Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Small
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex UK Small | 979.3 | 514.5 | 3.2 | 3.0 | 5.4 | 1.8 | 1.0 | 0.3 | 25.7 |
STOXX Europe ex UK Total Market | 13,412.8 | 9,814.8 | 6.1 | 0.8 | 424.1 | 0.0 | 4.3 | 0.0 | 2.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 19.5 |
---|---|
Health Care | 9.1 |
Banks | 8.4 |
Construction and Materials | 8.0 |
Technology | 6.9 |
Financial Services | 6.3 |
Real Estate | 6.0 |
Food, Beverage and Tobacco | 4.7 |
Consumer Products and Services | 4.6 |
Chemicals | 4.1 |
Country weighting
Sweden | 15.4 |
---|---|
France | 14.3 |
Switzerland | 12.0 |
Italy | 11.7 |
Germany | 9.9 |
Denmark | 8.3 |
Belgium | 6.0 |
Norway | 4.9 |
Netherlands | 4.9 |
Spain | 3.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex UK Small | 3.0 | 3.5 | 6.0 | -12.8 | 35.8 | N/A | N/A | 6.1 | -4.5 | 6.4 |
STOXX Europe ex UK Total Market | 1.8 | 7.6 | 10.8 | 9.1 | 54.9 | N/A | N/A | 10.9 | 3.0 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex UK Small | N/A | N/A | 17.3 | 22.8 | 22.7 | N/A | N/A | 0.1 | -0.3 | 0.2 |
STOXX Europe ex UK Total Market | N/A | N/A | 13.9 | 19.6 | 20.8 | N/A | N/A | 0.5 | 0.0 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex UK Small | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 5.0 | 4.7 | 5.6 | 5.9 | 5.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex UK Small | 1.0 | 1.1 | 1.2 | 1.1 | 1.1 | 2.6 | -1.4 | -0.7 | -1.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
SIZE INDICES
STOXX Europe ex UK Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex UK Small | 28.8 | 14.1 | 15.5 | 15.5 | 1.5 | 2.9 | 0.9 | 40.1 |
STOXX Europe ex UK Total Market | -0.4 | 14.8 | 14.8 | 14.8 | 2.1 | 3.4 | 1.3 | 19.4 |
Performance and annual returns
STOXX Europe ex UK Small | |
---|---|
978220800000 | 100 |
978393600000 | 103.93 |
978480000000 | 100.41 |
978566400000 | 103.38 |
978652800000 | 103.31 |
978912000000 | 101.67 |
978998400000 | 100.99 |
979084800000 | 101.77 |
979171200000 | 104.56 |
979257600000 | 105.72 |
979516800000 | 104.61 |
979603200000 | 103.81 |
979689600000 | 104.93 |
979776000000 | 106.31 |
979862400000 | 105.83 |
980121600000 | 105.47 |
980208000000 | 105.39 |
980294400000 | 104.56 |
980380800000 | 104.85 |
980467200000 | 104.83 |
980726400000 | 104.25 |
980812800000 | 106.34 |
980899200000 | 107.96 |
980985600000 | 108.65 |
981072000000 | 107.07 |
981331200000 | 107.3 |
981417600000 | 106.9 |
981504000000 | 106.58 |
981590400000 | 105.08 |
981676800000 | 105.2 |
981936000000 | 106.48 |
982022400000 | 104.8 |
982108800000 | 103.67 |
982195200000 | 103.05 |
982281600000 | 103.2 |
982540800000 | 103.95 |
982627200000 | 102.64 |
982713600000 | 101.84 |
982800000000 | 100.68 |
982886400000 | 101.63 |
983145600000 | 101.51 |
983232000000 | 102.27 |
983318400000 | 102.4 |
983404800000 | 101.69 |
983491200000 | 101.93 |
983750400000 | 101.85 |
983836800000 | 103.44 |
983923200000 | 103.68 |
984009600000 | 104 |
984096000000 | 103.03 |
984355200000 | 101.11 |
984441600000 | 98.59 |
984528000000 | 96.2 |
984614400000 | 95.21 |
984700800000 | 93.4 |
984960000000 | 93.23 |
985046400000 | 94.16 |
985132800000 | 91.16 |
985219200000 | 86.47 |
985305600000 | 89.27 |
985564800000 | 91.03 |
985651200000 | 92.14 |
985737600000 | 91.37 |
985824000000 | 90.69 |
985910400000 | 91.43 |
986169600000 | 90.68 |
986256000000 | 89.75 |
986342400000 | 90.08 |
986428800000 | 91.28 |
986515200000 | 91.34 |
986774400000 | 91.66 |
986860800000 | 91.27 |
986947200000 | 91.8 |
987033600000 | 92.66 |
987465600000 | 91.22 |
987552000000 | 93.5 |
987638400000 | 94.46 |
987724800000 | 94.53 |
987984000000 | 93.37 |
988070400000 | 93.62 |
988156800000 | 93.94 |
988243200000 | 95.05 |
988329600000 | 94.81 |
988588800000 | 95.72 |
988761600000 | 96.79 |
988848000000 | 95.58 |
988934400000 | 95.86 |
989193600000 | 96.01 |
989280000000 | 95.55 |
989366400000 | 95.49 |
989452800000 | 95.63 |
989539200000 | 95.26 |
989798400000 | 94.41 |
989884800000 | 95 |
989971200000 | 95.52 |
990057600000 | 96.12 |
990144000000 | 96.68 |
990403200000 | 96.95 |
990489600000 | 96.05 |
990576000000 | 94.96 |
990662400000 | 95.51 |
990748800000 | 95.45 |
991008000000 | 95.64 |
991094400000 | 94.92 |
991180800000 | 94.67 |
991267200000 | 93.57 |
991353600000 | 93.43 |
991612800000 | 93.26 |
991699200000 | 94.29 |
991785600000 | 93.71 |
991872000000 | 93.55 |
991958400000 | 94.06 |
992217600000 | 92.51 |
992304000000 | 91.61 |
992390400000 | 92.48 |
992476800000 | 92.62 |
992563200000 | 91.64 |
992822400000 | 91.26 |
992908800000 | 90.27 |
992995200000 | 89.42 |
993081600000 | 89.23 |
993168000000 | 89.39 |
993427200000 | 89.98 |
993513600000 | 89.16 |
993600000000 | 89.12 |
993686400000 | 87.97 |
993772800000 | 88.91 |
994032000000 | 88.76 |
994118400000 | 88.82 |
994204800000 | 88.35 |
994291200000 | 86.84 |
994377600000 | 86.52 |
994636800000 | 86.22 |
994723200000 | 87.09 |
994809600000 | 86.46 |
994896000000 | 86.43 |
994982400000 | 86.6 |
995241600000 | 86.58 |
995328000000 | 86.31 |
995414400000 | 86.9 |
995500800000 | 87.4 |
995587200000 | 86.84 |
995846400000 | 86.86 |
995932800000 | 87.08 |
996019200000 | 87.16 |
996105600000 | 87.32 |
996192000000 | 87.99 |
996451200000 | 88.1 |
996537600000 | 88.54 |
996624000000 | 89.57 |
996710400000 | 90.3 |
996796800000 | 90.25 |
997056000000 | 90.05 |
997142400000 | 89.42 |
997228800000 | 89.24 |
997315200000 | 89.63 |
997401600000 | 89.82 |
997660800000 | 90.5 |
997747200000 | 91.22 |
997833600000 | 91.65 |
997920000000 | 91.63 |
998006400000 | 91 |
998265600000 | 90.08 |
998352000000 | 90.35 |
998438400000 | 90.52 |
998524800000 | 90.39 |
998611200000 | 91.02 |
998870400000 | 91.16 |
998956800000 | 90.29 |
999043200000 | 89.95 |
999129600000 | 89.62 |
999216000000 | 88.95 |
999475200000 | 87.52 |
999561600000 | 85.65 |
999648000000 | 85.13 |
999734400000 | 84.75 |
999820800000 | 84.45 |
1000080000000 | 82.37 |
1000166400000 | 79.28 |
1000252800000 | 78.04 |
1000339200000 | 78.52 |
1000425600000 | 76.72 |
1000684800000 | 75.94 |
1000771200000 | 74.91 |
1000857600000 | 74.59 |
1000944000000 | 70.57 |
1001030400000 | 67.03 |
1001289600000 | 69.89 |
1001376000000 | 71.8 |
1001462400000 | 73.33 |
1001548800000 | 73.03 |
1001635200000 | 74.43 |
1001894400000 | 74.74 |
1001980800000 | 74.72 |
1002067200000 | 74.55 |
1002153600000 | 76.17 |
1002240000000 | 76.25 |
1002499200000 | 76.33 |
1002585600000 | 76.05 |
1002672000000 | 77.22 |
1002758400000 | 78.04 |
1002844800000 | 78.77 |
1003104000000 | 78.01 |
1003190400000 | 78.88 |
1003276800000 | 79.34 |
1003363200000 | 78.8 |
1003449600000 | 77.71 |
1003708800000 | 77.57 |
1003795200000 | 78.51 |
1003881600000 | 79.13 |
1003968000000 | 78.57 |
1004054400000 | 79.48 |
1004313600000 | 79.77 |
1004400000000 | 78.25 |
1004486400000 | 78.87 |
1004572800000 | 79.21 |
1004659200000 | 79.25 |
1004918400000 | 79.6 |
1005004800000 | 80.1 |
1005091200000 | 80.42 |
1005177600000 | 81.52 |
1005264000000 | 81.32 |
1005523200000 | 79.98 |
1005609600000 | 80.7 |
1005696000000 | 81.92 |
1005782400000 | 82.5 |
1005868800000 | 83.44 |
1006128000000 | 84.89 |
1006214400000 | 84.07 |
1006300800000 | 83.44 |
1006387200000 | 84.01 |
1006473600000 | 83.93 |
1006732800000 | 84.43 |
1006819200000 | 84.15 |
1006905600000 | 83.83 |
1006992000000 | 84.04 |
1007078400000 | 85.02 |
1007337600000 | 83.91 |
1007424000000 | 84.96 |
1007510400000 | 86.7 |
1007596800000 | 87.49 |
1007683200000 | 87.04 |
1007942400000 | 85.88 |
1008028800000 | 86.24 |
1008115200000 | 86.33 |
1008201600000 | 84.78 |
1008288000000 | 85.16 |
1008547200000 | 86.04 |
1008633600000 | 86.42 |
1008720000000 | 85.43 |
1008806400000 | 84.63 |
1008892800000 | 84.07 |
1009152000000 | 84.11 |
1009411200000 | 84.4 |
1009497600000 | 85.15 |
1009929600000 | 87.05 |
1010016000000 | 88.14 |
1010102400000 | 88.54 |
1010361600000 | 88.33 |
1010448000000 | 87.73 |
1010534400000 | 87.91 |
1010620800000 | 87.35 |
1010707200000 | 87.71 |
1010966400000 | 86.67 |
1011052800000 | 86.18 |
1011139200000 | 84.95 |
1011225600000 | 85.6 |
1011312000000 | 85.79 |
1011571200000 | 85.27 |
1011657600000 | 85.79 |
1011744000000 | 85.25 |
1011830400000 | 85.82 |
1011916800000 | 84.38 |
1012176000000 | 84.5 |
1012262400000 | 84.56 |
1012348800000 | 83.67 |
1012435200000 | 84.32 |
1012521600000 | 84.4 |
1012780800000 | 84.91 |
1012867200000 | 83.8 |
1012953600000 | 83.65 |
1013040000000 | 83.8 |
1013126400000 | 83.79 |
1013385600000 | 84.67 |
1013472000000 | 84.54 |
1013558400000 | 84.28 |
1013644800000 | 84.85 |
1013731200000 | 84.68 |
1013990400000 | 84.14 |
1014076800000 | 83.81 |
1014163200000 | 83.08 |
1014249600000 | 83.58 |
1014336000000 | 83.91 |
1014595200000 | 83.8 |
1014681600000 | 83.86 |
1014768000000 | 84.84 |
1014854400000 | 85.24 |
1014940800000 | 85.52 |
1015200000000 | 87.56 |
1015286400000 | 87.39 |
1015372800000 | 88.24 |
1015459200000 | 89.77 |
1015545600000 | 89.61 |
1015804800000 | 89.93 |
1015891200000 | 89.01 |
1015977600000 | 88.93 |
1016064000000 | 89.65 |
1016150400000 | 90.05 |
1016409600000 | 90.89 |
1016496000000 | 91.16 |
1016582400000 | 91.03 |
1016668800000 | 90.97 |
1016755200000 | 90.71 |
1017014400000 | 90.35 |
1017100800000 | 90.47 |
1017187200000 | 90.48 |
1017273600000 | 90.69 |
1017705600000 | 91.54 |
1017792000000 | 91.51 |
1017878400000 | 90.64 |
1017964800000 | 91.3 |
1018224000000 | 89.68 |
1018310400000 | 90.43 |
1018396800000 | 90.76 |
1018483200000 | 90.51 |
1018569600000 | 90.25 |
1018828800000 | 90.42 |
1018915200000 | 91.49 |
1019001600000 | 92.38 |
1019088000000 | 92.3 |
1019174400000 | 92.63 |
1019433600000 | 91.87 |
1019520000000 | 91.76 |
1019606400000 | 92.1 |
1019692800000 | 92.02 |
1019779200000 | 92.86 |
1020038400000 | 92.89 |
1020124800000 | 92.73 |
1020297600000 | 92.61 |
1020384000000 | 93.7 |
1020643200000 | 93.34 |
1020729600000 | 92.36 |
1020816000000 | 92.75 |
1020902400000 | 93.48 |
1020988800000 | 93.28 |
1021248000000 | 93.44 |
1021334400000 | 93.51 |
1021420800000 | 94.29 |
1021507200000 | 94.64 |
1021593600000 | 95.63 |
1021852800000 | 95.33 |
1021939200000 | 95.04 |
1022025600000 | 94.94 |
1022112000000 | 94.43 |
1022198400000 | 94.09 |
1022457600000 | 94.1 |
1022544000000 | 94.7 |
1022630400000 | 94.76 |
1022716800000 | 94.48 |
1022803200000 | 93.78 |
1023062400000 | 94.27 |
1023148800000 | 93.13 |
1023235200000 | 93.15 |
1023321600000 | 93.65 |
1023408000000 | 92.59 |
1023667200000 | 92.7 |
1023753600000 | 93.5 |
1023840000000 | 92.21 |
1023926400000 | 91.5 |
1024012800000 | 89.63 |
1024272000000 | 90.6 |
1024358400000 | 91.05 |
1024444800000 | 90.48 |
1024531200000 | 89.55 |
1024617600000 | 89.65 |
1024876800000 | 88.26 |
1024963200000 | 89.67 |
1025049600000 | 88.79 |
1025136000000 | 89.97 |
1025222400000 | 92.03 |
1025481600000 | 92.21 |
1025568000000 | 89.88 |
1025654400000 | 88.33 |
1025740800000 | 88.49 |
1025827200000 | 89.66 |
1026086400000 | 91.24 |
1026172800000 | 91.7 |
1026259200000 | 89.7 |
1026345600000 | 87.75 |
1026432000000 | 87.94 |
1026691200000 | 87.38 |
1026777600000 | 86.54 |
1026864000000 | 87.69 |
1026950400000 | 88.39 |
1027036800000 | 87.03 |
1027296000000 | 83.81 |
1027382400000 | 80.72 |
1027468800000 | 78.72 |
1027555200000 | 80.13 |
1027641600000 | 79.17 |
1027900800000 | 80.51 |
1027987200000 | 81.38 |
1028073600000 | 81.16 |
1028160000000 | 80.8 |
1028246400000 | 79.98 |
1028505600000 | 77.52 |
1028592000000 | 76.57 |
1028678400000 | 77.44 |
1028764800000 | 77.69 |
1028851200000 | 78.41 |
1029110400000 | 78.39 |
1029196800000 | 78.86 |
1029283200000 | 78.14 |
1029369600000 | 79.26 |
1029456000000 | 79.8 |
1029715200000 | 80.13 |
1029801600000 | 80.3 |
1029888000000 | 81.17 |
1029974400000 | 81.27 |
1030060800000 | 81.38 |
1030320000000 | 81.2 |
1030406400000 | 82.59 |
1030492800000 | 80.86 |
1030579200000 | 80.33 |
1030665600000 | 80.25 |
1030924800000 | 79.92 |
1031011200000 | 79 |
1031097600000 | 78.34 |
1031184000000 | 77.66 |
1031270400000 | 77.83 |
1031529600000 | 76.86 |
1031616000000 | 77.05 |
1031702400000 | 77.91 |
1031788800000 | 77.29 |
1031875200000 | 75.81 |
1032134400000 | 75.26 |
1032220800000 | 74.79 |
1032307200000 | 73.77 |
1032393600000 | 73.35 |
1032480000000 | 72.87 |
1032739200000 | 70.79 |
1032825600000 | 68.96 |
1032912000000 | 69.49 |
1032998400000 | 70.89 |
1033084800000 | 70.81 |
1033344000000 | 69.37 |
1033430400000 | 69.07 |
1033516800000 | 69.83 |
1033603200000 | 69.23 |
1033689600000 | 68.07 |
1033948800000 | 67.04 |
1034035200000 | 66.52 |
1034121600000 | 66.84 |
1034208000000 | 66.78 |
1034294400000 | 68.85 |
1034553600000 | 69 |
1034640000000 | 71.22 |
1034726400000 | 71.11 |
1034812800000 | 72.34 |
1034899200000 | 72.7 |
1035158400000 | 73.05 |
1035244800000 | 73.29 |
1035331200000 | 72.07 |
1035417600000 | 72.96 |
1035504000000 | 72.63 |
1035763200000 | 74.17 |
1035849600000 | 72.9 |
1035936000000 | 74.05 |
1036022400000 | 75.92 |
1036108800000 | 76.35 |
1036368000000 | 78.3 |
1036454400000 | 78.42 |
1036540800000 | 77.85 |
1036627200000 | 77.39 |
1036713600000 | 77.07 |
1036972800000 | 76.29 |
1037059200000 | 76.75 |
1037145600000 | 76.43 |
1037232000000 | 77.29 |
1037318400000 | 77.77 |
1037577600000 | 78.04 |
1037664000000 | 77.35 |
1037750400000 | 77 |
1037836800000 | 78.67 |
1037923200000 | 78.65 |
1038182400000 | 78.6 |
1038268800000 | 78.3 |
1038355200000 | 79.12 |
1038441600000 | 80.47 |
1038528000000 | 81.22 |
1038787200000 | 81.68 |
1038873600000 | 80.17 |
1038960000000 | 80.37 |
1039046400000 | 79.78 |
1039132800000 | 79.55 |
1039392000000 | 78.53 |
1039478400000 | 78.5 |
1039564800000 | 79.01 |
1039651200000 | 79.24 |
1039737600000 | 78.35 |
1039996800000 | 78.98 |
1040083200000 | 78.98 |
1040169600000 | 78.39 |
1040256000000 | 78 |
1040342400000 | 78.47 |
1040601600000 | 77.94 |
1040947200000 | 78.3 |
1041206400000 | 78.83 |
1041465600000 | 79.9 |
1041552000000 | 81.21 |
1041811200000 | 81.87 |
1041897600000 | 81.2 |
1041984000000 | 80.78 |
1042070400000 | 80.98 |
1042156800000 | 81.77 |
1042416000000 | 82.25 |
1042502400000 | 82.93 |
1042588800000 | 82.63 |
1042675200000 | 83.15 |
1042761600000 | 82.03 |
1043020800000 | 81.8 |
1043107200000 | 81.85 |
1043193600000 | 80.92 |
1043280000000 | 81.32 |
1043366400000 | 81.71 |
1043625600000 | 79.76 |
1043712000000 | 78.95 |
1043798400000 | 78.64 |
1043884800000 | 79.06 |
1043971200000 | 78.88 |
1044230400000 | 79.74 |
1044316800000 | 79.29 |
1044403200000 | 78.77 |
1044489600000 | 78.79 |
1044576000000 | 78.12 |
1044835200000 | 76.84 |
1044921600000 | 77.6 |
1045008000000 | 76.38 |
1045094400000 | 77 |
1045180800000 | 77.16 |
1045440000000 | 77.63 |
1045526400000 | 77.45 |
1045612800000 | 77.44 |
1045699200000 | 77.51 |
1045785600000 | 76.86 |
1046044800000 | 76.76 |
1046131200000 | 74.93 |
1046217600000 | 74.36 |
1046304000000 | 74.19 |
1046390400000 | 75.36 |
1046649600000 | 76.19 |
1046736000000 | 75.41 |
1046822400000 | 75.51 |
1046908800000 | 75.09 |
1046995200000 | 74.33 |
1047254400000 | 73.38 |
1047340800000 | 73.06 |
1047427200000 | 71.82 |
1047513600000 | 72.18 |
1047600000000 | 73.61 |
1047859200000 | 73.4 |
1047945600000 | 74.24 |
1048032000000 | 74.6 |
1048118400000 | 74.56 |
1048204800000 | 75.57 |
1048464000000 | 74.87 |
1048550400000 | 74.92 |
1048636800000 | 75.34 |
1048723200000 | 74.81 |
1048809600000 | 75.51 |
1049068800000 | 75.07 |
1049155200000 | 75.37 |
1049241600000 | 75.99 |
1049328000000 | 76.57 |
1049414400000 | 76.86 |
1049673600000 | 78.29 |
1049760000000 | 78.25 |
1049846400000 | 78.99 |
1049932800000 | 78.72 |
1050019200000 | 79.29 |
1050278400000 | 79.46 |
1050364800000 | 80.57 |
1050451200000 | 81.45 |
1050537600000 | 81.39 |
1050969600000 | 82.14 |
1051056000000 | 83.81 |
1051142400000 | 84.08 |
1051228800000 | 83.9 |
1051488000000 | 84.4 |
1051574400000 | 85.09 |
1051660800000 | 86.18 |
1051747200000 | 86.65 |
1051833600000 | 87.11 |
1052092800000 | 88.46 |
1052179200000 | 90.06 |
1052265600000 | 90.11 |
1052352000000 | 89.82 |
1052438400000 | 89.72 |
1052697600000 | 90.36 |
1052784000000 | 90.24 |
1052870400000 | 90.74 |
1052956800000 | 90.45 |
1053043200000 | 92.12 |
1053302400000 | 91.16 |
1053388800000 | 91.66 |
1053475200000 | 90.67 |
1053561600000 | 92.02 |
1053648000000 | 93.16 |
1053907200000 | 93.37 |
1053993600000 | 93.66 |
1054080000000 | 94.28 |
1054166400000 | 95.53 |
1054252800000 | 95.35 |
1054512000000 | 96.82 |
1054598400000 | 96.45 |
1054684800000 | 97.05 |
1054771200000 | 98.61 |
1054857600000 | 98.81 |
1055116800000 | 98.54 |
1055203200000 | 98.06 |
1055289600000 | 99.5 |
1055376000000 | 99.84 |
1055462400000 | 99.96 |
1055721600000 | 100.18 |
1055808000000 | 100.55 |
1055894400000 | 99.41 |
1055980800000 | 98.95 |
1056067200000 | 97.78 |
1056326400000 | 96.58 |
1056412800000 | 95.33 |
1056499200000 | 96.52 |
1056585600000 | 94.71 |
1056672000000 | 94.99 |
1056931200000 | 95.24 |
1057017600000 | 95.26 |
1057104000000 | 96.21 |
1057190400000 | 96.29 |
1057276800000 | 96.35 |
1057536000000 | 96.74 |
1057622400000 | 96.98 |
1057708800000 | 97.04 |
1057795200000 | 96.87 |
1057881600000 | 96.54 |
1058140800000 | 97.88 |
1058227200000 | 97.27 |
1058313600000 | 97.95 |
1058400000000 | 97.19 |
1058486400000 | 98.08 |
1058745600000 | 98 |
1058832000000 | 97.93 |
1058918400000 | 99.1 |
1059004800000 | 99.89 |
1059091200000 | 99.88 |
1059350400000 | 100.56 |
1059436800000 | 99.9 |
1059523200000 | 99.44 |
1059609600000 | 98.87 |
1059696000000 | 99.17 |
1059955200000 | 99.58 |
1060041600000 | 99.79 |
1060128000000 | 98.88 |
1060214400000 | 99 |
1060300800000 | 98.98 |
1060560000000 | 99.59 |
1060646400000 | 99.6 |
1060732800000 | 100.4 |
1060819200000 | 100.17 |
1060905600000 | 100.44 |
1061164800000 | 100.36 |
1061251200000 | 101.31 |
1061337600000 | 101.04 |
1061424000000 | 100.53 |
1061510400000 | 100.88 |
1061769600000 | 100.59 |
1061856000000 | 99.9 |
1061942400000 | 100.21 |
1062028800000 | 100.65 |
1062115200000 | 102.23 |
1062374400000 | 103.61 |
1062460800000 | 102.68 |
1062547200000 | 104.65 |
1062633600000 | 105.38 |
1062720000000 | 107.06 |
1062979200000 | 106.72 |
1063065600000 | 107.32 |
1063152000000 | 105.81 |
1063238400000 | 105.9 |
1063324800000 | 107.24 |
1063584000000 | 107.86 |
1063670400000 | 107.23 |
1063756800000 | 108.75 |
1063843200000 | 108.21 |
1063929600000 | 109.19 |
1064188800000 | 108.02 |
1064275200000 | 107.81 |
1064361600000 | 108.33 |
1064448000000 | 107.32 |
1064534400000 | 106.44 |
1064793600000 | 107.41 |
1064880000000 | 106.81 |
1064966400000 | 107.79 |
1065052800000 | 108.63 |
1065139200000 | 109.05 |
1065398400000 | 111.02 |
1065484800000 | 110.92 |
1065571200000 | 112.06 |
1065657600000 | 112 |
1065744000000 | 112.28 |
1066003200000 | 111.97 |
1066089600000 | 112.19 |
1066176000000 | 112.63 |
1066262400000 | 112.57 |
1066348800000 | 112.34 |
1066608000000 | 112.53 |
1066694400000 | 112.83 |
1066780800000 | 113.39 |
1066867200000 | 112.13 |
1066953600000 | 112.98 |
1067212800000 | 112.79 |
1067299200000 | 112.98 |
1067385600000 | 113.72 |
1067472000000 | 113.93 |
1067558400000 | 113.88 |
1067817600000 | 114.34 |
1067904000000 | 114.66 |
1067990400000 | 113.67 |
1068076800000 | 113.2 |
1068163200000 | 114.69 |
1068422400000 | 114.65 |
1068508800000 | 114.26 |
1068595200000 | 115.86 |
1068681600000 | 116.96 |
