 218.43 |
1346803200000 | 219.17 |
1346889600000 | 224.42 |
1346976000000 | 229.97 |
1347235200000 | 229.93 |
1347321600000 | 232.19 |
1347408000000 | 235.84 |
1347494400000 | 233.61 |
1347580800000 | 243.05 |
1347840000000 | 241.08 |
1347926400000 | 237.95 |
1348012800000 | 237.84 |
1348099200000 | 235.32 |
1348185600000 | 237.78 |
1348444800000 | 234.08 |
1348531200000 | 236.15 |
1348617600000 | 228.61 |
1348704000000 | 230.18 |
1348790400000 | 228.46 |
1349049600000 | 232.54 |
1349136000000 | 233.37 |
1349222400000 | 232.6 |
1349308800000 | 235.15 |
1349395200000 | 239.23 |
1349654400000 | 235.13 |
1349740800000 | 232.58 |
1349827200000 | 230.43 |
1349913600000 | 233.41 |
1350000000000 | 233.22 |
1350259200000 | 233.69 |
1350345600000 | 238.57 |
1350432000000 | 243.41 |
1350518400000 | 242.89 |
1350604800000 | 239.55 |
1350864000000 | 240.32 |
1350950400000 | 234.86 |
1351036800000 | 235.88 |
1351123200000 | 236 |
1351209600000 | 235.52 |
1351468800000 | 232.87 |
1351555200000 | 235.97 |
1351641600000 | 235.27 |
1351728000000 | 237.19 |
1351814400000 | 237.21 |
1352073600000 | 234.58 |
1352160000000 | 236.05 |
1352246400000 | 232.71 |
1352332800000 | 230.39 |
1352419200000 | 229.48 |
1352678400000 | 228.6 |
1352764800000 | 228.65 |
1352851200000 | 227.15 |
1352937600000 | 226.15 |
1353024000000 | 222.29 |
1353283200000 | 229.17 |
1353369600000 | 229.23 |
1353456000000 | 230.13 |
1353542400000 | 233.91 |
1353628800000 | 236.75 |
1353888000000 | 235.94 |
1353974400000 | 236.2 |
1354060800000 | 235.17 |
1354147200000 | 240.39 |
1354233600000 | 240.41 |
1354492800000 | 241.99 |
1354579200000 | 242.31 |
1354665600000 | 243.22 |
1354752000000 | 242.85 |
1354838400000 | 242.23 |
1355097600000 | 241.27 |
1355184000000 | 244.68 |
1355270400000 | 246.15 |
1355356800000 | 247.39 |
1355443200000 | 248.63 |
1355702400000 | 249.88 |
1355788800000 | 252.52 |
1355875200000 | 255.75 |
1355961600000 | 255.04 |
1356048000000 | 252.77 |
1356307200000 | 252.68 |
1356566400000 | 253.88 |
1356652800000 | 251.95 |
1356912000000 | 251.08 |
1357084800000 | 258.24 |
1357171200000 | 257.18 |
1357257600000 | 258.26 |
1357516800000 | 259.83 |
1357603200000 | 259.94 |
1357689600000 | 262.69 |
1357776000000 | 266.21 |
1357862400000 | 268.05 |
1358121600000 | 267.2 |
1358208000000 | 266.5299 |
1358294400000 | 264.92 |
1358380800000 | 269.66 |
1358467200000 | 268 |
1358726400000 | 269.37 |
1358812800000 | 268.61 |
1358899200000 | 268.47 |
1358985600000 | 271.01 |
1359072000000 | 273.65 |
1359331200000 | 273.38 |
1359417600000 | 272.56 |
1359504000000 | 272.61 |
1359590400000 | 270.51 |
1359676800000 | 276.05 |
1359936000000 | 266.0299 |
1360022400000 | 267.12 |
1360108800000 | 266.64 |
1360195200000 | 263.25 |
1360281600000 | 266.11 |
1360540800000 | 265.75 |
1360627200000 | 269.92 |
1360713600000 | 271.6 |
1360800000000 | 268.49 |
1360886400000 | 268.67 |
1361145600000 | 267.88 |
1361232000000 | 271.76 |
1361318400000 | 271.99 |
1361404800000 | 263.97 |
1361491200000 | 264.44 |
1361750400000 | 266.22 |
1361836800000 | 258.43 |
1361923200000 | 261.42 |
1362009600000 | 262.36 |
1362096000000 | 258.67 |
1362355200000 | 257.7799 |
1362441600000 | 262.36 |
1362528000000 | 261.07 |
1362614400000 | 263.24 |
1362700800000 | 263.97 |
1362960000000 | 263.8399 |
1363046400000 | 263.9 |
1363132800000 | 261.44 |
1363219200000 | 264.19 |
1363305600000 | 265.19 |
1363564800000 | 262.63 |
1363651200000 | 257.96 |
1363737600000 | 260.79 |
1363824000000 | 259.08 |
1363910400000 | 260.06 |
1364169600000 | 255.99 |
1364256000000 | 254.73 |
1364342400000 | 249.68 |
1364428800000 | 252.63 |
1364860800000 | 254.29 |
1364947200000 | 252.68 |
1365033600000 | 250.42 |
1365120000000 | 248.98 |
1365379200000 | 249.02 |
1365465600000 | 251.96 |
1365552000000 | 258.64 |
1365638400000 | 262.19 |
1365724800000 | 259.36 |
1365984000000 | 256.18 |
1366070400000 | 256.06 |
1366156800000 | 250.37 |
1366243200000 | 251.13 |
1366329600000 | 252.93 |
1366588800000 | 253.6 |
1366675200000 | 258.56 |
1366761600000 | 259.91 |
1366848000000 | 262.01 |
1366934400000 | 261 |
1367193600000 | 264.8 |
1367280000000 | 265.98 |
1367366400000 | 266.22 |
1367452800000 | 265.07 |
1367539200000 | 268.56 |
1367798400000 | 268.0899 |
1367884800000 | 270.3 |
1367971200000 | 274.74 |
1368057600000 | 272.73 |
1368144000000 | 271.07 |
1368403200000 | 270.83 |
1368489600000 | 271.7799 |
1368576000000 | 272.13 |
1368662400000 | 273.83 |
1368748800000 | 272.96 |
1369008000000 | 275.15 |
1369094400000 | 274.63 |
1369180800000 | 274.9 |
1369267200000 | 269.29 |
1369353600000 | 269.31 |
1369612800000 | 271.49 |
1369699200000 | 272.64 |
1369785600000 | 271.43 |
1369872000000 | 273.04 |
1369958400000 | 269.24 |
1370217600000 | 267.94 |
1370304000000 | 269.33 |
1370390400000 | 266.63 |
1370476800000 | 265.95 |
1370563200000 | 268.66 |
1370822400000 | 267.82 |
1370908800000 | 265.35 |
1370995200000 | 265.52 |
1371081600000 | 265.06 |
1371168000000 | 267.87 |
1371427200000 | 269.39 |
1371513600000 | 270.95 |
1371600000000 | 270.33 |
1371686400000 | 258.86 |
1371772800000 | 254.54 |
1372032000000 | 246.49 |
1372118400000 | 248.39 |
1372204800000 | 252.17 |
1372291200000 | 255.14 |
1372377600000 | 253.95 |
1372636800000 | 257.14 |
1372723200000 | 256.23 |
1372809600000 | 252.44 |
1372896000000 | 256.93 |
1372982400000 | 253.47 |
1373241600000 | 258.07 |
1373328000000 | 258.5899 |
1373414400000 | 260.02 |
1373500800000 | 265.39 |
1373587200000 | 264.45 |
1373846400000 | 265.6 |
1373932800000 | 266.33 |
1374019200000 | 266.16 |
1374105600000 | 271.42 |
1374192000000 | 271.3399 |
1374451200000 | 273.21 |
1374537600000 | 273.67 |
1374624000000 | 276.01 |
1374710400000 | 275.94 |
1374796800000 | 275.45 |
1375056000000 | 275.13 |
1375142400000 | 275.98 |
1375228800000 | 276.93 |
1375315200000 | 280.18 |
1375401600000 | 281.26 |
1375660800000 | 281.39 |
1375747200000 | 282.0899 |
1375833600000 | 281.51 |
1375920000000 | 286.61 |
1376006400000 | 287.72 |
1376265600000 | 287.95 |
1376352000000 | 288.55 |
1376438400000 | 291.05 |
1376524800000 | 288.8 |
1376611200000 | 292.37 |
1376870400000 | 290.61 |
1376956800000 | 288.89 |
1377043200000 | 287.0899 |
1377129600000 | 290.52 |
1377216000000 | 292.61 |
1377475200000 | 289.86 |
1377561600000 | 283.67 |
1377648000000 | 281.68 |
1377734400000 | 281.17 |
1377820800000 | 277.56 |
1378080000000 | 281.69 |
1378166400000 | 280.44 |
1378252800000 | 281.7799 |
1378339200000 | 282.5 |
1378425600000 | 284.17 |
1378684800000 | 286.9 |
1378771200000 | 291.22 |
1378857600000 | 293.17 |
1378944000000 | 293.68 |
1379030400000 | 292.7 |
1379289600000 | 297.12 |
1379376000000 | 296.14 |
1379462400000 | 296.79 |
1379548800000 | 302.79 |
1379635200000 | 301.5899 |
1379894400000 | 299.67 |
1379980800000 | 300.44 |
1380067200000 | 300.9 |
1380153600000 | 300.04 |
1380240000000 | 300.73 |
1380499200000 | 299.05 |
1380585600000 | 301.95 |
1380672000000 | 303.65 |
1380758400000 | 304.74 |
1380844800000 | 307.02 |
1381104000000 | 305.9 |
1381190400000 | 306.49 |
1381276800000 | 304.36 |
1381363200000 | 308.04 |
1381449600000 | 309.79 |
1381708800000 | 310.64 |
1381795200000 | 311.3 |
1381881600000 | 312.08 |
1381968000000 | 315.18 |
1382054400000 | 319.06 |
1382313600000 | 320.81 |
1382400000000 | 323.75 |
1382486400000 | 320.19 |
1382572800000 | 322.17 |
1382659200000 | 320.49 |
1382918400000 | 319.49 |
1383004800000 | 321.17 |
1383091200000 | 320.85 |
1383177600000 | 317.9 |
1383264000000 | 314.92 |
1383523200000 | 316.44 |
1383609600000 | 314.37 |
1383696000000 | 318.38 |
1383782400000 | 313.8 |
1383868800000 | 311.26 |
1384128000000 | 314.45 |
1384214400000 | 314.3 |
1384300800000 | 310.87 |
1384387200000 | 313.67 |
1384473600000 | 314.31 |
1384732800000 | 317.41 |
1384819200000 | 315 |
1384905600000 | 311.5899 |
1384992000000 | 311.26 |
1385078400000 | 313.65 |
1385337600000 | 314.91 |
1385424000000 | 315.21 |
1385510400000 | 318.14 |
1385596800000 | 320 |
1385683200000 | 320.52 |
1385942400000 | 318.65 |
1386028800000 | 313.99 |
1386115200000 | 312.07 |
1386201600000 | 312.08 |
1386288000000 | 314.14 |
1386547200000 | 317.42 |
1386633600000 | 318.47 |
1386720000000 | 317.7799 |
1386806400000 | 313.88 |
1386892800000 | 311.81 |
1387152000000 | 314.92 |
1387238400000 | 313.33 |
1387324800000 | 316.66 |
1387411200000 | 319.69 |
1387497600000 | 321.33 |
1387756800000 | 324.88 |
1387843200000 | 324.11 |
1388102400000 | 329.85 |
1388361600000 | 330.43 |
1388448000000 | 329.9 |
1388620800000 | 325.44 |
1388707200000 | 327.71 |
1388966400000 | 328.68 |
1389052800000 | 331.49 |
1389139200000 | 332.79 |
1389225600000 | 333.05 |
1389312000000 | 336.96 |
1389571200000 | 338.62 |
1389657600000 | 338.82 |
1389744000000 | 340.86 |
1389830400000 | 339.86 |
1389916800000 | 339.37 |
1390176000000 | 337.92 |
1390262400000 | 336.64 |
1390348800000 | 335.47 |
1390435200000 | 336.98 |
1390521600000 | 330.11 |
1390780800000 | 326.18 |
1390867200000 | 329.99 |
1390953600000 | 328.92 |
1391040000000 | 327.04 |
1391126400000 | 323.91 |
1391385600000 | 320.87 |
1391472000000 | 322.82 |
1391558400000 | 323.98 |
1391644800000 | 332.51 |
1391731200000 | 333.91 |
1391990400000 | 335.2799 |
1392076800000 | 339.29 |
1392163200000 | 339.63 |
1392249600000 | 341.76 |
1392336000000 | 344.87 |
1392595200000 | 347.42 |
1392681600000 | 348.07 |
1392768000000 | 348.35 |
1392854400000 | 346.96 |
1392940800000 | 349.85 |
1393200000000 | 350.9 |
1393286400000 | 352.58 |
1393372800000 | 350.58 |
1393459200000 | 351.05 |
1393545600000 | 357.49 |
1393804800000 | 348.46 |
1393891200000 | 355.32 |
1393977600000 | 357.16 |
1394064000000 | 361.61 |
1394150400000 | 359.23 |
1394409600000 | 358.96 |
1394496000000 | 358.7799 |
1394582400000 | 355.36 |
1394668800000 | 353.18 |
1394755200000 | 350.21 |
1395014400000 | 355.74 |
1395100800000 | 357.29 |
1395187200000 | 357.44 |
1395273600000 | 352.1 |
1395360000000 | 349.47 |
1395619200000 | 344.54 |
