Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Small
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Small | 470.1 | 328.6 | 3.1 | 3.0 | 5.4 | 1.6 | 1.6 | 0.5 | 27.6 |
STOXX Europe 600 ex Eurozone | 6,158.1 | 5,427.3 | 17.9 | 6.1 | 338.4 | 1.6 | 6.2 | 0.0 | 3.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 16.2 |
---|---|
Real Estate | 12.3 |
Financial Services | 9.9 |
Health Care | 9.4 |
Banks | 7.4 |
Consumer Products and Services | 6.6 |
Technology | 6.2 |
Food, Beverage and Tobacco | 5.8 |
Construction and Materials | 4.7 |
Personal Care, Drug and Grocery Stores | 4.1 |
Country weighting
UK | 39.6 |
---|---|
Sweden | 21.9 |
Switzerland | 16.4 |
Denmark | 12.4 |
Norway | 7.7 |
Poland | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex Eurozone Small | 1.0 | 16.4 | 28.3 | -3.6 | 28.6 | N/A | N/A | 28.8 | -1.2 | 5.2 |
STOXX Europe 600 ex Eurozone | -1.7 | 12.6 | 18.9 | 28.0 | 53.7 | N/A | N/A | 19.3 | 8.7 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Small | N/A | N/A | 14.1 | 19.3 | 21.3 | N/A | N/A | 1.6 | -0.2 | 0.2 |
STOXX Europe 600 ex Eurozone | N/A | N/A | 10.1 | 13.3 | 16.6 | N/A | N/A | 1.4 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Small | 0.9 | 0.9 | 0.8 | 0.9 | 0.9 | 6.8 | 6.3 | 8.1 | 9.8 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Small | 1.0 | 1.1 | 1.1 | 1.3 | 1.2 | 4.8 | 0.7 | 1.0 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
SIZE INDICES
STOXX Europe ex Eurozone Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex Eurozone Small | 23.0 | 16.5 | 18.1 | 18.1 | 2.0 | 3.6 | 1.1 | 110.9 |
STOXX Europe 600 ex Eurozone | 18.7 | 15.2 | 16.5 | 16.5 | 2.5 | 3.8 | 1.7 | 17.2 |
Performance and annual returns
STOXX Europe ex Eurozone Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.27 |
978480000000 | 98.96 |
978566400000 | 99.75 |
978652800000 | 99.68 |
978912000000 | 99.83 |
978998400000 | 100.61 |
979084800000 | 100.6 |
979171200000 | 99.29 |
979257600000 | 98.83 |
979516800000 | 99.58 |
979603200000 | 99.21 |
979689600000 | 100.98 |
979776000000 | 100.72 |
979862400000 | 101.16 |
980121600000 | 99.94 |
980208000000 | 99.71 |
980294400000 | 100.36 |
980380800000 | 101.09 |
980467200000 | 100.73 |
980726400000 | 101.43 |
980812800000 | 101.34 |
980899200000 | 100.89 |
980985600000 | 100.56 |
981072000000 | 100.87 |
981331200000 | 100.51 |
981417600000 | 100.9 |
981504000000 | 100.66 |
981590400000 | 101.16 |
981676800000 | 100.29 |
981936000000 | 100.02 |
982022400000 | 101.17 |
982108800000 | 100.6 |
982195200000 | 101.46 |
982281600000 | 100.37 |
982540800000 | 99.46 |
982627200000 | 100.13 |
982713600000 | 100 |
982800000000 | 100.35 |
982886400000 | 99.89 |
983145600000 | 100.05 |
983232000000 | 100.13 |
983318400000 | 99.3 |
983404800000 | 97.8 |
983491200000 | 97.89 |
983750400000 | 98.26 |
983836800000 | 98.46 |
983923200000 | 98.5 |
984009600000 | 98.44 |
984096000000 | 97.72 |
984355200000 | 96.34 |
984441600000 | 95.47 |
984528000000 | 93.41 |
984614400000 | 94.44 |
984700800000 | 93.46 |
984960000000 | 92.37 |
985046400000 | 92.41 |
985132800000 | 91.3 |
985219200000 | 88.69 |
985305600000 | 89.34 |
985564800000 | 90.28 |
985651200000 | 91.48 |
985737600000 | 92.01 |
985824000000 | 92.41 |
985910400000 | 92.78 |
986169600000 | 92 |
986256000000 | 89.56 |
986342400000 | 88.61 |
986428800000 | 90.07 |
986515200000 | 89.92 |
986774400000 | 90.53 |
986860800000 | 92.19 |
986947200000 | 93.29 |
987033600000 | 92.88 |
987465600000 | 93.07 |
987552000000 | 94.44 |
987638400000 | 95.32 |
987724800000 | 94.83 |
987984000000 | 94.81 |
988070400000 | 95.07 |
988156800000 | 94.95 |
988243200000 | 95.38 |
988329600000 | 96.61 |
988588800000 | 97.71 |
988761600000 | 97.42 |
988848000000 | 97.44 |
988934400000 | 97.82 |
989193600000 | 98.71 |
989280000000 | 99.28 |
989366400000 | 98.65 |
989452800000 | 99.52 |
989539200000 | 99.84 |
989798400000 | 99.64 |
989884800000 | 99.7 |
989971200000 | 99.2 |
990057600000 | 100.49 |
990144000000 | 102.14 |
990403200000 | 103.75 |
990489600000 | 105.03 |
990576000000 | 105.17 |
990662400000 | 104.25 |
990748800000 | 104.49 |
991008000000 | 104.37 |
991094400000 | 104.48 |
991180800000 | 104.03 |
991267200000 | 104.58 |
991353600000 | 104.72 |
991612800000 | 105.13 |
991699200000 | 105.03 |
991785600000 | 104.47 |
991872000000 | 104.18 |
991958400000 | 103.54 |
992217600000 | 103.03 |
992304000000 | 101.33 |
992390400000 | 101.43 |
992476800000 | 99.82 |
992563200000 | 99.11 |
992822400000 | 99.17 |
992908800000 | 99.76 |
992995200000 | 98.64 |
993081600000 | 99.71 |
993168000000 | 99.12 |
993427200000 | 99.01 |
993513600000 | 98.04 |
993600000000 | 98.16 |
993686400000 | 99.26 |
993772800000 | 99.75 |
994032000000 | 99.34 |
994118400000 | 98.68 |
994204800000 | 98.34 |
994291200000 | 98.04 |
994377600000 | 96.4 |
994636800000 | 95.98 |
994723200000 | 95.73 |
994809600000 | 94.94 |
994896000000 | 96.3 |
994982400000 | 95.62 |
995241600000 | 95.61 |
995328000000 | 94.27 |
995414400000 | 93.99 |
995500800000 | 94.9 |
995587200000 | 94.65 |
995846400000 | 94.22 |
995932800000 | 93.07 |
996019200000 | 92.02 |
996105600000 | 92.49 |
996192000000 | 93.1 |
996451200000 | 93.92 |
996537600000 | 94.46 |
996624000000 | 95.3 |
996710400000 | 96.02 |
996796800000 | 95.98 |
997056000000 | 95.53 |
997142400000 | 95.22 |
997228800000 | 94.64 |
997315200000 | 93.3 |
997401600000 | 92.97 |
997660800000 | 92.73 |
997747200000 | 93.46 |
997833600000 | 93.21 |
997920000000 | 93.17 |
998006400000 | 92.84 |
998265600000 | 92.44 |
998352000000 | 93.16 |
998438400000 | 92.69 |
998524800000 | 92.86 |
998611200000 | 93.79 |
998870400000 | 93.88 |
998956800000 | 93.77 |
999043200000 | 93.52 |
999129600000 | 92.73 |
999216000000 | 92.68 |
999475200000 | 91.92 |
999561600000 | 93.08 |
999648000000 | 92.87 |
999734400000 | 91.01 |
999820800000 | 89.54 |
1000080000000 | 88.08 |
1000166400000 | 84.85 |
1000252800000 | 84.79 |
1000339200000 | 85.25 |
1000425600000 | 82.99 |
1000684800000 | 81.34 |
1000771200000 | 79.9 |
1000857600000 | 78.81 |
1000944000000 | 75.53 |
1001030400000 | 72.74 |
1001289600000 | 75.31 |
1001376000000 | 76.82 |
1001462400000 | 77.45 |
1001548800000 | 77.68 |
1001635200000 | 79.87 |
1001894400000 | 79.43 |
1001980800000 | 78.33 |
1002067200000 | 78.4 |
1002153600000 | 80.22 |
1002240000000 | 80.49 |
1002499200000 | 79.38 |
1002585600000 | 80.2 |
1002672000000 | 81.44 |
1002758400000 | 84.3 |
1002844800000 | 84.22 |
1003104000000 | 84.15 |
1003190400000 | 84.18 |
1003276800000 | 85.36 |
1003363200000 | 83.96 |
1003449600000 | 83.16 |
1003708800000 | 82.47 |
1003795200000 | 83.66 |
1003881600000 | 83.94 |
1003968000000 | 84.14 |
1004054400000 | 85.06 |
1004313600000 | 83.88 |
1004400000000 | 82.42 |
1004486400000 | 82.99 |
1004572800000 | 82.72 |
1004659200000 | 83.41 |
1004918400000 | 84.64 |
1005004800000 | 85.18 |
1005091200000 | 85.93 |
1005177600000 | 87.52 |
1005264000000 | 87.94 |
1005523200000 | 86.56 |
1005609600000 | 88.76 |
1005696000000 | 89.47 |
1005782400000 | 89.97 |
1005868800000 | 90.22 |
1006128000000 | 91.1 |
1006214400000 | 90.09 |
1006300800000 | 89.86 |
1006387200000 | 89.93 |
1006473600000 | 89.79 |
1006732800000 | 90.43 |
1006819200000 | 90.16 |
1006905600000 | 89.73 |
1006992000000 | 89.28 |
1007078400000 | 88.78 |
1007337600000 | 88.84 |
1007424000000 | 89.49 |
1007510400000 | 91.56 |
1007596800000 | 92.83 |
1007683200000 | 93.4 |
1007942400000 | 92.42 |
1008028800000 | 92.27 |
1008115200000 | 91.39 |
1008201600000 | 90.74 |
1008288000000 | 90.31 |
1008547200000 | 90.75 |
1008633600000 | 91.43 |
1008720000000 | 90.82 |
1008806400000 | 90.66 |
1008892800000 | 91.06 |
1009152000000 | 91.22 |
1009411200000 | 92.96 |
1009497600000 | 93.69 |