1068768000000 | 117.79 |
1069027200000 | 116.23 |
1069113600000 | 117.19 |
1069200000000 | 116.79 |
1069286400000 | 116.28 |
1069372800000 | 116.92 |
1069632000000 | 116.57 |
1069718400000 | 117.51 |
1069804800000 | 118.68 |
1069891200000 | 119.06 |
1069977600000 | 119.67 |
1070236800000 | 120.62 |
1070323200000 | 121.95 |
1070409600000 | 122.33 |
1070496000000 | 121.9 |
1070582400000 | 122.25 |
1070841600000 | 122.55 |
1070928000000 | 122.81 |
1071014400000 | 122.44 |
1071100800000 | 121.24 |
1071187200000 | 122.68 |
1071446400000 | 123.19 |
1071532800000 | 122.73 |
1071619200000 | 123.18 |
1071705600000 | 123.41 |
1071792000000 | 122.85 |
1072051200000 | 123 |
1072137600000 | 123.37 |
1072224000000 | 123.74 |
1072656000000 | 124.41 |
1072742400000 | 125.17 |
1072828800000 | 126.09 |
1073001600000 | 127.47 |
1073260800000 | 129.47 |
1073347200000 | 130.08 |
1073433600000 | 129.86 |
1073520000000 | 131.7 |
1073606400000 | 132.8 |
1073865600000 | 132.4 |
1073952000000 | 132.33 |
1074038400000 | 132.48 |
1074124800000 | 132.17 |
1074211200000 | 131.05 |
1074470400000 | 131.83 |
1074556800000 | 133.04 |
1074643200000 | 133.69 |
1074729600000 | 135.36 |
1074816000000 | 134.98 |
1075075200000 | 133.52 |
1075161600000 | 134.76 |
1075248000000 | 134.51 |
1075334400000 | 131.34 |
1075420800000 | 131.84 |
1075680000000 | 132.16 |
1075766400000 | 132.71 |
1075852800000 | 131.86 |
1075939200000 | 132.99 |
1076025600000 | 135.12 |
1076284800000 | 135.8 |
1076371200000 | 136.55 |
1076457600000 | 136.9 |
1076544000000 | 139.06 |
1076630400000 | 138.55 |
1076889600000 | 138.79 |
1076976000000 | 140.02 |
1077062400000 | 140.94 |
1077148800000 | 140.07 |
1077235200000 | 137.74 |
1077494400000 | 138.09 |
1077580800000 | 138.56 |
1077667200000 | 137.07 |
1077753600000 | 136.19 |
1077840000000 | 137.19 |
1078099200000 | 138.38 |
1078185600000 | 137.61 |
1078272000000 | 136.07 |
1078358400000 | 137.41 |
1078444800000 | 140.23 |
1078704000000 | 140.24 |
1078790400000 | 139.48 |
1078876800000 | 136.25 |
1078963200000 | 133.28 |
1079049600000 | 132.72 |
1079308800000 | 130.35 |
1079395200000 | 131.97 |
1079481600000 | 131.94 |
1079568000000 | 132.88 |
1079654400000 | 132.37 |
1079913600000 | 130.27 |
1080000000000 | 130.17 |
1080086400000 | 129.16 |
1080172800000 | 131.21 |
1080259200000 | 130.65 |
1080518400000 | 132.33 |
1080604800000 | 132.42 |
1080691200000 | 134.28 |
1080777600000 | 136.58 |
1080864000000 | 135.89 |
1081123200000 | 135.13 |
1081209600000 | 135.11 |
1081296000000 | 136.83 |
1081382400000 | 136.51 |
1081814400000 | 134.99 |
1081900800000 | 134.05 |
1081987200000 | 133.87 |
1082073600000 | 135.29 |
1082332800000 | 135.06 |
1082419200000 | 134.81 |
1082505600000 | 133.15 |
1082592000000 | 133.83 |
1082678400000 | 134.4 |
1082937600000 | 135.08 |
1083024000000 | 135.95 |
1083110400000 | 133.99 |
1083196800000 | 133.49 |
1083283200000 | 133.22 |
1083542400000 | 133.6 |
1083628800000 | 134.94 |
1083715200000 | 135.85 |
1083801600000 | 133.35 |
1083888000000 | 131.09 |
1084147200000 | 126.8 |
1084233600000 | 127.65 |
1084320000000 | 127.42 |
1084406400000 | 127.52 |
1084492800000 | 126.96 |
1084752000000 | 126.54 |
1084838400000 | 127.1 |
1084924800000 | 130.23 |
1085011200000 | 128.37 |
1085097600000 | 129.68 |
1085356800000 | 129.92 |
1085443200000 | 130.84 |
1085529600000 | 131.73 |
1085616000000 | 134.41 |
1085702400000 | 133.85 |
1085961600000 | 134.04 |
1086048000000 | 133.23 |
1086134400000 | 134.56 |
1086220800000 | 134.23 |
1086307200000 | 135.36 |
1086566400000 | 137.17 |
1086652800000 | 136.95 |
1086739200000 | 134.75 |
1086825600000 | 134.53 |
1086912000000 | 133.46 |
1087171200000 | 133.28 |
1087257600000 | 133.88 |
1087344000000 | 133.52 |
1087430400000 | 133.88 |
1087516800000 | 135.18 |
1087776000000 | 135 |
1087862400000 | 134.52 |
1087948800000 | 134.8 |
1088035200000 | 136.59 |
1088121600000 | 136.26 |
1088380800000 | 137.79 |
1088467200000 | 137.11 |
1088553600000 | 137.71 |
1088640000000 | 137.68 |
1088726400000 | 138.58 |
1088985600000 | 137.88 |
1089072000000 | 136.97 |
1089158400000 | 137.88 |
1089244800000 | 138.19 |
1089331200000 | 137.91 |
1089590400000 | 137.95 |
1089676800000 | 137.04 |
1089763200000 | 137.24 |
1089849600000 | 136.51 |
1089936000000 | 137.58 |
1090195200000 | 136.6 |
1090281600000 | 136.12 |
1090368000000 | 135.74 |
1090454400000 | 134.68 |
1090540800000 | 132.93 |
1090800000000 | 132.34 |
1090886400000 | 131.98 |
1090972800000 | 131.82 |
1091059200000 | 133.2 |
1091145600000 | 132.96 |
1091404800000 | 132.35 |
1091491200000 | 133.19 |
1091577600000 | 131.48 |
1091664000000 | 131.42 |
1091750400000 | 131.19 |
1092009600000 | 129.88 |
1092096000000 | 131.36 |
1092182400000 | 129.32 |
1092268800000 | 129.12 |
1092355200000 | 130.76 |
1092614400000 | 131.2 |
1092700800000 | 132.15 |
1092787200000 | 132.08 |
1092873600000 | 133.23 |
1092960000000 | 132.8 |
1093219200000 | 132.61 |
1093305600000 | 131.93 |
1093392000000 | 131.79 |
1093478400000 | 132.33 |
1093564800000 | 131.93 |
1093824000000 | 132.17 |
1093910400000 | 132.91 |
1093996800000 | 133.94 |
1094083200000 | 134.3 |
1094169600000 | 133.65 |
1094428800000 | 134.2 |
1094515200000 | 134.41 |
1094601600000 | 134.98 |
1094688000000 | 134.87 |
1094774400000 | 137.27 |
1095033600000 | 137.96 |
1095120000000 | 138.09 |
1095206400000 | 136.59 |
1095292800000 | 136.73 |
1095379200000 | 137.36 |
1095638400000 | 136.92 |
1095724800000 | 138.77 |
1095811200000 | 137.86 |
1095897600000 | 137.68 |
1095984000000 | 137.76 |
1096243200000 | 137.42 |
1096329600000 | 137.67 |
1096416000000 | 138.8 |
1096502400000 | 139.98 |
1096588800000 | 141.07 |
1096848000000 | 140.84 |
1096934400000 | 141.14 |
1097020800000 | 140.82 |
1097107200000 | 140.71 |
1097193600000 | 142.04 |
1097452800000 | 141.24 |
1097539200000 | 139.68 |
1097625600000 | 139.6 |
1097712000000 | 140.27 |
1097798400000 | 141.15 |
1098057600000 | 140.98 |
1098144000000 | 141.82 |
1098230400000 | 141.82 |
1098316800000 | 142.44 |
1098403200000 | 143.19 |
1098662400000 | 143.29 |
1098748800000 | 143.52 |
1098835200000 | 144.59 |
1098921600000 | 145.27 |
1099008000000 | 144.9 |
1099267200000 | 146 |
1099353600000 | 146.64 |
1099440000000 | 148.24 |
1099526400000 | 148.8 |
1099612800000 | 149.98 |
1099872000000 | 150.03 |
1099958400000 | 149.83 |
1100044800000 | 150.69 |
1100131200000 | 151.56 |
1100217600000 | 152.27 |
1100476800000 | 152.28 |
1100563200000 | 152 |
1100649600000 | 153.84 |
1100736000000 | 153.54 |
1100822400000 | 154.42 |
1101081600000 | 153.49 |
1101168000000 | 154.5 |
1101254400000 | 155.63 |
1101340800000 | 157.45 |
1101427200000 | 157.45 |
1101686400000 | 158.12 |
1101772800000 | 157.95 |
1101859200000 | 158.81 |
1101945600000 | 158.87 |
1102032000000 | 160.46 |
1102291200000 | 161.02 |
1102377600000 | 161.19 |
1102464000000 | 158.93 |
1102550400000 | 157.9 |
1102636800000 | 158.04 |
1102896000000 | 159.81 |
1102982400000 | 159.85 |
1103068800000 | 161.8 |
1103155200000 | 160.49 |
1103241600000 | 160.02 |
1103500800000 | 162.75 |
1103587200000 | 162.47 |
1103673600000 | 163.14 |
1103760000000 | 164.87 |
1103846400000 | 165.31 |
1104105600000 | 166.33 |
1104192000000 | 166.54 |
1104278400000 | 166.57 |
1104364800000 | 167.31 |
1104451200000 | 167.02 |
1104710400000 | 166.77 |
1104796800000 | 164.92 |
1104883200000 | 163.75 |
1104969600000 | 162.74 |
1105056000000 | 162.01 |
1105315200000 | 163.05 |
1105401600000 | 162.92 |
1105488000000 | 164.01 |
1105574400000 | 163.89 |
1105660800000 | 163.05 |
1105920000000 | 163.66 |
1106006400000 | 163.09 |
1106092800000 | 163.7 |
1106179200000 | 162.08 |
1106265600000 | 162.66 |
1106524800000 | 162.55 |
1106611200000 | 162.79 |
1106697600000 | 164.71 |
1106784000000 | 164.38 |
1106870400000 | 164.2 |
1107129600000 | 165.31 |
1107216000000 | 166 |
1107302400000 | 167.12 |
1107388800000 | 166.44 |
1107475200000 | 167.42 |
1107734400000 | 167.04 |
1107820800000 | 166.94 |
1107907200000 | 167.58 |
1107993600000 | 168.39 |
1108080000000 | 169.71 |
1108339200000 | 171.14 |
1108425600000 | 171.72 |
1108512000000 | 171.85 |
1108598400000 | 173.41 |
1108684800000 | 173.46 |
1108944000000 | 172.44 |
1109030400000 | 173.28 |
1109116800000 | 172.28 |
1109203200000 | 173.06 |
1109289600000 | 174.37 |
1109548800000 | 175.74 |
1109635200000 | 174.98 |
1109721600000 | 173.86 |
1109808000000 | 173.99 |
1109894400000 | 176.38 |
1110153600000 | 176 |
1110240000000 | 177.48 |
1110326400000 | 177.06 |
1110412800000 | 176.57 |
1110499200000 | 177.45 |
1110758400000 | 175.77 |
1110844800000 | 175.91 |
1110931200000 | 176.17 |
1111017600000 | 175.28 |
1111104000000 | 174.11 |
1111363200000 | 172.27 |
1111449600000 | 172.71 |
1111536000000 | 169.39 |
1111622400000 | 169.75 |
1112054400000 | 168.69 |
1112140800000 | 169.41 |
1112227200000 | 170.55 |
1112313600000 | 171.05 |
1112572800000 | 168.55 |
1112659200000 | 169.59 |
1112745600000 | 170.8 |
1112832000000 | 172.39 |
1112918400000 | 172.47 |
1113177600000 | 173.87 |
1113264000000 | 172.53 |
1113350400000 | 173.55 |
1113436800000 | 171.58 |
1113523200000 | 170.08 |
1113782400000 | 167.99 |
1113868800000 | 169.61 |
1113955200000 | 170.46 |
1114041600000 | 170.96 |
1114128000000 | 171.07 |
1114387200000 | 170.01 |
1114473600000 | 169.28 |
1114560000000 | 166.42 |
1114646400000 | 165.05 |
1114732800000 | 165.04 |
1114992000000 | 165.87 |
1115078400000 | 166.38 |
1115164800000 | 166.98 |
1115251200000 | 167.51 |
1115337600000 | 167.02 |
1115596800000 | 166.78 |
1115683200000 | 166.57 |
1115769600000 | 166.25 |
1115856000000 | 165.96 |
1115942400000 | 165.33 |
1116201600000 | 165.13 |
1116288000000 | 165 |
1116374400000 | 166.88 |
1116460800000 | 167.77 |
1116547200000 | 167.12 |
1116806400000 | 168.27 |
1116892800000 | 168.65 |
1116979200000 | 169.2 |
1117065600000 | 169.49 |
1117152000000 | 169.68 |
1117411200000 | 169.6 |
1117497600000 | 168.08 |
1117584000000 | 168.48 |
1117670400000 | 168.8 |
1117756800000 | 168.8 |
1118016000000 | 168.85 |
1118102400000 | 169.97 |
1118188800000 | 171.02 |
1118275200000 | 169.25 |
1118361600000 | 169.2 |
1118620800000 | 168.71 |
1118707200000 | 169.44 |
1118793600000 | 169.93 |
1118880000000 | 170.54 |
1118966400000 | 173.31 |
1119225600000 | 171.45 |
1119312000000 | 171.81 |
1119398400000 | 171.71 |
1119484800000 | 170.86 |
1119571200000 | 170.76 |
1119830400000 | 170.06 |
1119916800000 | 170.13 |
1120003200000 | 171.13 |
1120089600000 | 171.79 |
1120176000000 | 170.43 |
1120435200000 | 169.83 |
1120521600000 | 170.01 |
1120608000000 | 171.16 |
1120694400000 | 169.54 |
1120780800000 | 171.59 |
1121040000000 | 175.04 |
1121126400000 | 177.01 |
1121212800000 | 176.23 |
1121299200000 | 176.64 |
1121385600000 | 175.58 |
1121644800000 | 176.16 |
1121731200000 | 176.04 |
1121817600000 | 175.97 |
1121904000000 | 178.31 |
1121990400000 | 178.33 |
1122249600000 | 177.21 |
1122336000000 | 177.25 |
1122422400000 | 178.06 |
1122508800000 | 179.23 |
1122595200000 | 180.14 |
1122854400000 | 181.62 |
1122940800000 | 182.33 |
1123027200000 | 183.9 |
1123113600000 | 183.91 |
1123200000000 | 182.47 |
1123459200000 | 184.05 |
1123545600000 | 184.4 |
1123632000000 | 185.87 |
1123718400000 | 185.63 |
1123804800000 | 184.91 |
1124064000000 | 184.04 |
1124150400000 | 183.43 |
1124236800000 | 182.51 |
1124323200000 | 179.97 |
1124409600000 | 180.51 |
1124668800000 | 182.63 |
1124755200000 | 181.42 |
1124841600000 | 181.47 |
1124928000000 | 181.13 |
1125014400000 | 181.64 |
1125273600000 | 180.33 |
1125360000000 | 179.94 |
1125446400000 | 182.61 |
1125532800000 | 186.94 |
1125619200000 | 188.25 |
1125878400000 | 188.53 |
1125964800000 | 189.44 |
1126051200000 | 190.15 |
1126137600000 | 189.39 |
1126224000000 | 190.24 |
1126483200000 | 188.57 |
1126569600000 | 187.56 |
1126656000000 | 188.82 |
1126742400000 | 187.25 |
1126828800000 | 188.07 |
1127088000000 | 187.8 |
1127174400000 | 188.69 |
1127260800000 | 188.53 |
1127347200000 | 186.15 |
1127433600000 | 185.38 |
1127692800000 | 186.1 |
1127779200000 | 185.43 |
1127865600000 | 186.58 |
1127952000000 | 186.45 |
1128038400000 | 188.57 |
1128297600000 | 187.09 |
1128384000000 | 188.02 |
1128470400000 | 187.24 |
1128556800000 | 187.16 |
1128643200000 | 186.16 |
1128902400000 | 185.6 |
1128988800000 | 185.59 |
1129075200000 | 185.03 |
1129161600000 | 179.9 |
1129248000000 | 181.18 |
1129507200000 | 180.8 |
1129593600000 | 178.58 |
1129680000000 | 174.78 |
1129766400000 | 175.54 |
1129852800000 | 174.55 |
1130112000000 | 176.95 |
1130198400000 | 179.27 |
1130284800000 | 179.2 |
1130371200000 | 177.56 |
1130457600000 | 176.54 |
1130716800000 | 178.32 |
1130803200000 | 178.82 |
1130889600000 | 180.55 |
1130976000000 | 181.29 |
1131062400000 | 178.05 |
1131321600000 | 178.2 |
1131408000000 | 177.7 |
1131494400000 | 177.39 |
1131580800000 | 177.78 |
1131667200000 | 178.34 |
1131926400000 | 178.31 |
1132012800000 | 177.1 |
1132099200000 | 176.26 |
1132185600000 | 178.18 |
1132272000000 | 178.16 |
1132531200000 | 178.9 |
1132617600000 | 178.9 |
1132704000000 | 181.43 |
1132790400000 | 181.2 |
1132876800000 | 181.02 |
1133136000000 | 181.15 |
1133222400000 | 180.41 |
1133308800000 | 180.71 |
1133395200000 | 181.28 |
1133481600000 | 182.1 |
1133740800000 | 183.19 |
1133827200000 | 183.95 |
1133913600000 | 183.33 |
1134000000000 | 184.66 |
1134086400000 | 185.11 |
1134345600000 | 187.37 |
1134432000000 | 186.79 |
1134518400000 | 188.12 |
1134604800000 | 186.56 |
1134691200000 | 188.58 |
1134950400000 | 188.37 |
1135036800000 | 186.81 |
1135123200000 | 186.65 |
1135209600000 | 187.55 |
1135296000000 | 188.42 |
1135641600000 | 189.12 |
1135728000000 | 190.11 |
1135814400000 | 189.83 |
1135900800000 | 188.88 |
1136160000000 | 189.98 |
1136246400000 | 194.94 |
1136332800000 | 199.13 |
1136419200000 | 199.02 |
1136505600000 | 200.62 |
1136764800000 | 199.82 |
1136851200000 | 198.6 |
1136937600000 | 200.44 |
1137024000000 | 200.38 |
1137110400000 | 199.83 |
1137369600000 | 201.72 |
1137456000000 | 199.57 |
1137542400000 | 198.67 |
1137628800000 | 201.07 |
1137715200000 | 200.52 |
1137974400000 | 203.01 |
1138060800000 | 203.64 |
1138147200000 | 205.05 |
1138233600000 | 206.35 |
1138320000000 | 206.68 |
1138579200000 | 206.19 |
1138665600000 | 206.89 |
1138752000000 | 208.84 |
1138838400000 | 208.11 |
1138924800000 | 206.3 |
1139184000000 | 206.81 |
1139270400000 | 205.58 |
1139356800000 | 205.3 |
1139443200000 | 207.19 |
1139529600000 | 206.22 |
1139788800000 | 206.33 |
1139875200000 | 206.11 |
1139961600000 | 207.58 |
1140048000000 | 208.74 |
1140134400000 | 210.54 |
1140393600000 | 212.05 |
1140480000000 | 211.69 |
1140566400000 | 212.08 |
1140652800000 | 213.46 |
1140739200000 | 213.04 |
1140998400000 | 214.22 |
1141084800000 | 213.05 |
1141171200000 | 214.98 |
1141257600000 | 214.5 |
1141344000000 | 215.24 |
1141603200000 | 215.88 |
1141689600000 | 212.23 |
1141776000000 | 211.54 |
1141862400000 | 212.65 |
1141948800000 | 212.52 |
1142208000000 | 215.38 |
1142294400000 | 217.63 |
1142380800000 | 219.19 |
1142467200000 | 221.78 |
1142553600000 | 223.21 |
1142812800000 | 224.35 |
1142899200000 | 222.78 |
1142985600000 | 222.79 |
1143072000000 | 221.35 |
1143158400000 | 222.43 |
1143417600000 | 222.54 |
1143504000000 | 222.43 |
1143590400000 | 220.8 |
1143676800000 | 224.54 |
1143763200000 | 223.47 |
1144022400000 | 225.76 |
1144108800000 | 227.57 |
1144195200000 | 228.7 |
1144281600000 | 228.94 |
1144368000000 | 225.82 |
1144627200000 | 225.77 |
1144713600000 | 224.05 |
1144800000000 | 222.49 |
1144886400000 | 223.14 |
1145318400000 | 226.92 |
1145404800000 | 230.48 |
1145491200000 | 231.1 |
1145577600000 | 233.87 |
1145836800000 | 234.66 |
1145923200000 | 235.61 |
1146009600000 | 236.63 |
1146096000000 | 236.72 |
1146182400000 | 237.22 |
1146441600000 | 237.83 |
1146528000000 | 240.83 |
1146614400000 | 239.46 |
1146700800000 | 242.56 |
1146787200000 | 245.79 |
1147046400000 | 246.79 |
1147132800000 | 248.2 |
1147219200000 | 248.81 |
1147305600000 | 249.59 |
1147392000000 | 245.48 |
1147651200000 | 238.76 |
1147737600000 | 237.91 |
1147824000000 | 231.17 |
1147910400000 | 227.17 |
1147996800000 | 224.91 |
1148256000000 | 216.4 |
1148342400000 | 224.46 |
1148428800000 | 220.26 |
1148515200000 | 222.18 |
1148601600000 | 227.38 |
1148860800000 | 230.05 |
1148947200000 | 227.5 |
1149033600000 | 228.86 |
1149120000000 | 228.93 |
1149206400000 | 233.08 |
1149465600000 | 232.46 |
1149552000000 | 224.72 |
1149638400000 | 222.96 |
1149724800000 | 213.12 |
1149811200000 | 216.01 |
1150070400000 | 212.54 |
1150156800000 | 205.64 |
1150243200000 | 206.87 |
1150329600000 | 214.71 |
1150416000000 | 213.82 |
1150675200000 | 214.56 |
1150761600000 | 215.21 |
1150848000000 | 216.63 |
1150934400000 | 217.05 |
1151020800000 | 216.5 |
1151280000000 | 217.47 |
1151366400000 | 217.64 |
1151452800000 | 215.61 |
1151539200000 | 219.04 |
1151625600000 | 227.16 |
1151884800000 | 229.69 |
1151971200000 | 230.22 |
1152057600000 | 226.34 |
1152144000000 | 229.11 |
1152230400000 | 229.15 |
1152489600000 | 227.92 |
1152576000000 | 226.61 |
1152662400000 | 227.04 |
1152748800000 | 223.85 |
1152835200000 | 220.38 |
1153094400000 | 215.08 |
1153180800000 | 213.19 |
1153267200000 | 219.32 |
1153353600000 | 222.26 |
1153440000000 | 220.59 |
1153699200000 | 222.35 |
1153785600000 | 223.65 |
1153872000000 | 224.21 |
1153958400000 | 228.64 |
1154044800000 | 229.61 |
1154304000000 | 229.74 |
1154390400000 | 229.2 |
1154476800000 | 232.38 |
1154563200000 | 230.31 |
1154649600000 | 233.69 |
1154908800000 | 231.29 |
1154995200000 | 231.44 |
1155081600000 | 232.74 |
1155168000000 | 228.53 |
1155254400000 | 228.83 |
1155513600000 | 230.07 |
1155600000000 | 231.48 |
1155686400000 | 235.13 |
1155772800000 | 236.24 |
1155859200000 | 235.4 |
1156118400000 | 237.09 |
1156204800000 | 235.63 |
1156291200000 | 234.97 |
1156377600000 | 235.16 |
1156464000000 | 234.2 |
1156723200000 | 235.7 |
1156809600000 | 235.68 |
1156896000000 | 238.34 |
1156982400000 | 237.51 |
1157068800000 | 239.4 |
1157328000000 | 241.98 |
1157414400000 | 240.62 |
1157500800000 | 239.15 |
1157587200000 | 235.88 |
1157673600000 | 236.24 |
1157932800000 | 234.5 |
1158019200000 | 235.92 |
1158105600000 | 237.15 |
1158192000000 | 239.26 |
1158278400000 | 237.91 |
1158537600000 | 239.08 |
1158624000000 | 238.92 |
1158710400000 | 240.35 |
1158796800000 | 241.02 |
1158883200000 | 240.37 |
1159142400000 | 238.26 |
1159228800000 | 239.52 |
1159315200000 | 241.75 |
1159401600000 | 242.4 |
1159488000000 | 243.16 |
1159747200000 | 244.58 |
1159833600000 | 242.89 |
1159920000000 | 243.23 |
1160006400000 | 246.28 |
1160092800000 | 244 |
1160352000000 | 244.97 |
1160438400000 | 245.63 |
1160524800000 | 245.52 |
1160611200000 | 248.26 |
1160697600000 | 247.27 |
1160956800000 | 248.78 |
1161043200000 | 246.1 |
1161129600000 | 248.4 |
1161216000000 | 250.84 |
1161302400000 | 252.45 |
1161561600000 | 251.68 |
1161648000000 | 252.32 |
1161734400000 | 254.65 |
1161820800000 | 256.87 |
1161907200000 | 256.91 |
1162166400000 | 255.76 |
1162252800000 | 257.92 |
1162339200000 | 258.84 |
1162425600000 | 257.8 |
1162512000000 | 257.73 |
1162771200000 | 260.46 |
1162857600000 | 263.06 |
1162944000000 | 262.07 |
1163030400000 | 263.78 |
1163116800000 | 265.64 |
1163376000000 | 265.13 |
1163462400000 | 265.25 |
1163548800000 | 266.82 |