1395705600000 | 347.58 |
1395792000000 | 351.41 |
1395878400000 | 349.87 |
1395964800000 | 353.12 |
1396224000000 | 356.44 |
1396310400000 | 361.05 |
1396396800000 | 360.4 |
1396483200000 | 359.88 |
1396569600000 | 360.7799 |
1396828800000 | 358.65 |
1396915200000 | 354.77 |
1397001600000 | 357.9 |
1397088000000 | 356.68 |
1397174400000 | 351.48 |
1397433600000 | 345.77 |
1397520000000 | 340.96 |
1397606400000 | 347.48 |
1397692800000 | 350.32 |
1398124800000 | 354.97 |
1398211200000 | 353.72 |
1398297600000 | 353.71 |
1398384000000 | 349.66 |
1398643200000 | 349.3 |
1398729600000 | 353.37 |
1398816000000 | 354.12 |
1398902400000 | 354.0899 |
1398988800000 | 355.79 |
1399248000000 | 354.35 |
1399334400000 | 354.17 |
1399420800000 | 351.1 |
1399507200000 | 353.13 |
1399593600000 | 348.63 |
1399852800000 | 351.55 |
1399939200000 | 349.52 |
1400025600000 | 347.5 |
1400112000000 | 340.42 |
1400198400000 | 337.88 |
1400457600000 | 340.37 |
1400544000000 | 340.63 |
1400630400000 | 341.64 |
1400716800000 | 342.8 |
1400803200000 | 344.82 |
1401062400000 | 350.36 |
1401148800000 | 351.16 |
1401235200000 | 352.2799 |
1401321600000 | 352.48 |
1401408000000 | 355.01 |
1401667200000 | 356.63 |
1401753600000 | 354.54 |
1401840000000 | 355.56 |
1401926400000 | 357.9 |
1402012800000 | 363.24 |
1402272000000 | 364.16 |
1402358400000 | 365.13 |
1402444800000 | 358.55 |
1402531200000 | 359.5 |
1402617600000 | 355.77 |
1402876800000 | 356.49 |
1402963200000 | 358.65 |
1403049600000 | 359.94 |
1403136000000 | 360.66 |
1403222400000 | 357.45 |
1403481600000 | 355.31 |
1403568000000 | 351.07 |
1403654400000 | 347.61 |
1403740800000 | 347.47 |
1403827200000 | 347.21 |
1404086400000 | 347.7799 |
1404172800000 | 353.12 |
1404259200000 | 353.62 |
1404345600000 | 354.95 |
1404432000000 | 351.75 |
1404691200000 | 348.14 |
1404777600000 | 340.62 |
1404864000000 | 340.3 |
1404950400000 | 333.23 |
1405036800000 | 334.39 |
1405296000000 | 337.94 |
1405382400000 | 333.3399 |
1405468800000 | 338.0899 |
1405555200000 | 334.95 |
1405641600000 | 332.67 |
1405900800000 | 330.49 |
1405987200000 | 331.35 |
1406073600000 | 333.3 |
1406160000000 | 337.46 |
1406246400000 | 334.21 |
1406505600000 | 331.81 |
1406592000000 | 332.06 |
1406678400000 | 330.5899 |
1406764800000 | 324.81 |
1406851200000 | 320.76 |
1407110400000 | 319.67 |
1407196800000 | 316.17 |
1407283200000 | 309.39 |
1407369600000 | 306.52 |
1407456000000 | 305.51 |
1407715200000 | 310.54 |
1407801600000 | 311.05 |
1407888000000 | 312.87 |
1407974400000 | 313.72 |
1408060800000 | 313.04 |
1408320000000 | 315.0899 |
1408406400000 | 317.05 |
1408492800000 | 316.43 |
1408579200000 | 319.35 |
1408665600000 | 318.15 |
1408924800000 | 321.07 |
1409011200000 | 324.14 |
1409097600000 | 325.63 |
1409184000000 | 321.2799 |
1409270400000 | 320.9 |
1409529600000 | 319.64 |
1409616000000 | 318.64 |
1409702400000 | 321.87 |
1409788800000 | 321.91 |
1409875200000 | 322.68 |
1410134400000 | 321.38 |
1410220800000 | 318.23 |
1410307200000 | 316.91 |
1410393600000 | 317.16 |
1410480000000 | 318.2 |
1410739200000 | 316.52 |
1410825600000 | 313.49 |
1410912000000 | 315.89 |
1410998400000 | 315.17 |
1411084800000 | 314.56 |
1411344000000 | 312.93 |
1411430400000 | 309.2 |
1411516800000 | 307.96 |
1411603200000 | 304.13 |
1411689600000 | 303.58 |
1411948800000 | 301.69 |
1412035200000 | 302.15 |
1412121600000 | 299.04 |
1412208000000 | 294.49 |
1412294400000 | 293.01 |
1412553600000 | 295.61 |
1412640000000 | 292.73 |
1412726400000 | 290.99 |
1412812800000 | 289.42 |
1412899200000 | 283.22 |
1413158400000 | 283.69 |
1413244800000 | 282.81 |
1413331200000 | 276.9 |
1413417600000 | 275.22 |
1413504000000 | 284.13 |
1413763200000 | 284.56 |
1413849600000 | 291.67 |
1413936000000 | 292.26 |
1414022400000 | 293 |
1414108800000 | 292.88 |
1414368000000 | 290.9 |
1414454400000 | 294.87 |
1414540800000 | 293.68 |
1414627200000 | 290.52 |
1414713600000 | 293.43 |
1414972800000 | 291.96 |
1415059200000 | 291.3 |
1415145600000 | 292.63 |
1415232000000 | 292.0899 |
1415318400000 | 289.55 |
1415577600000 | 293.27 |
1415664000000 | 293.0899 |
1415750400000 | 291.05 |
1415836800000 | 291.36 |
1415923200000 | 291.88 |
1416182400000 | 292.5299 |
1416268800000 | 297.31 |
1416355200000 | 298.7799 |
1416441600000 | 297.8 |
1416528000000 | 300.26 |
1416787200000 | 301.89 |
1416873600000 | 303.31 |
1416960000000 | 305.0299 |
1417046400000 | 305.01 |
1417132800000 | 304.93 |
1417392000000 | 305 |
1417478400000 | 304.51 |
1417564800000 | 305.42 |
1417651200000 | 305.61 |
1417737600000 | 307.12 |
1417996800000 | 306.13 |
1418083200000 | 301.95 |
1418169600000 | 300.66 |
1418256000000 | 298.07 |
1418342400000 | 294.67 |
1418601600000 | 289.2799 |
1418688000000 | 294.39 |
1418774400000 | 292.58 |
1418860800000 | 296.2799 |
1418947200000 | 296.07 |
1419206400000 | 297.47 |
1419292800000 | 297.41 |
1419379200000 | 297.68 |
1419811200000 | 296.47 |
1419897600000 | 293.98 |
1419984000000 | 293.05 |
1420156800000 | 293 |
1420416000000 | 284.82 |
1420502400000 | 282.46 |
1420588800000 | 280.72 |
1420675200000 | 286.05 |
1420761600000 | 286.1 |
1421020800000 | 287.83 |
1421107200000 | 291.5299 |
1421193600000 | 289.49 |
1421280000000 | 287.04 |
1421366400000 | 286.88 |
1421625600000 | 293.49 |
1421712000000 | 293.31 |
1421798400000 | 294.4 |
1421884800000 | 294.18 |
1421971200000 | 292.9 |
1422230400000 | 295.81 |
1422316800000 | 295.87 |
1422403200000 | 293.24 |
1422489600000 | 294.31 |
1422576000000 | 292.82 |
1422835200000 | 294.11 |
1422921600000 | 302.37 |
1423008000000 | 302.48 |
1423094400000 | 303.63 |
1423180800000 | 300.81 |
1423440000000 | 295.82 |
1423526400000 | 299.04 |
1423612800000 | 297.42 |
1423699200000 | 305.16 |
1423785600000 | 307.9 |
1424044800000 | 305.76 |
1424131200000 | 304.46 |
1424217600000 | 306.95 |
1424304000000 | 309.91 |
1424390400000 | 309.6 |
1424649600000 | 311.71 |
1424736000000 | 314.15 |
1424822400000 | 314.64 |
1424908800000 | 311.68 |
1424995200000 | 311.57 |
1425254400000 | 311.56 |
1425340800000 | 308.12 |
1425427200000 | 304.63 |
1425513600000 | 306.9 |
1425600000000 | 304.07 |
1425859200000 | 302.64 |
1425945600000 | 297.3399 |
1426032000000 | 298.02 |
1426118400000 | 299.9 |
1426204800000 | 298.49 |
1426464000000 | 303.01 |
1426550400000 | 300.8 |
1426636800000 | 302.0299 |
1426723200000 | 302.4 |
1426809600000 | 309.1 |
1427068800000 | 312.94 |
1427155200000 | 314.93 |
1427241600000 | 315.26 |
1427328000000 | 308.87 |
1427414400000 | 308.75 |
1427673600000 | 311.18 |
1427760000000 | 307.92 |
1427846400000 | 310.11 |
1427932800000 | 314.88 |
1428364800000 | 319.02 |
1428451200000 | 317.15 |
1428537600000 | 316.88 |
1428624000000 | 318.36 |
1428883200000 | 317.32 |
1428969600000 | 319.21 |
1429056000000 | 317.05 |
1429142400000 | 316.49 |
1429228800000 | 311.62 |
1429488000000 | 314.17 |
1429574400000 | 316.18 |
1429660800000 | 314.5899 |
1429747200000 | 314.85 |
1429833600000 | 318.37 |
1430092800000 | 323.61 |
1430179200000 | 322.45 |
1430265600000 | 320.26 |
1430352000000 | 321.87 |
1430438400000 | 322.36 |
1430697600000 | 323.81 |
1430784000000 | 318.17 |
1430870400000 | 322.29 |
1430956800000 | 322.16 |
1431043200000 | 325.7 |
1431302400000 | 324.3 |
1431388800000 | 323.5 |
1431475200000 | 327.64 |
1431561600000 | 331.31 |
1431648000000 | 333.32 |
1431907200000 | 332.3 |
1431993600000 | 329.7799 |
1432080000000 | 328.75 |
1432166400000 | 329.41 |
1432252800000 | 325.76 |
1432512000000 | 323 |
1432598400000 | 317.11 |
1432684800000 | 320.14 |
1432771200000 | 320.51 |
1432857600000 | 318.36 |
1433116800000 | 317.39 |
1433203200000 | 323.91 |
1433289600000 | 329.52 |
1433376000000 | 326.41 |
1433462400000 | 316.16 |
1433721600000 | 315.64 |
1433808000000 | 316.05 |
1433894400000 | 321.97 |
1433980800000 | 322.08 |
1434067200000 | 318.88 |
1434326400000 | 312.7 |
1434412800000 | 313.77 |
1434499200000 | 311.06 |
1434585600000 | 316.52 |
1434672000000 | 315.15 |
1434931200000 | 324.97 |
1435017600000 | 323.25 |
1435104000000 | 321.8 |
1435190400000 | 323.24 |
1435276800000 | 322.93 |
1435536000000 | 312.71 |
1435622400000 | 310.89 |
1435708800000 | 316.1 |
1435795200000 | 313.47 |
1435881600000 | 312.12 |
1436140800000 | 305.81 |
1436227200000 | 295.92 |
1436313600000 | 301.51 |
1436400000000 | 308.12 |
1436486400000 | 318.9 |
1436745600000 | 319.07 |
1436832000000 | 318.39 |
1436918400000 | 319.0299 |
1437004800000 | 322.0299 |
1437091200000 | 320.76 |
1437350400000 | 324.4 |
1437436800000 | 323.45 |
1437523200000 | 321.01 |
1437609600000 | 323.33 |
1437696000000 | 321.19 |
1437955200000 | 317.79 |
1438041600000 | 319.22 |
1438128000000 | 321.2 |
1438214400000 | 317.25 |
1438300800000 | 321.6 |
1438560000000 | 320.22 |
1438646400000 | 318.46 |
1438732800000 | 317.62 |
1438819200000 | 317.93 |
1438905600000 | 315.51 |
1439164800000 | 319.18 |
1439251200000 | 316.57 |
1439337600000 | 312.48 |
1439424000000 | 314.5899 |
1439510400000 | 314.11 |
1439769600000 | 313.58 |
1439856000000 | 313.24 |
1439942400000 | 308.98 |
1440028800000 | 304.86 |
1440115200000 | 299.36 |
1440374400000 | 293.17 |
1440460800000 | 301.48 |
1440547200000 | 300.44 |
1440633600000 | 303.02 |
1440720000000 | 302.9 |
1440979200000 | 301.69 |
1441065600000 | 296.92 |
1441152000000 | 297.06 |
1441238400000 | 299.22 |
1441324800000 | 293.93 |
1441584000000 | 296.11 |
1441670400000 | 300.18 |
1441756800000 | 302.36 |
1441843200000 | 301.77 |
1441929600000 | 300.57 |
1442188800000 | 298.52 |
1442275200000 | 300.18 |
1442361600000 | 302.91 |
1442448000000 | 304.14 |
1442534400000 | 301.29 |
1442793600000 | 298.22 |
1442880000000 | 287.52 |
1442966400000 | 288.83 |
1443052800000 | 286.0299 |
1443139200000 | 289.74 |
1443398400000 | 285.15 |
1443484800000 | 284.06 |
1443571200000 | 288.04 |
1443657600000 | 287.98 |
1443744000000 | 292.52 |
1444003200000 | 299.5 |
1444089600000 | 303.37 |
1444176000000 | 302.12 |