1009929600000 | 92.61 |
1010016000000 | 93.97 |
1010102400000 | 95.34 |
1010361600000 | 95.23 |
1010448000000 | 94.32 |
1010534400000 | 94.01 |
1010620800000 | 93.4 |
1010707200000 | 94.22 |
1010966400000 | 93.05 |
1011052800000 | 93.05 |
1011139200000 | 91.7 |
1011225600000 | 92.21 |
1011312000000 | 92.25 |
1011571200000 | 91.92 |
1011657600000 | 91.97 |
1011744000000 | 92.55 |
1011830400000 | 92.74 |
1011916800000 | 92.37 |
1012176000000 | 92.58 |
1012262400000 | 91.74 |
1012348800000 | 91.18 |
1012435200000 | 92.23 |
1012521600000 | 92.61 |
1012780800000 | 91.77 |
1012867200000 | 90.69 |
1012953600000 | 90.31 |
1013040000000 | 90.04 |
1013126400000 | 90.25 |
1013385600000 | 90.82 |
1013472000000 | 91.44 |
1013558400000 | 91.29 |
1013644800000 | 91.2 |
1013731200000 | 91.73 |
1013990400000 | 91.24 |
1014076800000 | 89.96 |
1014163200000 | 89.84 |
1014249600000 | 90.72 |
1014336000000 | 90.08 |
1014595200000 | 90.91 |
1014681600000 | 91.65 |
1014768000000 | 92.98 |
1014854400000 | 92.55 |
1014940800000 | 93.2 |
1015200000000 | 94.49 |
1015286400000 | 94.23 |
1015372800000 | 93.82 |
1015459200000 | 95.26 |
1015545600000 | 96.14 |
1015804800000 | 95.71 |
1015891200000 | 94.66 |
1015977600000 | 94.24 |
1016064000000 | 94.04 |
1016150400000 | 94.23 |
1016409600000 | 94.42 |
1016496000000 | 94.03 |
1016582400000 | 94.76 |
1016668800000 | 94.85 |
1016755200000 | 95.25 |
1017014400000 | 94.96 |
1017100800000 | 94.96 |
1017187200000 | 95.59 |
1017273600000 | 96.37 |
1017705600000 | 97.18 |
1017792000000 | 96.89 |
1017878400000 | 96.4 |
1017964800000 | 97.05 |
1018224000000 | 96.32 |
1018310400000 | 96.07 |
1018396800000 | 96.15 |
1018483200000 | 95.8 |
1018569600000 | 95.62 |
1018828800000 | 95.5 |
1018915200000 | 95.3 |
1019001600000 | 95.42 |
1019088000000 | 95.31 |
1019174400000 | 95.43 |
1019433600000 | 95.28 |
1019520000000 | 95.37 |
1019606400000 | 95.34 |
1019692800000 | 94.57 |
1019779200000 | 94.76 |
1020038400000 | 94.18 |
1020124800000 | 94.35 |
1020297600000 | 95.71 |
1020384000000 | 94.66 |
1020643200000 | 94.36 |
1020729600000 | 93.81 |
1020816000000 | 94.89 |
1020902400000 | 94.81 |
1020988800000 | 94.35 |
1021248000000 | 94.18 |
1021334400000 | 94.8 |
1021420800000 | 94.76 |
1021507200000 | 94.12 |
1021593600000 | 93.59 |
1021852800000 | 93.79 |
1021939200000 | 94.02 |
1022025600000 | 92.29 |
1022112000000 | 92.12 |
1022198400000 | 92.21 |
1022457600000 | 92.31 |
1022544000000 | 91.19 |
1022630400000 | 90.05 |
1022716800000 | 89.48 |
1022803200000 | 90.05 |
1023062400000 | 89.78 |
1023148800000 | 88.88 |
1023235200000 | 88.99 |
1023321600000 | 88.76 |
1023408000000 | 87.97 |
1023667200000 | 87.77 |
1023753600000 | 88.38 |
1023840000000 | 87.63 |
1023926400000 | 87.16 |
1024012800000 | 84.38 |
1024272000000 | 85.77 |
1024358400000 | 85.3 |
1024444800000 | 83.9 |
1024531200000 | 82.2 |
1024617600000 | 81.53 |
1024876800000 | 80.8 |
1024963200000 | 81.69 |
1025049600000 | 79.79 |
1025136000000 | 80.88 |
1025222400000 | 81.18 |
1025481600000 | 81.5 |
1025568000000 | 80.42 |
1025654400000 | 78.26 |
1025740800000 | 78.86 |
1025827200000 | 80.17 |
1026086400000 | 80.26 |
1026172800000 | 79.53 |
1026259200000 | 78.52 |
1026345600000 | 76.61 |
1026432000000 | 76.47 |
1026691200000 | 74.33 |
1026777600000 | 72.85 |
1026864000000 | 73.54 |
1026950400000 | 74.7 |
1027036800000 | 73.28 |
1027296000000 | 71.2 |
1027382400000 | 70 |
1027468800000 | 67.6 |
1027555200000 | 68.65 |
1027641600000 | 68.71 |
1027900800000 | 70.92 |
1027987200000 | 71.43 |
1028073600000 | 71.67 |
1028160000000 | 70.13 |
1028246400000 | 69.63 |
1028505600000 | 67.79 |
1028592000000 | 67.87 |
1028678400000 | 68.35 |
1028764800000 | 69.24 |
1028851200000 | 69.43 |
1029110400000 | 68.98 |
1029196800000 | 69.4 |
1029283200000 | 69.03 |
1029369600000 | 70.16 |
1029456000000 | 70.53 |
1029715200000 | 71.06 |
1029801600000 | 71.09 |
1029888000000 | 71.85 |
1029974400000 | 72.8 |
1030060800000 | 72.59 |
1030320000000 | 72.6 |
1030406400000 | 72.93 |
1030492800000 | 71.81 |
1030579200000 | 70.86 |
1030665600000 | 71.1 |
1030924800000 | 70.69 |
1031011200000 | 69.39 |
1031097600000 | 69.26 |
1031184000000 | 68.49 |
1031270400000 | 69.41 |
1031529600000 | 69.41 |
1031616000000 | 70.2 |
1031702400000 | 70.74 |
1031788800000 | 69.92 |
1031875200000 | 69.23 |
1032134400000 | 69.08 |
1032220800000 | 68.47 |
1032307200000 | 67.19 |
1032393600000 | 65.9 |
1032480000000 | 66.13 |
1032739200000 | 64.89 |
1032825600000 | 63.59 |
1032912000000 | 64.7 |
1032998400000 | 65.46 |
1033084800000 | 65.54 |
1033344000000 | 63.64 |
1033430400000 | 63.22 |
1033516800000 | 63.39 |
1033603200000 | 62.81 |
1033689600000 | 62.53 |
1033948800000 | 61.77 |
1034035200000 | 61.99 |
1034121600000 | 61.26 |
1034208000000 | 60.87 |
1034294400000 | 62.5 |
1034553600000 | 62.37 |
1034640000000 | 64.59 |
1034726400000 | 64.65 |
1034812800000 | 65.65 |
1034899200000 | 65.71 |
1035158400000 | 65.54 |
1035244800000 | 65.24 |
1035331200000 | 64.98 |
1035417600000 | 65.14 |
1035504000000 | 65.05 |
1035763200000 | 65.81 |
1035849600000 | 64.76 |
1035936000000 | 65.32 |
1036022400000 | 65.93 |
1036108800000 | 65.59 |
1036368000000 | 66.96 |
1036454400000 | 66.68 |
1036540800000 | 67.19 |
1036627200000 | 67.06 |
1036713600000 | 66.69 |
1036972800000 | 66.14 |
1037059200000 | 66.26 |
1037145600000 | 66 |
1037232000000 | 65.91 |
1037318400000 | 66.29 |
1037577600000 | 67.08 |
1037664000000 | 66.73 |
1037750400000 | 66.31 |
1037836800000 | 67.61 |
1037923200000 | 68.11 |
1038182400000 | 67.63 |
1038268800000 | 66.62 |
1038355200000 | 67.4 |
1038441600000 | 68.51 |
1038528000000 | 68.57 |
1038787200000 | 68.77 |
1038873600000 | 67.81 |
1038960000000 | 67.23 |
1039046400000 | 67 |
1039132800000 | 65.56 |
1039392000000 | 65.38 |
1039478400000 | 64.9 |
1039564800000 | 65.41 |
1039651200000 | 63.95 |
1039737600000 | 63.67 |
1039996800000 | 63.94 |
1040083200000 | 63.68 |
1040169600000 | 63.47 |
1040256000000 | 63.94 |
1040342400000 | 63.93 |
1040601600000 | 63.64 |
1040947200000 | 62.87 |
1041206400000 | 63.03 |
1041465600000 | 64.05 |
1041552000000 | 64.63 |
1041811200000 | 64.11 |
1041897600000 | 64.26 |
1041984000000 | 63.47 |
1042070400000 | 63.31 |
1042156800000 | 63.3 |
1042416000000 | 63.41 |
1042502400000 | 63.51 |
1042588800000 | 62.94 |
1042675200000 | 62.94 |
1042761600000 | 62.38 |
1043020800000 | 61.98 |
1043107200000 | 61.83 |
1043193600000 | 61.08 |
1043280000000 | 60.91 |
1043366400000 | 60.57 |
1043625600000 | 58.6 |
1043712000000 | 58 |
1043798400000 | 57.13 |
1043884800000 | 57.94 |
1043971200000 | 57.92 |
1044230400000 | 58.32 |
1044316800000 | 57.74 |
1044403200000 | 58.03 |
1044489600000 | 57.43 |
1044576000000 | 57.23 |
1044835200000 | 57.26 |
1044921600000 | 57.46 |
1045008000000 | 56.79 |
1045094400000 | 56.12 |
1045180800000 | 56.31 |
1045440000000 | 56.83 |
1045526400000 | 56.67 |
1045612800000 | 56.48 |
1045699200000 | 56.06 |
1045785600000 | 55.8 |
1046044800000 | 55.87 |
1046131200000 | 54.73 |
1046217600000 | 54.34 |
1046304000000 | 54.22 |
1046390400000 | 54.64 |
1046649600000 | 55.02 |
1046736000000 | 54.8 |
1046822400000 | 54.66 |
1046908800000 | 54.49 |
1046995200000 | 53.73 |
1047254400000 | 52.82 |
1047340800000 | 52.44 |
1047427200000 | 52.34 |
1047513600000 | 53.19 |
1047600000000 | 54.16 |
1047859200000 | 54.59 |
1047945600000 | 55.54 |
1048032000000 | 56.19 |
1048118400000 | 56.43 |
1048204800000 | 57.51 |
1048464000000 | 56.4 |
1048550400000 | 56.41 |
1048636800000 | 56.68 |
1048723200000 | 56 |
1048809600000 | 56.07 |
1049068800000 | 54.93 |
1049155200000 | 55.06 |
1049241600000 | 56.13 |
1049328000000 | 56.76 |
1049414400000 | 56.93 |
1049673600000 | 58.57 |
1049760000000 | 57.95 |
1049846400000 | 58.05 |