1163635200000 | 267.52 |
1163721600000 | 265.24 |
1163980800000 | 265.31 |
1164067200000 | 267.4 |
1164153600000 | 271.21 |
1164240000000 | 271.06 |
1164326400000 | 272.77 |
1164585600000 | 269.02 |
1164672000000 | 266.68 |
1164758400000 | 271.6 |
1164844800000 | 272.7 |
1164931200000 | 274.27 |
1165190400000 | 275.75 |
1165276800000 | 277.11 |
1165363200000 | 278.22 |
1165449600000 | 279.59 |
1165536000000 | 280.85 |
1165795200000 | 281.29 |
1165881600000 | 282.15 |
1165968000000 | 283.26 |
1166054400000 | 283.57 |
1166140800000 | 283.75 |
1166400000000 | 283.96 |
1166486400000 | 284.11 |
1166572800000 | 286.52 |
1166659200000 | 286.67 |
1166745600000 | 285.41 |
1167177600000 | 286.66 |
1167264000000 | 287.57 |
1167350400000 | 289.18 |
1167696000000 | 294.94 |
1167782400000 | 292.55 |
1167868800000 | 286.3 |
1167955200000 | 283.63 |
1168214400000 | 284.66 |
1168300800000 | 285.24 |
1168387200000 | 281.6 |
1168473600000 | 283.82 |
1168560000000 | 285.21 |
1168819200000 | 288.37 |
1168905600000 | 287.71 |
1168992000000 | 288.32 |
1169078400000 | 288.33 |
1169164800000 | 289.68 |
1169424000000 | 290.26 |
1169510400000 | 290.97 |
1169596800000 | 292.8 |
1169683200000 | 292.24 |
1169769600000 | 288.79 |
1170028800000 | 290.87 |
1170115200000 | 291.49 |
1170201600000 | 293.22 |
1170288000000 | 296.25 |
1170374400000 | 296.74 |
1170633600000 | 296.1 |
1170720000000 | 297.43 |
1170806400000 | 301.6 |
1170892800000 | 300.01 |
1170979200000 | 301.17 |
1171238400000 | 298.2 |
1171324800000 | 300.67 |
1171411200000 | 307.07 |
1171497600000 | 307.35 |
1171584000000 | 306.73 |
1171843200000 | 308.92 |
1171929600000 | 307.68 |
1172016000000 | 305.35 |
1172102400000 | 305.76 |
1172188800000 | 306.76 |
1172448000000 | 308.29 |
1172534400000 | 297.08 |
1172620800000 | 293.71 |
1172707200000 | 288.98 |
1172793600000 | 290.5 |
1173052800000 | 283.91 |
1173139200000 | 286.37 |
1173225600000 | 290.5 |
1173312000000 | 295.13 |
1173398400000 | 294.73 |
1173657600000 | 296.72 |
1173744000000 | 294.45 |
1173830400000 | 287.03 |
1173916800000 | 293.26 |
1174003200000 | 296.36 |
1174262400000 | 300.49 |
1174348800000 | 301.51 |
1174435200000 | 304.2 |
1174521600000 | 309.92 |
1174608000000 | 308.75 |
1174867200000 | 308.66 |
1174953600000 | 308.18 |
1175040000000 | 306.81 |
1175126400000 | 309.36 |
1175212800000 | 309.71 |
1175472000000 | 312.46 |
1175558400000 | 315.76 |
1175644800000 | 316.88 |
1175731200000 | 318.83 |
1176163200000 | 321.88 |
1176249600000 | 320.89 |
1176336000000 | 320.8 |
1176422400000 | 322.82 |
1176681600000 | 326.37 |
1176768000000 | 326.64 |
1176854400000 | 325.18 |
1176940800000 | 324.36 |
1177027200000 | 328.9 |
1177286400000 | 328.43 |
1177372800000 | 325.75 |
1177459200000 | 328.99 |
1177545600000 | 328.08 |
1177632000000 | 328.32 |
1177891200000 | 328.79 |
1177977600000 | 327.67 |
1178064000000 | 330.29 |
1178150400000 | 327.88 |
1178236800000 | 331.49 |
1178496000000 | 333.37 |
1178582400000 | 327.01 |
1178668800000 | 327.47 |
1178755200000 | 325.5 |
1178841600000 | 326.12 |
1179100800000 | 326.54 |
1179187200000 | 328.77 |
1179273600000 | 328.45 |
1179360000000 | 327.32 |
1179446400000 | 329.96 |
1179705600000 | 330.1 |
1179792000000 | 332.07 |
1179878400000 | 335.18 |
1179964800000 | 332.49 |
1180051200000 | 332.54 |
1180310400000 | 333.79 |
1180396800000 | 334.71 |
1180483200000 | 331.48 |
1180569600000 | 336.91 |
1180656000000 | 336.84 |
1180915200000 | 336.32 |
1181001600000 | 336.59 |
1181088000000 | 328.9 |
1181174400000 | 322.47 |
1181260800000 | 318.74 |
1181520000000 | 323.09 |
1181606400000 | 319.5 |
1181692800000 | 319.31 |
1181779200000 | 324.65 |
1181865600000 | 329.07 |
1182124800000 | 329.41 |
1182211200000 | 328.9 |
1182297600000 | 331.11 |
1182384000000 | 327.31 |
1182470400000 | 327.53 |
1182729600000 | 326.28 |
1182816000000 | 324.37 |
1182902400000 | 322.45 |
1182988800000 | 327.13 |
1183075200000 | 329.7 |
1183334400000 | 334.12 |
1183420800000 | 335.97 |
1183507200000 | 338.64 |
1183593600000 | 336.31 |
1183680000000 | 338.06 |
1183939200000 | 338.23 |
1184025600000 | 337.79 |
1184112000000 | 337.96 |
1184198400000 | 340.97 |
1184284800000 | 342.57 |
1184544000000 | 343 |
1184630400000 | 340.92 |
1184716800000 | 338.29 |
1184803200000 | 341.2 |
1184889600000 | 339.47 |
1185148800000 | 339.43 |
1185235200000 | 334.29 |
1185321600000 | 328.02 |
1185408000000 | 320.06 |
1185494400000 | 316.26 |
1185753600000 | 317.8 |
1185840000000 | 323.54 |
1185926400000 | 316.68 |
1186012800000 | 318.5 |
1186099200000 | 316.72 |
1186358400000 | 312.59 |
1186444800000 | 315.27 |
1186531200000 | 323.89 |
1186617600000 | 315.44 |
1186704000000 | 306.92 |
1186963200000 | 310 |
1187049600000 | 306.79 |
1187136000000 | 300.77 |
1187222400000 | 285.15 |
1187308800000 | 291.37 |
1187568000000 | 294.13 |
1187654400000 | 294.46 |
1187740800000 | 302.3 |
1187827200000 | 304.49 |
1187913600000 | 307.51 |
1188172800000 | 308.41 |
1188259200000 | 303.62 |
1188345600000 | 304.95 |
1188432000000 | 307.29 |
1188518400000 | 312.37 |
1188777600000 | 313.8 |
1188864000000 | 315.29 |
1188950400000 | 310.97 |
1189036800000 | 312.76 |
1189123200000 | 307.14 |
1189382400000 | 303.59 |
1189468800000 | 310.01 |
1189555200000 | 311.08 |
1189641600000 | 311.52 |
1189728000000 | 308.59 |
1189987200000 | 303.12 |
1190073600000 | 307.69 |
1190160000000 | 318.88 |
1190246400000 | 319.68 |
1190332800000 | 322.52 |
1190592000000 | 322.9 |
1190678400000 | 319.3 |
1190764800000 | 322.72 |
1190851200000 | 325.62 |
1190937600000 | 327.39 |
1191196800000 | 330.93 |
1191283200000 | 331.05 |
1191369600000 | 331.99 |
1191456000000 | 332.12 |
1191542400000 | 334.57 |
1191801600000 | 334.31 |
1191888000000 | 336.4 |
1191974400000 | 338.5 |
1192060800000 | 341.94 |
1192147200000 | 339.22 |
1192406400000 | 338.56 |
1192492800000 | 333.37 |
1192579200000 | 337.42 |
1192665600000 | 335.35 |
1192752000000 | 331.75 |
1193011200000 | 323.79 |
1193097600000 | 331.93 |
1193184000000 | 329.25 |
1193270400000 | 335.6 |
1193356800000 | 337.71 |
1193616000000 | 340.66 |
1193702400000 | 339.67 |
1193788800000 | 343.83 |
1193875200000 | 339.8 |
1193961600000 | 339.2 |
1194220800000 | 336.38 |
1194307200000 | 340.08 |
1194393600000 | 339.22 |
1194480000000 | 337.81 |
1194566400000 | 333.2 |
1194825600000 | 329.32 |
1194912000000 | 328.56 |
1194998400000 | 333.05 |
1195084800000 | 325.97 |
1195171200000 | 322.06 |
1195430400000 | 312.34 |
1195516800000 | 317.2 |
1195603200000 | 309.01 |
1195689600000 | 309.76 |
1195776000000 | 314.34 |
1196035200000 | 314.99 |
1196121600000 | 314.08 |
1196208000000 | 318.97 |
1196294400000 | 321.28 |
1196380800000 | 324.02 |
1196640000000 | 322.44 |
1196726400000 | 319.22 |
1196812800000 | 323.12 |
1196899200000 | 321.47 |
1196985600000 | 326.41 |
1197244800000 | 328.94 |
1197331200000 | 329.26 |
1197417600000 | 328.47 |
1197504000000 | 318.88 |
1197590400000 | 316.01 |
1197849600000 | 307.27 |
1197936000000 | 307.31 |
1198022400000 | 305.4 |
1198108800000 | 304.5 |
1198195200000 | 307.98 |
1198454400000 | 309.18 |
1198713600000 | 312.75 |
1198800000000 | 316.76 |
1199059200000 | 315.38 |
1199232000000 | 315.69 |
1199318400000 | 311.6 |
1199404800000 | 305.47 |
1199664000000 | 298.33 |
1199750400000 | 299.14 |
1199836800000 | 291.33 |
1199923200000 | 287.66 |
1200009600000 | 289 |
1200268800000 | 294.26 |
1200355200000 | 284.58 |
1200441600000 | 277.06 |
1200528000000 | 276.2 |
1200614400000 | 273.16 |
1200873600000 | 257.06 |
1200960000000 | 268.45 |
1201046400000 | 261.34 |
1201132800000 | 275.75 |
1201219200000 | 279.42 |
1201478400000 | 277.5 |
1201564800000 | 283.7 |
1201651200000 | 281.47 |
1201737600000 | 280.07 |
1201824000000 | 287.86 |
1202083200000 | 290.84 |
1202169600000 | 276.51 |
1202256000000 | 278.09 |
1202342400000 | 268.64 |
1202428800000 | 268.98 |
1202688000000 | 266.06 |
1202774400000 | 277.23 |
1202860800000 | 279.18 |
1202947200000 | 282.59 |
1203033600000 | 281.12 |
1203292800000 | 284.58 |
1203379200000 | 289 |
1203465600000 | 284.8 |
1203552000000 | 289.89 |
1203638400000 | 287.77 |
1203897600000 | 291.62 |
1203984000000 | 296.8 |
1204070400000 | 301.58 |
1204156800000 | 298.78 |
1204243200000 | 295.7 |
1204502400000 | 291.61 |
1204588800000 | 288.36 |
1204675200000 | 295.41 |
1204761600000 | 293.94 |
1204848000000 | 289.67 |
1205107200000 | 285.07 |
1205193600000 | 289.09 |
1205280000000 | 295.22 |
1205366400000 | 291.13 |
1205452800000 | 290.13 |
1205712000000 | 282.04 |
1205798400000 | 289.79 |
1205884800000 | 284.79 |
1205971200000 | 280.2 |
1206403200000 | 293.29 |
1206489600000 | 296.97 |
1206576000000 | 302.84 |
1206662400000 | 301.62 |
1206921600000 | 304.72 |
1207008000000 | 307.21 |
1207094400000 | 309.52 |
1207180800000 | 306.54 |
1207267200000 | 309.21 |
1207526400000 | 311.78 |
1207612800000 | 307.66 |
1207699200000 | 307.44 |
1207785600000 | 306.18 |
1207872000000 | 302.66 |
1208131200000 | 300.33 |
1208217600000 | 301.18 |
1208304000000 | 309.4 |
1208390400000 | 307.39 |
1208476800000 | 308.96 |
1208736000000 | 310.38 |
1208822400000 | 311.23 |
1208908800000 | 311.12 |
1208995200000 | 305.72 |
1209081600000 | 308.79 |
1209340800000 | 310.83 |
1209427200000 | 306.9 |
1209513600000 | 309.95 |
1209600000000 | 307.56 |
1209686400000 | 311.98 |
1209945600000 | 314.79 |
1210032000000 | 316.04 |
1210118400000 | 316 |
1210204800000 | 317.75 |
1210291200000 | 315.09 |
1210550400000 | 318.09 |
1210636800000 | 317.89 |
1210723200000 | 319.36 |
1210809600000 | 319.56 |
1210896000000 | 323.48 |
1211155200000 | 325.83 |
1211241600000 | 321.09 |
1211328000000 | 321.75 |
1211414400000 | 320.41 |
1211500800000 | 317.25 |
1211760000000 | 316.74 |
1211846400000 | 314.03 |
1211932800000 | 314.09 |
1212019200000 | 312.78 |
1212105600000 | 313.93 |
1212364800000 | 311.17 |
1212451200000 | 312.9 |
1212537600000 | 309.82 |
1212624000000 | 312.51 |
1212710400000 | 311.92 |
1212969600000 | 306.87 |
1213056000000 | 298.39 |
1213142400000 | 295.01 |
1213228800000 | 295.27 |
1213315200000 | 294.38 |
1213574400000 | 297.58 |
1213660800000 | 300.82 |
1213747200000 | 293.9 |
1213833600000 | 289.65 |
1213920000000 | 288.65 |
1214179200000 | 283.14 |
1214265600000 | 281.44 |
1214352000000 | 285.56 |
1214438400000 | 282.85 |
1214524800000 | 281.23 |
1214784000000 | 281.02 |
1214870400000 | 273.95 |
1214956800000 | 273.73 |
1215043200000 | 270.43 |
1215129600000 | 267.73 |
1215388800000 | 270.77 |
1215475200000 | 264.95 |
1215561600000 | 270.46 |
1215648000000 | 266.04 |
1215734400000 | 261.22 |
1215993600000 | 262.1 |
1216080000000 | 255.52 |
1216166400000 | 256.98 |
1216252800000 | 268.67 |
1216339200000 | 272.49 |
1216598400000 | 276.67 |
1216684800000 | 273.17 |
1216771200000 | 276.29 |
1216857600000 | 269.64 |
1216944000000 | 266.71 |
1217203200000 | 264.33 |
1217289600000 | 261.59 |
1217376000000 | 266.44 |
1217462400000 | 265.37 |
1217548800000 | 261.91 |
1217808000000 | 260.75 |
1217894400000 | 265.58 |
1217980800000 | 269.48 |
1218067200000 | 266.85 |
1218153600000 | 263.25 |
1218412800000 | 267.61 |
1218499200000 | 266.08 |
1218585600000 | 259.06 |
1218672000000 | 259.79 |
1218758400000 | 258.02 |
1219017600000 | 257.99 |
1219104000000 | 249.89 |
1219190400000 | 250.17 |
1219276800000 | 251.64 |
1219363200000 | 256.54 |
1219622400000 | 254.15 |
1219708800000 | 252.84 |
1219795200000 | 253.19 |
1219881600000 | 257.26 |
1219968000000 | 259.17 |
1220227200000 | 257.06 |
1220313600000 | 259.34 |
1220400000000 | 254.97 |
1220486400000 | 246.8 |
1220572800000 | 239.63 |
1220832000000 | 245.46 |
1220918400000 | 241.16 |
1221004800000 | 237.22 |
1221091200000 | 232.44 |
1221177600000 | 238.76 |
1221436800000 | 232.18 |
1221523200000 | 229.09 |
1221609600000 | 225.91 |
1221696000000 | 227.31 |
1221782400000 | 243.75 |
1222041600000 | 245.06 |
1222128000000 | 239.47 |
1222214400000 | 237.35 |
1222300800000 | 239.6 |
1222387200000 | 234.43 |
1222646400000 | 218.32 |
1222732800000 | 215.49 |
1222819200000 | 213.4 |
1222905600000 | 207.32 |
1222992000000 | 208.89 |
1223251200000 | 189.31 |
1223337600000 | 185.78 |
1223424000000 | 176.83 |
1223510400000 | 176.52 |
1223596800000 | 165.34 |
1223856000000 | 177.99 |
1223942400000 | 183.75 |
1224028800000 | 173.53 |
1224115200000 | 164.45 |
1224201600000 | 165.5 |
1224460800000 | 167.36 |
1224547200000 | 166.36 |
1224633600000 | 156.19 |
1224720000000 | 152.54 |
1224806400000 | 143.97 |
1225065600000 | 134.88 |
1225152000000 | 137 |
1225238400000 | 149.49 |
1225324800000 | 154.02 |
1225411200000 | 155.18 |
1225670400000 | 159.93 |
1225756800000 | 171.59 |
1225843200000 | 169.08 |
1225929600000 | 156.56 |
1226016000000 | 158.33 |
1226275200000 | 160.58 |
1226361600000 | 151.09 |
1226448000000 | 146.78 |
1226534400000 | 146.43 |
1226620800000 | 147.8 |
1226880000000 | 143.91 |
1226966400000 | 142.46 |
1227052800000 | 136.96 |
1227139200000 | 130.38 |
1227225600000 | 128.76 |
1227484800000 | 138.94 |
1227571200000 | 141.84 |
1227657600000 | 140.53 |
1227744000000 | 144.08 |
1227830400000 | 142.45 |
1228089600000 | 136.02 |
1228176000000 | 139.1 |
1228262400000 | 139.58 |
1228348800000 | 139.88 |
1228435200000 | 134.08 |
1228694400000 | 142.54 |
1228780800000 | 144.01 |
1228867200000 | 147.16 |
1228953600000 | 148.17 |
1229040000000 | 147.08 |
1229299200000 | 150.11 |
1229385600000 | 152.35 |
1229472000000 | 159.06 |
1229558400000 | 160.97 |
1229644800000 | 153.66 |
1229904000000 | 152.94 |
1229990400000 | 153.56 |
1230076800000 | 153.9 |
1230508800000 | 159.12 |
1230595200000 | 160.18 |
1230681600000 | 157.79 |
1230854400000 | 163.91 |
1231113600000 | 163.8 |
1231200000000 | 163.69 |
1231286400000 | 165.82 |
1231372800000 | 163.83 |
1231459200000 | 160.84 |
1231718400000 | 156.78 |
1231804800000 | 152.01 |
1231891200000 | 146.2 |
1231977600000 | 143.88 |
1232064000000 | 147.74 |
1232323200000 | 143.98 |
1232409600000 | 138.62 |
1232496000000 | 139.16 |
1232582400000 | 139.38 |
1232668800000 | 135.34 |
1232928000000 | 142.61 |
1233014400000 | 142.98 |
1233100800000 | 148.59 |
1233187200000 | 145.01 |
1233273600000 | 142.18 |
1233532800000 | 137.89 |
1233619200000 | 141.87 |
1233705600000 | 144.53 |
1233792000000 | 144.4 |
1233878400000 | 148.54 |
1234137600000 | 152.75 |
1234224000000 | 149.48 |
1234310400000 | 147.52 |
1234396800000 | 143.55 |
1234483200000 | 146.3 |
1234742400000 | 143.34 |
1234828800000 | 135.85 |
1234915200000 | 134.71 |
1235001600000 | 136.17 |
1235088000000 | 130.07 |
1235347200000 | 128.84 |
1235433600000 | 126.74 |
1235520000000 | 126.07 |
1235606400000 | 128.71 |
1235692800000 | 126.46 |
1235952000000 | 120.37 |
1236038400000 | 117.91 |
1236124800000 | 122.62 |
1236211200000 | 117.4 |
1236297600000 | 116.45 |
1236556800000 | 114.98 |
1236643200000 | 122.15 |
1236729600000 | 123.49 |
1236816000000 | 124.05 |
1236902400000 | 125.92 |
1237161600000 | 130.37 |
1237248000000 | 129.49 |
1237334400000 | 130.28 |
1237420800000 | 138.55 |
1237507200000 | 137.18 |
1237766400000 | 140.46 |
1237852800000 | 138.91 |
1237939200000 | 140.71 |
1238025600000 | 141.27 |
1238112000000 | 137.21 |
1238371200000 | 130.59 |
1238457600000 | 135.48 |
1238544000000 | 137.02 |
1238630400000 | 146.86 |
1238716800000 | 148.83 |
1238976000000 | 149.1 |
1239062400000 | 145.04 |
1239148800000 | 145.48 |
1239235200000 | 149.59 |
1239667200000 | 154.7 |
1239753600000 | 153.37 |
1239840000000 | 156.17 |
1239926400000 | 158.24 |
1240185600000 | 149.99 |
1240272000000 | 150.42 |
1240358400000 | 155.62 |
1240444800000 | 156.87 |
1240531200000 | 162.5 |
1240790400000 | 160.93 |
1240876800000 | 157.09 |
1240963200000 | 162.94 |
1241049600000 | 164.93 |
1241136000000 | 165.08 |
1241395200000 | 172.64 |
1241481600000 | 173.97 |
1241568000000 | 176.94 |
1241654400000 | 178.71 |
1241740800000 | 181.97 |
1242000000000 | 178.76 |
1242086400000 | 177.17 |
1242172800000 | 170 |
1242259200000 | 171.51 |
1242345600000 | 174.55 |
1242604800000 | 177.53 |
1242691200000 | 183.4 |
1242777600000 | 188.89 |
1242864000000 | 185.92 |
1242950400000 | 187.56 |
1243209600000 | 187.43 |
1243296000000 | 186.04 |
1243382400000 | 186.48 |
1243468800000 | 184.52 |
1243555200000 | 188.52 |
1243814400000 | 193.63 |
1243900800000 | 197.55 |
1243987200000 | 191.74 |
1244073600000 | 191.39 |
1244160000000 | 189.9 |
1244419200000 | 185.19 |
1244505600000 | 187.42 |
1244592000000 | 191.23 |
1244678400000 | 194.9 |
1244764800000 | 193.75 |
1245024000000 | 186.67 |
1245110400000 | 186.8 |
1245196800000 | 179.93 |
1245283200000 | 181.14 |
1245369600000 | 181.6 |
1245628800000 | 174.13 |
1245715200000 | 175.34 |
1245801600000 | 181.02 |
1245888000000 | 178.05 |
1245974400000 | 181.34 |
1246233600000 | 184.23 |
1246320000000 | 182.82 |
1246406400000 | 188.26 |
1246492800000 | 183.47 |
1246579200000 | 181.91 |
1246838400000 | 177.31 |
1246924800000 | 177.7 |
1247011200000 | 173.53 |
1247097600000 | 175.19 |
1247184000000 | 171.9 |
1247443200000 | 175.34 |
1247529600000 | 177.77 |
1247616000000 | 185.04 |
1247702400000 | 186.36 |
1247788800000 | 186.61 |
1248048000000 | 190.77 |
1248134400000 | 193.3 |
1248220800000 | 192.85 |
1248307200000 | 196.6 |
1248393600000 | 196.54 |
1248652800000 | 198.16 |
1248739200000 | 195.43 |
1248825600000 | 194.9 |
1248912000000 | 198.78 |
1248998400000 | 202.3 |
1249257600000 | 210.02 |
1249344000000 | 207.85 |
1249430400000 | 209.2 |
1249516800000 | 210.48 |
1249603200000 | 209.58 |
1249862400000 | 208.6 |
1249948800000 | 204.92 |
1250035200000 | 207.83 |
1250121600000 | 212.3 |
1250208000000 | 211.52 |
1250467200000 | 203.79 |
1250553600000 | 205.58 |
1250640000000 | 206.27 |
1250726400000 | 210.29 |
1250812800000 | 215.37 |
1251072000000 | 219.99 |
1251158400000 | 221.57 |
1251244800000 | 218.75 |
1251331200000 | 217.7 |
1251417600000 | 223.9 |
1251676800000 | 219.54 |
1251763200000 | 214.79 |
1251849600000 | 210.16 |
1251936000000 | 212.48 |
1252022400000 | 215.42 |
1252281600000 | 221.18 |
1252368000000 | 225.42 |
1252454400000 | 229.15 |
1252540800000 | 230.12 |
1252627200000 | 232.93 |
1252886400000 | 232.45 |
1252972800000 | 234.79 |
1253059200000 | 240.26 |
1253145600000 | 243.98 |
1253232000000 | 243.12 |
1253491200000 | 238.82 |
1253577600000 | 243.94 |
1253664000000 | 244.46 |
1253750400000 | 239.76 |
1253836800000 | 238.67 |
1254096000000 | 241.68 |
1254182400000 | 240.16 |
1254268800000 | 242.12 |
1254355200000 | 237.15 |
1254441600000 | 232.3 |
1254700800000 | 234.9 |
1254787200000 | 244.11 |
1254873600000 | 242.66 |
1254960000000 | 247.99 |
1255046400000 | 249.13 |
1255305600000 | 252.38 |
1255392000000 | 249.74 |
1255478400000 | 256.14 |
1255564800000 | 255.35 |
1255651200000 | 252.83 |
1255910400000 | 256.8 |
1255996800000 | 255.54 |
1256083200000 | 255.15 |
1256169600000 | 251.11 |
1256256000000 | 251.3 |
1256515200000 | 245.67 |
1256601600000 | 239.81 |
1256688000000 | 230.22 |
1256774400000 | 237.5 |
1256860800000 | 232.52 |
1257120000000 | 233.43 |
1257206400000 | 227.9 |
1257292800000 | 237.04 |
1257379200000 | 238.81 |
1257465600000 | 239.44 |
1257724800000 | 245.92 |
1257811200000 | 243.53 |
1257897600000 | 246.41 |
1257984000000 | 245.12 |
1258070400000 | 245.8 |
1258329600000 | 251.4 |
1258416000000 | 247.04 |
1258502400000 | 249.31 |
1258588800000 | 242.09 |
1258675200000 | 240.75 |
1258934400000 | 247.54 |
1259020800000 | 245.7 |