1444262400000 | 305.13 |
1444348800000 | 307.87 |
1444608000000 | 305.5 |
1444694400000 | 302.7 |
1444780800000 | 302.13 |
1444867200000 | 305.56 |
1444953600000 | 306.0299 |
1445212800000 | 307.08 |
1445299200000 | 308.38 |
1445385600000 | 309.76 |
1445472000000 | 307.14 |
1445558400000 | 309.02 |
1445817600000 | 308.15 |
1445904000000 | 304.63 |
1445990400000 | 309.38 |
1446076800000 | 305.68 |
1446163200000 | 308.2799 |
1446422400000 | 310.32 |
1446508800000 | 307.61 |
1446595200000 | 304.11 |
1446681600000 | 303.73 |
1446768000000 | 303.75 |
1447027200000 | 299.75 |
1447113600000 | 298.61 |
1447200000000 | 299.82 |
1447286400000 | 295.69 |
1447372800000 | 293.43 |
1447632000000 | 295.0299 |
1447718400000 | 298.0899 |
1447804800000 | 297.37 |
1447891200000 | 301.3 |
1447977600000 | 298.93 |
1448236800000 | 297.27 |
1448323200000 | 293.57 |
1448409600000 | 296.45 |
1448496000000 | 299.32 |
1448582400000 | 298.92 |
1448841600000 | 299.18 |
1448928000000 | 300.3 |
1449014400000 | 299.37 |
1449100800000 | 300.7799 |
1449187200000 | 301.86 |
1449446400000 | 303.15 |
1449532800000 | 298.66 |
1449619200000 | 299.36 |
1449705600000 | 298.07 |
1449792000000 | 293.88 |
1450051200000 | 290.82 |
1450137600000 | 295.9 |
1450224000000 | 298.3399 |
1450310400000 | 298.58 |
1450396800000 | 296.67 |
1450656000000 | 294.98 |
1450742400000 | 295.86 |
1450828800000 | 298.65 |
1450915200000 | 300.82 |
1451260800000 | 300.46 |
1451347200000 | 302.5899 |
1451433600000 | 301.8 |
1451520000000 | 299.92 |
1451865600000 | 291.95 |
1451952000000 | 290.14 |
1452038400000 | 286.49 |
1452124800000 | 283.19 |
1452211200000 | 282.02 |
1452470400000 | 279.56 |
1452556800000 | 282.64 |
1452643200000 | 283.5899 |
1452729600000 | 277.97 |
1452816000000 | 274.82 |
1453075200000 | 268.62 |
1453161600000 | 273.62 |
1453248000000 | 264.02 |
1453334400000 | 266.41 |
1453420800000 | 273.51 |
1453680000000 | 273.72 |
1453766400000 | 276.7 |
1453852800000 | 277.25 |
1453939200000 | 273.51 |
1454025600000 | 278.0899 |
1454284800000 | 280.46 |
1454371200000 | 275.99 |
1454457600000 | 274.47 |
1454544000000 | 276.1 |
1454630400000 | 271.42 |
1454889600000 | 258.22 |
1454976000000 | 258.75 |
1455062400000 | 261.45 |
1455148800000 | 256.83 |
1455235200000 | 259.63 |
1455494400000 | 266.11 |
1455580800000 | 265.86 |
1455667200000 | 272.39 |
1455753600000 | 273.31 |
1455840000000 | 271.46 |
1456099200000 | 273.91 |
1456185600000 | 271.7799 |
1456272000000 | 266.24 |
1456358400000 | 271.2799 |
1456444800000 | 273.26 |
1456704000000 | 273.49 |
1456790400000 | 278.7 |
1456876800000 | 277.94 |
1456963200000 | 280.41 |
1457049600000 | 283.49 |
1457308800000 | 281.72 |
1457395200000 | 280.16 |
1457481600000 | 280.24 |
1457568000000 | 281.41 |
1457654400000 | 289.67 |
1457913600000 | 291.44 |
1458000000000 | 290.42 |
1458086400000 | 290.31 |
1458172800000 | 294.5899 |
1458259200000 | 294.85 |
1458518400000 | 293.41 |
1458604800000 | 292.64 |
1458691200000 | 291.61 |
1458777600000 | 287.21 |
1459209600000 | 288.68 |
1459296000000 | 297.19 |
1459382400000 | 295.8 |
1459468800000 | 293.15 |
1459728000000 | 294.12 |
1459814400000 | 288.36 |
1459900800000 | 289.5 |
1459987200000 | 287.22 |
1460073600000 | 292.66 |
1460332800000 | 294.51 |
1460419200000 | 292.99 |
1460505600000 | 295.81 |
1460592000000 | 295.66 |
1460678400000 | 295.85 |
1460937600000 | 297.64 |
1461024000000 | 301.83 |
1461110400000 | 301.0899 |
1461196800000 | 299.11 |
1461283200000 | 298.26 |
1461542400000 | 297.14 |
1461628800000 | 299.0299 |
1461715200000 | 299.18 |
1461801600000 | 300.11 |
1461888000000 | 300.82 |
1462147200000 | 302.42 |
1462233600000 | 298.76 |
1462320000000 | 296.46 |
1462406400000 | 295.43 |
1462492800000 | 295.95 |
1462752000000 | 295.7 |
1462838400000 | 298.29 |
1462924800000 | 296.93 |
1463011200000 | 294.81 |
1463097600000 | 292.91 |
1463356800000 | 293.76 |
1463443200000 | 293.86 |
1463529600000 | 294.1 |
1463616000000 | 289.87 |
1463702400000 | 294.27 |
1463961600000 | 294.17 |
1464048000000 | 297.44 |
1464134400000 | 299.24 |
1464220800000 | 301.37 |
1464307200000 | 300.23 |
1464566400000 | 301.21 |
1464652800000 | 299.81 |
1464739200000 | 299.44 |
1464825600000 | 300.33 |
1464912000000 | 302.79 |
1465171200000 | 303.9 |
1465257600000 | 308.12 |
1465344000000 | 307.15 |
1465430400000 | 302.66 |
1465516800000 | 293.5899 |
1465776000000 | 286.71 |
1465862400000 | 279.37 |
1465948800000 | 281.36 |
1466035200000 | 275.26 |
1466121600000 | 282.86 |
1466380800000 | 293.61 |
1466467200000 | 292.38 |
1466553600000 | 292.85 |
1466640000000 | 299.8 |
1466726400000 | 273.05 |
1466985600000 | 256.88 |
1467072000000 | 264.87 |
1467158400000 | 271.01 |
1467244800000 | 272.75 |
1467331200000 | 277.08 |
1467590400000 | 273.2 |
1467676800000 | 267.3399 |
1467763200000 | 262.75 |
1467849600000 | 264.96 |
1467936000000 | 270.29 |
1468195200000 | 276.5 |
1468281600000 | 280.36 |
1468368000000 | 280.69 |
1468454400000 | 282.64 |
1468540800000 | 280.66 |
1468800000000 | 282.02 |
1468886400000 | 281.5299 |
1468972800000 | 284.29 |
1469059200000 | 283.01 |
1469145600000 | 282.85 |
1469404800000 | 283.81 |
1469491200000 | 285.0299 |
1469577600000 | 287.73 |
1469664000000 | 288.6 |
1469750400000 | 291.69 |
1470009600000 | 289.8 |
1470096000000 | 286.83 |
1470182400000 | 284.99 |
1470268800000 | 286.61 |
1470355200000 | 288.37 |
1470614400000 | 289.61 |
1470700800000 | 293.77 |
1470787200000 | 294.88 |
1470873600000 | 297.79 |
1470960000000 | 297.94 |
1471219200000 | 298.27 |
1471305600000 | 297.21 |
1471392000000 | 294.19 |
1471478400000 | 298.31 |
1471564800000 | 295.61 |
1471824000000 | 296.93 |
1471910400000 | 299.17 |
1471996800000 | 297.64 |
1472083200000 | 296 |
1472169600000 | 296.81 |
1472428800000 | 293.31 |
1472515200000 | 294.32 |
1472601600000 | 292.96 |
1472688000000 | 295.72 |
1472774400000 | 298.14 |
1473033600000 | 298.39 |
1473120000000 | 300.8 |
1473206400000 | 302.37 |
1473292800000 | 302.21 |
1473379200000 | 297.44 |
1473638400000 | 294.02 |
1473724800000 | 292.85 |
1473811200000 | 293.26 |
1473897600000 | 294.43 |
1473984000000 | 291.19 |
1474243200000 | 294.66 |
1474329600000 | 293.67 |
1474416000000 | 294.2 |
1474502400000 | 301.49 |
1474588800000 | 299.21 |
1474848000000 | 297.11 |
1474934400000 | 294.45 |
1475020800000 | 296.68 |
1475107200000 | 297.5299 |
1475193600000 | 299.22 |
1475452800000 | 299.07 |
1475539200000 | 298.43 |
1475625600000 | 298.97 |
1475712000000 | 297.46 |
1475798400000 | 294.8399 |
1476057600000 | 297.17 |
1476144000000 | 293.38 |
1476230400000 | 292.0299 |
1476316800000 | 290.54 |
1476403200000 | 293.02 |
1476662400000 | 291.35 |
1476748800000 | 294.36 |
1476835200000 | 295.71 |
1476921600000 | 295.01 |
1477008000000 | 293.26 |
1477267200000 | 294.19 |
1477353600000 | 291.46 |
1477440000000 | 292.54 |
1477526400000 | 292.44 |
1477612800000 | 292.91 |
1477872000000 | 292.62 |
1477958400000 | 292.51 |
1478044800000 | 290.65 |
1478131200000 | 289.99 |
1478217600000 | 288.08 |
1478476800000 | 289.38 |
1478563200000 | 289.95 |
1478649600000 | 288.91 |
1478736000000 | 284.38 |
1478822400000 | 282.06 |
1479081600000 | 277.96 |
1479168000000 | 280.23 |
1479254400000 | 278.21 |
1479340800000 | 278.81 |
1479427200000 | 275.88 |
1479686400000 | 277.47 |
1479772800000 | 278.55 |
1479859200000 | 276.33 |
1479945600000 | 277.94 |
1480032000000 | 279.58 |
1480291200000 | 276.94 |
1480377600000 | 279.35 |
1480464000000 | 280.39 |
1480550400000 | 278.62 |
1480636800000 | 278.01 |
1480896000000 | 281.92 |
1480982400000 | 285.88 |
1481068800000 | 290.05 |
1481155200000 | 288.86 |
1481241600000 | 288.67 |
1481500800000 | 290.67 |
1481587200000 | 294.69 |
1481673600000 | 293.0299 |
1481760000000 | 288.86 |
1481846400000 | 290.0299 |
1482105600000 | 291.11 |
1482192000000 | 291.0299 |
1482278400000 | 293.44 |
1482364800000 | 292.72 |
1482451200000 | 294.26 |
1482796800000 | 295.36 |
1482883200000 | 292.97 |
1482969600000 | 295.76 |
1483056000000 | 297.4 |
1483315200000 | 301.07 |
1483401600000 | 298.0299 |
1483488000000 | 300.0899 |
1483574400000 | 304.37 |
1483660800000 | 303.57 |
1483920000000 | 300.92 |
1484006400000 | 301.42 |
1484092800000 | 299.06 |
1484179200000 | 302.19 |
1484265600000 | 304.44 |
1484524800000 | 302.07 |
1484611200000 | 304.65 |
1484697600000 | 305.5899 |
1484784000000 | 304.08 |
1484870400000 | 306.21 |
1485129600000 | 307.54 |
1485216000000 | 309.21 |
1485302400000 | 311.6 |
1485388800000 | 309.01 |
1485475200000 | 309.95 |
1485734400000 | 304.99 |
1485820800000 | 306.05 |
1485907200000 | 307.26 |
1485993600000 | 309.24 |
1486080000000 | 309.63 |
1486339200000 | 304.32 |
1486425600000 | 303.69 |
1486512000000 | 305.5899 |
1486598400000 | 306.36 |
1486684800000 | 305.45 |
1486944000000 | 308.51 |
1487030400000 | 308.55 |
1487116800000 | 309.17 |
1487203200000 | 311.95 |
1487289600000 | 309.81 |
1487548800000 | 310.01 |
1487635200000 | 309.13 |
1487721600000 | 308.79 |
1487808000000 | 310.63 |
1487894400000 | 306.23 |
1488153600000 | 308.66 |
1488240000000 | 309.74 |
1488326400000 | 312.88 |
1488412800000 | 312.51 |
1488499200000 | 313.24 |
1488758400000 | 313.68 |
1488844800000 | 312.21 |
1488931200000 | 312.23 |
1489017600000 | 314.86 |
1489104000000 | 318.17 |
1489363200000 | 318.91 |
1489449600000 | 317.43 |
1489536000000 | 318.35 |
1489622400000 | 324 |
1489708800000 | 325.75 |
1489968000000 | 325.74 |
1490054400000 | 324.99 |
1490140800000 | 322.89 |
1490227200000 | 325.86 |
1490313600000 | 327.31 |
1490572800000 | 328.23 |
1490659200000 | 330.66 |
1490745600000 | 327.33 |
1490832000000 | 328.51 |
1490918400000 | 329.8399 |
1491177600000 | 327.11 |
1491264000000 | 328.44 |
1491350400000 | 328.57 |
1491436800000 | 328.86 |
1491523200000 | 327.96 |
1491782400000 | 327.91 |
1491868800000 | 327.85 |
1491955200000 | 328.0899 |
1492041600000 | 327.39 |
1492473600000 | 325.96 |
1492560000000 | 328.79 |
1492646400000 | 332.19 |
1492732800000 | 329.18 |