1049932800000 | 58.04 |
1050019200000 | 58.54 |
1050278400000 | 58.78 |
1050364800000 | 59.28 |
1050451200000 | 59.43 |
1050537600000 | 59.42 |
1050969600000 | 59.62 |
1051056000000 | 60.98 |
1051142400000 | 60.58 |
1051228800000 | 60.14 |
1051488000000 | 60.8 |
1051574400000 | 61.11 |
1051660800000 | 61.12 |
1051747200000 | 61.2 |
1051833600000 | 61.32 |
1052092800000 | 61.42 |
1052179200000 | 62.17 |
1052265600000 | 62.26 |
1052352000000 | 61.23 |
1052438400000 | 61.26 |
1052697600000 | 61.4 |
1052784000000 | 62.07 |
1052870400000 | 62.7 |
1052956800000 | 63.9 |
1053043200000 | 64.25 |
1053302400000 | 63.16 |
1053388800000 | 63.44 |
1053475200000 | 62.81 |
1053561600000 | 63.27 |
1053648000000 | 62.84 |
1053907200000 | 62.56 |
1053993600000 | 62.7 |
1054080000000 | 63.99 |
1054166400000 | 64.23 |
1054252800000 | 65.08 |
1054512000000 | 65.84 |
1054598400000 | 64.92 |
1054684800000 | 65.68 |
1054771200000 | 66.15 |
1054857600000 | 67.88 |
1055116800000 | 67.13 |
1055203200000 | 67.09 |
1055289600000 | 67.63 |
1055376000000 | 68.06 |
1055462400000 | 67.5 |
1055721600000 | 67.92 |
1055808000000 | 68.92 |
1055894400000 | 69.04 |
1055980800000 | 68.43 |
1056067200000 | 68.4 |
1056326400000 | 68.35 |
1056412800000 | 67.7 |
1056499200000 | 67.89 |
1056585600000 | 67.97 |
1056672000000 | 67.99 |
1056931200000 | 67.77 |
1057017600000 | 67.05 |
1057104000000 | 67.83 |
1057190400000 | 68.58 |
1057276800000 | 68.49 |
1057536000000 | 69.72 |
1057622400000 | 70.41 |
1057708800000 | 70.31 |
1057795200000 | 70.23 |
1057881600000 | 70.22 |
1058140800000 | 71.06 |
1058227200000 | 71.28 |
1058313600000 | 71.4 |
1058400000000 | 70.97 |
1058486400000 | 70.73 |
1058745600000 | 70.55 |
1058832000000 | 70.39 |
1058918400000 | 70.41 |
1059004800000 | 71.08 |
1059091200000 | 71 |
1059350400000 | 71.47 |
1059436800000 | 71.53 |
1059523200000 | 72.08 |
1059609600000 | 72.78 |
1059696000000 | 73.02 |
1059955200000 | 72.63 |
1060041600000 | 72.82 |
1060128000000 | 72.12 |
1060214400000 | 72.22 |
1060300800000 | 72.39 |
1060560000000 | 72.32 |
1060646400000 | 72.74 |
1060732800000 | 73.44 |
1060819200000 | 73.84 |
1060905600000 | 74.45 |
1061164800000 | 75.19 |
1061251200000 | 76.22 |
1061337600000 | 76.24 |
1061424000000 | 77.47 |
1061510400000 | 77.81 |
1061769600000 | 77.54 |
1061856000000 | 76.94 |
1061942400000 | 77.21 |
1062028800000 | 77.54 |
1062115200000 | 77.4 |
1062374400000 | 78.23 |
1062460800000 | 79.51 |
1062547200000 | 80.88 |
1062633600000 | 79.94 |
1062720000000 | 79.31 |
1062979200000 | 79.35 |
1063065600000 | 78.38 |
1063152000000 | 77.92 |
1063238400000 | 78.03 |
1063324800000 | 77.88 |
1063584000000 | 78.08 |
1063670400000 | 78.38 |
1063756800000 | 78.7 |
1063843200000 | 79.12 |
1063929600000 | 79.18 |
1064188800000 | 78.23 |
1064275200000 | 78.03 |
1064361600000 | 78.29 |
1064448000000 | 77.2 |
1064534400000 | 76.54 |
1064793600000 | 76.14 |
1064880000000 | 74.9 |
1064966400000 | 75.24 |
1065052800000 | 76.31 |
1065139200000 | 77.66 |
1065398400000 | 77.53 |
1065484800000 | 76.76 |
1065571200000 | 77.28 |
1065657600000 | 78.52 |
1065744000000 | 78.12 |
1066003200000 | 79.12 |
1066089600000 | 79.32 |
1066176000000 | 80.49 |
1066262400000 | 80.64 |
1066348800000 | 80.61 |
1066608000000 | 80.29 |
1066694400000 | 80.35 |
1066780800000 | 78.97 |
1066867200000 | 78.38 |
1066953600000 | 78.54 |
1067212800000 | 78.87 |
1067299200000 | 79.73 |
1067385600000 | 80.33 |
1067472000000 | 80.73 |
1067558400000 | 80.98 |
1067817600000 | 81.64 |
1067904000000 | 81.28 |
1067990400000 | 81.04 |
1068076800000 | 81.07 |
1068163200000 | 81.74 |
1068422400000 | 81.36 |
1068508800000 | 80.8 |
1068595200000 | 81.25 |
1068681600000 | 81.39 |
1068768000000 | 81.1 |
1069027200000 | 80.12 |
1069113600000 | 79.85 |
1069200000000 | 79.03 |
1069286400000 | 78.81 |
1069372800000 | 78.82 |
1069632000000 | 79.75 |
1069718400000 | 79.83 |
1069804800000 | 79.51 |
1069891200000 | 80.15 |
1069977600000 | 79.84 |
1070236800000 | 80.62 |
1070323200000 | 80.47 |
1070409600000 | 80.43 |
1070496000000 | 80.42 |
1070582400000 | 79.99 |
1070841600000 | 79.43 |
1070928000000 | 79.89 |
1071014400000 | 79.07 |
1071100800000 | 78.95 |
1071187200000 | 78.99 |
1071446400000 | 79.05 |
1071532800000 | 78.3 |
1071619200000 | 78.42 |
1071705600000 | 78.77 |
1071792000000 | 78.8 |
1072051200000 | 78.55 |
1072137600000 | 79.18 |
1072224000000 | 79.31 |
1072656000000 | 79.41 |
1072742400000 | 79.68 |
1072828800000 | 79.76 |
1073001600000 | 80.33 |
1073260800000 | 80.78 |
1073347200000 | 80.78 |
1073433600000 | 81.09 |
1073520000000 | 82.23 |
1073606400000 | 82.31 |
1073865600000 | 82.35 |
1073952000000 | 82.95 |
1074038400000 | 84.03 |
1074124800000 | 84.36 |
1074211200000 | 85.49 |
1074470400000 | 85.47 |
1074556800000 | 85.39 |
1074643200000 | 85.75 |
1074729600000 | 85.71 |
1074816000000 | 85.2 |
1075075200000 | 85.43 |
1075161600000 | 85.65 |
1075248000000 | 85.86 |
1075334400000 | 85.58 |
1075420800000 | 86.36 |
1075680000000 | 86.81 |
1075766400000 | 86.49 |
1075852800000 | 86.04 |
1075939200000 | 86.3 |
1076025600000 | 86.75 |
1076284800000 | 87.88 |
1076371200000 | 87.85 |
1076457600000 | 88.44 |
1076544000000 | 89.08 |
1076630400000 | 89.47 |
1076889600000 | 89.52 |
1076976000000 | 90.05 |
1077062400000 | 90.62 |
1077148800000 | 90.88 |
1077235200000 | 90.7 |
1077494400000 | 90.54 |
1077580800000 | 89.87 |
1077667200000 | 90.05 |
1077753600000 | 90.19 |
1077840000000 | 90.35 |
1078099200000 | 91.41 |
1078185600000 | 91.57 |
1078272000000 | 91.41 |
1078358400000 | 91.46 |
1078444800000 | 91.28 |
1078704000000 | 91.78 |
1078790400000 | 90.5 |
1078876800000 | 89.44 |
1078963200000 | 87.26 |
1079049600000 | 87.98 |
1079308800000 | 86.68 |
1079395200000 | 86.65 |
1079481600000 | 88.06 |
1079568000000 | 87.45 |
1079654400000 | 88.06 |
1079913600000 | 86.85 |
1080000000000 | 87.48 |
1080086400000 | 87.57 |
1080172800000 | 88.42 |
1080259200000 | 88.75 |
1080518400000 | 89.04 |
1080604800000 | 89.04 |
1080691200000 | 88.9 |
1080777600000 | 89.79 |
1080864000000 | 90.59 |
1081123200000 | 90.92 |
1081209600000 | 90.99 |
1081296000000 | 90.93 |
1081382400000 | 91.44 |
1081814400000 | 91.77 |
1081900800000 | 89.99 |
1081987200000 | 89.96 |
1082073600000 | 90.34 |
1082332800000 | 91.05 |
1082419200000 | 92.17 |
1082505600000 | 91.08 |
1082592000000 | 91.42 |
1082678400000 | 92.35 |
1082937600000 | 93.27 |
1083024000000 | 93.24 |
1083110400000 | 92.31 |
1083196800000 | 91.18 |
1083283200000 | 90.4 |
1083542400000 | 90.72 |
1083628800000 | 90.81 |
1083715200000 | 90.57 |
1083801600000 | 90.05 |
1083888000000 | 89.86 |
1084147200000 | 87.29 |
1084233600000 | 87.52 |
1084320000000 | 87.61 |
1084406400000 | 88.26 |
1084492800000 | 87.95 |
1084752000000 | 86.44 |
1084838400000 | 87.26 |
1084924800000 | 88.77 |
1085011200000 | 88.46 |
1085097600000 | 88.61 |
1085356800000 | 89.34 |
1085443200000 | 88.9 |
1085529600000 | 89.81 |
1085616000000 | 90.1 |
1085702400000 | 90.46 |
1085961600000 | 90.46 |
1086048000000 | 90.24 |
1086134400000 | 90.87 |
1086220800000 | 90.88 |
1086307200000 | 91.46 |
1086566400000 | 91.65 |
1086652800000 | 92.12 |
1086739200000 | 92.91 |
1086825600000 | 92.82 |
1086912000000 | 92.86 |
1087171200000 | 91.61 |
1087257600000 | 91.77 |
1087344000000 | 92.9 |
1087430400000 | 93.27 |
1087516800000 | 93.17 |
1087776000000 | 93.37 |
1087862400000 | 92.89 |
1087948800000 | 93.02 |
1088035200000 | 93 |
1088121600000 | 93.59 |
1088380800000 | 93.96 |
1088467200000 | 93.49 |
1088553600000 | 93.8 |
1088640000000 | 93.48 |
1088726400000 | 92.66 |
1088985600000 | 92.28 |
1089072000000 | 92.03 |
1089158400000 | 91.95 |
1089244800000 | 91.65 |
1089331200000 | 91.48 |
1089590400000 | 91.67 |
1089676800000 | 92.07 |
1089763200000 | 91.23 |