1259107200000 | 247.69 |
1259193600000 | 238.48 |
1259280000000 | 242.13 |
1259539200000 | 239.08 |
1259625600000 | 247.27 |
1259712000000 | 249.08 |
1259798400000 | 249.62 |
1259884800000 | 247.98 |
1260144000000 | 247.16 |
1260230400000 | 242.6 |
1260316800000 | 239.57 |
1260403200000 | 240.63 |
1260489600000 | 240.34 |
1260748800000 | 241.86 |
1260835200000 | 240.01 |
1260921600000 | 242.67 |
1261008000000 | 237.23 |
1261094400000 | 235.94 |
1261353600000 | 238.43 |
1261440000000 | 237.75 |
1261526400000 | 240.26 |
1261612800000 | 240.46 |
1261958400000 | 242.11 |
1262044800000 | 244.09 |
1262131200000 | 242.89 |
1262217600000 | 243.83 |
1262563200000 | 251.32 |
1262649600000 | 252.87 |
1262736000000 | 253.68 |
1262822400000 | 254.59 |
1262908800000 | 255.38 |
1263168000000 | 258.51 |
1263254400000 | 254.89 |
1263340800000 | 255.78 |
1263427200000 | 257.45 |
1263513600000 | 254.2 |
1263772800000 | 255.32 |
1263859200000 | 254.14 |
1263945600000 | 247.22 |
1264032000000 | 243.73 |
1264118400000 | 241.59 |
1264377600000 | 242.51 |
1264464000000 | 240.37 |
1264550400000 | 238.78 |
1264636800000 | 236.81 |
1264723200000 | 237.18 |
1264982400000 | 239.83 |
1265068800000 | 244.31 |
1265155200000 | 242.48 |
1265241600000 | 233.68 |
1265328000000 | 226.26 |
1265587200000 | 225.41 |
1265673600000 | 227.39 |
1265760000000 | 227.58 |
1265846400000 | 226.88 |
1265932800000 | 225.29 |
1266192000000 | 224.72 |
1266278400000 | 228.43 |
1266364800000 | 231.79 |
1266451200000 | 232.62 |
1266537600000 | 231.29 |
1266796800000 | 233.33 |
1266883200000 | 230.47 |
1266969600000 | 230.08 |
1267056000000 | 225.05 |
1267142400000 | 229.89 |
1267401600000 | 230.97 |
1267488000000 | 235.04 |
1267574400000 | 239.49 |
1267660800000 | 238.51 |
1267747200000 | 241.41 |
1268006400000 | 242.25 |
1268092800000 | 241.07 |
1268179200000 | 245.05 |
1268265600000 | 244.67 |
1268352000000 | 247.25 |
1268611200000 | 243.47 |
1268697600000 | 248.04 |
1268784000000 | 249.76 |
1268870400000 | 245.96 |
1268956800000 | 243.51 |
1269216000000 | 243.32 |
1269302400000 | 246.36 |
1269388800000 | 243.69 |
1269475200000 | 246.25 |
1269561600000 | 247.95 |
1269820800000 | 249.12 |
1269907200000 | 246.91 |
1269993600000 | 249.48 |
1270080000000 | 253.28 |
1270512000000 | 253.77 |
1270598400000 | 252.49 |
1270684800000 | 251.07 |
1270771200000 | 255.92 |
1271030400000 | 258.67 |
1271116800000 | 256.3 |
1271203200000 | 259.72 |
1271289600000 | 260 |
1271376000000 | 255.92 |
1271635200000 | 252.38 |
1271721600000 | 256.99 |
1271808000000 | 254.58 |
1271894400000 | 249.76 |
1271980800000 | 254.95 |
1272240000000 | 255.83 |
1272326400000 | 249 |
1272412800000 | 241.72 |
1272499200000 | 247.57 |
1272585600000 | 247.6 |
1272844800000 | 246.66 |
1272931200000 | 235.8 |
1273017600000 | 227.18 |
1273104000000 | 221.52 |
1273190400000 | 211.53 |
1273449600000 | 230.87 |
1273536000000 | 226.05 |
1273622400000 | 231.68 |
1273708800000 | 229.29 |
1273795200000 | 219.37 |
1274054400000 | 216.02 |
1274140800000 | 219.23 |
1274227200000 | 210.84 |
1274313600000 | 204.11 |
1274400000000 | 208.42 |
1274659200000 | 205.26 |
1274745600000 | 194.72 |
1274832000000 | 200.73 |
1274918400000 | 207.79 |
1275004800000 | 208.53 |
1275264000000 | 208.26 |
1275350400000 | 207.86 |
1275436800000 | 206.8 |
1275523200000 | 210.16 |
1275609600000 | 203.05 |
1275868800000 | 198.46 |
1275955200000 | 196.6 |
1276041600000 | 203.38 |
1276128000000 | 208.54 |
1276214400000 | 209.43 |
1276473600000 | 216.28 |
1276560000000 | 218.39 |
1276646400000 | 217.57 |
1276732800000 | 218.7 |
1276819200000 | 220.43 |
1277078400000 | 222.72 |
1277164800000 | 219.31 |
1277251200000 | 216.06 |
1277337600000 | 212.55 |
1277424000000 | 210.95 |
1277683200000 | 214 |
1277769600000 | 203.96 |
1277856000000 | 204.73 |
1277942400000 | 203.19 |
1278028800000 | 206.26 |
1278288000000 | 205.15 |
1278374400000 | 212.94 |
1278460800000 | 214.87 |
1278547200000 | 217.61 |
1278633600000 | 218.03 |
1278892800000 | 218.08 |
1278979200000 | 223.39 |
1279065600000 | 224.29 |
1279152000000 | 224.98 |
1279238400000 | 222.65 |
1279497600000 | 221.51 |
1279584000000 | 218.77 |
1279670400000 | 221.06 |
1279756800000 | 226.81 |
1279843200000 | 226.53 |
1280102400000 | 230.45 |
1280188800000 | 231.72 |
1280275200000 | 231.23 |
1280361600000 | 232.05 |
1280448000000 | 229.53 |
1280707200000 | 238.25 |
1280793600000 | 239.95 |
1280880000000 | 238.39 |
1280966400000 | 238.78 |
1281052800000 | 239.24 |
1281312000000 | 240.63 |
1281398400000 | 234.92 |
1281484800000 | 225.75 |
1281571200000 | 222.96 |
1281657600000 | 221.95 |
1281916800000 | 223.68 |
1282003200000 | 228.3 |
1282089600000 | 227.69 |
1282176000000 | 225.43 |
1282262400000 | 219.1 |
1282521600000 | 219.36 |
1282608000000 | 215.4 |
1282694400000 | 212.22 |
1282780800000 | 216.2 |
1282867200000 | 217.59 |
1283126400000 | 217.22 |
1283212800000 | 218.28 |
1283299200000 | 225.89 |
1283385600000 | 227.49 |
1283472000000 | 229.56 |
1283731200000 | 230.82 |
1283817600000 | 225.85 |
1283904000000 | 227.92 |
1283990400000 | 230.39 |
1284076800000 | 230.65 |
1284336000000 | 235.16 |
1284422400000 | 237.48 |
1284508800000 | 237.31 |
1284595200000 | 237.47 |
1284681600000 | 237.02 |
1284940800000 | 240.25 |
1285027200000 | 242.33 |
1285113600000 | 245.29 |
1285200000000 | 242.6 |
1285286400000 | 248.24 |
1285545600000 | 248.2 |
1285632000000 | 250.38 |
1285718400000 | 250.99 |
1285804800000 | 251.52 |
1285891200000 | 253.13 |
1286150400000 | 251.06 |
1286236800000 | 256.93 |
1286323200000 | 259.64 |
1286409600000 | 260.66 |
1286496000000 | 260.4 |
1286755200000 | 261.42 |
1286841600000 | 260.4 |
1286928000000 | 266.87 |
1287014400000 | 269.06 |
1287100800000 | 267.26 |
1287360000000 | 266.87 |
1287446400000 | 262.37 |
1287532800000 | 267.16 |
1287619200000 | 270.58 |
1287705600000 | 269.15 |
1287964800000 | 271.8 |
1288051200000 | 268.26 |
1288137600000 | 264.39 |
1288224000000 | 266.56 |
1288310400000 | 266.97 |
1288569600000 | 267.96 |
1288656000000 | 271.51 |
1288742400000 | 270.07 |
1288828800000 | 278.54 |
1288915200000 | 274.65 |
1289174400000 | 272.01 |
1289260800000 | 274.92 |
1289347200000 | 267.72 |
1289433600000 | 265.14 |
1289520000000 | 264.1 |
1289779200000 | 264.69 |
1289865600000 | 257.9 |
1289952000000 | 258.72 |
1290038400000 | 263.62 |
1290124800000 | 264.41 |
1290384000000 | 262.36 |
1290470400000 | 254.71 |
1290556800000 | 256.74 |
1290643200000 | 258.2 |
1290729600000 | 254.5 |
1290988800000 | 247.58 |
1291075200000 | 245.07 |
1291161600000 | 252.67 |
1291248000000 | 261.61 |
1291334400000 | 266.59 |
1291593600000 | 265.52 |
1291680000000 | 269.1 |
1291766400000 | 266.43 |
1291852800000 | 264.54 |
1291939200000 | 265.92 |
1292198400000 | 271.4 |
1292284800000 | 271.51 |
1292371200000 | 270.89 |
1292457600000 | 267.63 |
1292544000000 | 267.08 |
1292803200000 | 267.89 |
1292889600000 | 271.24 |
1292976000000 | 270.96 |
1293062400000 | 270.39 |
1293148800000 | 271.12 |
1293408000000 | 269.83 |
1293494400000 | 270.22 |
1293580800000 | 271.8 |
1293667200000 | 273.53 |
1293753600000 | 276 |
1294012800000 | 277.91 |
1294099200000 | 276.21 |
1294185600000 | 270.99 |
1294272000000 | 269.11 |
1294358400000 | 267.31 |
1294617600000 | 263.05 |
1294704000000 | 267.62 |
1294790400000 | 274.47 |
1294876800000 | 278.44 |
1294963200000 | 278.52 |
1295222400000 | 276.44 |
1295308800000 | 280.52 |
1295395200000 | 280.36 |
1295481600000 | 274.23 |
1295568000000 | 279.5 |
1295827200000 | 281.01 |
1295913600000 | 280.95 |
1296000000000 | 283.84 |
1296086400000 | 286.61 |
1296172800000 | 283.39 |
1296432000000 | 283.95 |
1296518400000 | 289.88 |
1296604800000 | 289.17 |
1296691200000 | 285.63 |
1296777600000 | 285.75 |
1297036800000 | 288.2 |
1297123200000 | 290.8 |
1297209600000 | 291.02 |
1297296000000 | 285.9 |
1297382400000 | 285.8 |
1297641600000 | 286.23 |
1297728000000 | 285.58 |
1297814400000 | 286.19 |
1297900800000 | 287.47 |
1297987200000 | 289.22 |
1298246400000 | 285.61 |
1298332800000 | 284.85 |
1298419200000 | 283.49 |
1298505600000 | 283.29 |
1298592000000 | 286.77 |
1298851200000 | 290.52 |
1298937600000 | 290.8 |
1299024000000 | 289.56 |
1299110400000 | 291.99 |
1299196800000 | 293.08 |
1299456000000 | 294.39 |
1299542400000 | 292.2 |
1299628800000 | 294.1 |
1299715200000 | 287.89 |
1299801600000 | 285.37 |
1300060800000 | 286.87 |
1300147200000 | 280.48 |
1300233600000 | 277.14 |
1300320000000 | 283.48 |
1300406400000 | 288.38 |
1300665600000 | 293.94 |
1300752000000 | 293.13 |
1300838400000 | 292.66 |
1300924800000 | 298.23 |
1301011200000 | 297.9 |
1301270400000 | 297.77 |
1301356800000 | 296.66 |
1301443200000 | 299.25 |
1301529600000 | 299.59 |
1301616000000 | 302.28 |
1301875200000 | 306.57 |
1301961600000 | 305.85 |
1302048000000 | 310.01 |
1302134400000 | 306.83 |
1302220800000 | 311.42 |
1302480000000 | 310.38 |
1302566400000 | 306.67 |
1302652800000 | 308.79 |
1302739200000 | 306.06 |
1302825600000 | 305.14 |
1303084800000 | 295.69 |
1303171200000 | 299.93 |
1303257600000 | 308.27 |
1303344000000 | 311.2 |
1303776000000 | 313.39 |
1303862400000 | 313.73 |
1303948800000 | 319.55 |
1304035200000 | 321.04 |
1304294400000 | 323.3 |
1304380800000 | 319.06 |
1304467200000 | 316.51 |
1304553600000 | 309.2 |
1304640000000 | 310.61 |
1304899200000 | 305.29 |
1304985600000 | 309.86 |
1305072000000 | 309.21 |
1305158400000 | 304.48 |
1305244800000 | 304.86 |
1305504000000 | 305.05 |
1305590400000 | 300.68 |
1305676800000 | 303.05 |
1305763200000 | 304.13 |
1305849600000 | 302.08 |
1306108800000 | 294.16 |
1306195200000 | 296.86 |
1306281600000 | 296.75 |
1306368000000 | 297.04 |
1306454400000 | 302.6 |
1306713600000 | 303.7 |
1306800000000 | 308.22 |
1306886400000 | 309.29 |
1306972800000 | 307.65 |
1307059200000 | 309.28 |
1307318400000 | 308.23 |
1307404800000 | 308.54 |
1307491200000 | 302.21 |
1307577600000 | 301.67 |
1307664000000 | 294.67 |
1307923200000 | 295.07 |
1308009600000 | 299.34 |
1308096000000 | 291.69 |
1308182400000 | 285.27 |
1308268800000 | 289.98 |
1308528000000 | 286.34 |
1308614400000 | 293.01 |
1308700800000 | 293.29 |
1308787200000 | 282.22 |
1308873600000 | 281.3 |
1309132800000 | 283.46 |
1309219200000 | 286.48 |
1309305600000 | 294.03 |
1309392000000 | 301.28 |
1309478400000 | 303.85 |
1309737600000 | 306.19 |
1309824000000 | 304.22 |
1309910400000 | 298.64 |
1309996800000 | 302.77 |
1310083200000 | 297.08 |
1310342400000 | 284.05 |
1310428800000 | 282.85 |
1310515200000 | 289.13 |
1310601600000 | 284.85 |
1310688000000 | 282.43 |
1310947200000 | 274.18 |
1311033600000 | 281.11 |
1311120000000 | 285.45 |
1311206400000 | 292.9 |
1311292800000 | 295.25 |
1311552000000 | 293.52 |
1311638400000 | 294.66 |
1311724800000 | 288.94 |
1311811200000 | 285.74 |
1311897600000 | 285.66 |
1312156800000 | 278.31 |
1312243200000 | 268.76 |
1312329600000 | 264.77 |
1312416000000 | 250.96 |
1312502400000 | 247.69 |
1312761600000 | 233.92 |
1312848000000 | 241.38 |
1312934400000 | 235.68 |
1313020800000 | 243.86 |
1313107200000 | 251.27 |
1313366400000 | 257.46 |
1313452800000 | 253.31 |
1313539200000 | 254.82 |
1313625600000 | 239.72 |
1313712000000 | 239.17 |
1313971200000 | 240.33 |
1314057600000 | 240.7 |
1314144000000 | 245.4 |
1314230400000 | 243.92 |
1314316800000 | 242.68 |
1314576000000 | 251.88 |
1314662400000 | 252.15 |
1314748800000 | 258.34 |
1314835200000 | 256.47 |
1314921600000 | 249.22 |
1315180800000 | 237.41 |
1315267200000 | 233.5 |
1315353600000 | 241 |
1315440000000 | 241.41 |
1315526400000 | 229.93 |
1315785600000 | 221.3 |
1315872000000 | 223.32 |
1315958400000 | 226.91 |
1316044800000 | 234.62 |
1316131200000 | 235.95 |
1316390400000 | 227.26 |
1316476800000 | 230.95 |
1316563200000 | 227.8 |
1316649600000 | 213.01 |
1316736000000 | 212.99 |
1316995200000 | 213.51 |
1317081600000 | 225.22 |
1317168000000 | 222.57 |
1317254400000 | 225.01 |
1317340800000 | 218.09 |
1317600000000 | 212.64 |
1317686400000 | 205.18 |
1317772800000 | 211.39 |
1317859200000 | 219.26 |
1317945600000 | 221.55 |
1318204800000 | 228.32 |
1318291200000 | 227.03 |
1318377600000 | 235.27 |
1318464000000 | 231.05 |
1318550400000 | 237.21 |
1318809600000 | 232.13 |
1318896000000 | 230.81 |
1318982400000 | 232.89 |
1319068800000 | 227.31 |
1319155200000 | 236.59 |
1319414400000 | 241.51 |
1319500800000 | 239.83 |
1319587200000 | 238.42 |
1319673600000 | 253.51 |
1319760000000 | 252.74 |
1320019200000 | 242.99 |
1320105600000 | 227.34 |
1320192000000 | 231.33 |
1320278400000 | 236.33 |
1320364800000 | 234.69 |
1320624000000 | 233.58 |
1320710400000 | 235.99 |
1320796800000 | 226.98 |
1320883200000 | 225.08 |
1320969600000 | 233.89 |
1321228800000 | 228.92 |
1321315200000 | 224.4 |
1321401600000 | 223.89 |
1321488000000 | 220.23 |
1321574400000 | 219.19 |
1321833600000 | 211.44 |
1321920000000 | 210.36 |
1322006400000 | 205.5 |
1322092800000 | 205.44 |
1322179200000 | 204.68 |
1322438400000 | 214.98 |
1322524800000 | 215.77 |
1322611200000 | 227.04 |
1322697600000 | 224.69 |
1322784000000 | 226.44 |
1323043200000 | 230.38 |
1323129600000 | 227.67 |
1323216000000 | 226.72 |
1323302400000 | 220.32 |
1323388800000 | 223.47 |
1323648000000 | 215.22 |
1323734400000 | 213.44 |
1323820800000 | 206.12 |
1323907200000 | 208.53 |
1323993600000 | 209.62 |
1324252800000 | 208.31 |
1324339200000 | 216.04 |
1324425600000 | 213.88 |
1324512000000 | 216.62 |
1324598400000 | 218.41 |
1324944000000 | 218.98 |
1325030400000 | 215.5 |
1325116800000 | 216.46 |
1325203200000 | 219.41 |
1325462400000 | 222.95 |
1325548800000 | 227.52 |
1325635200000 | 222.81 |
1325721600000 | 217.69 |
1325808000000 | 216.76 |
1326067200000 | 216.35 |
1326153600000 | 220.33 |
1326240000000 | 219.64 |
1326326400000 | 224.63 |
1326412800000 | 221.32 |
1326672000000 | 223.05 |
1326758400000 | 226.02 |
1326844800000 | 228.54 |
1326931200000 | 234.55 |
1327017600000 | 234.49 |
1327276800000 | 238.52 |
1327363200000 | 234.61 |
1327449600000 | 234.92 |
1327536000000 | 242.16 |
1327622400000 | 240.88 |
1327881600000 | 235.53 |
1327968000000 | 237.88 |
1328054400000 | 245.88 |
1328140800000 | 247.48 |
1328227200000 | 250.39 |
1328486400000 | 249.03 |
1328572800000 | 251.25 |
1328659200000 | 252.29 |
1328745600000 | 252.96 |
1328832000000 | 248.61 |
1329091200000 | 250.02 |
1329177600000 | 247.09 |
1329264000000 | 247.36 |
1329350400000 | 245.67 |
1329436800000 | 251.32 |
1329696000000 | 257.34 |
1329782400000 | 255.84 |
1329868800000 | 252.85 |
1329955200000 | 251.82 |
1330041600000 | 256.68 |
1330300800000 | 254.02 |
1330387200000 | 255.48 |
1330473600000 | 255.12 |
1330560000000 | 255.47 |
1330646400000 | 253.04 |
1330905600000 | 251.23 |
1330992000000 | 240.61 |
1331078400000 | 243.16 |
1331164800000 | 250.49 |
1331251200000 | 248.56 |
1331510400000 | 248.08 |
1331596800000 | 251.69 |
1331683200000 | 250.51 |
1331769600000 | 252.9 |
1331856000000 | 255.32 |
1332115200000 | 256.85 |
1332201600000 | 253.13 |
1332288000000 | 251.61 |
1332374400000 | 247.96 |
1332460800000 | 250.68 |
1332720000000 | 255.09 |
1332806400000 | 253.63 |
1332892800000 | 250.5 |
1332979200000 | 246.9 |
1333065600000 | 250.67 |
1333324800000 | 252.34 |
1333411200000 | 251.63 |
1333497600000 | 240.04 |
1333584000000 | 239.06 |
1334016000000 | 232.62 |
1334102400000 | 235.82 |
1334188800000 | 240.99 |
1334275200000 | 235.85 |
1334534400000 | 234.97 |
1334620800000 | 242.28 |
1334707200000 | 238.96 |
1334793600000 | 238.06 |
1334880000000 | 240.04 |
1335139200000 | 231.68 |
1335225600000 | 236.39 |
1335312000000 | 240.99 |
1335398400000 | 241.54 |
1335484800000 | 246.46 |
1335744000000 | 245.41 |
1335830400000 | 245.31 |
1335916800000 | 242.62 |
1336003200000 | 243.24 |
1336089600000 | 237.59 |
1336348800000 | 238.98 |
1336435200000 | 233.37 |
1336521600000 | 230.42 |
1336608000000 | 233.75 |
1336694400000 | 233.8 |
1336953600000 | 226.54 |
1337040000000 | 222.96 |
1337126400000 | 221.7 |
1337212800000 | 219.71 |
1337299200000 | 217.37 |
1337558400000 | 220.79 |
1337644800000 | 226.33 |
1337731200000 | 216.7 |
1337817600000 | 218.3 |
1337904000000 | 217.43 |
1338163200000 | 218.44 |
1338249600000 | 220.69 |
1338336000000 | 214.38 |
1338422400000 | 212.37 |
1338508800000 | 207.52 |
1338768000000 | 208.61 |
1338854400000 | 208.88 |
1338940800000 | 214.95 |
1339027200000 | 218.9 |
1339113600000 | 216.51 |
1339372800000 | 215.74 |
1339459200000 | 212.87 |
1339545600000 | 212.95 |
1339632000000 | 213.53 |
1339718400000 | 217.71 |
1339977600000 | 216.75 |
1340064000000 | 222.71 |
1340150400000 | 225.84 |
1340236800000 | 223.52 |
1340323200000 | 220.53 |
1340582400000 | 214.33 |
1340668800000 | 211.93 |
1340755200000 | 214.84 |
1340841600000 | 213.03 |
1340928000000 | 226.7 |
1341187200000 | 227.7 |
1341273600000 | 230.77 |
1341360000000 | 229.42 |
1341446400000 | 225.44 |
1341532800000 | 220.05 |
1341792000000 | 218.38 |
1341878400000 | 220.07 |
1341964800000 | 218.35 |
1342051200000 | 214.27 |
1342137600000 | 218.23 |
1342396800000 | 219.11 |
1342483200000 | 218.65 |
1342569600000 | 221.32 |
1342656000000 | 225.07 |
1342742400000 | 219.44 |
1343001600000 | 211.27 |
1343088000000 | 210.07 |
1343174400000 | 211.52 |
1343260800000 | 220.61 |
1343347200000 | 224.33 |
1343606400000 | 225.23 |
1343692800000 | 224.94 |
1343779200000 | 224.1 |
1343865600000 | 216.51 |
1343952000000 | 225.12 |
1344211200000 | 229.05 |
1344297600000 | 230.89 |
1344384000000 | 228.88 |
1344470400000 | 228.75 |
1344556800000 | 227.78 |
1344816000000 | 227.39 |
1344902400000 | 227.66 |
1344988800000 | 226.53 |
1345075200000 | 230.06 |
1345161600000 | 231.77 |
1345420800000 | 230.91 |
1345507200000 | 235.71 |
1345593600000 | 232.97 |
1345680000000 | 233.48 |
1345766400000 | 231.62 |
1346025600000 | 232.88 |
1346112000000 | 232.28 |
1346198400000 | 231.59 |
1346284800000 | 229.51 |
1346371200000 | 234.21 |
1346630400000 | 235.17 |
1346716800000 | 233.56 |
1346803200000 | 234.32 |
1346889600000 | 239.42 |
1346976000000 | 245.11 |
1347235200000 | 244.88 |
1347321600000 | 247.06 |
1347408000000 | 250.68 |
1347494400000 | 248.53 |
1347580800000 | 258.56 |
1347840000000 | 256.64 |
1347926400000 | 253.58 |
1348012800000 | 253.46 |
1348099200000 | 250.74 |
1348185600000 | 253.08 |
1348444800000 | 249.63 |
1348531200000 | 251.7 |
1348617600000 | 243.85 |
1348704000000 | 245.86 |
1348790400000 | 244.38 |
1349049600000 | 248.3 |
1349136000000 | 248.92 |
1349222400000 | 247.71 |
1349308800000 | 250.33 |
1349395200000 | 254.65 |
1349654400000 | 250.27 |
1349740800000 | 247.64 |
1349827200000 | 245.47 |
1349913600000 | 248.4 |
1350000000000 | 248.14 |
1350259200000 | 248.64 |
1350345600000 | 253.59 |
1350432000000 | 258.17 |
1350518400000 | 258.12 |
1350604800000 | 254.78 |
1350864000000 | 255.45 |
1350950400000 | 249.49 |
1351036800000 | 250.5 |
1351123200000 | 250.58 |
1351209600000 | 250.41 |
1351468800000 | 248.1 |
1351555200000 | 251.19 |
1351641600000 | 250.41 |
1351728000000 | 252.67 |
1351814400000 | 252.21 |
1352073600000 | 249.55 |
1352160000000 | 250.9 |
1352246400000 | 247.36 |
1352332800000 | 245.2 |
1352419200000 | 244.29 |
1352678400000 | 243.66 |
1352764800000 | 243.24 |
1352851200000 | 241.72 |
1352937600000 | 240.28 |
1353024000000 | 236.22 |
1353283200000 | 243.62 |
1353369600000 | 243.86 |
1353456000000 | 244.89 |
1353542400000 | 248.86 |