1492992000000 | 344.61 |
1493078400000 | 348.05 |
1493164800000 | 347.74 |
1493251200000 | 346.69 |
1493337600000 | 347.45 |
1493596800000 | 348.3399 |
1493683200000 | 351.82 |
1493769600000 | 350.81 |
1493856000000 | 355.96 |
1493942400000 | 359.17 |
1494201600000 | 356 |
1494288000000 | 355.89 |
1494374400000 | 355.94 |
1494460800000 | 352.91 |
1494547200000 | 356.86 |
1494806400000 | 360.29 |
1494892800000 | 364.1 |
1494979200000 | 359.47 |
1495065600000 | 355.89 |
1495152000000 | 362.92 |
1495411200000 | 365.68 |
1495497600000 | 366.87 |
1495584000000 | 367.16 |
1495670400000 | 368.08 |
1495756800000 | 368.2 |
1496016000000 | 366.19 |
1496102400000 | 366.74 |
1496188800000 | 368.48 |
1496275200000 | 372.1 |
1496361600000 | 376.12 |
1496620800000 | 372.97 |
1496707200000 | 371.32 |
1496793600000 | 371.67 |
1496880000000 | 370.05 |
1496966400000 | 370.79 |
1497225600000 | 366.83 |
1497312000000 | 369.72 |
1497398400000 | 371.96 |
1497484800000 | 365.11 |
1497571200000 | 368.69 |
1497830400000 | 370.88 |
1497916800000 | 367.77 |
1498003200000 | 368.13 |
1498089600000 | 368.24 |
1498176000000 | 368.42 |
1498435200000 | 370.15 |
1498521600000 | 368.54 |
1498608000000 | 370.51 |
1498694400000 | 367.37 |
1498780800000 | 366.7 |
1499040000000 | 368.64 |
1499126400000 | 367.43 |
1499212800000 | 367.7 |
1499299200000 | 368.1 |
1499385600000 | 367.6 |
1499644800000 | 370.0899 |
1499731200000 | 370.02 |
1499817600000 | 374.5299 |
1499904000000 | 374.95 |
1499990400000 | 377.48 |
1500249600000 | 379.25 |
1500336000000 | 380.49 |
1500422400000 | 380.55 |
1500508800000 | 383.14 |
1500595200000 | 379.8 |
1500854400000 | 379.17 |
1500940800000 | 380.94 |
1501027200000 | 382.5 |
1501113600000 | 383.7799 |
1501200000000 | 383.23 |
1501459200000 | 384.6 |
1501545600000 | 387.29 |
1501632000000 | 388.17 |
1501718400000 | 389.5899 |
1501804800000 | 389.15 |
1502064000000 | 391.52 |
1502150400000 | 390.11 |
1502236800000 | 387.55 |
1502323200000 | 385.7 |
1502409600000 | 383.08 |
1502668800000 | 387.94 |
1502755200000 | 386.45 |
1502841600000 | 388.9 |
1502928000000 | 389.18 |
1503014400000 | 387.56 |
1503273600000 | 388.48 |
1503360000000 | 389.76 |
1503446400000 | 389.22 |
1503532800000 | 388.95 |
1503619200000 | 390.76 |
1503878400000 | 391.33 |
1503964800000 | 388.37 |
1504051200000 | 388.71 |
1504137600000 | 390.89 |
1504224000000 | 392.86 |
1504483200000 | 392.0299 |
1504569600000 | 393.27 |
1504656000000 | 393.93 |
1504742400000 | 398.91 |
1504828800000 | 400.04 |
1505088000000 | 403.45 |
1505174400000 | 403.93 |
1505260800000 | 401.8 |
1505347200000 | 400.25 |
1505433600000 | 402.37 |
1505692800000 | 403.7799 |
1505779200000 | 406.18 |
1505865600000 | 406.38 |
1505952000000 | 403.67 |
1506038400000 | 406.18 |
1506297600000 | 401.99 |
1506384000000 | 398.86 |
1506470400000 | 398.7 |
1506556800000 | 402.2 |
1506643200000 | 405.5299 |
1506902400000 | 404.37 |
1506988800000 | 405.98 |
1507075200000 | 404.74 |
1507161600000 | 403.23 |
1507248000000 | 402.47 |
1507507200000 | 403.0299 |
1507593600000 | 405.97 |
1507680000000 | 407.7 |
1507766400000 | 407.75 |
1507852800000 | 407.2 |
1508112000000 | 406.83 |
1508198400000 | 404.13 |
1508284800000 | 406.73 |
1508371200000 | 405.36 |
1508457600000 | 404.51 |
1508716800000 | 403.1 |
1508803200000 | 403.18 |
1508889600000 | 402.51 |
1508976000000 | 402.0299 |
1509062400000 | 398.46 |
1509321600000 | 401.1 |
1509408000000 | 402.91 |
1509494400000 | 404.26 |
1509580800000 | 405 |
1509667200000 | 404.19 |
1509926400000 | 402.02 |
1510012800000 | 399.2 |
1510099200000 | 399.11 |
1510185600000 | 395.14 |
1510272000000 | 395.8399 |
1510531200000 | 392.97 |
1510617600000 | 396.33 |
1510704000000 | 395.57 |
1510790400000 | 398.23 |
1510876800000 | 396.31 |
1511136000000 | 398.16 |
1511222400000 | 399.11 |
1511308800000 | 400.01 |
1511395200000 | 403.2 |
1511481600000 | 406.33 |
1511740800000 | 404.82 |
1511827200000 | 405.54 |
1511913600000 | 404.75 |
1512000000000 | 408.56 |
1512086400000 | 403.0899 |
1512345600000 | 405.3 |
1512432000000 | 406.15 |
1512518400000 | 403.36 |
1512604800000 | 404.38 |
1512691200000 | 405.13 |
1512950400000 | 406.43 |
1513036800000 | 404.58 |
1513123200000 | 403.19 |
1513209600000 | 402.93 |
1513296000000 | 402.8 |
1513555200000 | 410.15 |
1513641600000 | 410.27 |
1513728000000 | 410.91 |
1513814400000 | 411.12 |
1513900800000 | 409.95 |
1514332800000 | 413.37 |
1514419200000 | 414.5899 |
1514505600000 | 416.07 |
1514851200000 | 418.62 |
1514937600000 | 420.06 |
1515024000000 | 426.58 |
1515110400000 | 428.42 |
1515369600000 | 427.25 |
1515456000000 | 428.23 |
1515542400000 | 427.68 |
1515628800000 | 428.82 |
1515715200000 | 433.61 |
1515974400000 | 437.99 |
1516060800000 | 437.63 |
1516147200000 | 438.42 |
1516233600000 | 439.28 |
1516320000000 | 442.72 |
1516579200000 | 444.91 |
1516665600000 | 447.52 |
1516752000000 | 447.64 |
1516838400000 | 449.01 |
1516924800000 | 449.09 |
1517184000000 | 444.71 |
1517270400000 | 443.18 |
1517356800000 | 445.93 |
1517443200000 | 445.63 |
1517529600000 | 437.56 |
1517788800000 | 429.63 |
1517875200000 | 418.72 |
1517961600000 | 426.79 |
1518048000000 | 415.5299 |
1518134400000 | 411.79 |
1518393600000 | 416.07 |
1518480000000 | 415.5 |
1518566400000 | 422.06 |
1518652800000 | 427.37 |
1518739200000 | 431.22 |
1518998400000 | 428.32 |
1519084800000 | 428.01 |
1519171200000 | 426.75 |
1519257600000 | 426.33 |
1519344000000 | 427.3 |
1519603200000 | 428.52 |
1519689600000 | 426.57 |
1519776000000 | 423.37 |
1519862400000 | 416.94 |
1519948800000 | 413.5299 |
1520208000000 | 416.81 |
1520294400000 | 422.42 |
1520380800000 | 425.52 |
1520467200000 | 426.62 |
1520553600000 | 427.24 |
1520812800000 | 428.06 |
1520899200000 | 427.74 |
1520985600000 | 424.27 |
1521072000000 | 424.89 |
1521158400000 | 422.18 |
1521417600000 | 421.75 |
1521504000000 | 421.07 |
1521590400000 | 421.25 |
1521676800000 | 416.73 |
1521763200000 | 415.62 |
1522022400000 | 415.07 |
1522108800000 | 417.86 |
1522195200000 | 415.7799 |
1522281600000 | 416.48 |
1522713600000 | 412.33 |
1522800000000 | 409.91 |
1522886400000 | 416.67 |
1522972800000 | 416.95 |
1523232000000 | 419.84 |
1523318400000 | 424.3 |
1523404800000 | 423.12 |
1523491200000 | 423.74 |
1523577600000 | 424.43 |
1523836800000 | 424.87 |
1523923200000 | 426.84 |
1524009600000 | 430.16 |
1524096000000 | 429.75 |
1524182400000 | 425.79 |
1524441600000 | 425.06 |
1524528000000 | 423.8 |
1524614400000 | 419.13 |
1524700800000 | 418.79 |
1524787200000 | 419.59 |
1525046400000 | 419.58 |
1525132800000 | 416.3 |
1525219200000 | 419.37 |
1525305600000 | 416.45 |
1525392000000 | 417.08 |
1525651200000 | 419.79 |
1525737600000 | 416.5299 |
1525824000000 | 418.08 |
1525910400000 | 418.22 |
1525996800000 | 421.11 |
1526256000000 | 421.81 |
1526342400000 | 416.46 |
1526428800000 | 412.85 |
1526515200000 | 415.8 |
1526601600000 | 412.18 |
1526860800000 | 413.23 |
1526947200000 | 416.71 |
1527033600000 | 409.88 |
1527120000000 | 409.69 |
1527206400000 | 407.35 |
1527465600000 | 403.12 |
1527552000000 | 394 |
1527638400000 | 397.13 |
1527724800000 | 398.85 |
1527811200000 | 403.17 |
1528070400000 | 406.0899 |
1528156800000 | 404.7799 |
1528243200000 | 409.8399 |
1528329600000 | 409.51 |
1528416000000 | 404.99 |
1528675200000 | 409.41 |
1528761600000 | 410.7 |
1528848000000 | 410.89 |
1528934400000 | 410.45 |
1529020800000 | 405.3399 |
1529280000000 | 402.44 |
1529366400000 | 397.69 |
1529452800000 | 399.02 |
1529539200000 | 396.18 |
1529625600000 | 399.38 |
1529884800000 | 395.83 |
1529971200000 | 394.89 |
1530057600000 | 393.71 |
1530144000000 | 388.01 |
1530230400000 | 394.71 |
1530489600000 | 388.25 |
1530576000000 | 393.0899 |
1530662400000 | 391.33 |
1530748800000 | 395.2799 |
1530835200000 | 399.3399 |
1531094400000 | 401.87 |
1531180800000 | 402.68 |
1531267200000 | 399.97 |
1531353600000 | 401.06 |
1531440000000 | 399.52 |
1531699200000 | 402.05 |
1531785600000 | 402.2 |
1531872000000 | 402.17 |
1531958400000 | 399.99 |
1532044800000 | 403.67 |
1532304000000 | 402.43 |
1532390400000 | 404.11 |
1532476800000 | 402.36 |
1532563200000 | 404.9 |
1532649600000 | 405.69 |
1532908800000 | 405.85 |
1532995200000 | 404.8 |
1533081600000 | 403.67 |
1533168000000 | 399.3 |
1533254400000 | 400.1 |
1533513600000 | 400.41 |
1533600000000 | 403.93 |
1533686400000 | 403.64 |
1533772800000 | 403.81 |
1533859200000 | 394.9 |
1534118400000 | 393.27 |
1534204800000 | 390.08 |
1534291200000 | 384.23 |
1534377600000 | 388.42 |
1534464000000 | 387.49 |
1534723200000 | 391.3399 |
1534809600000 | 396.6 |
1534896000000 | 400.13 |
1534982400000 | 399.95 |
1535068800000 | 402.36 |
1535328000000 | 407.21 |
1535414400000 | 408.89 |
1535500800000 | 409.63 |
1535587200000 | 406.4 |
1535673600000 | 402.92 |
1535932800000 | 401.88 |
1536019200000 | 397.02 |
1536105600000 | 396.31 |
1536192000000 | 393.55 |
1536278400000 | 391.29 |
1536537600000 | 394.3 |
1536624000000 | 394.41 |
1536710400000 | 398.61 |
1536796800000 | 398.21 |
1536883200000 | 400.6 |
1537142400000 | 401.85 |
1537228800000 | 404.01 |
1537315200000 | 402.12 |
1537401600000 | 405.44 |
1537488000000 | 407.15 |
1537747200000 | 405.86 |
1537833600000 | 406.39 |
1537920000000 | 404.94 |
1538006400000 | 402.26 |
1538092800000 | 397.8 |
1538352000000 | 397.45 |
1538438400000 | 393.58 |
1538524800000 | 394.31 |
1538611200000 | 389.14 |
1538697600000 | 383.94 |
1538956800000 | 376.19 |
1539043200000 | 376.47 |
1539129600000 | 370.64 |
1539216000000 | 366.52 |
1539302400000 | 367.8399 |
1539561600000 | 367.87 |
1539648000000 | 376.14 |
1539734400000 | 373.62 |
1539820800000 | 371.85 |
1539907200000 | 368.74 |
1540166400000 | 366.05 |
1540252800000 | 358.4 |
1540339200000 | 356.08 |
1540425600000 | 358.16 |
1540512000000 | 353.25 |
1540771200000 | 358.27 |
1540857600000 | 358.74 |
1540944000000 | 362.1 |
1541030400000 | 367.04 |
1541116800000 | 368.77 |
1541376000000 | 366.98 |