1089849600000 | 90.77 |
1089936000000 | 91.32 |
1090195200000 | 91.02 |
1090281600000 | 90.29 |
1090368000000 | 91.09 |
1090454400000 | 90.24 |
1090540800000 | 90.42 |
1090800000000 | 89.62 |
1090886400000 | 89.73 |
1090972800000 | 89.73 |
1091059200000 | 89.96 |
1091145600000 | 90.22 |
1091404800000 | 90.55 |
1091491200000 | 90.6 |
1091577600000 | 89.48 |
1091664000000 | 89.44 |
1091750400000 | 87.71 |
1092009600000 | 86.59 |
1092096000000 | 87.08 |
1092182400000 | 86.76 |
1092268800000 | 86.29 |
1092355200000 | 86.37 |
1092614400000 | 86.67 |
1092700800000 | 86.78 |
1092787200000 | 87.03 |
1092873600000 | 87.42 |
1092960000000 | 87.14 |
1093219200000 | 88.18 |
1093305600000 | 88.31 |
1093392000000 | 88.46 |
1093478400000 | 88.71 |
1093564800000 | 88.89 |
1093824000000 | 88.91 |
1093910400000 | 88.34 |
1093996800000 | 88.71 |
1094083200000 | 88.87 |
1094169600000 | 89.22 |
1094428800000 | 89.6 |
1094515200000 | 89.75 |
1094601600000 | 89.96 |
1094688000000 | 89.51 |
1094774400000 | 90.03 |
1095033600000 | 90.61 |
1095120000000 | 90.21 |
1095206400000 | 90.04 |
1095292800000 | 90.73 |
1095379200000 | 91.04 |
1095638400000 | 90.48 |
1095724800000 | 90.35 |
1095811200000 | 90.23 |
1095897600000 | 89.57 |
1095984000000 | 90.12 |
1096243200000 | 89.84 |
1096329600000 | 89.83 |
1096416000000 | 90.06 |
1096502400000 | 89.98 |
1096588800000 | 90.45 |
1096848000000 | 91.59 |
1096934400000 | 91.11 |
1097020800000 | 90.79 |
1097107200000 | 91.13 |
1097193600000 | 90.7 |
1097452800000 | 90.47 |
1097539200000 | 89.76 |
1097625600000 | 89.82 |
1097712000000 | 88.89 |
1097798400000 | 88.82 |
1098057600000 | 88.31 |
1098144000000 | 89.03 |
1098230400000 | 88.34 |
1098316800000 | 89.18 |
1098403200000 | 89.68 |
1098662400000 | 88.6 |
1098748800000 | 88.81 |
1098835200000 | 89.55 |
1098921600000 | 89.93 |
1099008000000 | 89.97 |
1099267200000 | 90.51 |
1099353600000 | 91.49 |
1099440000000 | 91.97 |
1099526400000 | 91.67 |
1099612800000 | 92.35 |
1099872000000 | 91.62 |
1099958400000 | 91.8 |
1100044800000 | 91.88 |
1100131200000 | 92.62 |
1100217600000 | 93.29 |
1100476800000 | 93.27 |
1100563200000 | 92.79 |
1100649600000 | 93.24 |
1100736000000 | 93.44 |
1100822400000 | 93.4 |
1101081600000 | 92.81 |
1101168000000 | 93.39 |
1101254400000 | 93.63 |
1101340800000 | 94.01 |
1101427200000 | 94.05 |
1101686400000 | 94.19 |
1101772800000 | 94.49 |
1101859200000 | 95.1 |
1101945600000 | 95.41 |
1102032000000 | 95.89 |
1102291200000 | 95.44 |
1102377600000 | 95.75 |
1102464000000 | 95.73 |
1102550400000 | 95.06 |
1102636800000 | 95.76 |
1102896000000 | 96.37 |
1102982400000 | 96.32 |
1103068800000 | 96.84 |
1103155200000 | 97.18 |
1103241600000 | 97.26 |
1103500800000 | 97.48 |
1103587200000 | 97.29 |
1103673600000 | 97.35 |
1103760000000 | 97.42 |
1103846400000 | 97.49 |
1104105600000 | 97.29 |
1104192000000 | 97.35 |
1104278400000 | 97.51 |
1104364800000 | 97.65 |
1104451200000 | 97.79 |
1104710400000 | 98.2 |
1104796800000 | 98.71 |
1104883200000 | 98.17 |
1104969600000 | 98.32 |
1105056000000 | 99.33 |
1105315200000 | 99.26 |
1105401600000 | 98.88 |
1105488000000 | 98.7 |
1105574400000 | 99.3 |
1105660800000 | 99.79 |
1105920000000 | 100.03 |
1106006400000 | 100.5 |
1106092800000 | 101.19 |
1106179200000 | 101.09 |
1106265600000 | 100.77 |
1106524800000 | 100.56 |
1106611200000 | 101.12 |
1106697600000 | 101.41 |
1106784000000 | 101.75 |
1106870400000 | 101.76 |
1107129600000 | 102.38 |
1107216000000 | 102.85 |
1107302400000 | 103.5 |
1107388800000 | 104.12 |
1107475200000 | 104.52 |
1107734400000 | 104.92 |
1107820800000 | 105.53 |
1107907200000 | 105.37 |
1107993600000 | 104.93 |
1108080000000 | 105.26 |
1108339200000 | 105.69 |
1108425600000 | 105.64 |
1108512000000 | 104.75 |
1108598400000 | 104.73 |
1108684800000 | 104.8 |
1108944000000 | 104.42 |
1109030400000 | 103.44 |
1109116800000 | 103.17 |
1109203200000 | 103.26 |
1109289600000 | 104.59 |
1109548800000 | 104.73 |
1109635200000 | 105.4 |
1109721600000 | 105.36 |
1109808000000 | 105.45 |
1109894400000 | 105.89 |
1110153600000 | 105.32 |
1110240000000 | 104.96 |
1110326400000 | 104.63 |
1110412800000 | 104.16 |
1110499200000 | 104.46 |
1110758400000 | 104.2 |
1110844800000 | 104.99 |
1110931200000 | 104.24 |
1111017600000 | 104.43 |
1111104000000 | 104.79 |
1111363200000 | 104.52 |
1111449600000 | 104.26 |
1111536000000 | 103.09 |
1111622400000 | 103.98 |
1112054400000 | 104.11 |
1112140800000 | 103.71 |
1112227200000 | 104.3 |
1112313600000 | 105.2 |
1112572800000 | 104.8 |
1112659200000 | 105.38 |
1112745600000 | 106.21 |
1112832000000 | 106.37 |
1112918400000 | 107.15 |
1113177600000 | 106.88 |
1113264000000 | 106.79 |
1113350400000 | 107.45 |
1113436800000 | 106.27 |
1113523200000 | 104.57 |
1113782400000 | 102.46 |
1113868800000 | 103.91 |
1113955200000 | 103.95 |
1114041600000 | 103.41 |
1114128000000 | 104.26 |
1114387200000 | 104.73 |
1114473600000 | 103.83 |
1114560000000 | 102.12 |
1114646400000 | 100.88 |
1114732800000 | 100.64 |
1114992000000 | 100.87 |
1115078400000 | 101.09 |
1115164800000 | 100.65 |
1115251200000 | 101.18 |
1115337600000 | 101.32 |
1115596800000 | 101.24 |
1115683200000 | 100.46 |
1115769600000 | 100.57 |
1115856000000 | 101.39 |
1115942400000 | 101.41 |
1116201600000 | 100.93 |
1116288000000 | 101.41 |
1116374400000 | 101.64 |
1116460800000 | 102.64 |
1116547200000 | 102.52 |
1116806400000 | 103.18 |
1116892800000 | 103.52 |
1116979200000 | 103.85 |
1117065600000 | 104.79 |
1117152000000 | 104.75 |
1117411200000 | 105.33 |
1117497600000 | 106.11 |
1117584000000 | 107.3 |
1117670400000 | 107.29 |
1117756800000 | 107.62 |
1118016000000 | 107.47 |
1118102400000 | 108.74 |
1118188800000 | 108.95 |
1118275200000 | 109.02 |
1118361600000 | 109.61 |
1118620800000 | 110.16 |
1118707200000 | 110.35 |
1118793600000 | 110.04 |
1118880000000 | 111.01 |
1118966400000 | 110.6 |
1119225600000 | 110.78 |
1119312000000 | 110.75 |
1119398400000 | 111.11 |
1119484800000 | 111.78 |
1119571200000 | 111.1 |
1119830400000 | 109.68 |
1119916800000 | 110.39 |
1120003200000 | 110.24 |
1120089600000 | 109.95 |
1120176000000 | 110.72 |
1120435200000 | 110.87 |
1120521600000 | 110.45 |
1120608000000 | 111.42 |
1120694400000 | 109.33 |
1120780800000 | 110.89 |
1121040000000 | 111.76 |
1121126400000 | 111.5 |
1121212800000 | 111.74 |
1121299200000 | 111.49 |
1121385600000 | 111.32 |
1121644800000 | 110.91 |
1121731200000 | 110.51 |
1121817600000 | 110.1 |
1121904000000 | 110.83 |
1121990400000 | 111.06 |
1122249600000 | 111.19 |
1122336000000 | 111.34 |
1122422400000 | 112.11 |
1122508800000 | 112.65 |
1122595200000 | 112.94 |
1122854400000 | 113.14 |
1122940800000 | 113.72 |
1123027200000 | 113.95 |
1123113600000 | 113.53 |
1123200000000 | 113.39 |
1123459200000 | 113.69 |
1123545600000 | 113.87 |
1123632000000 | 114.6 |
1123718400000 | 114.18 |
1123804800000 | 114.9 |
1124064000000 | 114.94 |
1124150400000 | 115.38 |
1124236800000 | 115.59 |
1124323200000 | 115.19 |
1124409600000 | 115.99 |
1124668800000 | 116.45 |
1124755200000 | 116.2 |
1124841600000 | 115.56 |
1124928000000 | 115.16 |
1125014400000 | 115.16 |
1125273600000 | 115.15 |
1125360000000 | 114.98 |
1125446400000 | 115.58 |
1125532800000 | 116.72 |
1125619200000 | 116.97 |
1125878400000 | 117.56 |
1125964800000 | 117.97 |
1126051200000 | 118.74 |
1126137600000 | 118.4 |
1126224000000 | 118.97 |
1126483200000 | 119.64 |
1126569600000 | 118.56 |
1126656000000 | 119.08 |
1126742400000 | 118.75 |
1126828800000 | 119.09 |
1127088000000 | 120.1 |
1127174400000 | 119.99 |
1127260800000 | 119.38 |
1127347200000 | 118.65 |
1127433600000 | 118.78 |
1127692800000 | 119.33 |
1127779200000 | 119.18 |
1127865600000 | 119.41 |
1127952000000 | 119.26 |
1128038400000 | 120.22 |