1353628800000 | 251.66 |
1353888000000 | 250.52 |
1353974400000 | 250.46 |
1354060800000 | 249.41 |
1354147200000 | 254.48 |
1354233600000 | 254.97 |
1354492800000 | 256.72 |
1354579200000 | 256.86 |
1354665600000 | 257.92 |
1354752000000 | 257.65 |
1354838400000 | 256.99 |
1355097600000 | 256.0899 |
1355184000000 | 259.36 |
1355270400000 | 260.66 |
1355356800000 | 261.2799 |
1355443200000 | 262.32 |
1355702400000 | 263.48 |
1355788800000 | 266.39 |
1355875200000 | 269.35 |
1355961600000 | 268.91 |
1356048000000 | 266.56 |
1356307200000 | 266.48 |
1356566400000 | 267.64 |
1356652800000 | 265.85 |
1356912000000 | 265.13 |
1357084800000 | 271.98 |
1357171200000 | 271.11 |
1357257600000 | 271.8399 |
1357516800000 | 273.3399 |
1357603200000 | 273.23 |
1357689600000 | 275.44 |
1357776000000 | 279.0299 |
1357862400000 | 281.02 |
1358121600000 | 280.35 |
1358208000000 | 279.0299 |
1358294400000 | 277.64 |
1358380800000 | 282.05 |
1358467200000 | 280.31 |
1358726400000 | 281.66 |
1358812800000 | 280.87 |
1358899200000 | 280.88 |
1358985600000 | 283.32 |
1359072000000 | 286.12 |
1359331200000 | 286 |
1359417600000 | 285.35 |
1359504000000 | 286.32 |
1359590400000 | 284.33 |
1359676800000 | 290.16 |
1359936000000 | 281.33 |
1360022400000 | 282.49 |
1360108800000 | 282.22 |
1360195200000 | 278.5299 |
1360281600000 | 281.33 |
1360540800000 | 281.15 |
1360627200000 | 285.2 |
1360713600000 | 287.57 |
1360800000000 | 284.71 |
1360886400000 | 284.8399 |
1361145600000 | 284.12 |
1361232000000 | 287.96 |
1361318400000 | 288.74 |
1361404800000 | 280.81 |
1361491200000 | 281.32 |
1361750400000 | 283.3 |
1361836800000 | 275.91 |
1361923200000 | 279.05 |
1362009600000 | 280.21 |
1362096000000 | 276.68 |
1362355200000 | 275.97 |
1362441600000 | 281.0899 |
1362528000000 | 279.7799 |
1362614400000 | 282.13 |
1362700800000 | 282.17 |
1362960000000 | 282.29 |
1363046400000 | 282.47 |
1363132800000 | 279.87 |
1363219200000 | 282.46 |
1363305600000 | 283.89 |
1363564800000 | 280.77 |
1363651200000 | 276.3399 |
1363737600000 | 278.87 |
1363824000000 | 276.88 |
1363910400000 | 277.8 |
1364169600000 | 274.23 |
1364256000000 | 273.58 |
1364342400000 | 268.87 |
1364428800000 | 271.68 |
1364860800000 | 273.74 |
1364947200000 | 272.48 |
1365033600000 | 269.61 |
1365120000000 | 268.35 |
1365379200000 | 268.5899 |
1365465600000 | 271.21 |
1365552000000 | 277.91 |
1365638400000 | 281.58 |
1365724800000 | 278.76 |
1365984000000 | 275.55 |
1366070400000 | 275.22 |
1366156800000 | 268.92 |
1366243200000 | 269.9 |
1366329600000 | 271.54 |
1366588800000 | 271.96 |
1366675200000 | 276.6 |
1366761600000 | 277.7799 |
1366848000000 | 280.31 |
1366934400000 | 279.85 |
1367193600000 | 283.51 |
1367280000000 | 285.29 |
1367366400000 | 285.5899 |
1367452800000 | 283.9 |
1367539200000 | 287.77 |
1367798400000 | 287.17 |
1367884800000 | 289.25 |
1367971200000 | 293.91 |
1368057600000 | 291.94 |
1368144000000 | 289.8 |
1368403200000 | 289.75 |
1368489600000 | 290.52 |
1368576000000 | 290.5299 |
1368662400000 | 292.24 |
1368748800000 | 290.7 |
1369008000000 | 292.85 |
1369094400000 | 292.93 |
1369180800000 | 293.11 |
1369267200000 | 287.25 |
1369353600000 | 287.67 |
1369612800000 | 289.66 |
1369699200000 | 290.61 |
1369785600000 | 289.44 |
1369872000000 | 291.81 |
1369958400000 | 287.5899 |
1370217600000 | 286.51 |
1370304000000 | 288.08 |
1370390400000 | 284.83 |
1370476800000 | 284.13 |
1370563200000 | 286.97 |
1370822400000 | 285.92 |
1370908800000 | 283.44 |
1370995200000 | 284.52 |
1371081600000 | 283.87 |
1371168000000 | 286.8399 |
1371427200000 | 288.3 |
1371513600000 | 289.98 |
1371600000000 | 289.66 |
1371686400000 | 276.93 |
1371772800000 | 272.75 |
1372032000000 | 264.18 |
1372118400000 | 266.87 |
1372204800000 | 270.85 |
1372291200000 | 273.58 |
1372377600000 | 272.41 |
1372636800000 | 275.97 |
1372723200000 | 275.52 |
1372809600000 | 271.86 |
1372896000000 | 276.58 |
1372982400000 | 272.7 |
1373241600000 | 277.2 |
1373328000000 | 277.74 |
1373414400000 | 279.66 |
1373500800000 | 285.58 |
1373587200000 | 285.24 |
1373846400000 | 286.45 |
1373932800000 | 287.41 |
1374019200000 | 287.46 |
1374105600000 | 292.1 |
1374192000000 | 292.46 |
1374451200000 | 294.27 |
1374537600000 | 294.94 |
1374624000000 | 297.04 |
1374710400000 | 296.61 |
1374796800000 | 296.3399 |
1375056000000 | 296 |
1375142400000 | 296.96 |
1375228800000 | 297.79 |
1375315200000 | 300.55 |
1375401600000 | 301.71 |
1375660800000 | 301.9 |
1375747200000 | 302.26 |
1375833600000 | 301.69 |
1375920000000 | 306.29 |
1376006400000 | 307.38 |
1376265600000 | 307.11 |
1376352000000 | 307.74 |
1376438400000 | 310.39 |
1376524800000 | 307.54 |
1376611200000 | 311.14 |
1376870400000 | 310.12 |
1376956800000 | 308.72 |
1377043200000 | 306.12 |
1377129600000 | 309.27 |
1377216000000 | 311.5899 |
1377475200000 | 308.8399 |
1377561600000 | 302.91 |
1377648000000 | 300.55 |
1377734400000 | 299.66 |
1377820800000 | 296.15 |
1378080000000 | 300.96 |
1378166400000 | 299.88 |
1378252800000 | 301.47 |
1378339200000 | 301.57 |
1378425600000 | 303.27 |
1378684800000 | 306.2 |
1378771200000 | 311.25 |
1378857600000 | 313.23 |
1378944000000 | 313.3399 |
1379030400000 | 312.05 |
1379289600000 | 316.65 |
1379376000000 | 315.8399 |
1379462400000 | 316.49 |
1379548800000 | 323.31 |
1379635200000 | 321.7799 |
1379894400000 | 319.8399 |
1379980800000 | 320.75 |
1380067200000 | 320.7 |
1380153600000 | 320.3399 |
1380240000000 | 320.95 |
1380499200000 | 319.04 |
1380585600000 | 322.0899 |
1380672000000 | 323.25 |
1380758400000 | 324.3 |
1380844800000 | 325.2 |
1381104000000 | 324.12 |
1381190400000 | 324.57 |
1381276800000 | 322.07 |
1381363200000 | 326.06 |
1381449600000 | 327.99 |
1381708800000 | 328.87 |
1381795200000 | 329.5299 |
1381881600000 | 330.21 |
1381968000000 | 334.16 |
1382054400000 | 338.21 |
1382313600000 | 340.18 |
1382400000000 | 343.76 |
1382486400000 | 340.93 |
1382572800000 | 342.12 |
1382659200000 | 340.68 |
1382918400000 | 339.69 |
1383004800000 | 341.46 |
1383091200000 | 341.5 |
1383177600000 | 338.12 |
1383264000000 | 334.96 |
1383523200000 | 336.8399 |
1383609600000 | 334.25 |
1383696000000 | 339.0899 |
1383782400000 | 334.47 |
1383868800000 | 331.23 |
1384128000000 | 334.58 |
1384214400000 | 333.76 |
1384300800000 | 330.11 |
1384387200000 | 333.02 |
1384473600000 | 334.18 |
1384732800000 | 337.71 |
1384819200000 | 335.1 |
1384905600000 | 331.75 |
1384992000000 | 330.8399 |
1385078400000 | 333.32 |
1385337600000 | 334.5899 |
1385424000000 | 335.07 |
1385510400000 | 338.14 |
1385596800000 | 340.11 |
1385683200000 | 340.54 |
1385942400000 | 338.5899 |
1386028800000 | 333.88 |
1386115200000 | 331.62 |
1386201600000 | 331.9 |
1386288000000 | 333.46 |
1386547200000 | 336.5 |
1386633600000 | 337.5 |
1386720000000 | 336.98 |
1386806400000 | 332.58 |
1386892800000 | 330.64 |
1387152000000 | 333.6 |
1387238400000 | 331.96 |
1387324800000 | 335.4 |
1387411200000 | 338.08 |
1387497600000 | 340.57 |
1387756800000 | 344.35 |
1387843200000 | 343.46 |
1388102400000 | 349.61 |
1388361600000 | 350.96 |
1388448000000 | 350.44 |
1388620800000 | 345.77 |
1388707200000 | 347.7799 |
1388966400000 | 348.42 |
1389052800000 | 350.23 |
1389139200000 | 351.0299 |
1389225600000 | 351.58 |
1389312000000 | 356.02 |
1389571200000 | 357.3 |
1389657600000 | 357.68 |
1389744000000 | 359.42 |
1389830400000 | 358.3399 |
1389916800000 | 357.98 |
1390176000000 | 356.5899 |
1390262400000 | 355.7 |
1390348800000 | 354.89 |
1390435200000 | 355.97 |
1390521600000 | 348.88 |
1390780800000 | 344.58 |
1390867200000 | 348.27 |
1390953600000 | 346.91 |
1391040000000 | 345.07 |
1391126400000 | 341.94 |
1391385600000 | 338.93 |
1391472000000 | 340.08 |
1391558400000 | 341.17 |
1391644800000 | 349.8 |
1391731200000 | 351.51 |
1391990400000 | 353.0899 |
1392076800000 | 357.22 |
1392163200000 | 357.47 |
1392249600000 | 359.02 |
1392336000000 | 362.46 |
1392595200000 | 365.08 |
1392681600000 | 365.39 |
1392768000000 | 365.98 |
1392854400000 | 364.02 |
1392940800000 | 367.15 |
1393200000000 | 368.85 |
1393286400000 | 371.01 |
1393372800000 | 369.01 |
1393459200000 | 368.8399 |
1393545600000 | 375.8 |
1393804800000 | 366.32 |
1393891200000 | 373.19 |
1393977600000 | 374.5299 |
1394064000000 | 379.02 |
1394150400000 | 376.97 |
1394409600000 | 376.05 |
1394496000000 | 376.26 |
1394582400000 | 372.39 |
1394668800000 | 370.72 |
1394755200000 | 367.47 |
1395014400000 | 373.15 |
1395100800000 | 375.01 |
1395187200000 | 374.91 |
1395273600000 | 369.26 |
1395360000000 | 367.67 |
1395619200000 | 362.65 |
1395705600000 | 365.98 |
1395792000000 | 369.81 |
1395878400000 | 368.35 |
1395964800000 | 371.11 |
1396224000000 | 374.7799 |
1396310400000 | 379.5299 |
1396396800000 | 379.22 |
1396483200000 | 378.02 |
1396569600000 | 379.94 |
1396828800000 | 377.5899 |
1396915200000 | 373.98 |
1397001600000 | 377.54 |
1397088000000 | 376.2799 |
1397174400000 | 370.54 |
1397433600000 | 365.26 |
1397520000000 | 361.17 |
1397606400000 | 367.0299 |
1397692800000 | 369.76 |
1398124800000 | 375.31 |
1398211200000 | 374.0899 |
1398297600000 | 374.51 |
1398384000000 | 371.68 |
1398643200000 | 371.08 |
1398729600000 | 374.72 |
1398816000000 | 375.44 |
1398902400000 | 375.69 |
1398988800000 | 377.66 |
1399248000000 | 376.17 |
1399334400000 | 376.76 |
1399420800000 | 374.25 |
1399507200000 | 376.49 |
1399593600000 | 371.98 |
1399852800000 | 375.43 |
1399939200000 | 373.26 |
1400025600000 | 371.55 |
1400112000000 | 365.07 |
1400198400000 | 362.49 |
1400457600000 | 364.65 |
1400544000000 | 364.56 |
1400630400000 | 365.79 |
1400716800000 | 367.1 |
1400803200000 | 368.46 |
1401062400000 | 373.26 |
1401148800000 | 373.82 |
1401235200000 | 374.7 |
1401321600000 | 375.1 |
1401408000000 | 377.13 |
1401667200000 | 378.44 |
1401753600000 | 376.57 |
1401840000000 | 377.89 |
1401926400000 | 379.61 |
1402012800000 | 384.89 |
1402272000000 | 385.4 |
1402358400000 | 386.13 |
1402444800000 | 380.16 |
1402531200000 | 381.25 |
1402617600000 | 377.86 |
1402876800000 | 378.18 |
1402963200000 | 379.61 |
1403049600000 | 381.14 |
1403136000000 | 382.5 |
1403222400000 | 379.3 |
1403481600000 | 378.62 |
1403568000000 | 374.68 |
1403654400000 | 370.95 |
1403740800000 | 370.39 |
1403827200000 | 370.7 |
1404086400000 | 372.07 |
1404172800000 | 376.52 |
1404259200000 | 377.26 |
1404345600000 | 378.49 |
1404432000000 | 375.66 |
1404691200000 | 372.42 |
1404777600000 | 365.68 |
1404864000000 | 365.4 |
1404950400000 | 358.49 |
1405036800000 | 359.72 |
1405296000000 | 363.63 |
1405382400000 | 359.14 |
1405468800000 | 363.89 |
1405555200000 | 361.19 |
1405641600000 | 358.5 |
1405900800000 | 356.82 |
1405987200000 | 358.26 |
1406073600000 | 359.89 |
1406160000000 | 363.19 |
1406246400000 | 360.15 |
1406505600000 | 357.76 |
1406592000000 | 358 |
1406678400000 | 355.88 |
1406764800000 | 350.0899 |
1406851200000 | 346.45 |
1407110400000 | 345.27 |
1407196800000 | 342.75 |
1407283200000 | 336.0899 |
1407369600000 | 333.31 |
1407456000000 | 331.82 |
1407715200000 | 337.9 |
1407801600000 | 337.77 |
1407888000000 | 339.7 |
1407974400000 | 340.39 |
1408060800000 | 339.74 |
1408320000000 | 342.06 |
1408406400000 | 343.7799 |
1408492800000 | 343.01 |
1408579200000 | 345.9 |
1408665600000 | 344.43 |
1408924800000 | 347.22 |
1409011200000 | 350.17 |
1409097600000 | 351.64 |
1409184000000 | 347.14 |
1409270400000 | 346.83 |
1409529600000 | 345.44 |
1409616000000 | 345.01 |
1409702400000 | 348.02 |
1409788800000 | 347.5899 |
1409875200000 | 347.36 |
1410134400000 | 346.0899 |
1410220800000 | 343.13 |
1410307200000 | 341.99 |
1410393600000 | 341.91 |
1410480000000 | 342.96 |
1410739200000 | 341.42 |
1410825600000 | 338.38 |
1410912000000 | 340.7 |
1410998400000 | 340.55 |
1411084800000 | 339.73 |
1411344000000 | 338.21 |
1411430400000 | 334.5 |
1411516800000 | 333.1 |
1411603200000 | 329.45 |
1411689600000 | 328.54 |
1411948800000 | 326.71 |
1412035200000 | 327.8 |
1412121600000 | 324.54 |
1412208000000 | 319.2799 |
1412294400000 | 317.6 |
1412553600000 | 320.04 |
1412640000000 | 316.69 |
1412726400000 | 314.96 |
1412812800000 | 313.67 |
1412899200000 | 307.11 |
1413158400000 | 307.62 |
1413244800000 | 307.13 |
1413331200000 | 300.99 |
1413417600000 | 299.14 |
1413504000000 | 308.57 |
1413763200000 | 308.72 |
1413849600000 | 316 |
1413936000000 | 317.17 |
1414022400000 | 318.33 |
1414108800000 | 317.79 |
1414368000000 | 316.0899 |
1414454400000 | 320.48 |
1414540800000 | 320 |
1414627200000 | 316.88 |
1414713600000 | 319.5299 |
1414972800000 | 317.46 |
1415059200000 | 317.41 |
1415145600000 | 319.06 |
1415232000000 | 318.62 |
1415318400000 | 316.29 |
1415577600000 | 320.24 |
1415664000000 | 320.17 |
1415750400000 | 318.8 |
1415836800000 | 318.7799 |
1415923200000 | 319.32 |
1416182400000 | 319.5899 |
1416268800000 | 324.45 |
1416355200000 | 325.16 |
1416441600000 | 324.26 |
1416528000000 | 326.45 |
1416787200000 | 328 |
1416873600000 | 329.52 |
1416960000000 | 331.05 |
1417046400000 | 330.58 |
1417132800000 | 329.5 |
1417392000000 | 329.7799 |
1417478400000 | 329.44 |
1417564800000 | 330.77 |
1417651200000 | 330.7 |
1417737600000 | 331.79 |
1417996800000 | 330.6 |
1418083200000 | 327.36 |
1418169600000 | 326.23 |
1418256000000 | 323.48 |
1418342400000 | 319.86 |
1418601600000 | 314.13 |
1418688000000 | 318.69 |
1418774400000 | 317.35 |
1418860800000 | 321.55 |
1418947200000 | 322.22 |
1419206400000 | 323.6 |
1419292800000 | 323.39 |
1419379200000 | 323.47 |
1419811200000 | 322.68 |
1419897600000 | 320.62 |
1419984000000 | 319.19 |
1420156800000 | 318.94 |
1420416000000 | 311.48 |
1420502400000 | 309.25 |
1420588800000 | 306.49 |
1420675200000 | 312.05 |
1420761600000 | 312.06 |
1421020800000 | 313.0899 |
1421107200000 | 316.68 |
1421193600000 | 314.4 |
1421280000000 | 313.47 |
1421366400000 | 313.55 |
1421625600000 | 319.79 |
1421712000000 | 318.83 |
1421798400000 | 319.85 |
1421884800000 | 319.25 |
1421971200000 | 317.86 |
1422230400000 | 320.83 |
1422316800000 | 320.38 |
1422403200000 | 318.42 |
1422489600000 | 319.07 |
1422576000000 | 318.32 |
1422835200000 | 319.85 |
1422921600000 | 327.7799 |
1423008000000 | 327.3 |
1423094400000 | 329.3 |
1423180800000 | 327.01 |
1423440000000 | 323.15 |
1423526400000 | 326.46 |
1423612800000 | 324.67 |
1423699200000 | 332.37 |
1423785600000 | 335.46 |
1424044800000 | 334.31 |
1424131200000 | 332.73 |
1424217600000 | 335.1 |
1424304000000 | 337.26 |
1424390400000 | 337.11 |
1424649600000 | 338.88 |
1424736000000 | 341 |
1424822400000 | 342.07 |
1424908800000 | 339.16 |
1424995200000 | 339.36 |
1425254400000 | 338.96 |
1425340800000 | 335.5 |
1425427200000 | 331.86 |
1425513600000 | 334.7799 |
1425600000000 | 331.23 |
1425859200000 | 329.45 |
1425945600000 | 323.15 |
1426032000000 | 323.8 |
1426118400000 | 325.52 |
1426204800000 | 324.58 |
1426464000000 | 328.46 |
1426550400000 | 325.87 |
1426636800000 | 327.56 |
1426723200000 | 328.77 |
1426809600000 | 335.68 |
1427068800000 | 339.7 |
1427155200000 | 341.79 |
1427241600000 | 341.32 |
1427328000000 | 334.3399 |
1427414400000 | 334.36 |
1427673600000 | 337.22 |
1427760000000 | 333.83 |
1427846400000 | 335.8399 |
1427932800000 | 340.5899 |
1428364800000 | 345.25 |
1428451200000 | 343.23 |
1428537600000 | 342.8 |
1428624000000 | 344.75 |
1428883200000 | 344.0899 |
1428969600000 | 346.37 |
1429056000000 | 344.57 |
1429142400000 | 344.97 |
1429228800000 | 340.3399 |
1429488000000 | 342.98 |
1429574400000 | 345.64 |
1429660800000 | 342.5 |
1429747200000 | 343.61 |
1429833600000 | 347.11 |
1430092800000 | 351.97 |
1430179200000 | 350.24 |
1430265600000 | 348.57 |
1430352000000 | 350.68 |
1430438400000 | 351.16 |
1430697600000 | 352.86 |
1430784000000 | 347.76 |
1430870400000 | 351.35 |
1430956800000 | 350.35 |
1431043200000 | 354.17 |
1431302400000 | 352.89 |
1431388800000 | 351.82 |
1431475200000 | 357.23 |
1431561600000 | 359.99 |
1431648000000 | 361.98 |
1431907200000 | 361.0299 |
1431993600000 | 358.21 |
1432080000000 | 357.04 |
1432166400000 | 358.06 |
1432252800000 | 354.37 |
1432512000000 | 352.33 |
1432598400000 | 345.9 |
1432684800000 | 348.43 |
1432771200000 | 349 |
1432857600000 | 346.49 |
1433116800000 | 345.52 |
1433203200000 | 351.7 |
1433289600000 | 357.4 |
1433376000000 | 354.66 |
1433462400000 | 344.23 |
1433721600000 | 344.5299 |
1433808000000 | 345.11 |
1433894400000 | 350.7799 |
1433980800000 | 350.5299 |
1434067200000 | 347.83 |
1434326400000 | 340.33 |
1434412800000 | 342.1 |
1434499200000 | 339.33 |
1434585600000 | 344.5899 |
1434672000000 | 342.88 |
1434931200000 | 352.19 |
1435017600000 | 349.98 |
1435104000000 | 348.24 |
1435190400000 | 348.87 |
1435276800000 | 348.58 |
1435536000000 | 339.6 |
1435622400000 | 337.76 |
1435708800000 | 342.51 |
1435795200000 | 339.81 |
1435881600000 | 338.69 |
1436140800000 | 332.5899 |
1436227200000 | 322.9 |
1436313600000 | 328.01 |
1436400000000 | 334.71 |
1436486400000 | 345.5899 |
1436745600000 | 346.16 |
1436832000000 | 345.61 |
1436918400000 | 346.3 |
1437004800000 | 349.97 |
1437091200000 | 348.13 |
1437350400000 | 351.3 |
1437436800000 | 350.86 |
1437523200000 | 347.38 |
1437609600000 | 350.13 |
1437696000000 | 347.66 |
1437955200000 | 344.16 |
1438041600000 | 344.69 |
1438128000000 | 347.19 |
1438214400000 | 343.5899 |
1438300800000 | 348.13 |
1438560000000 | 347.33 |
1438646400000 | 346.06 |
1438732800000 | 344.48 |
1438819200000 | 343.74 |
1438905600000 | 340.9 |
1439164800000 | 344.72 |
1439251200000 | 342.3399 |
1439337600000 | 338.62 |
1439424000000 | 340.44 |
1439510400000 | 339.8 |
1439769600000 | 339.11 |
1439856000000 | 338.82 |
1439942400000 | 334.3399 |
1440028800000 | 330.18 |
1440115200000 | 324.91 |
1440374400000 | 318.06 |
1440460800000 | 326.1 |
1440547200000 | 324.66 |
1440633600000 | 327.88 |
1440720000000 | 328.17 |
1440979200000 | 327.0899 |
1441065600000 | 322.2 |
1441152000000 | 322.8 |
1441238400000 | 325.71 |
1441324800000 | 319.83 |
1441584000000 | 321.83 |
1441670400000 | 326 |
1441756800000 | 328.54 |
1441843200000 | 327.62 |
1441929600000 | 326.98 |
1442188800000 | 324.86 |
1442275200000 | 325.86 |
1442361600000 | 329.01 |
1442448000000 | 330.2 |
1442534400000 | 328.01 |
1442793600000 | 324.67 |
1442880000000 | 314.43 |
1442966400000 | 315.11 |
1443052800000 | 312.01 |
1443139200000 | 315.7799 |
1443398400000 | 310.61 |
1443484800000 | 309.8 |
1443571200000 | 314.15 |
1443657600000 | 314.45 |
1443744000000 | 318.51 |
1444003200000 | 326.22 |
1444089600000 | 330.91 |
1444176000000 | 329.71 |
1444262400000 | 332.3399 |
1444348800000 | 335.66 |
1444608000000 | 333.63 |
1444694400000 | 330.38 |
1444780800000 | 329.36 |
1444867200000 | 332.1 |
1444953600000 | 332.68 |
1445212800000 | 332.66 |
1445299200000 | 334.18 |
1445385600000 | 334.91 |
1445472000000 | 332.77 |
1445558400000 | 335.14 |
1445817600000 | 334.3 |
1445904000000 | 329.75 |
1445990400000 | 335.01 |
1446076800000 | 330.77 |
1446163200000 | 333.21 |
1446422400000 | 334.97 |
1446508800000 | 333.05 |
1446595200000 | 330.6 |
1446681600000 | 330.0899 |
1446768000000 | 329.43 |
1447027200000 | 326.07 |
1447113600000 | 324.19 |
1447200000000 | 326.14 |
1447286400000 | 322.19 |
1447372800000 | 319.22 |
1447632000000 | 321.27 |
1447718400000 | 324.68 |
1447804800000 | 324.56 |
1447891200000 | 328.85 |
1447977600000 | 327.11 |
1448236800000 | 325.42 |