1541462400000 | 368.21 |
1541548800000 | 374.57 |
1541635200000 | 372.66 |
1541721600000 | 368.05 |
1541980800000 | 360.13 |
1542067200000 | 363.0299 |
1542153600000 | 363.49 |
1542240000000 | 360.37 |
1542326400000 | 362.87 |
1542585600000 | 362.11 |
1542672000000 | 354.9 |
1542758400000 | 358.55 |
1542844800000 | 356.68 |
1542931200000 | 356.5899 |
1543190400000 | 361.52 |
1543276800000 | 359.41 |
1543363200000 | 358.69 |
1543449600000 | 364.02 |
1543536000000 | 360.19 |
1543795200000 | 365.4 |
1543881600000 | 361.52 |
1543968000000 | 358.24 |
1544054400000 | 350.71 |
1544140800000 | 352.14 |
1544400000000 | 345.14 |
1544486400000 | 347.36 |
1544572800000 | 355.04 |
1544659200000 | 353.0299 |
1544745600000 | 348.93 |
1545004800000 | 346.44 |
1545091200000 | 344.91 |
1545177600000 | 348.49 |
1545264000000 | 342.35 |
1545350400000 | 341.91 |
1545609600000 | 340.56 |
1545868800000 | 336.75 |
1545955200000 | 343.77 |
1546214400000 | 345.92 |
1546387200000 | 342.89 |
1546473600000 | 341.0299 |
1546560000000 | 350.88 |
1546819200000 | 355.6 |
1546905600000 | 357.36 |
1546992000000 | 363.26 |
1547078400000 | 362.67 |
1547164800000 | 360.27 |
1547424000000 | 356.7799 |
1547510400000 | 355.64 |
1547596800000 | 357.76 |
1547683200000 | 357.1 |
1547769600000 | 362.87 |
1548028800000 | 364.42 |
1548115200000 | 362.76 |
1548201600000 | 363.76 |
1548288000000 | 364.1 |
1548374400000 | 368.62 |
1548633600000 | 367.19 |
1548720000000 | 368.87 |
1548806400000 | 370.04 |
1548892800000 | 370.08 |
1548979200000 | 370.6 |
1549238400000 | 370.04 |
1549324800000 | 375.1 |
1549411200000 | 374.42 |
1549497600000 | 367.12 |
1549584000000 | 361.4 |
1549843200000 | 362.91 |
1549929600000 | 366.07 |
1550016000000 | 367.23 |
1550102400000 | 367.64 |
1550188800000 | 370.7 |
1550448000000 | 375 |
1550534400000 | 374.06 |
1550620800000 | 377.38 |
1550707200000 | 376.44 |
1550793600000 | 377.36 |
1551052800000 | 378.66 |
1551139200000 | 380.6 |
1551225600000 | 379.89 |
1551312000000 | 383.45 |
1551398400000 | 387.23 |
1551657600000 | 386.21 |
1551744000000 | 384.38 |
1551830400000 | 383.44 |
1551916800000 | 376.4 |
1552003200000 | 373.33 |
1552262400000 | 375.2 |
1552348800000 | 378.45 |
1552435200000 | 381.63 |
1552521600000 | 384.07 |
1552608000000 | 386.27 |
1552867200000 | 387.07 |
1552953600000 | 390.81 |
1553040000000 | 386.82 |
1553126400000 | 387.47 |
1553212800000 | 378.32 |
1553472000000 | 377.46 |
1553558400000 | 379.11 |
1553644800000 | 377.65 |
1553731200000 | 375.5299 |
1553817600000 | 378.57 |
1554076800000 | 384.21 |
1554163200000 | 385.5899 |
1554249600000 | 392.07 |
1554336000000 | 390.74 |
1554422400000 | 393.41 |
1554681600000 | 392.52 |
1554768000000 | 390.76 |
1554854400000 | 390.45 |
1554940800000 | 392.82 |
1555027200000 | 397.31 |
1555286400000 | 399.67 |
1555372800000 | 400.06 |
1555459200000 | 400.02 |
1555545600000 | 398.3399 |
1555977600000 | 398.38 |
1556064000000 | 396.46 |
1556150400000 | 392.92 |
1556236800000 | 395.24 |
1556496000000 | 397.55 |
1556582400000 | 398.8 |
1556668800000 | 399.99 |
1556755200000 | 395.0899 |
1556841600000 | 395.86 |
1557100800000 | 391.21 |
1557187200000 | 388.19 |
1557273600000 | 390.35 |
1557360000000 | 383.22 |
1557446400000 | 386.7799 |
1557705600000 | 378.67 |
1557792000000 | 383.46 |
1557878400000 | 384.36 |
1557964800000 | 388.77 |
1558051200000 | 385.58 |
1558310400000 | 381.3399 |
1558396800000 | 385.64 |
1558483200000 | 384.98 |
1558569600000 | 376.81 |
1558656000000 | 381.44 |
1558915200000 | 381.71 |
1559001600000 | 381.1 |
1559088000000 | 373.21 |
1559174400000 | 375.4 |
1559260800000 | 373 |
1559520000000 | 374.94 |
1559606400000 | 378.94 |
1559692800000 | 382.41 |
1559779200000 | 381.92 |
1559865600000 | 388.12 |
1560124800000 | 388.55 |
1560211200000 | 391.89 |
1560297600000 | 391.16 |
1560384000000 | 390.44 |
1560470400000 | 385.3399 |
1560729600000 | 384.93 |
1560816000000 | 390.51 |
1560902400000 | 392.37 |
1560988800000 | 396.44 |
1561075200000 | 396.52 |
1561334400000 | 397.5299 |
1561420800000 | 398 |
1561507200000 | 397.19 |
1561593600000 | 397.87 |
1561680000000 | 402.18 |
1561939200000 | 403.89 |
1562025600000 | 402.44 |
1562112000000 | 406.45 |
1562198400000 | 408.33 |
1562284800000 | 404.0299 |
1562544000000 | 402.76 |
1562630400000 | 399.79 |
1562716800000 | 401.73 |
1562803200000 | 402.04 |
1562889600000 | 404.0299 |
1563148800000 | 407 |
1563235200000 | 406.3399 |
1563321600000 | 403.61 |
1563408000000 | 400.46 |
1563494400000 | 401.01 |
1563753600000 | 401.54 |
1563840000000 | 403.25 |
1563926400000 | 404.47 |
1564012800000 | 403.5899 |
1564099200000 | 402.81 |
1564358400000 | 401.98 |
1564444800000 | 394.47 |
1564531200000 | 394.69 |
1564617600000 | 394.35 |
1564704000000 | 388.0899 |
1564963200000 | 383.42 |
1565049600000 | 382.15 |
1565136000000 | 384.64 |
1565222400000 | 389.8 |
1565308800000 | 385.33 |
1565568000000 | 383.92 |
1565654400000 | 384.7 |
1565740800000 | 375.47 |
1565827200000 | 371.11 |
1565913600000 | 375.61 |
1566172800000 | 381.57 |
1566259200000 | 377.13 |
1566345600000 | 383.94 |
1566432000000 | 381.63 |
1566518400000 | 379.43 |
1566777600000 | 379.5899 |
1566864000000 | 382.16 |
1566950400000 | 379.38 |
1567036800000 | 382.61 |
1567123200000 | 383.5899 |
1567382400000 | 382.38 |
1567468800000 | 379.92 |
1567555200000 | 386.42 |
1567641600000 | 390.5 |
1567728000000 | 390.82 |
1567987200000 | 391.13 |
1568073600000 | 390.44 |
1568160000000 | 391.16 |
1568246400000 | 394.61 |
1568332800000 | 398.94 |
1568592000000 | 393.8399 |
1568678400000 | 394.79 |
1568764800000 | 394.98 |
1568851200000 | 397.33 |
1568937600000 | 394.27 |
1569196800000 | 389.2799 |
1569283200000 | 390.14 |
1569369600000 | 386.21 |
1569456000000 | 388.55 |
1569542400000 | 390.83 |
1569801600000 | 390.37 |
1569888000000 | 388.41 |
1569974400000 | 380.18 |
1570060800000 | 381.04 |
1570147200000 | 384.47 |
1570406400000 | 387.23 |
1570492800000 | 381.87 |
1570579200000 | 384.57 |
1570665600000 | 387.77 |
1570752000000 | 395.06 |
1571011200000 | 394.77 |
1571097600000 | 399.1 |
1571184000000 | 398.55 |
1571270400000 | 401.55 |
1571356800000 | 400.66 |
1571616000000 | 403.5299 |
1571702400000 | 402.66 |
1571788800000 | 401.45 |
1571875200000 | 403.32 |
1571961600000 | 404.66 |
1572220800000 | 407.61 |
1572307200000 | 408.2 |
1572393600000 | 408.19 |
1572480000000 | 407.57 |
1572566400000 | 411.94 |
1572825600000 | 415.9 |
1572912000000 | 413.47 |
1572998400000 | 412.7 |
1573084800000 | 415.81 |
1573171200000 | 413.57 |
1573430400000 | 413.63 |
1573516800000 | 413.91 |
1573603200000 | 411.29 |
1573689600000 | 410.0299 |
1573776000000 | 414.97 |
1574035200000 | 416.49 |
1574121600000 | 416.17 |
1574208000000 | 413.96 |
1574294400000 | 412.18 |
1574380800000 | 412.36 |
1574640000000 | 414.7799 |
1574726400000 | 417.07 |
1574812800000 | 416.0899 |
1574899200000 | 415.22 |
1574985600000 | 414.26 |
1575244800000 | 410.26 |
1575331200000 | 408.74 |
1575417600000 | 413.31 |
1575504000000 | 413.41 |
1575590400000 | 415.38 |
1575849600000 | 416.69 |
1575936000000 | 416.96 |
1576022400000 | 417.49 |
1576108800000 | 420.88 |
1576195200000 | 422.97 |
1576454400000 | 427.85 |
1576540800000 | 429.12 |
1576627200000 | 426.31 |
1576713600000 | 426.72 |
1576800000000 | 427.5 |
1577059200000 | 428.27 |
1577145600000 | 428.8 |
1577404800000 | 433.3 |
1577664000000 | 431.06 |
1577750400000 | 431.3 |
1577923200000 | 436.02 |
1578009600000 | 431.9 |
1578268800000 | 429.65 |
1578355200000 | 429.68 |
1578441600000 | 429.65 |
1578528000000 | 432.28 |
1578614400000 | 432.28 |
1578873600000 | 431.82 |
1578960000000 | 432.62 |
1579046400000 | 434.61 |
1579132800000 | 435.62 |
1579219200000 | 436.28 |
1579478400000 | 436.56 |
1579564800000 | 435.34 |
1579651200000 | 433.39 |
1579737600000 | 428.45 |
1579824000000 | 429.62 |
1580083200000 | 421.03 |
1580169600000 | 424.76 |
1580256000000 | 426.06 |
1580342400000 | 421.9 |
1580428800000 | 420.49 |
1580688000000 | 422.72 |
1580774400000 | 429.06 |
1580860800000 | 433.28 |
1580947200000 | 433.18 |
1581033600000 | 430.84 |
1581292800000 | 429.04 |
1581379200000 | 434.38 |
1581465600000 | 435.88 |
1581552000000 | 434.62 |
1581638400000 | 435.51 |
1581897600000 | 436.6 |
1581984000000 | 435.07 |
1582070400000 | 437.91 |
1582156800000 | 434.4 |
1582243200000 | 434.65 |
1582502400000 | 417.5899 |
1582588800000 | 410.2 |
1582675200000 | 411.26 |
1582761600000 | 401.04 |
1582848000000 | 389.51 |
1583107200000 | 393.32 |
1583193600000 | 402.42 |
1583280000000 | 404.27 |
1583366400000 | 398.46 |
1583452800000 | 389.8 |
1583712000000 | 366.8399 |
1583798400000 | 358.76 |
1583884800000 | 353.47 |
1583971200000 | 308.31 |
1584057600000 | 313.54 |
1584316800000 | 296.02 |
1584403200000 | 292.82 |
1584489600000 | 284.22 |
1584576000000 | 284.08 |
1584662400000 | 293.79 |
1584921600000 | 288.33 |
1585008000000 | 310.0299 |
1585094400000 | 319.19 |
1585180800000 | 329.6 |
1585267200000 | 320.9 |
1585526400000 | 322.2 |
1585612800000 | 328.31 |
1585699200000 | 319.1 |
1585785600000 | 319.02 |
1585872000000 | 313.83 |
1586131200000 | 325.14 |
1586217600000 | 333.2 |
1586304000000 | 333.83 |
1586390400000 | 343.45 |
1586822400000 | 346.97 |
1586908800000 | 333.46 |
1586995200000 | 332.08 |
1587081600000 | 341.8 |
1587340800000 | 344.08 |
1587427200000 | 336.2 |
1587513600000 | 341.33 |
1587600000000 | 344.96 |
1587686400000 | 341.43 |
1587945600000 | 348.7799 |
1588032000000 | 352.41 |
1588118400000 | 361.1 |
1588204800000 | 358.93 |
1588291200000 | 360.75 |
1588550400000 | 347.55 |
1588636800000 | 353.43 |
1588723200000 | 350.7 |
1588809600000 | 354.87 |
1588896000000 | 362.26 |
1589155200000 | 360.47 |
1589241600000 | 363.8399 |
1589328000000 | 357.32 |
1589414400000 | 348.3 |
1589500800000 | 352.39 |
1589760000000 | 364.7 |
1589846400000 | 361.8 |
1589932800000 | 366.93 |
1590019200000 | 362.96 |
1590105600000 | 365.51 |
1590364800000 | 372.73 |