1128297600000 | 120.76 |
1128384000000 | 120.93 |
1128470400000 | 119.88 |
1128556800000 | 117.47 |
1128643200000 | 116.26 |
1128902400000 | 116.66 |
1128988800000 | 117.2 |
1129075200000 | 116.65 |
1129161600000 | 114.67 |
1129248000000 | 114 |
1129507200000 | 113.81 |
1129593600000 | 113.81 |
1129680000000 | 111.18 |
1129766400000 | 112.17 |
1129852800000 | 111.46 |
1130112000000 | 113.42 |
1130198400000 | 113.56 |
1130284800000 | 114.05 |
1130371200000 | 112.42 |
1130457600000 | 112.07 |
1130716800000 | 115.24 |
1130803200000 | 115.05 |
1130889600000 | 115.95 |
1130976000000 | 117.47 |
1131062400000 | 117.18 |
1131321600000 | 117.73 |
1131408000000 | 117.92 |
1131494400000 | 118.11 |
1131580800000 | 118.76 |
1131667200000 | 119.5 |
1131926400000 | 119.69 |
1132012800000 | 119.66 |
1132099200000 | 118.58 |
1132185600000 | 119.1 |
1132272000000 | 119.54 |
1132531200000 | 120.55 |
1132617600000 | 120.8 |
1132704000000 | 121.31 |
1132790400000 | 121.05 |
1132876800000 | 121.45 |
1133136000000 | 120.47 |
1133222400000 | 120.73 |
1133308800000 | 120.78 |
1133395200000 | 122.37 |
1133481600000 | 123.82 |
1133740800000 | 123.48 |
1133827200000 | 123.81 |
1133913600000 | 124.09 |
1134000000000 | 123.67 |
1134086400000 | 124.22 |
1134345600000 | 124.05 |
1134432000000 | 124.28 |
1134518400000 | 123.51 |
1134604800000 | 123.31 |
1134691200000 | 123.76 |
1134950400000 | 123.51 |
1135036800000 | 124.18 |
1135123200000 | 124.77 |
1135209600000 | 124.98 |
1135296000000 | 125.32 |
1135641600000 | 125.71 |
1135728000000 | 125.28 |
1135814400000 | 126.34 |
1135900800000 | 126.31 |
1136160000000 | 126.47 |
1136246400000 | 127.71 |
1136332800000 | 129.22 |
1136419200000 | 128.32 |
1136505600000 | 128.95 |
1136764800000 | 128.84 |
1136851200000 | 128.29 |
1136937600000 | 129.4 |
1137024000000 | 130.37 |
1137110400000 | 130.07 |
1137369600000 | 130.18 |
1137456000000 | 129.48 |
1137542400000 | 128.57 |
1137628800000 | 129.88 |
1137715200000 | 130.13 |
1137974400000 | 129.64 |
1138060800000 | 129.86 |
1138147200000 | 131.49 |
1138233600000 | 132.19 |
1138320000000 | 134.07 |
1138579200000 | 133.7 |
1138665600000 | 133.34 |
1138752000000 | 135.27 |
1138838400000 | 135.05 |
1138924800000 | 134.33 |
1139184000000 | 134.34 |
1139270400000 | 133.38 |
1139356800000 | 133.56 |
1139443200000 | 135.02 |
1139529600000 | 135.14 |
1139788800000 | 134.83 |
1139875200000 | 134.01 |
1139961600000 | 135.04 |
1140048000000 | 135.42 |
1140134400000 | 136.86 |
1140393600000 | 136.98 |
1140480000000 | 137.62 |
1140566400000 | 137.6 |
1140652800000 | 137.97 |
1140739200000 | 138.29 |
1140998400000 | 138.93 |
1141084800000 | 137.41 |
1141171200000 | 138.28 |
1141257600000 | 137.15 |
1141344000000 | 137.06 |
1141603200000 | 137.93 |
1141689600000 | 136.73 |
1141776000000 | 135.02 |
1141862400000 | 136.04 |
1141948800000 | 136.37 |
1142208000000 | 138.16 |
1142294400000 | 139.06 |
1142380800000 | 139.69 |
1142467200000 | 139.96 |
1142553600000 | 140.53 |
1142812800000 | 141.1 |
1142899200000 | 141.21 |
1142985600000 | 141.34 |
1143072000000 | 141.75 |
1143158400000 | 142.71 |
1143417600000 | 142.47 |
1143504000000 | 142.04 |
1143590400000 | 141.83 |
1143676800000 | 142.22 |
1143763200000 | 141.49 |
1144022400000 | 142.72 |
1144108800000 | 142.56 |
1144195200000 | 143.11 |
1144281600000 | 144.49 |
1144368000000 | 143.71 |
1144627200000 | 143.82 |
1144713600000 | 142.16 |
1144800000000 | 141.38 |
1144886400000 | 142.54 |
1145318400000 | 143.48 |
1145404800000 | 145.19 |
1145491200000 | 144.78 |
1145577600000 | 146.37 |
1145836800000 | 146.11 |
1145923200000 | 145.94 |
1146009600000 | 146.16 |
1146096000000 | 145.21 |
1146182400000 | 145.47 |
1146441600000 | 146.16 |
1146528000000 | 148.25 |
1146614400000 | 147.46 |
1146700800000 | 148.72 |
1146787200000 | 150.55 |
1147046400000 | 151.16 |
1147132800000 | 151.43 |
1147219200000 | 151.08 |
1147305600000 | 152.05 |
1147392000000 | 148.73 |
1147651200000 | 144.59 |
1147737600000 | 143.92 |
1147824000000 | 140.69 |
1147910400000 | 137.16 |
1147996800000 | 137.52 |
1148256000000 | 130.76 |
1148342400000 | 136.88 |
1148428800000 | 134.38 |
1148515200000 | 135.44 |
1148601600000 | 139.5 |
1148860800000 | 140.34 |
1148947200000 | 136.91 |
1149033600000 | 138.16 |
1149120000000 | 138.76 |
1149206400000 | 140.78 |
1149465600000 | 139.41 |
1149552000000 | 135.89 |
1149638400000 | 135.06 |
1149724800000 | 130.13 |
1149811200000 | 133.31 |
1150070400000 | 132.14 |
1150156800000 | 128.15 |
1150243200000 | 129.13 |
1150329600000 | 134.17 |
1150416000000 | 133.61 |
1150675200000 | 134.42 |
1150761600000 | 134.21 |
1150848000000 | 133.91 |
1150934400000 | 134.96 |
1151020800000 | 135.62 |
1151280000000 | 135.57 |
1151366400000 | 135.3 |
1151452800000 | 135.32 |
1151539200000 | 137.02 |
1151625600000 | 139.04 |
1151884800000 | 139.82 |
1151971200000 | 140.3 |
1152057600000 | 138.74 |
1152144000000 | 139.7 |
1152230400000 | 138.98 |
1152489600000 | 138.84 |
1152576000000 | 137.78 |
1152662400000 | 138.35 |
1152748800000 | 136.34 |
1152835200000 | 134.46 |
1153094400000 | 132.73 |
1153180800000 | 131.35 |
1153267200000 | 134.85 |
1153353600000 | 135.71 |
1153440000000 | 134.41 |
1153699200000 | 136.18 |
1153785600000 | 137.44 |
1153872000000 | 138.01 |
1153958400000 | 139.78 |
1154044800000 | 139.74 |
1154304000000 | 140.14 |
1154390400000 | 139.88 |
1154476800000 | 141.08 |
1154563200000 | 139.95 |
1154649600000 | 141.27 |
1154908800000 | 140.38 |
1154995200000 | 140.55 |
1155081600000 | 140.56 |
1155168000000 | 139.22 |
1155254400000 | 139.31 |
1155513600000 | 139.85 |
1155600000000 | 140.48 |
1155686400000 | 141.69 |
1155772800000 | 141.9 |
1155859200000 | 141.6 |
1156118400000 | 142.43 |
1156204800000 | 142.56 |
1156291200000 | 142.75 |
1156377600000 | 142.77 |
1156464000000 | 143 |
1156723200000 | 143.18 |
1156809600000 | 144.08 |
1156896000000 | 145.29 |
1156982400000 | 145.67 |
1157068800000 | 146.94 |
1157328000000 | 147.9 |
1157414400000 | 147.58 |
1157500800000 | 146.03 |
1157587200000 | 144.4 |
1157673600000 | 145.18 |
1157932800000 | 142.37 |
1158019200000 | 143.78 |
1158105600000 | 144.98 |
1158192000000 | 146.8 |
1158278400000 | 147.23 |
1158537600000 | 147.25 |
1158624000000 | 147.42 |
1158710400000 | 148.26 |
1158796800000 | 149.29 |
1158883200000 | 147.84 |
1159142400000 | 146.7 |
1159228800000 | 148.65 |
1159315200000 | 149.38 |
1159401600000 | 149.75 |
1159488000000 | 150.31 |
1159747200000 | 148.81 |
1159833600000 | 147.65 |
1159920000000 | 148.6 |
1160006400000 | 150.39 |
1160092800000 | 151.18 |
1160352000000 | 150.97 |
1160438400000 | 152.18 |
1160524800000 | 151.97 |
1160611200000 | 153.41 |
1160697600000 | 154.21 |
1160956800000 | 154.55 |
1161043200000 | 152.67 |
1161129600000 | 154.46 |
1161216000000 | 154.6 |
1161302400000 | 155.65 |
1161561600000 | 155.3 |
1161648000000 | 155.87 |
1161734400000 | 156.89 |
1161820800000 | 157.51 |
1161907200000 | 156.61 |
1162166400000 | 155.94 |
1162252800000 | 156.71 |
1162339200000 | 157.2 |
1162425600000 | 156.86 |
1162512000000 | 157.38 |
1162771200000 | 159.24 |
1162857600000 | 159.56 |
1162944000000 | 159.26 |
1163030400000 | 159.77 |
1163116800000 | 160.68 |
1163376000000 | 161.24 |
1163462400000 | 160.93 |
1163548800000 | 161.88 |
1163635200000 | 162.38 |
1163721600000 | 160.37 |
1163980800000 | 161.34 |
1164067200000 | 162.36 |
1164153600000 | 162.17 |
1164240000000 | 161.77 |
1164326400000 | 160.89 |
1164585600000 | 158.83 |
1164672000000 | 157.86 |
1164758400000 | 160.5 |
1164844800000 | 160.62 |
1164931200000 | 161.05 |
1165190400000 | 161.97 |
1165276800000 | 162.93 |
1165363200000 | 163.4 |
1165449600000 | 163.93 |
1165536000000 | 164.34 |
1165795200000 | 165.96 |
1165881600000 | 166.09 |