1448323200000 | 321.99 |
1448409600000 | 324.41 |
1448496000000 | 327.12 |
1448582400000 | 326.65 |
1448841600000 | 327.51 |
1448928000000 | 329.1 |
1449014400000 | 328.25 |
1449100800000 | 330.3 |
1449187200000 | 330.32 |
1449446400000 | 331.3 |
1449532800000 | 326.45 |
1449619200000 | 327.35 |
1449705600000 | 325.12 |
1449792000000 | 320.8 |
1450051200000 | 317.82 |
1450137600000 | 322.77 |
1450224000000 | 324.94 |
1450310400000 | 324.89 |
1450396800000 | 322.22 |
1450656000000 | 321.13 |
1450742400000 | 322.13 |
1450828800000 | 325.82 |
1450915200000 | 328.18 |
1451260800000 | 328.0299 |
1451347200000 | 330.41 |
1451433600000 | 329.93 |
1451520000000 | 328.0299 |
1451865600000 | 319.04 |
1451952000000 | 316.07 |
1452038400000 | 312.93 |
1452124800000 | 308.38 |
1452211200000 | 306.87 |
1452470400000 | 303.87 |
1452556800000 | 306.25 |
1452643200000 | 306.86 |
1452729600000 | 301.33 |
1452816000000 | 297.01 |
1453075200000 | 291.01 |
1453161600000 | 296.92 |
1453248000000 | 286.85 |
1453334400000 | 289.42 |
1453420800000 | 297.56 |
1453680000000 | 297.95 |
1453766400000 | 301.04 |
1453852800000 | 302.18 |
1453939200000 | 299.66 |
1454025600000 | 303.95 |
1454284800000 | 305.9 |
1454371200000 | 301.07 |
1454457600000 | 300.6 |
1454544000000 | 302.89 |
1454630400000 | 299.0899 |
1454889600000 | 285.08 |
1454976000000 | 285.31 |
1455062400000 | 288.0299 |
1455148800000 | 284.79 |
1455235200000 | 287.75 |
1455494400000 | 294.8399 |
1455580800000 | 293.99 |
1455667200000 | 301.5 |
1455753600000 | 303.35 |
1455840000000 | 301.08 |
1456099200000 | 304.07 |
1456185600000 | 302.0899 |
1456272000000 | 296.0899 |
1456358400000 | 301.56 |
1456444800000 | 303.49 |
1456704000000 | 303.74 |
1456790400000 | 308.46 |
1456876800000 | 306.5899 |
1456963200000 | 309.14 |
1457049600000 | 313.73 |
1457308800000 | 312.93 |
1457395200000 | 311.19 |
1457481600000 | 311.2799 |
1457568000000 | 312.19 |
1457654400000 | 320.54 |
1457913600000 | 322.48 |
1458000000000 | 320.88 |
1458086400000 | 321.05 |
1458172800000 | 326.43 |
1458259200000 | 327.21 |
1458518400000 | 325.64 |
1458604800000 | 324.81 |
1458691200000 | 323.62 |
1458777600000 | 319.33 |
1459209600000 | 320.42 |
1459296000000 | 330.17 |
1459382400000 | 329.8 |
1459468800000 | 326.8 |
1459728000000 | 327.8399 |
1459814400000 | 322.3399 |
1459900800000 | 323.99 |
1459987200000 | 321.5899 |
1460073600000 | 327.18 |
1460332800000 | 328.89 |
1460419200000 | 327.7 |
1460505600000 | 329.9 |
1460592000000 | 329.86 |
1460678400000 | 330.13 |
1460937600000 | 332.0899 |
1461024000000 | 337.2799 |
1461110400000 | 335.83 |
1461196800000 | 333.8 |
1461283200000 | 332.02 |
1461542400000 | 331.11 |
1461628800000 | 332.75 |
1461715200000 | 333.36 |
1461801600000 | 333.73 |
1461888000000 | 334.27 |
1462147200000 | 335.9 |
1462233600000 | 332.58 |
1462320000000 | 330.05 |
1462406400000 | 328.41 |
1462492800000 | 328.49 |
1462752000000 | 328.51 |
1462838400000 | 330.93 |
1462924800000 | 330.58 |
1463011200000 | 328.68 |
1463097600000 | 326.56 |
1463356800000 | 327.91 |
1463443200000 | 328.25 |
1463529600000 | 328.15 |
1463616000000 | 323.27 |
1463702400000 | 327.97 |
1463961600000 | 328.62 |
1464048000000 | 331.7 |
1464134400000 | 333.5899 |
1464220800000 | 335.7 |
1464307200000 | 334.39 |
1464566400000 | 335.11 |
1464652800000 | 333.62 |
1464739200000 | 333.57 |
1464825600000 | 333.43 |
1464912000000 | 336.3399 |
1465171200000 | 338.21 |
1465257600000 | 342.98 |
1465344000000 | 342.65 |
1465430400000 | 338.07 |
1465516800000 | 328.3399 |
1465776000000 | 321.31 |
1465862400000 | 312.98 |
1465948800000 | 315.54 |
1466035200000 | 308.23 |
1466121600000 | 316.31 |
1466380800000 | 328 |
1466467200000 | 327.33 |
1466553600000 | 327.52 |
1466640000000 | 334.71 |
1466726400000 | 309.88 |
1466985600000 | 290.72 |
1467072000000 | 299.39 |
1467158400000 | 307 |
1467244800000 | 309.68 |
1467331200000 | 314.83 |
1467590400000 | 311.63 |
1467676800000 | 304.92 |
1467763200000 | 299.56 |
1467849600000 | 302.24 |
1467936000000 | 307.25 |
1468195200000 | 314.36 |
1468281600000 | 317.7799 |
1468368000000 | 318.68 |
1468454400000 | 320.43 |
1468540800000 | 318.36 |
1468800000000 | 319.98 |
1468886400000 | 319.37 |
1468972800000 | 322.55 |
1469059200000 | 320.95 |
1469145600000 | 320.61 |
1469404800000 | 321.9 |
1469491200000 | 322.94 |
1469577600000 | 325.14 |
1469664000000 | 326.69 |
1469750400000 | 330.67 |
1470009600000 | 328.69 |
1470096000000 | 325.98 |
1470182400000 | 323.43 |
1470268800000 | 325.76 |
1470355200000 | 327.24 |
1470614400000 | 328.33 |
1470700800000 | 333.19 |
1470787200000 | 334.62 |
1470873600000 | 338.32 |
1470960000000 | 338.37 |
1471219200000 | 338.73 |
1471305600000 | 337.38 |
1471392000000 | 334.02 |
1471478400000 | 338.67 |
1471564800000 | 335.92 |
1471824000000 | 337.08 |
1471910400000 | 339.6 |
1471996800000 | 337.95 |
1472083200000 | 336.5299 |
1472169600000 | 337.54 |
1472428800000 | 333.95 |
1472515200000 | 334.44 |
1472601600000 | 332.48 |
1472688000000 | 334.99 |
1472774400000 | 337.95 |
1473033600000 | 339.07 |
1473120000000 | 341.71 |
1473206400000 | 343.37 |
1473292800000 | 343.1 |
1473379200000 | 337.05 |
1473638400000 | 333.45 |
1473724800000 | 331.97 |
1473811200000 | 333.13 |
1473897600000 | 334.7 |
1473984000000 | 330.73 |
1474243200000 | 334.58 |
1474329600000 | 333.87 |
1474416000000 | 334.13 |
1474502400000 | 342.39 |
1474588800000 | 339.55 |
1474848000000 | 337.24 |
1474934400000 | 334.0299 |
1475020800000 | 336.5299 |
1475107200000 | 337.58 |
1475193600000 | 338.98 |
1475452800000 | 339.88 |
1475539200000 | 339.12 |
1475625600000 | 339.31 |
1475712000000 | 337.52 |
1475798400000 | 334.57 |
1476057600000 | 337.2 |
1476144000000 | 332.01 |
1476230400000 | 329.96 |
1476316800000 | 328.71 |
1476403200000 | 331.67 |
1476662400000 | 329.32 |
1476748800000 | 332.45 |
1476835200000 | 334.0899 |
1476921600000 | 332.89 |
1477008000000 | 331.37 |
1477267200000 | 332.04 |
1477353600000 | 328.93 |
1477440000000 | 329.74 |
1477526400000 | 328.65 |
1477612800000 | 328.99 |
1477872000000 | 328.57 |
1477958400000 | 328.27 |
1478044800000 | 326.33 |
1478131200000 | 325.98 |
1478217600000 | 323.5299 |
1478476800000 | 325.27 |
1478563200000 | 325.81 |
1478649600000 | 324.87 |
1478736000000 | 320.31 |
1478822400000 | 317.54 |
1479081600000 | 313.12 |
1479168000000 | 315.8 |
1479254400000 | 313.99 |
1479340800000 | 315.19 |
1479427200000 | 313.04 |
1479686400000 | 314.51 |
1479772800000 | 315.37 |
1479859200000 | 312.8 |
1479945600000 | 314.74 |
1480032000000 | 316.43 |
1480291200000 | 313.92 |
1480377600000 | 315.88 |
1480464000000 | 316.51 |
1480550400000 | 314.87 |
1480636800000 | 314.15 |
1480896000000 | 317.87 |
1480982400000 | 321.1 |
1481068800000 | 324.64 |
1481155200000 | 322.95 |
1481241600000 | 323.63 |
1481500800000 | 324.8 |
1481587200000 | 329.29 |
1481673600000 | 327.5299 |
1481760000000 | 322.63 |
1481846400000 | 324.0899 |
1482105600000 | 325.67 |
1482192000000 | 325.33 |
1482278400000 | 328.0899 |
1482364800000 | 327.74 |
1482451200000 | 329.2799 |
1482796800000 | 330.5899 |
1482883200000 | 328.74 |
1482969600000 | 331.58 |
1483056000000 | 333.68 |
1483315200000 | 337.15 |
1483401600000 | 333.75 |
1483488000000 | 335.91 |
1483574400000 | 340.51 |
1483660800000 | 339.61 |
1483920000000 | 336.97 |
1484006400000 | 337.5 |
1484092800000 | 334.82 |
1484179200000 | 338.72 |
1484265600000 | 341.23 |
1484524800000 | 338.67 |
1484611200000 | 340.68 |
1484697600000 | 341.73 |
1484784000000 | 339.76 |
1484870400000 | 342.3399 |
1485129600000 | 343.0299 |
1485216000000 | 344.5899 |
1485302400000 | 348.06 |
1485388800000 | 346.66 |
1485475200000 | 347.72 |
1485734400000 | 343.2 |
1485820800000 | 345.3 |
1485907200000 | 346.81 |
1485993600000 | 349.11 |
1486080000000 | 350.0899 |
1486339200000 | 345.45 |
1486425600000 | 345.76 |
1486512000000 | 347.61 |
1486598400000 | 347.63 |
1486684800000 | 347.29 |
1486944000000 | 349.74 |
1487030400000 | 349.51 |
1487116800000 | 350.42 |
1487203200000 | 353.42 |
1487289600000 | 351.0299 |
1487548800000 | 351.72 |
1487635200000 | 351.25 |
1487721600000 | 350.77 |
1487808000000 | 353.08 |
1487894400000 | 348.23 |
1488153600000 | 350.19 |
1488240000000 | 351.72 |
1488326400000 | 354.4 |
1488412800000 | 353.71 |
1488499200000 | 354.21 |
1488758400000 | 354.47 |
1488844800000 | 353.5899 |
1488931200000 | 353.24 |
1489017600000 | 355.05 |
1489104000000 | 358.6 |
1489363200000 | 359.98 |
1489449600000 | 358.51 |
1489536000000 | 359.21 |
1489622400000 | 365.66 |
1489708800000 | 367.17 |
1489968000000 | 367.83 |
1490054400000 | 365.96 |
1490140800000 | 363.41 |
1490227200000 | 366.6 |
1490313600000 | 367.65 |
1490572800000 | 368.23 |
1490659200000 | 370.62 |
1490745600000 | 366.98 |
1490832000000 | 368.41 |
1490918400000 | 369.3 |
1491177600000 | 366.79 |
1491264000000 | 368.0899 |
1491350400000 | 368.94 |
1491436800000 | 369.14 |
1491523200000 | 368.2799 |
1491782400000 | 368.64 |
1491868800000 | 368.33 |
1491955200000 | 369.74 |
1492041600000 | 369.21 |
1492473600000 | 367.96 |
1492560000000 | 370.58 |
1492646400000 | 373.56 |
1492732800000 | 370.3 |
1492992000000 | 385.23 |
1493078400000 | 390.38 |
1493164800000 | 390.52 |
1493251200000 | 389.79 |
1493337600000 | 390.46 |
1493596800000 | 391.39 |
1493683200000 | 395.22 |
1493769600000 | 393.97 |
1493856000000 | 398.29 |
1493942400000 | 402.3 |
1494201600000 | 399.08 |
1494288000000 | 399.3399 |
1494374400000 | 399.21 |
1494460800000 | 397.25 |
1494547200000 | 401.23 |
1494806400000 | 404.48 |
1494892800000 | 407.99 |
1494979200000 | 402.91 |
1495065600000 | 398.43 |
1495152000000 | 405.71 |
1495411200000 | 408.56 |
1495497600000 | 409.97 |
1495584000000 | 410.12 |
1495670400000 | 411.3399 |
1495756800000 | 411.75 |
1496016000000 | 409.37 |
1496102400000 | 409.89 |
1496188800000 | 411.52 |
1496275200000 | 414.23 |
1496361600000 | 418.27 |
1496620800000 | 415.5899 |
1496707200000 | 413.87 |
1496793600000 | 414.16 |
1496880000000 | 411.94 |
1496966400000 | 412.99 |
1497225600000 | 408.19 |
1497312000000 | 411.98 |
1497398400000 | 414.57 |
1497484800000 | 406.39 |
1497571200000 | 411.16 |
1497830400000 | 413.55 |
1497916800000 | 409.8 |
1498003200000 | 410.32 |
1498089600000 | 410.68 |
1498176000000 | 411.18 |
1498435200000 | 412.2 |
1498521600000 | 410.75 |
1498608000000 | 412.79 |
1498694400000 | 409.62 |
1498780800000 | 409.82 |
1499040000000 | 411.75 |
1499126400000 | 410.13 |
1499212800000 | 410.52 |
1499299200000 | 410.43 |
1499385600000 | 410.55 |
1499644800000 | 413.2 |
1499731200000 | 412.12 |
1499817600000 | 417.68 |
1499904000000 | 418.0899 |
1499990400000 | 420.62 |
1500249600000 | 423.17 |
1500336000000 | 424.6 |
1500422400000 | 425.83 |
1500508800000 | 428.51 |
1500595200000 | 424.88 |
1500854400000 | 423.7 |
1500940800000 | 424.91 |
1501027200000 | 426.52 |
1501113600000 | 427.77 |
1501200000000 | 426.88 |
1501459200000 | 428.72 |
1501545600000 | 431.42 |
1501632000000 | 432.56 |
1501718400000 | 433.55 |
1501804800000 | 432.49 |
1502064000000 | 434.89 |
1502150400000 | 433.35 |
1502236800000 | 430.64 |
1502323200000 | 428.46 |
1502409600000 | 425.1 |
1502668800000 | 430.37 |
1502755200000 | 428.32 |
1502841600000 | 430.51 |
1502928000000 | 430.67 |
1503014400000 | 428.68 |
1503273600000 | 429.98 |
1503360000000 | 431.46 |
1503446400000 | 431.5 |
1503532800000 | 431.07 |
1503619200000 | 433.32 |
1503878400000 | 433.43 |
1503964800000 | 430.47 |
1504051200000 | 430.35 |
1504137600000 | 433.42 |
1504224000000 | 435.56 |
1504483200000 | 434.98 |
1504569600000 | 435.68 |
1504656000000 | 435.59 |
1504742400000 | 440.88 |
1504828800000 | 442.26 |
1505088000000 | 444.81 |
1505174400000 | 445.11 |
1505260800000 | 443.07 |
1505347200000 | 441.92 |
1505433600000 | 443.95 |
1505692800000 | 445.95 |
1505779200000 | 447.89 |
1505865600000 | 448.28 |
1505952000000 | 445.59 |
1506038400000 | 448.11 |
1506297600000 | 444.06 |
1506384000000 | 439.49 |
1506470400000 | 439.42 |
1506556800000 | 443.75 |
1506643200000 | 447.33 |
1506902400000 | 446.52 |
1506988800000 | 448.97 |
1507075200000 | 448.11 |
1507161600000 | 446.73 |
1507248000000 | 445.36 |
1507507200000 | 445.86 |
1507593600000 | 449.15 |
1507680000000 | 450.51 |
1507766400000 | 450.52 |
1507852800000 | 450.58 |
1508112000000 | 449.28 |
1508198400000 | 446.11 |
1508284800000 | 448.6 |
1508371200000 | 447.59 |
1508457600000 | 446.68 |
1508716800000 | 445.34 |
1508803200000 | 445.53 |
1508889600000 | 445.21 |
1508976000000 | 444.59 |
1509062400000 | 442.36 |
1509321600000 | 445.38 |
1509408000000 | 447.15 |
1509494400000 | 448.11 |
1509580800000 | 448.51 |
1509667200000 | 448.74 |
1509926400000 | 447.09 |
1510012800000 | 444.53 |
1510099200000 | 444.17 |
1510185600000 | 439.72 |
1510272000000 | 439.48 |
1510531200000 | 436.33 |
1510617600000 | 439.11 |
1510704000000 | 438.01 |
1510790400000 | 442.24 |
1510876800000 | 439.98 |
1511136000000 | 441.76 |
1511222400000 | 443.94 |
1511308800000 | 444.52 |
1511395200000 | 447.46 |
1511481600000 | 450.43 |
1511740800000 | 448.06 |
1511827200000 | 448.69 |
1511913600000 | 447.25 |
1512000000000 | 450.41 |
1512086400000 | 445.14 |
1512345600000 | 447.91 |
1512432000000 | 447.3 |
1512518400000 | 444.38 |
1512604800000 | 445.25 |
1512691200000 | 446.98 |
1512950400000 | 448.17 |
1513036800000 | 446.77 |
1513123200000 | 445.55 |
1513209600000 | 445.3 |
1513296000000 | 444.2 |
1513555200000 | 451.67 |
1513641600000 | 450.88 |
1513728000000 | 451.59 |
1513814400000 | 451.69 |
1513900800000 | 451.1 |
1514332800000 | 455.32 |
1514419200000 | 456.79 |
1514505600000 | 458.57 |
1514851200000 | 460.78 |
1514937600000 | 463.32 |
1515024000000 | 469.73 |
1515110400000 | 472.4 |
1515369600000 | 471.39 |
1515456000000 | 471.82 |
1515542400000 | 471.16 |
1515628800000 | 472.51 |
1515715200000 | 476.52 |
1515974400000 | 480.81 |
1516060800000 | 480.57 |
1516147200000 | 481.44 |
1516233600000 | 481.86 |
1516320000000 | 485.36 |
1516579200000 | 487.59 |
1516665600000 | 490.44 |
1516752000000 | 491.38 |
1516838400000 | 492.12 |
1516924800000 | 492.17 |
1517184000000 | 486.93 |
1517270400000 | 484.33 |
1517356800000 | 487.67 |
1517443200000 | 488.16 |
1517529600000 | 479.54 |
1517788800000 | 470.48 |
1517875200000 | 458.37 |
1517961600000 | 466.63 |
1518048000000 | 454.83 |
1518134400000 | 450.61 |
1518393600000 | 455.93 |
1518480000000 | 455.54 |
1518566400000 | 462.65 |
1518652800000 | 468.33 |
1518739200000 | 473.31 |
1518998400000 | 469.86 |
1519084800000 | 469.5 |
1519171200000 | 468.42 |
1519257600000 | 468.54 |
1519344000000 | 469.74 |
1519603200000 | 471.28 |
1519689600000 | 469.26 |
1519776000000 | 465.36 |
1519862400000 | 458.28 |
1519948800000 | 454.99 |
1520208000000 | 459.26 |
1520294400000 | 465.46 |
1520380800000 | 467.82 |
1520467200000 | 469.66 |
1520553600000 | 471.05 |
1520812800000 | 471.95 |
1520899200000 | 472.1 |
1520985600000 | 469.04 |
1521072000000 | 470.12 |
1521158400000 | 466.91 |
1521417600000 | 465.77 |
1521504000000 | 464.63 |
1521590400000 | 463.99 |
1521676800000 | 458.59 |
1521763200000 | 457.69 |
1522022400000 | 457.27 |
1522108800000 | 460.23 |
1522195200000 | 457.58 |
1522281600000 | 458.13 |
1522713600000 | 453.84 |
1522800000000 | 450.04 |
1522886400000 | 457.78 |
1522972800000 | 457.52 |
1523232000000 | 459.95 |
1523318400000 | 465.51 |
1523404800000 | 463.71 |
1523491200000 | 465 |
1523577600000 | 466.02 |
1523836800000 | 466.54 |
1523923200000 | 470 |
1524009600000 | 473.79 |
1524096000000 | 473.77 |
1524182400000 | 469.72 |
1524441600000 | 469.67 |
1524528000000 | 468.44 |
1524614400000 | 463.26 |
1524700800000 | 464.65 |
1524787200000 | 464.66 |
1525046400000 | 463.99 |
1525132800000 | 460.28 |
1525219200000 | 463.23 |
1525305600000 | 460.84 |
1525392000000 | 461.82 |
1525651200000 | 466.38 |
1525737600000 | 464.24 |
1525824000000 | 466.42 |
1525910400000 | 466.99 |
1525996800000 | 470.68 |
1526256000000 | 470.68 |
1526342400000 | 465.71 |
1526428800000 | 463.19 |
1526515200000 | 465.64 |
1526601600000 | 463.01 |
1526860800000 | 464.49 |
1526947200000 | 467.4 |
1527033600000 | 459.71 |
1527120000000 | 459.09 |
1527206400000 | 457.59 |
1527465600000 | 453.37 |
1527552000000 | 444.02 |
1527638400000 | 447.96 |
1527724800000 | 449.92 |
1527811200000 | 454.65 |
1528070400000 | 458.77 |
1528156800000 | 457.32 |
1528243200000 | 462.17 |
1528329600000 | 462.9 |
1528416000000 | 458.39 |
1528675200000 | 463.63 |
1528761600000 | 464.41 |
1528848000000 | 464.68 |
1528934400000 | 465.44 |
1529020800000 | 458.98 |
1529280000000 | 455.68 |
1529366400000 | 449.92 |
1529452800000 | 452.17 |
1529539200000 | 448.39 |
1529625600000 | 452.62 |
1529884800000 | 448.67 |
1529971200000 | 447.58 |
1530057600000 | 446.85 |
1530144000000 | 439.92 |
1530230400000 | 448.56 |
1530489600000 | 441.19 |
1530576000000 | 446.75 |
1530662400000 | 445.32 |
1530748800000 | 449.2 |
1530835200000 | 453.93 |
1531094400000 | 457.43 |
1531180800000 | 459.21 |
1531267200000 | 456.03 |
1531353600000 | 457.62 |
1531440000000 | 454.9 |
1531699200000 | 457.84 |
1531785600000 | 457.87 |
1531872000000 | 458.41 |
1531958400000 | 455.5 |
1532044800000 | 460.14 |
1532304000000 | 459.06 |
1532390400000 | 462.42 |
1532476800000 | 460.37 |
1532563200000 | 463.31 |
1532649600000 | 464.61 |
1532908800000 | 465.53 |
1532995200000 | 463.05 |
1533081600000 | 462.22 |
1533168000000 | 457.95 |
1533254400000 | 458.57 |
1533513600000 | 458.49 |
1533600000000 | 462.13 |
1533686400000 | 460.26 |
1533772800000 | 460.68 |
1533859200000 | 451.46 |
1534118400000 | 450.17 |
1534204800000 | 447.34 |
1534291200000 | 439.23 |
1534377600000 | 444.34 |
1534464000000 | 443.57 |
1534723200000 | 447.15 |
1534809600000 | 452.56 |
1534896000000 | 457.12 |
1534982400000 | 456.51 |
1535068800000 | 458.96 |
1535328000000 | 463.93 |
1535414400000 | 465.81 |
1535500800000 | 465.95 |
1535587200000 | 463.14 |
1535673600000 | 460.15 |
1535932800000 | 460 |
1536019200000 | 454.47 |
1536105600000 | 452.41 |
1536192000000 | 449.77 |
1536278400000 | 447.51 |
1536537600000 | 450.63 |
1536624000000 | 450.34 |
1536710400000 | 455.84 |
1536796800000 | 455.68 |
1536883200000 | 457.7 |
1537142400000 | 459.57 |
1537228800000 | 461.23 |
1537315200000 | 458.83 |
1537401600000 | 462.92 |
1537488000000 | 464.69 |
1537747200000 | 463.21 |
1537833600000 | 463.93 |
1537920000000 | 462.28 |
1538006400000 | 459.43 |
1538092800000 | 455.02 |
1538352000000 | 454.69 |
1538438400000 | 450.81 |
1538524800000 | 451.75 |
1538611200000 | 444.51 |
1538697600000 | 438.12 |
1538956800000 | 429.54 |
1539043200000 | 430.05 |
1539129600000 | 423.22 |
1539216000000 | 418.1 |
1539302400000 | 420.04 |
1539561600000 | 419.15 |
1539648000000 | 428.96 |
1539734400000 | 426.2 |
1539820800000 | 424.26 |
1539907200000 | 420.69 |
1540166400000 | 417.73 |
1540252800000 | 407.7799 |
1540339200000 | 405.5299 |
1540425600000 | 405.63 |
1540512000000 | 401.01 |
1540771200000 | 407.25 |
1540857600000 | 407.31 |
1540944000000 | 412.2799 |
1541030400000 | 416.26 |
1541116800000 | 419.15 |
1541376000000 | 417.12 |
1541462400000 | 418.4 |
1541548800000 | 425.43 |
1541635200000 | 423.08 |
1541721600000 | 417.52 |
1541980800000 | 408.17 |
1542067200000 | 410.63 |
1542153600000 | 410.57 |
1542240000000 | 406.56 |
1542326400000 | 409.58 |
1542585600000 | 408 |
1542672000000 | 399.13 |
1542758400000 | 403.68 |