1590451200000 | 379.11 |
1590537600000 | 377 |
1590624000000 | 388.3 |
1590710400000 | 387.91 |
1590969600000 | 390.01 |
1591056000000 | 397.72 |
1591142400000 | 406.04 |
1591228800000 | 410.64 |
1591315200000 | 413.61 |
1591574400000 | 410.61 |
1591660800000 | 407.41 |
1591747200000 | 403.67 |
1591833600000 | 390.17 |
1591920000000 | 387.35 |
1592179200000 | 388.67 |
1592265600000 | 398.36 |
1592352000000 | 399.4 |
1592438400000 | 397.58 |
1592524800000 | 397.0899 |
1592784000000 | 395.9 |
1592870400000 | 404.21 |
1592956800000 | 390.29 |
1593043200000 | 391.3 |
1593129600000 | 389.45 |
1593388800000 | 392.98 |
1593475200000 | 392.63 |
1593561600000 | 393.93 |
1593648000000 | 400.93 |
1593734400000 | 398.88 |
1593993600000 | 409.48 |
1594080000000 | 404.75 |
1594166400000 | 402.15 |
1594252800000 | 396.3 |
1594339200000 | 400.99 |
1594598400000 | 407.79 |
1594684800000 | 406.55 |
1594771200000 | 412.81 |
1594857600000 | 411.69 |
1594944000000 | 410.89 |
1595203200000 | 414.69 |
1595289600000 | 418.83 |
1595376000000 | 422.51 |
1595462400000 | 421.61 |
1595548800000 | 416.95 |
1595808000000 | 419.55 |
1595894400000 | 419.25 |
1595980800000 | 422.21 |
1596067200000 | 416.16 |
1596153600000 | 415.97 |
1596412800000 | 419.3399 |
1596499200000 | 421.53 |
1596585600000 | 432.24 |
1596672000000 | 426.96 |
1596758400000 | 427.29 |
1597017600000 | 430.35 |
1597104000000 | 439.19 |
1597190400000 | 443.01 |
1597276800000 | 442.21 |
1597363200000 | 436.76 |
1597622400000 | 437.97 |
1597708800000 | 436.96 |
1597795200000 | 439.16 |
1597881600000 | 433.42 |
1597968000000 | 430.78 |
1598227200000 | 438.57 |
1598313600000 | 438.55 |
1598400000000 | 441.8 |
1598486400000 | 437.54 |
1598572800000 | 441.56 |
1598832000000 | 440.33 |
1598918400000 | 439.22 |
1599004800000 | 439.97 |
1599091200000 | 436.73 |
1599177600000 | 431.58 |
1599436800000 | 439.25 |
1599523200000 | 432.45 |
1599609600000 | 439.6 |
1599696000000 | 441.38 |
1599782400000 | 439.03 |
1600041600000 | 441.63 |
1600128000000 | 441.17 |
1600214400000 | 443.44 |
1600300800000 | 442.49 |
1600387200000 | 439.53 |
1600646400000 | 419.74 |
1600732800000 | 419.86 |
1600819200000 | 417.67 |
1600905600000 | 414.33 |
1600992000000 | 411.67 |
1601251200000 | 423.26 |
1601337600000 | 423.09 |
1601424000000 | 425.47 |
1601510400000 | 427 |
1601596800000 | 426.14 |
1601856000000 | 434.63 |
1601942400000 | 439 |
1602028800000 | 435.58 |
1602115200000 | 439.53 |
1602201600000 | 443.3 |
1602460800000 | 445.83 |
1602547200000 | 439.32 |
1602633600000 | 440.81 |
1602720000000 | 431.51 |
1602806400000 | 433.67 |
1603065600000 | 435.93 |
1603152000000 | 438.22 |
1603238400000 | 433.74 |
1603324800000 | 430.83 |
1603411200000 | 434.34 |
1603670400000 | 425.43 |
1603756800000 | 419.18 |
1603843200000 | 402.83 |
1603929600000 | 398.79 |
1604016000000 | 402.0299 |
1604275200000 | 408.92 |
1604361600000 | 421.04 |
1604448000000 | 425.75 |
1604534400000 | 435.4 |
1604620800000 | 433.49 |
1604880000000 | 452.53 |
1604966400000 | 459.5 |
1605052800000 | 459.62 |
1605139200000 | 461.31 |
1605225600000 | 463.06 |
1605484800000 | 476.5 |
1605571200000 | 476.39 |
1605657600000 | 478.07 |
1605744000000 | 471.69 |
1605830400000 | 475.53 |
1606089600000 | 475.17 |
1606176000000 | 480.77 |
1606262400000 | 482.57 |
1606348800000 | 481.58 |
1606435200000 | 485.99 |
1606694400000 | 480.89 |
1606780800000 | 487.99 |
1606867200000 | 487.72 |
1606953600000 | 492.52 |
1607040000000 | 496.38 |
1607299200000 | 494.4 |
1607385600000 | 494.54 |
1607472000000 | 491.97 |
1607558400000 | 491.71 |
1607644800000 | 487.6 |
1607904000000 | 490.75 |
1607990400000 | 494.69 |
1608076800000 | 500.76 |
1608163200000 | 506.71 |
1608249600000 | 503.93 |
1608508800000 | 493.4 |
1608595200000 | 498.03 |
1608681600000 | 504.07 |
1608768000000 | 504.3 |
1609113600000 | 509.79 |
1609200000000 | 513.4299 |
1609286400000 | 515.08 |
1609372800000 | 511.21 |
1609718400000 | 514.12 |
1609804800000 | 513.76 |
1609891200000 | 519.11 |
1609977600000 | 522.87 |
1610064000000 | 524.04 |
1610323200000 | 515.69 |
1610409600000 | 518.21 |
1610496000000 | 520.4299 |
1610582400000 | 524.04 |
1610668800000 | 517.45 |
1610928000000 | 519.3 |
1611014400000 | 520.47 |
1611100800000 | 523.53 |
1611187200000 | 524.79 |
1611273600000 | 523.25 |
1611532800000 | 514.26 |
1611619200000 | 520.39 |
1611705600000 | 515.07 |
1611792000000 | 519.86 |
1611878400000 | 513.69 |
1612137600000 | 514.94 |
1612224000000 | 519.84 |
1612310400000 | 522.71 |
1612396800000 | 522.78 |
1612483200000 | 527.62 |
1612742400000 | 531.44 |
1612828800000 | 531.27 |
1612915200000 | 532.27 |
1613001600000 | 535.32 |
1613088000000 | 535.88 |
1613347200000 | 541.8099 |
1613433600000 | 540.45 |
1613520000000 | 531.35 |
1613606400000 | 525.91 |
1613692800000 | 531.86 |
1613952000000 | 529.3 |
1614038400000 | 527.9299 |
1614124800000 | 528.9299 |
1614211200000 | 535.88 |
1614297600000 | 525.14 |
1614556800000 | 529.91 |
1614643200000 | 529.79 |
1614729600000 | 529.39 |
1614816000000 | 526.1799 |
1614902400000 | 515.91 |
1615161600000 | 522.21 |
1615248000000 | 525.72 |
1615334400000 | 528.2 |
1615420800000 | 536.24 |
1615507200000 | 534.03 |
1615766400000 | 533.12 |
1615852800000 | 535.33 |
1615939200000 | 533.95 |
1616025600000 | 534.64 |
1616112000000 | 530.95 |
1616371200000 | 531.87 |
1616457600000 | 529.94 |
1616544000000 | 528.01 |
1616630400000 | 522.42 |
1616716800000 | 528.39 |
1616976000000 | 527.32 |
1617062400000 | 530.27 |
1617148800000 | 530.86 |
1617235200000 | 537.89 |
1617667200000 | 544.22 |
1617753600000 | 547.12 |
1617840000000 | 548.21 |
1617926400000 | 547.53 |
1618185600000 | 545.08 |
1618272000000 | 549.83 |
1618358400000 | 552.25 |
1618444800000 | 552.33 |
1618531200000 | 557.15 |
1618790400000 | 560.2 |
1618876800000 | 554.33 |
1618963200000 | 553.35 |
1619049600000 | 558.44 |
1619136000000 | 560.04 |
1619395200000 | 566.34 |
1619481600000 | 566.42 |
1619568000000 | 568.21 |
1619654400000 | 567.89 |
1619740800000 | 564.4 |
1620000000000 | 569.85 |
1620086400000 | 560.34 |
1620172800000 | 566.07 |
1620259200000 | 568.53 |
1620345600000 | 576.55 |
1620604800000 | 580.61 |
1620691200000 | 572.1 |
1620777600000 | 566.91 |
1620864000000 | 565.9299 |
1620950400000 | 575.8099 |
1621209600000 | 576.77 |
1621296000000 | 581 |
1621382400000 | 575.1 |
1621468800000 | 579.14 |
1621555200000 | 581.11 |
1621814400000 | 584.97 |
1621900800000 | 588.22 |
1621987200000 | 586.6 |
1622073600000 | 589.78 |
1622160000000 | 592.08 |
1622419200000 | 592.44 |
1622505600000 | 598 |
1622592000000 | 596.75 |
1622678400000 | 592.87 |
1622764800000 | 596.02 |
1623024000000 | 600.77 |
1623110400000 | 600.96 |
1623196800000 | 603.37 |
1623283200000 | 601.39 |
1623369600000 | 600.82 |
1623628800000 | 604.4299 |
1623715200000 | 602.17 |
1623801600000 | 601.86 |
1623888000000 | 589.47 |
1623974400000 | 579.38 |
1624233600000 | 583.62 |
1624320000000 | 583.62 |
1624406400000 | 580.57 |
1624492800000 | 584.22 |
1624579200000 | 587.61 |
1624838400000 | 582.52 |
1624924800000 | 583.94 |
1625011200000 | 577.72 |
1625097600000 | 583.0599 |
1625184000000 | 583.67 |
1625443200000 | 586.71 |
1625529600000 | 583.77 |
1625616000000 | 584.51 |
1625702400000 | 578.02 |
1625788800000 | 584.71 |
1626048000000 | 588.8 |
1626134400000 | 585.4299 |
1626220800000 | 583.77 |
1626307200000 | 578.45 |
1626393600000 | 577.82 |
1626652800000 | 567.09 |
1626739200000 | 568.91 |
1626825600000 | 578.38 |
1626912000000 | 582.37 |
1626998400000 | 587.05 |
1627257600000 | 589.39 |
1627344000000 | 586.55 |
1627430400000 | 591.23 |
1627516800000 | 595.8 |
1627603200000 | 591.79 |
1627862400000 | 597.52 |
1627948800000 | 595.45 |
1628035200000 | 598.23 |
1628121600000 | 600.7 |
1628208000000 | 596.12 |
1628467200000 | 595.04 |
1628553600000 | 593.8 |
1628640000000 | 598.42 |
1628726400000 | 598.96 |
1628812800000 | 603.33 |
1629072000000 | 600.6 |
1629158400000 | 595.8 |
1629244800000 | 599.39 |
1629331200000 | 589.5 |
1629417600000 | 590.07 |
1629676800000 | 596.5599 |
1629763200000 | 597.48 |
1629849600000 | 598.2 |
1629936000000 | 596.54 |
1630022400000 | 602.39 |
1630281600000 | 605.05 |
1630368000000 | 604.86 |
1630454400000 | 611.12 |
1630540800000 | 612.71 |
1630627200000 | 610.4299 |
1630886400000 | 611.25 |
1630972800000 | 607.75 |
1631059200000 | 599.49 |
1631145600000 | 602.2 |
1631232000000 | 598.9299 |
1631491200000 | 599.0599 |
1631577600000 | 599.78 |
1631664000000 | 592.98 |
1631750400000 | 591.71 |
1631836800000 | 588.5599 |
1632096000000 | 580.97 |
1632182400000 | 586.58 |
1632268800000 | 592.36 |
1632355200000 | 599.2 |
1632441600000 | 591.5599 |
1632700800000 | 591.6799 |
1632787200000 | 575.6799 |
1632873600000 | 573.79 |
1632960000000 | 571.98 |
1633046400000 | 570.6799 |
1633305600000 | 569.07 |
1633392000000 | 571.44 |
1633478400000 | 561.42 |
1633564800000 | 567.6799 |
1633651200000 | 567.46 |
1633910400000 | 566.99 |
1633996800000 | 567.72 |
1634083200000 | 572.49 |
1634169600000 | 578.77 |
1634256000000 | 582.66 |
1634515200000 | 580.4 |
1634601600000 | 586.27 |
1634688000000 | 588.12 |
1634774400000 | 587.21 |
1634860800000 | 591.24 |
1635120000000 | 589.91 |
1635206400000 | 591.0599 |
1635292800000 | 591.99 |
1635379200000 | 596.32 |
1635465600000 | 587.55 |
1635724800000 | 592.65 |
1635811200000 | 591.55 |
1635897600000 | 594.5599 |
1635984000000 | 600.16 |
1636070400000 | 602.64 |
1636329600000 | 605.6799 |
1636416000000 | 604.64 |
1636502400000 | 600.23 |
1636588800000 | 596.84 |
1636675200000 | 596.3099 |
1636934400000 | 598.29 |
1637020800000 | 593.46 |
1637107200000 | 587.6799 |
1637193600000 | 585.76 |
1637280000000 | 580.48 |
1637539200000 | 578.55 |
1637625600000 | 571.67 |
1637712000000 | 568.9 |
1637798400000 | 573 |
1637884800000 | 560.12 |
1638144000000 | 560.92 |
1638230400000 | 557.6 |
1638316800000 | 568.67 |
1638403200000 | 559.98 |
1638489600000 | 553.82 |
1638748800000 | 559.54 |