1165968000000 | 166.94 |
1166054400000 | 167.87 |
1166140800000 | 168.61 |
1166400000000 | 169.05 |
1166486400000 | 168.27 |
1166572800000 | 169.22 |
1166659200000 | 169.55 |
1166745600000 | 169.43 |
1167177600000 | 170.03 |
1167264000000 | 170.56 |
1167350400000 | 170.28 |
1167696000000 | 172.31 |
1167782400000 | 171.42 |
1167868800000 | 169.62 |
1167955200000 | 169.14 |
1168214400000 | 169.49 |
1168300800000 | 169.91 |
1168387200000 | 168.88 |
1168473600000 | 171.13 |
1168560000000 | 171.96 |
1168819200000 | 174 |
1168905600000 | 173.21 |
1168992000000 | 173.44 |
1169078400000 | 173.42 |
1169164800000 | 174.15 |
1169424000000 | 174.73 |
1169510400000 | 173.85 |
1169596800000 | 174.91 |
1169683200000 | 175.06 |
1169769600000 | 174.07 |
1170028800000 | 174.19 |
1170115200000 | 174.54 |
1170201600000 | 174.51 |
1170288000000 | 176.91 |
1170374400000 | 178.77 |
1170633600000 | 178.99 |
1170720000000 | 180.29 |
1170806400000 | 180.87 |
1170892800000 | 179 |
1170979200000 | 180.29 |
1171238400000 | 178.59 |
1171324800000 | 178.5 |
1171411200000 | 180.34 |
1171497600000 | 180.02 |
1171584000000 | 179.72 |
1171843200000 | 180.38 |
1171929600000 | 178.92 |
1172016000000 | 178.43 |
1172102400000 | 179.14 |
1172188800000 | 179.36 |
1172448000000 | 180.18 |
1172534400000 | 172.29 |
1172620800000 | 170.64 |
1172707200000 | 169.32 |
1172793600000 | 169.9 |
1173052800000 | 166.39 |
1173139200000 | 168.5 |
1173225600000 | 170.56 |
1173312000000 | 173.86 |
1173398400000 | 174.37 |
1173657600000 | 173.95 |
1173744000000 | 172.17 |
1173830400000 | 167.31 |
1173916800000 | 171.23 |
1174003200000 | 172.01 |
1174262400000 | 175.18 |
1174348800000 | 176.27 |
1174435200000 | 178.19 |
1174521600000 | 179.96 |
1174608000000 | 180.25 |
1174867200000 | 179.77 |
1174953600000 | 178.72 |
1175040000000 | 177.88 |
1175126400000 | 179.31 |
1175212800000 | 179.9 |
1175472000000 | 180.95 |
1175558400000 | 183.03 |
1175644800000 | 183.31 |
1175731200000 | 183.1 |
1176163200000 | 184.33 |
1176249600000 | 183.87 |
1176336000000 | 182.3 |
1176422400000 | 182.94 |
1176681600000 | 184.62 |
1176768000000 | 184.47 |
1176854400000 | 183.44 |
1176940800000 | 181.86 |
1177027200000 | 184.31 |
1177286400000 | 184.82 |
1177372800000 | 182.75 |
1177459200000 | 184.33 |
1177545600000 | 184.82 |
1177632000000 | 184.42 |
1177891200000 | 185.04 |
1177977600000 | 185.25 |
1178064000000 | 186.64 |
1178150400000 | 186.73 |
1178236800000 | 189.25 |
1178496000000 | 189.52 |
1178582400000 | 187.82 |
1178668800000 | 187.8 |
1178755200000 | 186.84 |
1178841600000 | 186.38 |
1179100800000 | 185.81 |
1179187200000 | 186.48 |
1179273600000 | 186.46 |
1179360000000 | 186.67 |
1179446400000 | 188.07 |
1179705600000 | 188.64 |
1179792000000 | 189.52 |
1179878400000 | 191.14 |
1179964800000 | 190.05 |
1180051200000 | 189.34 |
1180310400000 | 189.58 |
1180396800000 | 189.32 |
1180483200000 | 188.25 |
1180569600000 | 190.28 |
1180656000000 | 191.6 |
1180915200000 | 189.93 |
1181001600000 | 189.22 |
1181088000000 | 185.71 |
1181174400000 | 182 |
1181260800000 | 180.99 |
1181520000000 | 183.27 |
1181606400000 | 182.06 |
1181692800000 | 182.74 |
1181779200000 | 185.35 |
1181865600000 | 187.85 |
1182124800000 | 187.46 |
1182211200000 | 186.11 |
1182297600000 | 186.74 |
1182384000000 | 184.52 |
1182470400000 | 184.25 |
1182729600000 | 183.08 |
1182816000000 | 182.32 |
1182902400000 | 180.72 |
1182988800000 | 183.39 |
1183075200000 | 183.89 |
1183334400000 | 183.88 |
1183420800000 | 186.99 |
1183507200000 | 188.53 |
1183593600000 | 188.43 |
1183680000000 | 189.11 |
1183939200000 | 189.66 |
1184025600000 | 187.78 |
1184112000000 | 188.05 |
1184198400000 | 190.39 |
1184284800000 | 191.81 |
1184544000000 | 192.48 |
1184630400000 | 191.31 |
1184716800000 | 190.28 |
1184803200000 | 192.28 |
1184889600000 | 191.79 |
1185148800000 | 192.38 |
1185235200000 | 189.09 |
1185321600000 | 187.08 |
1185408000000 | 181.15 |
1185494400000 | 178.99 |
1185753600000 | 179.67 |
1185840000000 | 183.65 |
1185926400000 | 180.68 |
1186012800000 | 182.1 |
1186099200000 | 179.46 |
1186358400000 | 175.69 |
1186444800000 | 178.61 |
1186531200000 | 183.43 |
1186617600000 | 179.51 |
1186704000000 | 173.46 |
1186963200000 | 177.57 |
1187049600000 | 175.36 |
1187136000000 | 173.62 |
1187222400000 | 165.41 |
1187308800000 | 169.13 |
1187568000000 | 170.6 |
1187654400000 | 169.56 |
1187740800000 | 174.43 |
1187827200000 | 175.49 |
1187913600000 | 176.23 |
1188172800000 | 176.65 |
1188259200000 | 173.36 |
1188345600000 | 174.99 |
1188432000000 | 177.33 |
1188518400000 | 180.91 |
1188777600000 | 182.27 |
1188864000000 | 183.55 |
1188950400000 | 180.8 |
1189036800000 | 181.62 |
1189123200000 | 176.88 |
1189382400000 | 174.36 |
1189468800000 | 177.86 |
1189555200000 | 177.75 |
1189641600000 | 177.85 |
1189728000000 | 174.4 |
1189987200000 | 170.81 |
1190073600000 | 172.56 |
1190160000000 | 178.41 |
1190246400000 | 176.58 |
1190332800000 | 177.47 |
1190592000000 | 177.47 |
1190678400000 | 174.29 |
1190764800000 | 175.59 |
1190851200000 | 177.7 |
1190937600000 | 178.57 |
1191196800000 | 180.35 |
1191283200000 | 182.02 |
1191369600000 | 183.31 |
1191456000000 | 183.74 |
1191542400000 | 184.51 |
1191801600000 | 185.06 |
1191888000000 | 185.63 |
1191974400000 | 187.12 |
1192060800000 | 188.09 |
1192147200000 | 187.56 |
1192406400000 | 185.83 |
1192492800000 | 183.95 |
1192579200000 | 186.22 |
1192665600000 | 183.41 |
1192752000000 | 181.25 |
1193011200000 | 178.48 |
1193097600000 | 182.1 |
1193184000000 | 180.27 |
1193270400000 | 183.13 |
1193356800000 | 183.13 |
1193616000000 | 184.23 |
1193702400000 | 183.6 |
1193788800000 | 186.19 |
1193875200000 | 184.26 |
1193961600000 | 182.44 |
1194220800000 | 181.12 |
1194307200000 | 181.14 |
1194393600000 | 178.12 |
1194480000000 | 177.52 |
1194566400000 | 173.92 |
1194825600000 | 172.83 |
1194912000000 | 173.16 |
1194998400000 | 173.78 |
1195084800000 | 170.02 |
1195171200000 | 167.75 |
1195430400000 | 161.92 |
1195516800000 | 162.87 |
1195603200000 | 157.19 |
1195689600000 | 158.18 |
1195776000000 | 161.48 |
1196035200000 | 161.16 |
1196121600000 | 158.2 |
1196208000000 | 163.59 |
1196294400000 | 164.29 |
1196380800000 | 165.6 |
1196640000000 | 164.4 |
1196726400000 | 159.25 |
1196812800000 | 162.03 |
1196899200000 | 161.83 |
1196985600000 | 164.51 |
1197244800000 | 165.05 |
1197331200000 | 165.38 |
1197417600000 | 166.44 |
1197504000000 | 162.1 |
1197590400000 | 163.34 |
1197849600000 | 159.17 |
1197936000000 | 159.23 |
1198022400000 | 158.65 |
1198108800000 | 159.14 |
1198195200000 | 161.16 |
1198454400000 | 160.97 |
1198713600000 | 161.05 |
1198800000000 | 161.17 |
1199059200000 | 161.61 |
1199232000000 | 159.79 |
1199318400000 | 157.36 |
1199404800000 | 152.88 |
1199664000000 | 149.95 |
1199750400000 | 150.71 |
1199836800000 | 146.59 |
1199923200000 | 143.51 |
1200009600000 | 143.53 |
1200268800000 | 145.03 |
1200355200000 | 141.25 |
1200441600000 | 139.58 |
1200528000000 | 140.81 |
1200614400000 | 139.6 |
1200873600000 | 133.38 |
1200960000000 | 138.28 |
1201046400000 | 135.94 |
1201132800000 | 141.44 |
1201219200000 | 142.28 |
1201478400000 | 139.79 |
1201564800000 | 143.62 |
1201651200000 | 143.12 |
1201737600000 | 141.87 |
1201824000000 | 144.87 |
1202083200000 | 146.42 |
1202169600000 | 142.19 |
1202256000000 | 141.72 |
1202342400000 | 139.15 |
1202428800000 | 139.53 |
1202688000000 | 138.28 |
1202774400000 | 142.59 |
1202860800000 | 143.32 |
1202947200000 | 144.64 |
1203033600000 | 141.64 |
1203292800000 | 143.94 |
1203379200000 | 145.14 |
1203465600000 | 143.82 |
1203552000000 | 144.95 |
1203638400000 | 143.73 |
1203897600000 | 146.35 |
1203984000000 | 147.7 |
1204070400000 | 147.97 |
1204156800000 | 144.89 |
1204243200000 | 143.58 |