1542844800000 | 402.0299 |
1542931200000 | 401.3399 |
1543190400000 | 406.8 |
1543276800000 | 404.95 |
1543363200000 | 404.5 |
1543449600000 | 410.71 |
1543536000000 | 406.44 |
1543795200000 | 412.5899 |
1543881600000 | 408.88 |
1543968000000 | 405.49 |
1544054400000 | 396.27 |
1544140800000 | 398.66 |
1544400000000 | 390.91 |
1544486400000 | 393.7 |
1544572800000 | 401.68 |
1544659200000 | 400.04 |
1544745600000 | 395.7799 |
1545004800000 | 392.55 |
1545091200000 | 390.52 |
1545177600000 | 394.29 |
1545264000000 | 387.45 |
1545350400000 | 386.45 |
1545609600000 | 385.33 |
1545868800000 | 380.22 |
1545955200000 | 388.81 |
1546214400000 | 391.05 |
1546387200000 | 388.58 |
1546473600000 | 385.38 |
1546560000000 | 397.13 |
1546819200000 | 403.22 |
1546905600000 | 405.89 |
1546992000000 | 412.79 |
1547078400000 | 412.48 |
1547164800000 | 410.3 |
1547424000000 | 406.47 |
1547510400000 | 405.86 |
1547596800000 | 408.92 |
1547683200000 | 407.75 |
1547769600000 | 413.75 |
1548028800000 | 415.04 |
1548115200000 | 413.2 |
1548201600000 | 414.44 |
1548288000000 | 415.23 |
1548374400000 | 419.15 |
1548633600000 | 416.95 |
1548720000000 | 418.91 |
1548806400000 | 420.68 |
1548892800000 | 421.74 |
1548979200000 | 421.85 |
1549238400000 | 421.42 |
1549324800000 | 426.46 |
1549411200000 | 425.49 |
1549497600000 | 417.63 |
1549584000000 | 411.31 |
1549843200000 | 412.9 |
1549929600000 | 416.67 |
1550016000000 | 418.83 |
1550102400000 | 418.0299 |
1550188800000 | 421.79 |
1550448000000 | 425.85 |
1550534400000 | 423.95 |
1550620800000 | 427.95 |
1550707200000 | 427.03 |
1550793600000 | 427.63 |
1551052800000 | 429.06 |
1551139200000 | 430.91 |
1551225600000 | 429.86 |
1551312000000 | 432.23 |
1551398400000 | 435.85 |
1551657600000 | 434.92 |
1551744000000 | 433.46 |
1551830400000 | 432.79 |
1551916800000 | 424.73 |
1552003200000 | 421.19 |
1552262400000 | 423.83 |
1552348800000 | 427.61 |
1552435200000 | 431.07 |
1552521600000 | 434.06 |
1552608000000 | 436.88 |
1552867200000 | 438.17 |
1552953600000 | 442.47 |
1553040000000 | 439.04 |
1553126400000 | 439.86 |
1553212800000 | 429.65 |
1553472000000 | 428.61 |
1553558400000 | 430.57 |
1553644800000 | 428.56 |
1553731200000 | 427.63 |
1553817600000 | 431.09 |
1554076800000 | 437.4 |
1554163200000 | 438.83 |
1554249600000 | 446.22 |
1554336000000 | 443.78 |
1554422400000 | 446.12 |
1554681600000 | 445.67 |
1554768000000 | 443.68 |
1554854400000 | 444.27 |
1554940800000 | 446.2 |
1555027200000 | 450.25 |
1555286400000 | 452.2 |
1555372800000 | 453.06 |
1555459200000 | 452.29 |
1555545600000 | 450.46 |
1555977600000 | 450.49 |
1556064000000 | 448.9 |
1556150400000 | 444.54 |
1556236800000 | 446.82 |
1556496000000 | 448.84 |
1556582400000 | 450.05 |
1556668800000 | 451.1 |
1556755200000 | 445.76 |
1556841600000 | 447.58 |
1557100800000 | 442.25 |
1557187200000 | 438.5 |
1557273600000 | 440.67 |
1557360000000 | 433.1 |
1557446400000 | 436.16 |
1557705600000 | 427.75 |
1557792000000 | 432.92 |
1557878400000 | 433.92 |
1557964800000 | 439.63 |
1558051200000 | 436.26 |
1558310400000 | 431.29 |
1558396800000 | 435.61 |
1558483200000 | 435.79 |
1558569600000 | 427.08 |
1558656000000 | 431.98 |
1558915200000 | 432.2 |
1559001600000 | 431.69 |
1559088000000 | 423.78 |
1559174400000 | 425.74 |
1559260800000 | 423.56 |
1559520000000 | 425.52 |
1559606400000 | 430.38 |
1559692800000 | 433.89 |
1559779200000 | 433.74 |
1559865600000 | 440.44 |
1560124800000 | 440.76 |
1560211200000 | 444.5 |
1560297600000 | 443.56 |
1560384000000 | 442.76 |
1560470400000 | 437.97 |
1560729600000 | 437.48 |
1560816000000 | 442.41 |
1560902400000 | 444.11 |
1560988800000 | 449.63 |
1561075200000 | 449.55 |
1561334400000 | 450.61 |
1561420800000 | 450.62 |
1561507200000 | 449.61 |
1561593600000 | 450.32 |
1561680000000 | 454.85 |
1561939200000 | 457.07 |
1562025600000 | 455.91 |
1562112000000 | 459.87 |
1562198400000 | 461.45 |
1562284800000 | 455.31 |
1562544000000 | 454.96 |
1562630400000 | 451.19 |
1562716800000 | 453.69 |
1562803200000 | 454.1 |
1562889600000 | 455.89 |
1563148800000 | 458.84 |
1563235200000 | 457.38 |
1563321600000 | 454.73 |
1563408000000 | 451.72 |
1563494400000 | 453.12 |
1563753600000 | 453.77 |
1563840000000 | 454.63 |
1563926400000 | 455.9 |
1564012800000 | 454.63 |
1564099200000 | 453.52 |
1564358400000 | 452.84 |
1564444800000 | 445.45 |
1564531200000 | 445.74 |
1564617600000 | 445.1 |
1564704000000 | 438.79 |
1564963200000 | 431.86 |
1565049600000 | 430.95 |
1565136000000 | 433.02 |
1565222400000 | 438.74 |
1565308800000 | 434.61 |
1565568000000 | 432.44 |
1565654400000 | 433.12 |
1565740800000 | 422.45 |
1565827200000 | 418.82 |
1565913600000 | 423.77 |
1566172800000 | 430.08 |
1566259200000 | 426.19 |
1566345600000 | 432.97 |
1566432000000 | 429.66 |
1566518400000 | 428.12 |
1566777600000 | 426.89 |
1566864000000 | 429.16 |
1566950400000 | 426.06 |
1567036800000 | 429.68 |
1567123200000 | 432.05 |
1567382400000 | 430.72 |
1567468800000 | 428.39 |
1567555200000 | 435.14 |
1567641600000 | 439.03 |
1567728000000 | 439.66 |
1567987200000 | 439.77 |
1568073600000 | 438.42 |
1568160000000 | 440.54 |
1568246400000 | 443.89 |
1568332800000 | 448.55 |
1568592000000 | 443.32 |
1568678400000 | 443.79 |
1568764800000 | 444.88 |
1568851200000 | 446.78 |
1568937600000 | 443.55 |
1569196800000 | 438.02 |
1569283200000 | 439.55 |
1569369600000 | 434.25 |
1569456000000 | 436.38 |
1569542400000 | 438.19 |
1569801600000 | 437.21 |
1569888000000 | 434.71 |
1569974400000 | 425.34 |
1570060800000 | 425.53 |
1570147200000 | 429.8 |
1570406400000 | 432.83 |
1570492800000 | 426.85 |
1570579200000 | 429.14 |
1570665600000 | 432.39 |
1570752000000 | 440.39 |
1571011200000 | 440.06 |
1571097600000 | 444.63 |
1571184000000 | 443.27 |
1571270400000 | 447.12 |
1571356800000 | 446.5 |
1571616000000 | 450.44 |
1571702400000 | 449.52 |
1571788800000 | 448.21 |
1571875200000 | 450.49 |
1571961600000 | 451.7 |
1572220800000 | 455.06 |
1572307200000 | 455.48 |
1572393600000 | 456.07 |
1572480000000 | 455.14 |
1572566400000 | 459.95 |
1572825600000 | 464.39 |
1572912000000 | 461.69 |
1572998400000 | 461.92 |
1573084800000 | 466.04 |
1573171200000 | 463.33 |
1573430400000 | 463.41 |
1573516800000 | 463.64 |
1573603200000 | 461.74 |
1573689600000 | 460.65 |
1573776000000 | 466.02 |
1574035200000 | 467.14 |
1574121600000 | 466.79 |
1574208000000 | 464.83 |
1574294400000 | 462.96 |
1574380800000 | 463.73 |
1574640000000 | 466.72 |
1574726400000 | 469.93 |
1574812800000 | 468.99 |
1574899200000 | 468.11 |
1574985600000 | 466.69 |
1575244800000 | 463.02 |
1575331200000 | 461.39 |
1575417600000 | 466.85 |
1575504000000 | 467.58 |
1575590400000 | 470.5 |
1575849600000 | 470.98 |
1575936000000 | 470.5 |
1576022400000 | 471.4 |
1576108800000 | 475.21 |
1576195200000 | 477.93 |
1576454400000 | 483.37 |
1576540800000 | 484.45 |
1576627200000 | 481.26 |
1576713600000 | 481.68 |
1576800000000 | 483 |
1577059200000 | 484.7 |
1577145600000 | 485.37 |
1577404800000 | 490.38 |
1577664000000 | 487.92 |
1577750400000 | 487.92 |
1577923200000 | 493.18 |
1578009600000 | 488.91 |
1578268800000 | 486.98 |
1578355200000 | 487.27 |
1578441600000 | 486.95 |
1578528000000 | 489.03 |
1578614400000 | 489.19 |
1578873600000 | 489.61 |
1578960000000 | 490.75 |
1579046400000 | 492.72 |
1579132800000 | 494.08 |
1579219200000 | 495.12 |
1579478400000 | 495.59 |
1579564800000 | 494.08 |
1579651200000 | 492.41 |
1579737600000 | 485.76 |
1579824000000 | 487.94 |
1580083200000 | 477.25 |
1580169600000 | 480.34 |
1580256000000 | 482.48 |
1580342400000 | 477.2 |
1580428800000 | 475.8 |
1580688000000 | 477.5 |
1580774400000 | 486.11 |
1580860800000 | 491.37 |
1580947200000 | 489.89 |
1581033600000 | 486.25 |
1581292800000 | 484.84 |
1581379200000 | 491.1 |
1581465600000 | 493.91 |
1581552000000 | 491.88 |
1581638400000 | 492.87 |
1581897600000 | 493.68 |
1581984000000 | 491.67 |
1582070400000 | 495.44 |
1582156800000 | 492.87 |
1582243200000 | 492.43 |
1582502400000 | 472.48 |
1582588800000 | 464.14 |
1582675200000 | 464.72 |
1582761600000 | 451.53 |
1582848000000 | 438.44 |
1583107200000 | 443.93 |
1583193600000 | 456.55 |
1583280000000 | 456.85 |
1583366400000 | 450.7 |
1583452800000 | 441.51 |
1583712000000 | 414.37 |
1583798400000 | 406.21 |
1583884800000 | 397.51 |
1583971200000 | 346.19 |
1584057600000 | 352.69 |
1584316800000 | 334.32 |
1584403200000 | 331.61 |
1584489600000 | 320.0299 |
1584576000000 | 321.27 |
1584662400000 | 329.65 |
1584921600000 | 321.0899 |
1585008000000 | 344.8399 |
1585094400000 | 354.39 |
1585180800000 | 367.89 |
1585267200000 | 358.11 |
1585526400000 | 361.3399 |
1585612800000 | 369.11 |
1585699200000 | 359.69 |
1585785600000 | 358.33 |
1585872000000 | 354.1 |
1586131200000 | 367.04 |
1586217600000 | 378.93 |
1586304000000 | 379.54 |
1586390400000 | 388.93 |
1586822400000 | 394.72 |
1586908800000 | 379.64 |
1586995200000 | 378.23 |
1587081600000 | 389.94 |
1587340800000 | 392.51 |
1587427200000 | 383.82 |
1587513600000 | 387.79 |
1587600000000 | 393.54 |
1587686400000 | 388.86 |
1587945600000 | 395.6 |
1588032000000 | 400.44 |
1588118400000 | 409.57 |
1588204800000 | 408.47 |
1588291200000 | 409.46 |
1588550400000 | 394.4 |
1588636800000 | 399.67 |
1588723200000 | 397.92 |
1588809600000 | 403.21 |
1588896000000 | 411.8399 |
1589155200000 | 409.37 |
1589241600000 | 412.92 |
1589328000000 | 404.92 |
1589414400000 | 393.3 |
1589500800000 | 397.76 |
1589760000000 | 412.94 |
1589846400000 | 414.25 |
1589932800000 | 420.31 |
1590019200000 | 416.39 |
1590105600000 | 417.32 |
1590364800000 | 425.5 |
1590451200000 | 433.81 |
1590537600000 | 430.05 |
1590624000000 | 442.52 |
1590710400000 | 443.37 |
1590969600000 | 445.87 |
1591056000000 | 454.13 |
1591142400000 | 463.89 |
1591228800000 | 469.29 |
1591315200000 | 472.7 |
1591574400000 | 468.82 |
1591660800000 | 465.43 |
1591747200000 | 461.82 |
1591833600000 | 446.51 |
1591920000000 | 442.28 |
1592179200000 | 443.55 |
1592265600000 | 454.17 |
1592352000000 | 456.52 |
1592438400000 | 454.87 |
1592524800000 | 454.07 |
1592784000000 | 452.41 |
1592870400000 | 461.88 |
1592956800000 | 448.23 |
1593043200000 | 447.53 |
1593129600000 | 446.22 |
1593388800000 | 449.61 |
1593475200000 | 450.08 |
1593561600000 | 453.06 |
1593648000000 | 459.18 |
1593734400000 | 458.25 |
1593993600000 | 469.12 |
1594080000000 | 465.46 |
1594166400000 | 463.82 |
1594252800000 | 457.67 |
1594339200000 | 462.54 |
1594598400000 | 469.88 |
1594684800000 | 468.32 |
1594771200000 | 476.58 |
1594857600000 | 475.58 |
1594944000000 | 475.17 |
1595203200000 | 481.62 |
1595289600000 | 487.08 |
1595376000000 | 491.8 |
1595462400000 | 491.06 |
1595548800000 | 484.13 |
1595808000000 | 489.93 |
1595894400000 | 488.68 |
1595980800000 | 492.58 |
1596067200000 | 484.05 |
1596153600000 | 484.67 |
1596412800000 | 489.7 |
1596499200000 | 491.22 |
1596585600000 | 502.9 |
1596672000000 | 498.99 |
1596758400000 | 498.75 |
1597017600000 | 500.12 |
1597104000000 | 508.05 |
1597190400000 | 513.44 |
1597276800000 | 514.02 |
1597363200000 | 507.52 |
1597622400000 | 511.06 |
1597708800000 | 509.47 |
1597795200000 | 511.87 |
1597881600000 | 505.99 |
1597968000000 | 503.26 |
1598227200000 | 512.23 |
1598313600000 | 512.2 |
1598400000000 | 517.35 |
1598486400000 | 512.72 |
1598572800000 | 516.41 |
1598832000000 | 516.59 |
1598918400000 | 514.86 |
1599004800000 | 516.16 |
1599091200000 | 509.57 |
1599177600000 | 501.51 |
1599436800000 | 511.87 |
1599523200000 | 503.57 |
1599609600000 | 512.84 |
1599696000000 | 514.32 |
1599782400000 | 512.78 |
1600041600000 | 515.63 |
1600128000000 | 516.97 |
1600214400000 | 520.96 |
1600300800000 | 520.01 |
1600387200000 | 519.75 |
1600646400000 | 496.88 |
1600732800000 | 497.09 |
1600819200000 | 494.89 |
1600905600000 | 488.53 |
1600992000000 | 487.58 |
1601251200000 | 500.06 |
1601337600000 | 502.98 |
1601424000000 | 505.54 |
1601510400000 | 508.13 |
1601596800000 | 507.52 |
1601856000000 | 517.66 |
1601942400000 | 520.9299 |
1602028800000 | 518.01 |
1602115200000 | 521.9299 |
1602201600000 | 526.37 |
1602460800000 | 530.94 |
1602547200000 | 523.6 |
1602633600000 | 525.03 |
1602720000000 | 512.55 |
1602806400000 | 515.77 |
1603065600000 | 517.78 |
1603152000000 | 519.5599 |
1603238400000 | 513.36 |
1603324800000 | 510.69 |
1603411200000 | 511.41 |
1603670400000 | 499.02 |
1603756800000 | 495.48 |
1603843200000 | 475.03 |
1603929600000 | 470.86 |
1604016000000 | 475.15 |
1604275200000 | 480.79 |
1604361600000 | 495.55 |
1604448000000 | 505.24 |
1604534400000 | 516.52 |
1604620800000 | 516.78 |
1604880000000 | 532.61 |
1604966400000 | 535.61 |
1605052800000 | 536.6799 |
1605139200000 | 538.14 |
1605225600000 | 538.08 |
1605484800000 | 551.78 |
1605571200000 | 550.25 |
1605657600000 | 552.39 |
1605744000000 | 546.01 |
1605830400000 | 550.94 |
1606089600000 | 548.9 |
1606176000000 | 553.4 |
1606262400000 | 555.12 |
1606348800000 | 555.9 |
1606435200000 | 561.78 |
1606694400000 | 556.85 |
1606780800000 | 562.19 |
1606867200000 | 561.87 |
1606953600000 | 566.08 |
1607040000000 | 569.36 |
1607299200000 | 568.48 |
1607385600000 | 568.92 |
1607472000000 | 567.65 |
1607558400000 | 567.35 |
1607644800000 | 564.4 |
1607904000000 | 569.48 |
1607990400000 | 572.92 |
1608076800000 | 578.9299 |
1608163200000 | 586.04 |
1608249600000 | 584.49 |
1608508800000 | 573.28 |
1608595200000 | 577.25 |
1608681600000 | 584.65 |
1608768000000 | 585.15 |
1609113600000 | 591.4 |
1609200000000 | 597.91 |
1609286400000 | 598.67 |
1609372800000 | 595.35 |
1609718400000 | 599.17 |
1609804800000 | 598.34 |
1609891200000 | 602.12 |
1609977600000 | 606.33 |
1610064000000 | 610.07 |
1610323200000 | 598.75 |
1610409600000 | 601.4 |
1610496000000 | 603.72 |
1610582400000 | 607.05 |
1610668800000 | 598.07 |
1610928000000 | 600.64 |
1611014400000 | 603.09 |
1611100800000 | 605.9 |
1611187200000 | 609.17 |
1611273600000 | 607.25 |
1611532800000 | 596.97 |
1611619200000 | 602.86 |
1611705600000 | 592.35 |
1611792000000 | 598.61 |
1611878400000 | 591.66 |
1612137600000 | 594.7 |
1612224000000 | 600.9 |
1612310400000 | 603.51 |
1612396800000 | 603.11 |
1612483200000 | 607.13 |
1612742400000 | 610.37 |
1612828800000 | 609.95 |
1612915200000 | 610.67 |
1613001600000 | 614.8099 |
1613088000000 | 615.83 |
1613347200000 | 622.63 |
1613433600000 | 621.1799 |
1613520000000 | 609.2 |
1613606400000 | 602.17 |
1613692800000 | 610.24 |
1613952000000 | 607.0599 |
1614038400000 | 603.25 |
1614124800000 | 604.66 |
1614211200000 | 612.21 |
1614297600000 | 599.17 |
1614556800000 | 606.42 |
1614643200000 | 607.59 |
1614729600000 | 606.7 |
1614816000000 | 601.87 |
1614902400000 | 590.69 |
1615161600000 | 598.62 |
1615248000000 | 606.24 |
1615334400000 | 608.85 |
1615420800000 | 618.69 |
1615507200000 | 615.24 |
1615766400000 | 614.03 |
1615852800000 | 618.07 |
1615939200000 | 613.37 |
1616025600000 | 614.98 |
1616112000000 | 611.37 |
1616371200000 | 613.64 |
1616457600000 | 610.79 |
1616544000000 | 608.57 |
1616630400000 | 600.39 |
1616716800000 | 608 |
1616976000000 | 606.3099 |
1617062400000 | 608.82 |
1617148800000 | 610.52 |
1617235200000 | 617.67 |
1617667200000 | 627.49 |
1617753600000 | 630.94 |
1617840000000 | 633.26 |
1617926400000 | 633.73 |
1618185600000 | 630.72 |
1618272000000 | 637.17 |
1618358400000 | 640.52 |
1618444800000 | 641.89 |
1618531200000 | 649.0599 |
1618790400000 | 651.14 |
1618876800000 | 643.79 |
1618963200000 | 642.73 |
1619049600000 | 649.13 |
1619136000000 | 651.42 |
1619395200000 | 657.6 |
1619481600000 | 657.22 |
1619568000000 | 658.5599 |
1619654400000 | 658.1 |
1619740800000 | 651.28 |
1620000000000 | 658.17 |
1620086400000 | 644.94 |
1620172800000 | 651.29 |
1620259200000 | 652.26 |
1620345600000 | 665.65 |
1620604800000 | 666.63 |
1620691200000 | 654.82 |
1620777600000 | 649.53 |
1620864000000 | 648.65 |
1620950400000 | 659.28 |
1621209600000 | 660.15 |
1621296000000 | 667.78 |
1621382400000 | 658.76 |
1621468800000 | 666.84 |
1621555200000 | 669.0599 |
1621814400000 | 672.52 |
1621900800000 | 676.92 |
1621987200000 | 674.12 |
1622073600000 | 677.86 |
1622160000000 | 681.8099 |
1622419200000 | 682.84 |
1622505600000 | 689.5 |
1622592000000 | 688.03 |
1622678400000 | 682.95 |
1622764800000 | 688.99 |
1623024000000 | 692.67 |
1623110400000 | 694.4299 |
1623196800000 | 696.54 |
1623283200000 | 694.83 |
1623369600000 | 693.62 |
1623628800000 | 698.19 |
1623715200000 | 695.8099 |
1623801600000 | 695.65 |
1623888000000 | 680.08 |
1623974400000 | 667.48 |
1624233600000 | 672.37 |
1624320000000 | 673.58 |
1624406400000 | 671.1799 |
1624492800000 | 676.36 |
1624579200000 | 680.14 |
1624838400000 | 674.11 |
1624924800000 | 676.29 |
1625011200000 | 668.16 |
1625097600000 | 674.58 |
1625184000000 | 677.85 |
1625443200000 | 681.3099 |
1625529600000 | 679.4299 |
1625616000000 | 682.3099 |
1625702400000 | 675.53 |
1625788800000 | 682.65 |
1626048000000 | 689.14 |
1626134400000 | 685.79 |
1626220800000 | 683.86 |
1626307200000 | 676.35 |
1626393600000 | 676.01 |
1626652800000 | 663.26 |
1626739200000 | 663.51 |
1626825600000 | 676.17 |
1626912000000 | 683.37 |
1626998400000 | 686.8 |
1627257600000 | 689.32 |
1627344000000 | 686.6799 |
1627430400000 | 691.1799 |
1627516800000 | 697.71 |
1627603200000 | 694.35 |
1627862400000 | 701.86 |
1627948800000 | 699.87 |
1628035200000 | 704.38 |
1628121600000 | 706.9 |
1628208000000 | 698.51 |
1628467200000 | 696.78 |
1628553600000 | 696.97 |
1628640000000 | 700.97 |
1628726400000 | 701.05 |
1628812800000 | 706.51 |
1629072000000 | 703.53 |
1629158400000 | 697.95 |
1629244800000 | 701.75 |
1629331200000 | 688.27 |
1629417600000 | 691.03 |
1629676800000 | 699.45 |
1629763200000 | 700.4299 |
1629849600000 | 700.3099 |
1629936000000 | 699.82 |
1630022400000 | 707.53 |
1630281600000 | 710.78 |
1630368000000 | 707.51 |
1630454400000 | 713.99 |
1630540800000 | 721.49 |
1630627200000 | 717.59 |
1630886400000 | 719.1799 |
1630972800000 | 714.36 |
1631059200000 | 703.76 |
1631145600000 | 707.02 |
1631232000000 | 704.22 |
1631491200000 | 702.64 |
1631577600000 | 704.79 |
1631664000000 | 696.76 |
1631750400000 | 697.01 |
1631836800000 | 692.3099 |
1632096000000 | 678.78 |
1632182400000 | 684.23 |
1632268800000 | 691.44 |
1632355200000 | 701.04 |
1632441600000 | 690.79 |
1632700800000 | 686.15 |
1632787200000 | 666.46 |
1632873600000 | 664.19 |
1632960000000 | 664.78 |
1633046400000 | 664.41 |
1633305600000 | 661.6799 |
1633392000000 | 665.76 |
1633478400000 | 654.49 |
1633564800000 | 663.2 |
1633651200000 | 661.67 |
1633910400000 | 660.3099 |
1633996800000 | 663.38 |
1634083200000 | 673.27 |
1634169600000 | 681.94 |
1634256000000 | 687.6799 |
1634515200000 | 685.25 |
1634601600000 | 692.07 |
1634688000000 | 695.38 |
1634774400000 | 695.23 |
1634860800000 | 699.8 |
1635120000000 | 696.97 |
1635206400000 | 698.19 |
1635292800000 | 697.97 |
1635379200000 | 705.46 |
1635465600000 | 695.1799 |
1635724800000 | 702.19 |
1635811200000 | 700.76 |
1635897600000 | 704.69 |
1635984000000 | 712.35 |
1636070400000 | 713.55 |
1636329600000 | 715.85 |
1636416000000 | 714.87 |
1636502400000 | 707.95 |
1636588800000 | 705.87 |
1636675200000 | 706.61 |
1636934400000 | 709.3 |
1637020800000 | 704.17 |
1637107200000 | 699.03 |
1637193600000 | 695.74 |
1637280000000 | 691.64 |
1637539200000 | 685.79 |