1638835200000 | 569.4299 |
1638921600000 | 568.7 |
1639008000000 | 564.77 |
1639094400000 | 563.41 |
1639353600000 | 558.9299 |
1639440000000 | 555.54 |
1639526400000 | 555.48 |
1639612800000 | 561.79 |
1639699200000 | 559.75 |
1639958400000 | 552.62 |
1640044800000 | 560.3 |
1640131200000 | 569.07 |
1640217600000 | 571.87 |
1640304000000 | 572.61 |
1640563200000 | 575.03 |
1640649600000 | 576.82 |
1640736000000 | 580.2 |
1640822400000 | 579.59 |
1640908800000 | 581.39 |
1641168000000 | 581.22 |
1641254400000 | 586.75 |
1641340800000 | 589.58 |
1641427200000 | 580.94 |
1641513600000 | 580.5599 |
1641772800000 | 571.24 |
1641859200000 | 576.64 |
1641945600000 | 584.16 |
1642032000000 | 584.87 |
1642118400000 | 579.54 |
1642377600000 | 581.69 |
1642464000000 | 573.1 |
1642550400000 | 574.71 |
1642636800000 | 574.4299 |
1642723200000 | 563.61 |
1642982400000 | 539.91 |
1643068800000 | 540.5 |
1643155200000 | 551.65 |
1643241600000 | 549.1 |
1643328000000 | 545.5 |
1643587200000 | 551.54 |
1643673600000 | 560.27 |
1643760000000 | 566 |
1643846400000 | 564.5599 |
1643932800000 | 558.75 |
1644192000000 | 559.1799 |
1644278400000 | 559.86 |
1644364800000 | 572.48 |
1644451200000 | 576.13 |
1644537600000 | 569.9 |
1644796800000 | 552.89 |
1644883200000 | 564.48 |
1644969600000 | 566.51 |
1645056000000 | 563.46 |
1645142400000 | 558.71 |
1645401600000 | 549.8099 |
1645488000000 | 546.92 |
1645574400000 | 543.36 |
1645660800000 | 516.26 |
1645747200000 | 540.95 |
1646006400000 | 542.89 |
1646092800000 | 522.94 |
1646179200000 | 524.2 |
1646265600000 | 510.86 |
1646352000000 | 482.41 |
1646611200000 | 474.79 |
1646697600000 | 475.25 |
1646784000000 | 505.86 |
1646870400000 | 501.63 |
1646956800000 | 508.75 |
1647216000000 | 516 |
1647302400000 | 513.45 |
1647388800000 | 529.36 |
1647475200000 | 538.02 |
1647561600000 | 537.98 |
1647820800000 | 538.83 |
1647907200000 | 540.67 |
1647993600000 | 534.27 |
1648080000000 | 531.07 |
1648166400000 | 531.83 |
1648425600000 | 533.25 |
1648512000000 | 551.52 |
1648598400000 | 552.57 |
1648684800000 | 544.35 |
1648771200000 | 541.01 |
1649030400000 | 541.14 |
1649116800000 | 534.44 |
1649203200000 | 522.74 |
1649289600000 | 521.36 |
1649376000000 | 529.26 |
1649635200000 | 528.76 |
1649721600000 | 526.98 |
1649808000000 | 526.33 |
1649894400000 | 528.12 |
1650326400000 | 527.17 |
1650412800000 | 536.65 |
1650499200000 | 541.07 |
1650585600000 | 528.66 |
1650844800000 | 516.89 |
1650931200000 | 509.73 |
1651017600000 | 504.65 |
1651104000000 | 507.62 |
1651190400000 | 511.59 |
1651449600000 | 502.31 |
1651536000000 | 507.8 |
1651622400000 | 503.1 |
1651708800000 | 497.95 |
1651795200000 | 491.84 |
1652054400000 | 476.77 |
1652140800000 | 481.43 |
1652227200000 | 490.71 |
1652313600000 | 480.04 |
1652400000000 | 488.42 |
1652659200000 | 490.19 |
1652745600000 | 501.94 |
1652832000000 | 496.24 |
1652918400000 | 495.74 |
1653004800000 | 497.3 |
1653264000000 | 509.32 |
1653350400000 | 505.09 |
1653436800000 | 507.56 |
1653523200000 | 515.45 |
1653609600000 | 517.97 |
1653868800000 | 524.79 |
1653955200000 | 518.11 |
1654041600000 | 513.0599 |
1654128000000 | 520.05 |
1654214400000 | 519.86 |
1654473600000 | 523.11 |
1654560000000 | 520.89 |
1654646400000 | 517.4299 |
1654732800000 | 506.02 |
1654819200000 | 484.87 |
1655078400000 | 463.76 |
1655164800000 | 456.82 |
1655251200000 | 462.73 |
1655337600000 | 452.08 |
1655424000000 | 456.21 |
1655683200000 | 462.78 |
1655769600000 | 465.04 |
1655856000000 | 461.62 |
1655942400000 | 450.68 |
1656028800000 | 460.66 |
1656288000000 | 466.63 |
1656374400000 | 465.18 |
1656460800000 | 455.43 |
1656547200000 | 447.04 |
1656633600000 | 445.22 |
1656892800000 | 442.89 |
1656979200000 | 425.05 |
1657065600000 | 428.02 |
1657152000000 | 438.64 |
1657238400000 | 444.03 |
1657497600000 | 434.6 |
1657584000000 | 435.2 |
1657670400000 | 434.08 |
1657756800000 | 422.86 |
1657843200000 | 435.09 |
1658102400000 | 443.11 |
1658188800000 | 454.03 |
1658275200000 | 451.86 |
1658361600000 | 451.77 |
1658448000000 | 455.4 |
1658707200000 | 453.91 |
1658793600000 | 443.46 |
1658880000000 | 446.85 |
1658966400000 | 456.22 |
1659052800000 | 466.51 |
1659312000000 | 468.18 |
1659398400000 | 461.1 |
1659484800000 | 462.61 |
1659571200000 | 468.18 |
1659657600000 | 461.05 |
1659916800000 | 467.87 |
1660003200000 | 463.44 |
1660089600000 | 478.84 |
1660176000000 | 478.91 |
1660262400000 | 475.06 |
1660521600000 | 472.75 |
1660608000000 | 473.56 |
1660694400000 | 465.11 |
1660780800000 | 465.62 |
1660867200000 | 453.8 |
1661126400000 | 441.28 |
1661212800000 | 440.72 |
1661299200000 | 442.16 |
1661385600000 | 442.97 |
1661472000000 | 436.16 |
1661731200000 | 432.31 |
1661817600000 | 431.07 |
1661904000000 | 431.68 |
1661990400000 | 416.79 |
1662076800000 | 430.85 |
1662336000000 | 418.93 |
1662422400000 | 419.35 |
1662508800000 | 421.81 |
1662595200000 | 422.69 |
1662681600000 | 434.29 |
1662940800000 | 446.09 |
1663027200000 | 431.47 |
1663113600000 | 423.64 |
1663200000000 | 421.5 |
1663286400000 | 416.38 |
1663545600000 | 415.81 |
1663632000000 | 406.64 |
1663718400000 | 404.43 |
1663804800000 | 392.3399 |
1663891200000 | 377.43 |
1664150400000 | 373.73 |
1664236800000 | 371.68 |
1664323200000 | 371.74 |
1664409600000 | 369.63 |
1664496000000 | 379.24 |
1664755200000 | 384.07 |
1664841600000 | 403.5299 |
1664928000000 | 392.52 |
1665014400000 | 391.0899 |
1665100800000 | 381.98 |
1665360000000 | 377.75 |
1665446400000 | 374.71 |
1665532800000 | 369.51 |
1665619200000 | 375.3399 |
1665705600000 | 379.2799 |
1665964800000 | 390.6 |
1666051200000 | 395.72 |
1666137600000 | 389.83 |
1666224000000 | 395.07 |
1666310400000 | 389.7799 |
1666569600000 | 399.27 |
1666656000000 | 409.92 |
1666742400000 | 417.87 |
1666828800000 | 415.6 |
1666915200000 | 411.83 |
1667174400000 | 411 |
1667260800000 | 413.41 |
1667347200000 | 409.9 |
1667433600000 | 400.24 |
1667520000000 | 414.94 |
1667779200000 | 422.73 |
1667865600000 | 430.42 |
1667952000000 | 429.83 |
1668038400000 | 451.43 |
1668124800000 | 461.77 |
1668384000000 | 461.59 |
1668470400000 | 462.82 |
1668556800000 | 455.96 |
1668643200000 | 451.81 |
1668729600000 | 458.05 |
1668988800000 | 452.25 |
1669075200000 | 455.88 |
1669161600000 | 461.6 |
1669248000000 | 467.54 |
1669334400000 | 467.52 |
1669593600000 | 462.58 |
1669680000000 | 457.86 |
1669766400000 | 456.08 |
1669852800000 | 469.27 |
1669939200000 | 470.56 |
1670198400000 | 470.24 |
1670284800000 | 465.07 |
1670371200000 | 461.5 |
1670457600000 | 464.46 |
1670544000000 | 467.67 |
1670803200000 | 465.11 |
1670889600000 | 477.58 |
1670976000000 | 477.25 |
1671062400000 | 468.26 |
1671148800000 | 459.31 |
1671408000000 | 460.09 |
1671494400000 | 459.52 |
1671580800000 | 467.11 |
1671667200000 | 460.4 |
1671753600000 | 463.42 |
1672099200000 | 465.18 |
1672185600000 | 462.28 |
1672272000000 | 470.23 |
1672358400000 | 464.02 |
1672617600000 | 470.21 |
1672704000000 | 469.69 |
1672790400000 | 478.24 |
1672876800000 | 474.78 |
1672963200000 | 483.67 |
1673222400000 | 496.7 |
1673308800000 | 492.09 |
1673395200000 | 498.68 |
1673481600000 | 503.72 |
1673568000000 | 509.33 |
1673827200000 | 512.21 |
1673913600000 | 513.75 |
1674000000000 | 515.85 |
1674086400000 | 503.12 |
1674172800000 | 508.62 |
1674432000000 | 515.17 |
1674518400000 | 514.85 |
1674604800000 | 512.57 |
1674691200000 | 513.88 |
1674777600000 | 515.49 |
1675036800000 | 513.21 |
1675123200000 | 512.23 |
1675209600000 | 518.5 |
1675296000000 | 533.69 |
1675382400000 | 530.46 |
1675641600000 | 518.38 |
1675728000000 | 515.07 |
1675814400000 | 518.28 |
1675900800000 | 521.88 |
1675987200000 | 509.59 |
1676246400000 | 515.9 |
1676332800000 | 515.49 |
1676419200000 | 516.25 |
1676505600000 | 519.32 |
1676592000000 | 518.28 |
1676851200000 | 518.5 |
1676937600000 | 516.14 |
1677024000000 | 511.84 |
1677110400000 | 513.6 |
1677196800000 | 506.36 |
1677456000000 | 515.53 |
1677542400000 | 514.63 |
1677628800000 | 514.98 |
1677715200000 | 514.03 |
1677801600000 | 519.08 |
1678060800000 | 524.03 |
1678147200000 | 515.21 |
1678233600000 | 514.25 |
1678320000000 | 510.84 |
1678406400000 | 509.12 |
1678665600000 | 496.72 |
1678752000000 | 505.49 |
1678838400000 | 478.74 |
1678924800000 | 489.58 |
1679011200000 | 482.44 |
1679270400000 | 490.29 |
1679356800000 | 500.96 |
1679443200000 | 498.76 |
1679529600000 | 506.12 |
1679616000000 | 487.71 |
1679875200000 | 492.46 |
1679961600000 | 493.61 |
1680048000000 | 500.6 |
1680134400000 | 512.16 |
1680220800000 | 511.99 |
1680480000000 | 512.1 |
1680566400000 | 514.39 |
1680652800000 | 505.21 |
1680739200000 | 509.31 |
1681171200000 | 512.6 |
1681257600000 | 516.8 |
1681344000000 | 522.96 |
1681430400000 | 522.9299 |
1681689600000 | 519.8 |
1681776000000 | 523.8099 |
1681862400000 | 522.21 |
1681948800000 | 519.96 |
1682035200000 | 519.5 |
1682294400000 | 520.4299 |
1682380800000 | 514.0599 |
1682467200000 | 516.1799 |
1682553600000 | 515.45 |
1682640000000 | 520.99 |
1682899200000 | 518.19 |
1682985600000 | 511.66 |
1683072000000 | 516.58 |
1683158400000 | 510.79 |
1683244800000 | 518.44 |
1683504000000 | 519.5 |
1683590400000 | 514.1799 |
1683676800000 | 515.27 |
1683763200000 | 513.65 |
1683849600000 | 512.55 |
1684108800000 | 512.9299 |
1684195200000 | 511.96 |
1684281600000 | 508.5 |
1684368000000 | 508.76 |
1684454400000 | 513.7 |
1684713600000 | 516.04 |
1684800000000 | 511.49 |
1684886400000 | 498.62 |
1684972800000 | 495.35 |
1685059200000 | 498.71 |
1685318400000 | 498.38 |
1685404800000 | 496.29 |
1685491200000 | 487.41 |
1685577600000 | 495.09 |
1685664000000 | 505.24 |
1685923200000 | 503.54 |
1686009600000 | 504.71 |
1686096000000 | 504.43 |
1686182400000 | 508.49 |
1686268800000 | 508.29 |
1686528000000 | 509.56 |
1686614400000 | 513.11 |
1686700800000 | 518.6 |
1686787200000 | 517 |
1686873600000 | 520.99 |
1687132800000 | 514.9299 |
1687219200000 | 508.02 |