1204502400000 | 141.59 |
1204588800000 | 140.6 |
1204675200000 | 143.21 |
1204761600000 | 141.83 |
1204848000000 | 139.62 |
1205107200000 | 137.19 |
1205193600000 | 138.71 |
1205280000000 | 140.78 |
1205366400000 | 137.81 |
1205452800000 | 136.31 |
1205712000000 | 129.18 |
1205798400000 | 133.36 |
1205884800000 | 131.74 |
1205971200000 | 132.18 |
1206403200000 | 136.96 |
1206489600000 | 136.73 |
1206576000000 | 140 |
1206662400000 | 138.95 |
1206921600000 | 139.24 |
1207008000000 | 144.84 |
1207094400000 | 145.81 |
1207180800000 | 143.97 |
1207267200000 | 143.45 |
1207526400000 | 145 |
1207612800000 | 142.05 |
1207699200000 | 141.72 |
1207785600000 | 141.31 |
1207872000000 | 138.94 |
1208131200000 | 137.84 |
1208217600000 | 137.57 |
1208304000000 | 140.06 |
1208390400000 | 140.17 |
1208476800000 | 143.47 |
1208736000000 | 140.96 |
1208822400000 | 140.32 |
1208908800000 | 140.7 |
1208995200000 | 139.42 |
1209081600000 | 142.01 |
1209340800000 | 143.65 |
1209427200000 | 141.24 |
1209513600000 | 144.01 |
1209600000000 | 143.98 |
1209686400000 | 147.33 |
1209945600000 | 146.9 |
1210032000000 | 147.27 |
1210118400000 | 148.71 |
1210204800000 | 149.94 |
1210291200000 | 148.02 |
1210550400000 | 149.22 |
1210636800000 | 147.05 |
1210723200000 | 146.25 |
1210809600000 | 146.7 |
1210896000000 | 148.56 |
1211155200000 | 149.54 |
1211241600000 | 145.61 |
1211328000000 | 144 |
1211414400000 | 144.66 |
1211500800000 | 143.06 |
1211760000000 | 142.94 |
1211846400000 | 141.82 |
1211932800000 | 143.49 |
1212019200000 | 144.12 |
1212105600000 | 143.77 |
1212364800000 | 142.27 |
1212451200000 | 143.76 |
1212537600000 | 142.45 |
1212624000000 | 142.12 |
1212710400000 | 140.08 |
1212969600000 | 138.65 |
1213056000000 | 137.01 |
1213142400000 | 134.56 |
1213228800000 | 136.04 |
1213315200000 | 137.1 |
1213574400000 | 137.61 |
1213660800000 | 138.28 |
1213747200000 | 134.83 |
1213833600000 | 133.87 |
1213920000000 | 132.35 |
1214179200000 | 131.92 |
1214265600000 | 129.94 |
1214352000000 | 131.97 |
1214438400000 | 128.95 |
1214524800000 | 129.19 |
1214784000000 | 129.71 |
1214870400000 | 126 |
1214956800000 | 123.03 |
1215043200000 | 123.29 |
1215129600000 | 121.7 |
1215388800000 | 122.67 |
1215475200000 | 120.41 |
1215561600000 | 122.96 |
1215648000000 | 120.64 |
1215734400000 | 118.18 |
1215993600000 | 119.23 |
1216080000000 | 116.75 |
1216166400000 | 118.89 |
1216252800000 | 124.27 |
1216339200000 | 126.73 |
1216598400000 | 127.45 |
1216684800000 | 126.51 |
1216771200000 | 130.42 |
1216857600000 | 127.25 |
1216944000000 | 126.24 |
1217203200000 | 124.55 |
1217289600000 | 124.95 |
1217376000000 | 127.66 |
1217462400000 | 127.04 |
1217548800000 | 126.61 |
1217808000000 | 125.24 |
1217894400000 | 129.29 |
1217980800000 | 130.79 |
1218067200000 | 130.55 |
1218153600000 | 132.92 |
1218412800000 | 135.41 |
1218499200000 | 134.38 |
1218585600000 | 129.72 |
1218672000000 | 130.36 |
1218758400000 | 131.84 |
1219017600000 | 131.51 |
1219104000000 | 127.56 |
1219190400000 | 127.23 |
1219276800000 | 127.58 |
1219363200000 | 130.78 |
1219622400000 | 130.31 |
1219708800000 | 130.18 |
1219795200000 | 129.82 |
1219881600000 | 131.43 |
1219968000000 | 132.66 |
1220227200000 | 132.51 |
1220313600000 | 133.81 |
1220400000000 | 131.22 |
1220486400000 | 128.2 |
1220572800000 | 126.01 |
1220832000000 | 130.37 |
1220918400000 | 128.59 |
1221004800000 | 126.73 |
1221091200000 | 125.6 |
1221177600000 | 127.61 |
1221436800000 | 124.17 |
1221523200000 | 119.59 |
1221609600000 | 118.78 |
1221696000000 | 119.01 |
1221782400000 | 128.1 |
1222041600000 | 125.54 |
1222128000000 | 121.14 |
1222214400000 | 120.6 |
1222300800000 | 120.92 |
1222387200000 | 118.45 |
1222646400000 | 111.01 |
1222732800000 | 112.96 |
1222819200000 | 112.02 |
1222905600000 | 112.06 |
1222992000000 | 112.96 |
1223251200000 | 105.39 |
1223337600000 | 104.1 |
1223424000000 | 99.26 |
1223510400000 | 99.44 |
1223596800000 | 93.76 |
1223856000000 | 98.48 |
1223942400000 | 100.19 |
1224028800000 | 94.59 |
1224115200000 | 89.35 |
1224201600000 | 89.2 |
1224460800000 | 91.26 |
1224547200000 | 92.08 |
1224633600000 | 88.28 |
1224720000000 | 86.1 |
1224806400000 | 81.59 |
1225065600000 | 79.49 |
1225152000000 | 80.86 |
1225238400000 | 85.78 |
1225324800000 | 88.94 |
1225411200000 | 90.91 |
1225670400000 | 91.4 |
1225756800000 | 96.32 |
1225843200000 | 94.61 |
1225929600000 | 90.45 |
1226016000000 | 91.33 |
1226275200000 | 92.01 |
1226361600000 | 88.56 |
1226448000000 | 84.47 |
1226534400000 | 82.2 |
1226620800000 | 81.71 |
1226880000000 | 80.48 |
1226966400000 | 79.27 |
1227052800000 | 76.22 |
1227139200000 | 73.29 |
1227225600000 | 72.92 |
1227484800000 | 76.17 |
1227571200000 | 77.23 |
1227657600000 | 77.92 |
1227744000000 | 80.67 |
1227830400000 | 82.51 |
1228089600000 | 77.24 |
1228176000000 | 78.12 |
1228262400000 | 77.82 |
1228348800000 | 76.54 |
1228435200000 | 73.67 |
1228694400000 | 76.82 |
1228780800000 | 78.75 |
1228867200000 | 80.07 |
1228953600000 | 79.73 |
1229040000000 | 77.52 |
1229299200000 | 77.57 |
1229385600000 | 77.61 |
1229472000000 | 77.18 |
1229558400000 | 77.31 |
1229644800000 | 76.89 |
1229904000000 | 76.06 |
1229990400000 | 76.35 |
1230076800000 | 76.28 |
1230508800000 | 76.38 |
1230595200000 | 77.33 |
1230681600000 | 77.67 |
1230854400000 | 81.13 |
1231113600000 | 83.92 |
1231200000000 | 87.3 |
1231286400000 | 86.25 |
1231372800000 | 85.18 |
1231459200000 | 85.81 |
1231718400000 | 84.49 |
1231804800000 | 82.96 |
1231891200000 | 79.76 |
1231977600000 | 78.74 |
1232064000000 | 79.79 |
1232323200000 | 77.91 |
1232409600000 | 75.69 |
1232496000000 | 75.83 |
1232582400000 | 75.87 |
1232668800000 | 75.02 |
1232928000000 | 76.53 |
1233014400000 | 76.89 |
1233100800000 | 79.46 |
1233187200000 | 78.18 |
1233273600000 | 79.35 |
1233532800000 | 76.08 |
1233619200000 | 77.06 |
1233705600000 | 80.88 |
1233792000000 | 81.93 |
1233878400000 | 85.03 |
1234137600000 | 86.04 |
1234224000000 | 83.36 |
1234310400000 | 82.34 |
1234396800000 | 82.29 |
1234483200000 | 83.55 |
1234742400000 | 82.21 |
1234828800000 | 80.27 |
1234915200000 | 80.01 |
1235001600000 | 79.52 |
1235088000000 | 76.55 |
1235347200000 | 75.77 |
1235433600000 | 74.42 |
1235520000000 | 75.05 |
1235606400000 | 76.53 |
1235692800000 | 75.25 |
1235952000000 | 72.23 |
1236038400000 | 71.56 |
1236124800000 | 74.64 |
1236211200000 | 72.28 |
1236297600000 | 70.81 |
1236556800000 | 69.35 |
1236643200000 | 71.83 |
1236729600000 | 72.37 |
1236816000000 | 72.14 |
1236902400000 | 73.59 |
1237161600000 | 75.56 |
1237248000000 | 75.12 |
1237334400000 | 74.18 |
1237420800000 | 75.66 |
1237507200000 | 75.56 |
1237766400000 | 77.75 |
1237852800000 | 78.48 |
1237939200000 | 77.88 |
1238025600000 | 77.94 |
1238112000000 | 77.5 |
1238371200000 | 75.13 |
1238457600000 | 77.31 |
1238544000000 | 79.37 |
1238630400000 | 84.14 |
1238716800000 | 85.79 |
1238976000000 | 85.18 |
1239062400000 | 83.63 |
1239148800000 | 83.37 |
1239235200000 | 86.35 |
1239667200000 | 89.86 |
1239753600000 | 89.54 |
1239840000000 | 90.94 |
1239926400000 | 93.6 |
1240185600000 | 88.25 |
1240272000000 | 88.36 |
1240358400000 | 90.86 |
1240444800000 | 91.58 |
1240531200000 | 93.57 |
1240790400000 | 92.65 |
1240876800000 | 91.19 |
1240963200000 | 93.15 |
1241049600000 | 95.23 |
1241136000000 | 96.17 |
1241395200000 | 97.93 |
1241481600000 | 100.71 |
1241568000000 | 101.93 |
1241654400000 | 101.04 |
1241740800000 | 101.96 |
1242000000000 | 98.77 |
1242086400000 | 98.68 |
1242172800000 | 94.96 |
1242259200000 | 95.86 |
1242345600000 | 97.41 |
1242604800000 | 100.23 |
1242691200000 | 102.35 |
1242777600000 | 102.8 |
1242864000000 | 101.04 |
1242950400000 | 100.49 |
1243209600000 | 100.19 |
1243296000000 | 99.79 |