1637625600000 | 673.35 |
1637712000000 | 667.79 |
1637798400000 | 674.38 |
1637884800000 | 660.09 |
1638144000000 | 662.85 |
1638230400000 | 657.66 |
1638316800000 | 670.33 |
1638403200000 | 659.8099 |
1638489600000 | 648.13 |
1638748800000 | 652.46 |
1638835200000 | 667.5599 |
1638921600000 | 668.96 |
1639008000000 | 664.86 |
1639094400000 | 663.36 |
1639353600000 | 656.98 |
1639440000000 | 648.49 |
1639526400000 | 649.17 |
1639612800000 | 657.72 |
1639699200000 | 654.74 |
1639958400000 | 646.44 |
1640044800000 | 653.52 |
1640131200000 | 664.98 |
1640217600000 | 670.03 |
1640304000000 | 670.85 |
1640563200000 | 676.13 |
1640649600000 | 679.98 |
1640736000000 | 683.72 |
1640822400000 | 682.9 |
1640908800000 | 684.4 |
1641168000000 | 683.75 |
1641254400000 | 686.58 |
1641340800000 | 689.2 |
1641427200000 | 679.3099 |
1641513600000 | 674.97 |
1641772800000 | 658.35 |
1641859200000 | 666.67 |
1641945600000 | 678.85 |
1642032000000 | 678.8099 |
1642118400000 | 666.89 |
1642377600000 | 668.34 |
1642464000000 | 654.24 |
1642550400000 | 657.08 |
1642636800000 | 659.29 |
1642723200000 | 644.1799 |
1642982400000 | 613.51 |
1643068800000 | 613.24 |
1643155200000 | 627.38 |
1643241600000 | 622.22 |
1643328000000 | 616.25 |
1643587200000 | 627.49 |
1643673600000 | 638.51 |
1643760000000 | 647.39 |
1643846400000 | 641.92 |
1643932800000 | 631.0599 |
1644192000000 | 633.15 |
1644278400000 | 630.77 |
1644364800000 | 648.12 |
1644451200000 | 647.1 |
1644537600000 | 639.11 |
1644796800000 | 617.9299 |
1644883200000 | 633.35 |
1644969600000 | 634.1799 |
1645056000000 | 627.89 |
1645142400000 | 618.54 |
1645401600000 | 606.76 |
1645488000000 | 608.19 |
1645574400000 | 603.26 |
1645660800000 | 571.22 |
1645747200000 | 599.46 |
1646006400000 | 603.52 |
1646092800000 | 583.55 |
1646179200000 | 583.24 |
1646265600000 | 569.47 |
1646352000000 | 540.86 |
1646611200000 | 530.64 |
1646697600000 | 529.14 |
1646784000000 | 565.03 |
1646870400000 | 560.33 |
1646956800000 | 567.14 |
1647216000000 | 576.15 |
1647302400000 | 569.5599 |
1647388800000 | 594.65 |
1647475200000 | 604.62 |
1647561600000 | 605.55 |
1647820800000 | 606.16 |
1647907200000 | 607.11 |
1647993600000 | 598.83 |
1648080000000 | 595.12 |
1648166400000 | 594.75 |
1648425600000 | 596.5599 |
1648512000000 | 621.13 |
1648598400000 | 623.1799 |
1648684800000 | 612.25 |
1648771200000 | 610.77 |
1649030400000 | 612.54 |
1649116800000 | 607.24 |
1649203200000 | 592.86 |
1649289600000 | 591.86 |
1649376000000 | 596.91 |
1649635200000 | 593.0599 |
1649721600000 | 592.69 |
1649808000000 | 590.45 |
1649894400000 | 591.73 |
1650326400000 | 589.97 |
1650412800000 | 598.46 |
1650499200000 | 602.69 |
1650585600000 | 586.35 |
1650844800000 | 569.8 |
1650931200000 | 558.89 |
1651017600000 | 553.4299 |
1651104000000 | 557.01 |
1651190400000 | 563.07 |
1651449600000 | 549.45 |
1651536000000 | 554.41 |
1651622400000 | 549.53 |
1651708800000 | 541.4 |
1651795200000 | 532.24 |
1652054400000 | 510.94 |
1652140800000 | 516.5 |
1652227200000 | 527.4299 |
1652313600000 | 516.89 |
1652400000000 | 527.8 |
1652659200000 | 529.86 |
1652745600000 | 543.26 |
1652832000000 | 537.1 |
1652918400000 | 537.36 |
1653004800000 | 539.61 |
1653264000000 | 550.97 |
1653350400000 | 545.9 |
1653436800000 | 545.32 |
1653523200000 | 551.16 |
1653609600000 | 560.48 |
1653868800000 | 570.96 |
1653955200000 | 564.29 |
1654041600000 | 556.1799 |
1654128000000 | 564.54 |
1654214400000 | 562.4299 |
1654473600000 | 564.92 |
1654560000000 | 562.35 |
1654646400000 | 560.4 |
1654732800000 | 546.27 |
1654819200000 | 523.89 |
1655078400000 | 501.09 |
1655164800000 | 493.09 |
1655251200000 | 498.73 |
1655337600000 | 485.28 |
1655424000000 | 489.26 |
1655683200000 | 497.03 |
1655769600000 | 499.41 |
1655856000000 | 495.36 |
1655942400000 | 485.42 |
1656028800000 | 495.39 |
1656288000000 | 504.82 |
1656374400000 | 502.2 |
1656460800000 | 492.11 |
1656547200000 | 483.44 |
1656633600000 | 483.28 |
1656892800000 | 481.34 |
1656979200000 | 464.85 |
1657065600000 | 471.34 |
1657152000000 | 482.8 |
1657238400000 | 487 |
1657497600000 | 477.14 |
1657584000000 | 476.58 |
1657670400000 | 473.61 |
1657756800000 | 459.92 |
1657843200000 | 471.9 |
1658102400000 | 483.42 |
1658188800000 | 493.64 |
1658275200000 | 493.12 |
1658361600000 | 495.17 |
1658448000000 | 502.16 |
1658707200000 | 498.36 |
1658793600000 | 486.57 |
1658880000000 | 489.01 |
1658966400000 | 500.41 |
1659052800000 | 513.99 |
1659312000000 | 516.05 |
1659398400000 | 506.05 |
1659484800000 | 508.17 |
1659571200000 | 515.17 |
1659657600000 | 505.31 |
1659916800000 | 513.9 |
1660003200000 | 506.49 |
1660089600000 | 525.1799 |
1660176000000 | 527.84 |
1660262400000 | 521.98 |
1660521600000 | 518.03 |
1660608000000 | 517.02 |
1660694400000 | 506.48 |
1660780800000 | 507.44 |
1660867200000 | 493.98 |
1661126400000 | 480.57 |
1661212800000 | 481.17 |
1661299200000 | 482.28 |
1661385600000 | 483.81 |
1661472000000 | 474.89 |
1661731200000 | 468.34 |
1661817600000 | 467.96 |
1661904000000 | 469.79 |
1661990400000 | 451.65 |
1662076800000 | 466.25 |
1662336000000 | 453.89 |
1662422400000 | 453.53 |
1662508800000 | 454.29 |
1662595200000 | 456.41 |
1662681600000 | 470.41 |
1662940800000 | 482.94 |
1663027200000 | 465.23 |
1663113600000 | 457.23 |
1663200000000 | 453.97 |
1663286400000 | 447.37 |
1663545600000 | 445.32 |
1663632000000 | 436 |
1663718400000 | 434.24 |
1663804800000 | 421.71 |
1663891200000 | 407.99 |
1664150400000 | 404.27 |
1664236800000 | 402.42 |
1664323200000 | 401.18 |
1664409600000 | 396.5899 |
1664496000000 | 406.91 |
1664755200000 | 412.2799 |
1664841600000 | 431.67 |
1664928000000 | 418.77 |
1665014400000 | 417.2799 |
1665100800000 | 405.97 |
1665360000000 | 400.94 |
1665446400000 | 399.18 |
1665532800000 | 395.31 |
1665619200000 | 398.96 |
1665705600000 | 405.17 |
1665964800000 | 416.9 |
1666051200000 | 424.27 |
1666137600000 | 415.4 |
1666224000000 | 420.43 |
1666310400000 | 414.43 |
1666569600000 | 424.78 |
1666656000000 | 437.29 |
1666742400000 | 445.35 |
1666828800000 | 442.76 |
1666915200000 | 439.2 |
1667174400000 | 438.28 |
1667260800000 | 441.08 |
1667347200000 | 438.15 |
1667433600000 | 427.58 |
1667520000000 | 442.46 |
1667779200000 | 452.21 |
1667865600000 | 462.14 |
1667952000000 | 460.39 |
1668038400000 | 484.67 |
1668124800000 | 497.61 |
1668384000000 | 497.09 |
1668470400000 | 497.53 |
1668556800000 | 488.98 |
1668643200000 | 481.37 |
1668729600000 | 488.22 |
1668988800000 | 481.31 |
1669075200000 | 485.54 |
1669161600000 | 493.93 |
1669248000000 | 501.29 |
1669334400000 | 500.57 |
1669593600000 | 494.57 |
1669680000000 | 490.01 |
1669766400000 | 487.91 |
1669852800000 | 503.61 |
1669939200000 | 504.34 |
1670198400000 | 505.57 |
1670284800000 | 498.32 |
1670371200000 | 494.97 |
1670457600000 | 497.5 |
1670544000000 | 502.54 |
1670803200000 | 500.5 |
1670889600000 | 515.05 |
1670976000000 | 515.62 |
1671062400000 | 502.05 |
1671148800000 | 491.98 |
1671408000000 | 491.44 |
1671494400000 | 490.69 |
1671580800000 | 499.19 |
1671667200000 | 493.2 |
1671753600000 | 495.53 |
1672099200000 | 498.03 |
1672185600000 | 495 |
1672272000000 | 503.54 |
1672358400000 | 497.47 |
1672617600000 | 503.78 |
1672704000000 | 503.05 |
1672790400000 | 510.27 |
1672876800000 | 505.37 |
1672963200000 | 513.89 |
1673222400000 | 529.95 |
1673308800000 | 525.23 |
1673395200000 | 530.9 |
1673481600000 | 536.24 |
1673568000000 | 539.3 |
1673827200000 | 543.19 |
1673913600000 | 543.8 |
1674000000000 | 547.41 |
1674086400000 | 532.5599 |
1674172800000 | 538.62 |
1674432000000 | 546.8 |
1674518400000 | 547.37 |
1674604800000 | 542.95 |
1674691200000 | 545.25 |
1674777600000 | 547.59 |
1675036800000 | 544.1 |
1675123200000 | 540.66 |
1675209600000 | 548.22 |
1675296000000 | 565.12 |
1675382400000 | 560.13 |
1675641600000 | 546.3099 |
1675728000000 | 543.74 |
1675814400000 | 546.92 |
1675900800000 | 552.92 |
1675987200000 | 539.76 |
1676246400000 | 547.33 |
1676332800000 | 548.01 |
1676419200000 | 548.51 |
1676505600000 | 550.1 |
1676592000000 | 547.54 |
1676851200000 | 550 |
1676937600000 | 546.8 |
1677024000000 | 540.13 |
1677110400000 | 541.58 |
1677196800000 | 533.98 |
1677456000000 | 544.24 |
1677542400000 | 543.9299 |
1677628800000 | 543.03 |
1677715200000 | 541.74 |
1677801600000 | 547.63 |
1678060800000 | 552.86 |
1678147200000 | 541.58 |
1678233600000 | 540.07 |
1678320000000 | 537.1799 |
1678406400000 | 534 |
1678665600000 | 522.97 |
1678752000000 | 532.72 |
1678838400000 | 506.15 |
1678924800000 | 516.25 |
1679011200000 | 509.54 |
1679270400000 | 518.14 |
1679356800000 | 528.7 |
1679443200000 | 526.09 |
1679529600000 | 533.0599 |
1679616000000 | 514.63 |
1679875200000 | 520.4 |
1679961600000 | 520.36 |
1680048000000 | 527.72 |
1680134400000 | 541.29 |
1680220800000 | 542.14 |
1680480000000 | 541.36 |
1680566400000 | 546.03 |
1680652800000 | 535.22 |
1680739200000 | 538.73 |
1681171200000 | 543.85 |
1681257600000 | 548.3099 |
1681344000000 | 555.47 |
1681430400000 | 556.88 |
1681689600000 | 553.23 |
1681776000000 | 557.29 |
1681862400000 | 554.84 |
1681948800000 | 552.61 |
1682035200000 | 552.08 |
1682294400000 | 554.66 |
1682380800000 | 547.47 |
1682467200000 | 548.71 |
1682553600000 | 551.92 |
1682640000000 | 558.6799 |
1682899200000 | 555.65 |
1682985600000 | 547.53 |
1683072000000 | 552.5 |
1683158400000 | 547.8099 |
1683244800000 | 555.77 |
1683504000000 | 557.4 |
1683590400000 | 551.02 |
1683676800000 | 552.09 |
1683763200000 | 550.77 |
1683849600000 | 548.95 |
1684108800000 | 551.04 |
1684195200000 | 547.89 |
1684281600000 | 542.94 |
1684368000000 | 540.86 |
1684454400000 | 547.67 |
1684713600000 | 550.02 |
1684800000000 | 545.14 |
1684886400000 | 529.74 |
1684972800000 | 525.72 |
1685059200000 | 529.71 |
1685318400000 | 528.61 |
1685404800000 | 525.78 |
1685491200000 | 517.5 |
1685577600000 | 524.8 |
1685664000000 | 537.61 |
1685923200000 | 535.21 |
1686009600000 | 534.79 |
1686096000000 | 535.52 |
1686182400000 | 538.99 |
1686268800000 | 540.2 |
1686528000000 | 541.24 |
1686614400000 | 546.4 |
1686700800000 | 552.19 |
1686787200000 | 551.16 |
1686873600000 | 554.33 |
1687132800000 | 545.35 |
1687219200000 | 539.11 |
1687305600000 | 539.28 |
1687392000000 | 537.49 |
1687478400000 | 530.33 |
1687737600000 | 530.63 |
1687824000000 | 531.0599 |
1687910400000 | 534.92 |
1687996800000 | 537.37 |
1688083200000 | 544.17 |
1688342400000 | 543.59 |
1688428800000 | 545.86 |
1688515200000 | 538.34 |
1688601600000 | 525.76 |
1688688000000 | 536.75 |
1688947200000 | 539.13 |
1689033600000 | 545.79 |
1689120000000 | 563.74 |
1689206400000 | 570.6 |
1689292800000 | 569.49 |
1689552000000 | 564.87 |
1689638400000 | 570.85 |
1689724800000 | 572.41 |
1689811200000 | 568.6799 |
1689897600000 | 565.6 |
1690156800000 | 565.54 |
1690243200000 | 567.82 |
1690329600000 | 566.85 |
1690416000000 | 569.28 |
1690502400000 | 571.11 |
1690761600000 | 570.84 |
1690848000000 | 564.23 |
1690934400000 | 552.24 |
1691020800000 | 550.6 |
1691107200000 | 559.32 |
1691366400000 | 556.89 |
1691452800000 | 549.61 |
1691539200000 | 553.84 |
1691625600000 | 559.62 |
1691712000000 | 549.37 |
1691971200000 | 547.3099 |
1692057600000 | 544.52 |
1692144000000 | 541.67 |
1692230400000 | 535.88 |
1692316800000 | 529.95 |
1692576000000 | 529.71 |
1692662400000 | 531.32 |
1692748800000 | 532.52 |
1692835200000 | 529.55 |
1692921600000 | 526.01 |
1693180800000 | 534.41 |
1693267200000 | 540.84 |
1693353600000 | 545.75 |
1693440000000 | 542.45 |
1693526400000 | 540.1799 |
1693785600000 | 537.84 |
1693872000000 | 530.9299 |
1693958400000 | 528.6 |
1694044800000 | 523.3 |
1694131200000 | 524.82 |
1694390400000 | 529.08 |
1694476800000 | 524.48 |
1694563200000 | 524.05 |
1694649600000 | 527.13 |
1694736000000 | 527.25 |
1694995200000 | 519.82 |
1695081600000 | 521 |
1695168000000 | 528.58 |
1695254400000 | 516 |
1695340800000 | 514.83 |
1695600000000 | 506.48 |
1695686400000 | 502.6 |
1695772800000 | 499.33 |
1695859200000 | 503.14 |
1695945600000 | 510.86 |
1696204800000 | 500.11 |
1696291200000 | 489.26 |
1696377600000 | 488.66 |
1696464000000 | 492.53 |
1696550400000 | 495.43 |
1696809600000 | 493.69 |
1696896000000 | 507.05 |
1696982400000 | 507.31 |
1697068800000 | 503.72 |
1697155200000 | 493.76 |
1697414400000 | 498.44 |
1697500800000 | 498.03 |
1697587200000 | 489.94 |
1697673600000 | 486.43 |
1697760000000 | 479.19 |
1698019200000 | 478.58 |
1698105600000 | 480.97 |
1698192000000 | 476.13 |
1698278400000 | 473.25 |
1698364800000 | 474.2 |
1698624000000 | 478.62 |
1698710400000 | 483.14 |
1698796800000 | 483.23 |
1698883200000 | 499.44 |
1698969600000 | 510.44 |
1699228800000 | 507.83 |
1699315200000 | 501.57 |
1699401600000 | 505.42 |
1699488000000 | 514.17 |
1699574400000 | 505.39 |
1699833600000 | 509.34 |
1699920000000 | 533.41 |
1700006400000 | 537.64 |
1700092800000 | 531.35 |
1700179200000 | 537.46 |
1700438400000 | 542.07 |
1700524800000 | 537.16 |
1700611200000 | 536.3099 |
1700697600000 | 538.51 |
1700784000000 | 542.23 |
1701043200000 | 540.91 |
1701129600000 | 541.48 |
1701216000000 | 545.6 |
1701302400000 | 542.44 |
1701388800000 | 544.69 |
1701648000000 | 539.94 |
1701734400000 | 543.23 |
1701820800000 | 546.75 |
1701907200000 | 545.13 |
1701993600000 | 548.48 |
1702252800000 | 548.04 |
1702339200000 | 548.44 |
1702425600000 | 549.2 |
1702512000000 | 575.74 |
1702598400000 | 571.76 |
1702857600000 | 570.59 |
1702944000000 | 577.55 |
1703030400000 | 579.22 |
1703116800000 | 579.07 |
1703203200000 | 580.99 |
1703635200000 | 589.82 |
1703721600000 | 588.23 |
1703808000000 | 584.66 |
1704153600000 | 576.01 |
1704240000000 | 562.41 |
1704326400000 | 568.78 |
1704412800000 | 567 |
1704672000000 | 570.46 |
1704758400000 | 566.17 |
1704844800000 | 568.96 |
1704931200000 | 563.5 |
1705017600000 | 570.37 |
1705276800000 | 563.92 |
1705363200000 | 556.42 |
1705449600000 | 545.96 |
1705536000000 | 549.63 |
1705622400000 | 548.48 |
1705881600000 | 553.5 |
1705968000000 | 550.87 |
1706054400000 | 560.57 |
1706140800000 | 557.74 |
1706227200000 | 564.7 |
1706486400000 | 560.95 |
1706572800000 | 563.02 |
1706659200000 | 565.87 |
1706745600000 | 561.22 |
1706832000000 | 558.66 |
1707091200000 | 552.33 |
1707177600000 | 557.08 |
1707264000000 | 557.74 |
1707350400000 | 559.91 |
1707436800000 | 561.54 |
1707696000000 | 567.19 |
1707782400000 | 555.82 |
1707868800000 | 560.4299 |
1707955200000 | 568.3099 |
1708041600000 | 571.59 |
1708300800000 | 570.33 |
1708387200000 | 570.63 |
1708473600000 | 570.61 |
1708560000000 | 576.9299 |
1708646400000 | 577.41 |
1708905600000 | 578.39 |
1708992000000 | 579.33 |
1709078400000 | 576.76 |
1709164800000 | 575.4299 |
1709251200000 | 581.16 |
1709510400000 | 580.84 |
1709596800000 | 577.44 |
1709683200000 | 582.6 |
1709769600000 | 587.74 |
1709856000000 | 590.57 |
1710115200000 | 586.46 |
1710201600000 | 591.88 |
1710288000000 | 595 |
1710374400000 | 589.25 |
1710460800000 | 587.45 |
1710720000000 | 585.5 |
1710806400000 | 587.11 |
1710892800000 | 587.37 |
1710979200000 | 593.75 |
1711065600000 | 591.94 |
1711324800000 | 593.57 |
1711411200000 | 595.39 |
1711497600000 | 597.17 |
1711584000000 | 596.54 |
1712016000000 | 589.92 |
1712102400000 | 596.1 |
1712188800000 | 600.05 |
1712275200000 | 592.19 |
1712534400000 | 599.97 |
1712620800000 | 597.74 |
1712707200000 | 590.13 |
1712793600000 | 584.14 |
1712880000000 | 577.5599 |
1713139200000 | 578.26 |
1713225600000 | 569.21 |
1713312000000 | 570.72 |
1713398400000 | 575.38 |
1713484800000 | 574.33 |
1713744000000 | 576.7 |
1713830400000 | 585.73 |
1713916800000 | 580.66 |
1714003200000 | 575.34 |
1714089600000 | 580.72 |
1714348800000 | 587.91 |
1714435200000 | 583.72 |
1714521600000 | 582.67 |
1714608000000 | 583.85 |
1714694400000 | 591.91 |
1714953600000 | 598.15 |
1715040000000 | 602.01 |
1715126400000 | 599.5599 |
1715212800000 | 602.57 |
1715299200000 | 606.55 |
1715558400000 | 610.15 |
1715644800000 | 616.6799 |
1715731200000 | 623.72 |
1715817600000 | 624.85 |
1715904000000 | 624.61 |
1716163200000 | 626.38 |
1716249600000 | 623.87 |
1716336000000 | 620.82 |
1716422400000 | 621.03 |
1716508800000 | 622.02 |
1716768000000 | 626.2 |
1716854400000 | 624.63 |
1716940800000 | 611.59 |
1717027200000 | 618.92 |
1717113600000 | 620.4299 |
1717372800000 | 624.57 |
1717459200000 | 620.04 |
1717545600000 | 621 |
1717632000000 | 624.55 |
1717718400000 | 616.22 |
1717977600000 | 610 |
1718064000000 | 603.07 |
1718150400000 | 620.55 |
1718236800000 | 604.38 |
1718323200000 | 589.1799 |
1718582400000 | 591.5599 |
1718668800000 | 598.0599 |
1718755200000 | 597.32 |
1718841600000 | 603.37 |
1718928000000 | 594.57 |
1719187200000 | 604.13 |
1719273600000 | 596.74 |
1719360000000 | 590.28 |
1719446400000 | 590.54 |
1719532800000 | 587.46 |
1719792000000 | 590.64 |
1719878400000 | 589.38 |
1719964800000 | 599.86 |
1720051200000 | 603.45 |
1720137600000 | 604.15 |
1720396800000 | 603.95 |
1720483200000 | 597.94 |
1720569600000 | 602.9 |
1720656000000 | 612.07 |
1720742400000 | 616.03 |
1721001600000 | 610.24 |
1721088000000 | 608.42 |
1721174400000 | 610.66 |
1721260800000 | 611.98 |
1721347200000 | 602.5599 |
1721606400000 | 607.99 |
1721692800000 | 604.52 |
1721779200000 | 602.52 |
1721865600000 | 595.6 |
1721952000000 | 599.85 |
1722211200000 | 597.78 |
1722297600000 | 601.27 |
1722384000000 | 605.15 |
1722470400000 | 595.4 |
1722556800000 | 585.92 |
1722816000000 | 573.65 |
1722902400000 | 574.67 |
1722988800000 | 586.15 |
1723075200000 | 582.73 |
1723161600000 | 587.76 |
1723420800000 | 588.3099 |
1723507200000 | 591.14 |
1723593600000 | 599.38 |
1723680000000 | 600.7 |
1723766400000 | 603.05 |
1724025600000 | 612.29 |
1724112000000 | 611.55 |
1724198400000 | 615.03 |
1724284800000 | 615.33 |
1724371200000 | 624.6 |
1724630400000 | 623.27 |
1724716800000 | 622.1799 |
1724803200000 | 621.84 |
STOXX Europe ex UK Small | STOXX Europe ex UK Total Market | |
---|---|---|
2017 | 38.1124698 | 28.6961851 |
2018 | -14.9359968 | -14.7157441 |
2019 | 25.2039838 | 26.3186205 |
2020 | 22.2063264 | 13.2907796 |
2021 | 15.0818744 | 16.7357126 |
2022 | -27.583145 | -18.4285358 |
2023 | 17.823622 | 22.5482659 |
2024 | 6.1524615 | 13.6110783 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0008175975 | SCXF | SCXF INDEX | .SCXF |
Net Return EUR | CH0008176007 | SCXG | SCXG INDEX | .SCXG |
Net Return USD | CH0008176619 | SCXI | SCXI INDEX | .SCXI |
Price USD | CH0008175991 | SCXH | SCXH INDEX | .SCXH |
Gross Return EUR | CH0147787516 | SCXNGGR | ||
Gross Return USD | CH0147790072 | SCXGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SIZE INDICES
STOXX Europe ex UK Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BPER Banca | Banks | Italy | 1.041% |
ARCADIS | Construction and Materials | Netherlands | 1.022% |
AAK | Food, Beverage and Tobacco | Sweden | 1.010% |
BANCA MONTE DEI PASCHI | Banks | Italy | 0.978% |
FASTIGHETS BALDER B | Real Estate | Sweden | 0.972% |
KONECRANES | Industrial Goods and Services | Finland | 0.956% |
D'IETEREN GROUP | Automobiles and Parts | Belgium | 0.954% |
NKT | Industrial Goods and Services | Denmark | 0.940% |
RINGKJOBING LANDBOBANK | Banks | Denmark | 0.920% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 0.908% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.