1687305600000 | 507.48 |
1687392000000 | 506.57 |
1687478400000 | 499.7 |
1687737600000 | 499.39 |
1687824000000 | 502.1 |
1687910400000 | 506.17 |
1687996800000 | 507.78 |
1688083200000 | 514.08 |
1688342400000 | 514.84 |
1688428800000 | 515.87 |
1688515200000 | 510.25 |
1688601600000 | 498.1 |
1688688000000 | 507.89 |
1688947200000 | 511.84 |
1689033600000 | 517.4 |
1689120000000 | 533.39 |
1689206400000 | 539.46 |
1689292800000 | 539.49 |
1689552000000 | 535.8 |
1689638400000 | 540.76 |
1689724800000 | 542.36 |
1689811200000 | 539.9 |
1689897600000 | 537.46 |
1690156800000 | 537.12 |
1690243200000 | 537.3099 |
1690329600000 | 537.86 |
1690416000000 | 539.6 |
1690502400000 | 542.6799 |
1690761600000 | 542.15 |
1690848000000 | 535.79 |
1690934400000 | 525.91 |
1691020800000 | 523.54 |
1691107200000 | 529.6799 |
1691366400000 | 527.91 |
1691452800000 | 522.77 |
1691539200000 | 526.21 |
1691625600000 | 531.91 |
1691712000000 | 523.47 |
1691971200000 | 521.6799 |
1692057600000 | 519.97 |
1692144000000 | 518 |
1692230400000 | 512.3 |
1692316800000 | 507.53 |
1692576000000 | 507.99 |
1692662400000 | 509.91 |
1692748800000 | 510.7 |
1692835200000 | 507.87 |
1692921600000 | 504.61 |
1693180800000 | 512.76 |
1693267200000 | 519.54 |
1693353600000 | 524.38 |
1693440000000 | 521.49 |
1693526400000 | 519.29 |
1693785600000 | 516.61 |
1693872000000 | 511.03 |
1693958400000 | 508.47 |
1694044800000 | 504.51 |
1694131200000 | 506.21 |
1694390400000 | 511.33 |
1694476800000 | 506.85 |
1694563200000 | 507.18 |
1694649600000 | 508.87 |
1694736000000 | 509.09 |
1694995200000 | 501.66 |
1695081600000 | 503.32 |
1695168000000 | 508.85 |
1695254400000 | 495.7 |
1695340800000 | 494.8 |
1695600000000 | 485.9 |
1695686400000 | 481.62 |
1695772800000 | 478.82 |
1695859200000 | 483.89 |
1695945600000 | 490.35 |
1696204800000 | 479.97 |
1696291200000 | 469.75 |
1696377600000 | 470.69 |
1696464000000 | 472.45 |
1696550400000 | 476.05 |
1696809600000 | 472.02 |
1696896000000 | 484.42 |
1696982400000 | 483.64 |
1697068800000 | 479.88 |
1697155200000 | 469.37 |
1697414400000 | 472.95 |
1697500800000 | 473.58 |
1697587200000 | 466.29 |
1697673600000 | 462.99 |
1697760000000 | 456.31 |
1698019200000 | 458.07 |
1698105600000 | 458.66 |
1698192000000 | 453.41 |
1698278400000 | 448.72 |
1698364800000 | 449.61 |
1698624000000 | 454.64 |
1698710400000 | 458.45 |
1698796800000 | 459.14 |
1698883200000 | 476.03 |
1698969600000 | 486.92 |
1699228800000 | 482.82 |
1699315200000 | 478.48 |
1699401600000 | 483.41 |
1699488000000 | 491.33 |
1699574400000 | 482.14 |
1699833600000 | 486.22 |
1699920000000 | 506.85 |
1700006400000 | 510.05 |
1700092800000 | 504.41 |
1700179200000 | 510.34 |
1700438400000 | 513.46 |
1700524800000 | 508.27 |
1700611200000 | 508.23 |
1700697600000 | 510.74 |
1700784000000 | 514.04 |
1701043200000 | 512.38 |
1701129600000 | 513.78 |
1701216000000 | 517 |
1701302400000 | 514.27 |
1701388800000 | 514.42 |
1701648000000 | 509.19 |
1701734400000 | 511.65 |
1701820800000 | 515.02 |
1701907200000 | 513.07 |
1701993600000 | 517.55 |
1702252800000 | 516.77 |
1702339200000 | 518.35 |
1702425600000 | 518.96 |
1702512000000 | 544.01 |
1702598400000 | 538.25 |
1702857600000 | 537.3099 |
1702944000000 | 544.87 |
1703030400000 | 547.38 |
1703116800000 | 547.6799 |
1703203200000 | 547.91 |
1703635200000 | 555.87 |
1703721600000 | 553.5 |
1703808000000 | 550.54 |
1704153600000 | 542.94 |
1704240000000 | 529.85 |
1704326400000 | 534.38 |
1704412800000 | 532.74 |
1704672000000 | 536.46 |
1704758400000 | 529.89 |
1704844800000 | 532.88 |
1704931200000 | 527.71 |
1705017600000 | 532.79 |
1705276800000 | 528.6 |
1705363200000 | 520.63 |
1705449600000 | 511.11 |
1705536000000 | 514.99 |
1705622400000 | 514.45 |
1705881600000 | 519.22 |
1705968000000 | 517.64 |
1706054400000 | 527.21 |
1706140800000 | 522.36 |
1706227200000 | 529.8099 |
1706486400000 | 525.3099 |
1706572800000 | 526.95 |
1706659200000 | 528.28 |
1706745600000 | 522.66 |
1706832000000 | 521.46 |
1707091200000 | 515.9299 |
1707177600000 | 519.41 |
1707264000000 | 518.53 |
1707350400000 | 521.04 |
1707436800000 | 522.37 |
1707696000000 | 526.54 |
1707782400000 | 516.71 |
1707868800000 | 519.98 |
1707955200000 | 523.69 |
1708041600000 | 526.36 |
1708300800000 | 523.35 |
1708387200000 | 522.87 |
1708473600000 | 524.29 |
1708560000000 | 531.2 |
1708646400000 | 530.82 |
1708905600000 | 529.64 |
1708992000000 | 530.61 |
1709078400000 | 528.6799 |
1709164800000 | 525.65 |
1709251200000 | 531.0599 |
1709510400000 | 532.07 |
1709596800000 | 529.04 |
1709683200000 | 535.1799 |
1709769600000 | 537.6 |
1709856000000 | 538.26 |
1710115200000 | 534.6799 |
1710201600000 | 539.52 |
1710288000000 | 542.4299 |
1710374400000 | 537.5 |
1710460800000 | 536.52 |
1710720000000 | 536.29 |
1710806400000 | 537.37 |
1710892800000 | 537.85 |
1710979200000 | 542.46 |
1711065600000 | 540.65 |
1711324800000 | 542.77 |
1711411200000 | 545.48 |
1711497600000 | 548.54 |
1711584000000 | 547.4 |
1712016000000 | 541.47 |
1712102400000 | 548.54 |
1712188800000 | 551.85 |
1712275200000 | 543.2 |
1712534400000 | 550.99 |
1712620800000 | 549.8 |
1712707200000 | 542.89 |
1712793600000 | 536.58 |
1712880000000 | 531.25 |
1713139200000 | 531.49 |
1713225600000 | 523.94 |
1713312000000 | 525.91 |
1713398400000 | 531.78 |
1713484800000 | 528.82 |
1713744000000 | 531.94 |
1713830400000 | 540.59 |
1713916800000 | 535.63 |
1714003200000 | 531.11 |
1714089600000 | 534.95 |
1714348800000 | 539.99 |
1714435200000 | 536.07 |
1714521600000 | 535.62 |
1714608000000 | 536.71 |
1714694400000 | 542.89 |
1714953600000 | 548.2 |
1715040000000 | 552.69 |
1715126400000 | 549.3099 |
1715212800000 | 552.59 |
1715299200000 | 555.1 |
1715558400000 | 558.28 |
1715644800000 | 565.57 |
1715731200000 | 571.6799 |
1715817600000 | 572.15 |
1715904000000 | 571.07 |
1716163200000 | 572.47 |
1716249600000 | 569.1799 |
1716336000000 | 566.3099 |
1716422400000 | 565.58 |
1716508800000 | 566.75 |
1716768000000 | 571.07 |
1716854400000 | 568.15 |
1716940800000 | 556.19 |
1717027200000 | 563 |
1717113600000 | 562.73 |
1717372800000 | 568.14 |
1717459200000 | 564.25 |
1717545600000 | 565.76 |
1717632000000 | 568 |
1717718400000 | 560 |
1717977600000 | 553.02 |
1718064000000 | 543.87 |
1718150400000 | 558.13 |
1718236800000 | 542.77 |
1718323200000 | 525.76 |
1718582400000 | 527.3099 |
1718668800000 | 533.45 |
1718755200000 | 532.09 |
1718841600000 | 538.85 |
1718928000000 | 529.14 |
1719187200000 | 539.3 |
1719273600000 | 532.85 |
1719360000000 | 526.13 |
1719446400000 | 526.49 |
1719532800000 | 522.33 |
1719792000000 | 526.95 |
1719878400000 | 525.48 |
1719964800000 | 534.69 |
1720051200000 | 538.45 |
1720137600000 | 539.76 |
1720396800000 | 539.7 |
1720483200000 | 531.38 |
1720569600000 | 538.45 |
1720656000000 | 546.96 |
1720742400000 | 550.76 |
1721001600000 | 547.63 |
1721088000000 | 544.58 |
1721174400000 | 546.33 |
1721260800000 | 548.47 |
1721347200000 | 538.7 |
1721606400000 | 544.47 |
1721692800000 | 540.49 |
1721779200000 | 538.6 |
1721865600000 | 532.26 |
1721952000000 | 537.12 |
1722211200000 | 534 |
1722297600000 | 537.8 |
1722384000000 | 540.25 |
1722470400000 | 528.67 |
1722556800000 | 521.33 |
1722816000000 | 510.95 |
1722902400000 | 511.43 |
1722988800000 | 521.79 |
1723075200000 | 518.39 |
1723161600000 | 522.52 |
1723420800000 | 522.62 |
1723507200000 | 525.75 |
1723593600000 | 532.7 |
1723680000000 | 533.72 |
1723766400000 | 536.23 |
1724025600000 | 543.91 |
1724112000000 | 542.86 |
1724198400000 | 546.82 |
1724284800000 | 545.95 |
1724371200000 | 554.55 |
1724630400000 | 554.13 |
1724716800000 | 553.53 |
1724803200000 | 552.92 |
1724889600000 | 553.09 |
1724976000000 | 556.63 |
1725235200000 | 555.61 |
1725321600000 | 547.54 |
1725408000000 | 547.24 |
1725494400000 | 546.38 |
1725580800000 | 541.03 |
1725840000000 | 541.51 |
1725926400000 | 536.24 |
1726012800000 | 533.15 |
1726099200000 | 538.79 |
1726185600000 | 547.1 |
1726444800000 | 547.55 |
1726531200000 | 553.03 |
1726617600000 | 552.38 |
1726704000000 | 562.26 |
1726790400000 | 552.37 |
1727049600000 | 551.54 |
1727136000000 | 555.45 |
1727222400000 | 556.8 |
1727308800000 | 565.6799 |
1727395200000 | 572.77 |
1727654400000 | 563.66 |
1727740800000 | 555.11 |
1727827200000 | 551.44 |
1727913600000 | 545.11 |
1728000000000 | 549.3 |
1728259200000 | 547.55 |
1728345600000 | 543.61 |
1728432000000 | 546.57 |
1728518400000 | 542.48 |
1728604800000 | 545.99 |
1728864000000 | 545.35 |
1728950400000 | 543.97 |
1729036800000 | 543.17 |
1729123200000 | 542.75 |
1729209600000 | 547.1799 |
1729468800000 | 541.19 |
1729555200000 | 538.13 |
1729641600000 | 534.83 |
1729728000000 | 537.3099 |
1729814400000 | 539.37 |
1730073600000 | 541.84 |
1730160000000 | 536.99 |
1730246400000 | 534.91 |
1730332800000 | 530.21 |
EURO STOXX Small | EURO STOXX | |
---|---|---|
2017 | 40.638414329085 | 29.589539795457 |
2018 | -17.099664294942 | -16.5015211882 |
2019 | 25.112505118938 | 25.267448552406 |
2020 | 18.68398763891 | 9.9749230108024 |
2021 | 13.841682020634 | 14.781341445077 |
2022 | -20.397633255338 | -17.283836174374 |
2023 | 18.963126393818 | 24.050250859334 |
2024 | -4.428077767609 | 8.1183106851342 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 1.837% |
RATIONAL | Industrial Goods and Services | Germany | 1.719% |
KONECRANES | Industrial Goods and Services | Finland | 1.671% |
UNIPOL GRUPPO | Insurance | Italy | 1.662% |
TALANX | Insurance | Germany | 1.596% |
D'IETEREN GROUP | Automobiles and Parts | Belgium | 1.588% |
BCO COMERCIAL PORTUGUES | Banks | Portugal | 1.586% |
AMUNDI | Financial Services | France | 1.584% |
ACKERMANS & VAN HAAREN | Construction and Materials | Belgium | 1.545% |
NEXANS | Industrial Goods and Services | France | 1.527% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SIZE INDICES
EURO STOXX Small
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.