1243382400000 | 100.58 |
1243468800000 | 99.28 |
1243555200000 | 99.75 |
1243814400000 | 103.78 |
1243900800000 | 104 |
1243987200000 | 101.36 |
1244073600000 | 100.36 |
1244160000000 | 101.53 |
1244419200000 | 101.16 |
1244505600000 | 102.05 |
1244592000000 | 104.33 |
1244678400000 | 105.28 |
1244764800000 | 104.88 |
1245024000000 | 102.22 |
1245110400000 | 101.85 |
1245196800000 | 98.25 |
1245283200000 | 97.83 |
1245369600000 | 99.39 |
1245628800000 | 95.96 |
1245715200000 | 95.19 |
1245801600000 | 98.04 |
1245888000000 | 97.6 |
1245974400000 | 98.51 |
1246233600000 | 99.9 |
1246320000000 | 99.13 |
1246406400000 | 100.7 |
1246492800000 | 98.65 |
1246579200000 | 98.12 |
1246838400000 | 96.25 |
1246924800000 | 95.66 |
1247011200000 | 94.3 |
1247097600000 | 95.22 |
1247184000000 | 94.04 |
1247443200000 | 94.97 |
1247529600000 | 97.56 |
1247616000000 | 100.27 |
1247702400000 | 100.24 |
1247788800000 | 100.03 |
1248048000000 | 101.82 |
1248134400000 | 103.3 |
1248220800000 | 103.65 |
1248307200000 | 105.73 |
1248393600000 | 106.13 |
1248652800000 | 105.93 |
1248739200000 | 104.36 |
1248825600000 | 104.96 |
1248912000000 | 108.18 |
1248998400000 | 109.19 |
1249257600000 | 112.39 |
1249344000000 | 112.13 |
1249430400000 | 113.07 |
1249516800000 | 113.96 |
1249603200000 | 114.91 |
1249862400000 | 114.36 |
1249948800000 | 112.11 |
1250035200000 | 113.01 |
1250121600000 | 114.54 |
1250208000000 | 114.88 |
1250467200000 | 111.59 |
1250553600000 | 113.07 |
1250640000000 | 112.21 |
1250726400000 | 114.21 |
1250812800000 | 116.27 |
1251072000000 | 117.96 |
1251158400000 | 117.63 |
1251244800000 | 115.95 |
1251331200000 | 114.98 |
1251417600000 | 116.59 |
1251676800000 | 115.92 |
1251763200000 | 113.41 |
1251849600000 | 112.23 |
1251936000000 | 113.75 |
1252022400000 | 116.03 |
1252281600000 | 117.63 |
1252368000000 | 118.65 |
1252454400000 | 119.9 |
1252540800000 | 120.6 |
1252627200000 | 121.04 |
1252886400000 | 119.69 |
1252972800000 | 119.79 |
1253059200000 | 121.7 |
1253145600000 | 122.29 |
1253232000000 | 120.64 |
1253491200000 | 119.06 |
1253577600000 | 120.35 |
1253664000000 | 120.41 |
1253750400000 | 117.12 |
1253836800000 | 115.94 |
1254096000000 | 117.43 |
1254182400000 | 118.11 |
1254268800000 | 117.73 |
1254355200000 | 116.7 |
1254441600000 | 113.7 |
1254700800000 | 114.77 |
1254787200000 | 117.57 |
1254873600000 | 117.36 |
1254960000000 | 119.75 |
1255046400000 | 119.31 |
1255305600000 | 119.45 |
1255392000000 | 118.62 |
1255478400000 | 121.01 |
1255564800000 | 121.6 |
1255651200000 | 121.7 |
1255910400000 | 123.24 |
1255996800000 | 123.03 |
1256083200000 | 123.11 |
1256169600000 | 121.48 |
1256256000000 | 120.61 |
1256515200000 | 119.37 |
1256601600000 | 118.78 |
1256688000000 | 114.75 |
1256774400000 | 117.72 |
1256860800000 | 116.62 |
1257120000000 | 115.49 |
1257206400000 | 114.28 |
1257292800000 | 117.74 |
1257379200000 | 118.18 |
1257465600000 | 118.87 |
1257724800000 | 121.11 |
1257811200000 | 120.49 |
1257897600000 | 121.2 |
1257984000000 | 122.01 |
1258070400000 | 123.5 |
1258329600000 | 125.58 |
1258416000000 | 125.02 |
1258502400000 | 124.27 |
1258588800000 | 121.53 |
1258675200000 | 120.29 |
1258934400000 | 121.9 |
1259020800000 | 120.81 |
1259107200000 | 120.4 |
1259193600000 | 116.29 |
1259280000000 | 118.33 |
1259539200000 | 115.84 |
1259625600000 | 119.38 |
1259712000000 | 120.75 |
1259798400000 | 120.53 |
1259884800000 | 121.92 |
1260144000000 | 121.44 |
1260230400000 | 119.32 |
1260316800000 | 117.45 |
1260403200000 | 118.52 |
1260489600000 | 119.75 |
1260748800000 | 120.22 |
1260835200000 | 120.38 |
1260921600000 | 122.26 |
1261008000000 | 121.16 |
1261094400000 | 121.07 |
1261353600000 | 122.07 |
1261440000000 | 122.36 |
1261526400000 | 122.63 |
1261612800000 | 122.34 |
1261958400000 | 123 |
1262044800000 | 123.83 |
1262131200000 | 124.57 |
1262217600000 | 125.23 |
1262563200000 | 127.48 |
1262649600000 | 127.65 |
1262736000000 | 128.45 |
1262822400000 | 129.53 |
1262908800000 | 130.2 |
1263168000000 | 129.68 |
1263254400000 | 128.02 |
1263340800000 | 128.79 |
1263427200000 | 129.74 |
1263513600000 | 129.78 |
1263772800000 | 130.48 |
1263859200000 | 131.02 |
1263945600000 | 130.16 |
1264032000000 | 129.08 |
1264118400000 | 126.61 |
1264377600000 | 126.83 |
1264464000000 | 127.01 |
1264550400000 | 126.65 |
1264636800000 | 126.69 |
1264723200000 | 127.22 |
1264982400000 | 127.89 |
1265068800000 | 130.09 |
1265155200000 | 129.62 |
1265241600000 | 126.55 |
1265328000000 | 123.69 |
1265587200000 | 122.76 |
1265673600000 | 122.82 |
1265760000000 | 123.12 |
1265846400000 | 124.55 |
1265932800000 | 123.66 |
1266192000000 | 123.95 |
1266278400000 | 124.83 |
1266364800000 | 127.79 |
1266451200000 | 128.21 |
1266537600000 | 128.1 |
1266796800000 | 128.46 |
1266883200000 | 127.45 |
1266969600000 | 127.17 |
1267056000000 | 124.81 |
1267142400000 | 125.5 |
1267401600000 | 126.87 |
1267488000000 | 128.07 |
1267574400000 | 128.72 |
1267660800000 | 129.8 |
1267747200000 | 131.78 |
1268006400000 | 131.38 |
1268092800000 | 131.31 |
1268179200000 | 131.82 |
1268265600000 | 132.37 |
1268352000000 | 133.56 |
1268611200000 | 132.43 |
1268697600000 | 134.1 |
1268784000000 | 135.82 |
1268870400000 | 136.13 |
1268956800000 | 135.61 |
1269216000000 | 135.61 |
1269302400000 | 136.61 |
1269388800000 | 137.35 |
1269475200000 | 138.67 |
1269561600000 | 138.53 |
1269820800000 | 138.27 |
1269907200000 | 139.05 |
1269993600000 | 138.94 |
1270080000000 | 141.76 |
1270512000000 | 144.15 |
1270598400000 | 144.15 |
1270684800000 | 143.82 |
1270771200000 | 145.25 |
1271030400000 | 144.29 |
1271116800000 | 143.27 |
1271203200000 | 144.51 |
1271289600000 | 145.98 |
1271376000000 | 144.48 |
1271635200000 | 142.91 |
1271721600000 | 145.29 |
1271808000000 | 145.34 |
1271894400000 | 144.88 |
1271980800000 | 147.14 |
1272240000000 | 149.33 |
1272326400000 | 145.32 |
1272412800000 | 142.67 |
1272499200000 | 145.18 |
1272585600000 | 144.05 |
1272844800000 | 144.71 |
1272931200000 | 141.48 |
1273017600000 | 139.71 |
1273104000000 | 138.25 |
1273190400000 | 131.23 |
1273449600000 | 139.79 |
1273536000000 | 139.56 |
1273622400000 | 143.1 |
1273708800000 | 143.95 |
1273795200000 | 140.19 |
1274054400000 | 139.24 |
1274140800000 | 140.28 |
1274227200000 | 134.8 |
1274313600000 | 130.38 |
1274400000000 | 129.88 |
1274659200000 | 131.41 |
1274745600000 | 126.79 |
1274832000000 | 131.31 |
1274918400000 | 135.21 |
1275004800000 | 134.26 |
1275264000000 | 135.33 |
1275350400000 | 135.85 |
1275436800000 | 136.03 |
1275523200000 | 138.61 |
1275609600000 | 136.79 |
1275868800000 | 135.32 |
1275955200000 | 132.88 |
1276041600000 | 136.44 |
1276128000000 | 138.56 |
1276214400000 | 138.67 |
1276473600000 | 141.02 |
1276560000000 | 142.04 |
1276646400000 | 141.32 |
1276732800000 | 140.88 |
1276819200000 | 141.69 |
1277078400000 | 143.08 |
1277164800000 | 142.89 |
1277251200000 | 142.6 |
1277337600000 | 139.94 |
1277424000000 | 138.99 |
1277683200000 | 140.26 |
1277769600000 | 136.32 |
1277856000000 | 135.08 |
1277942400000 | 131.3 |
1278028800000 | 132.31 |
1278288000000 | 132.65 |
1278374400000 | 136 |
1278460800000 | 137.14 |
1278547200000 | 138.73 |
1278633600000 | 139.45 |
1278892800000 | 139.78 |
1278979200000 | 142.37 |
1279065600000 | 142.36 |
1279152000000 | 140.72 |
1279238400000 | 138.68 |
1279497600000 | 136.52 |
1279584000000 | 136.09 |
1279670400000 | 139.49 |
1279756800000 | 141.26 |
1279843200000 | 144 |
1280102400000 | 144 |
1280188800000 | 143.79 |
1280275200000 | 142.91 |
1280361600000 | 143.03 |
1280448000000 | 142.29 |
1280707200000 | 146.35 |
1280793600000 | 146.67 |
1280880000000 | 146.51 |
1280966400000 | 146.67 |
1281052800000 | 145.79 |
1281312000000 | 147.62 |
1281398400000 | 145.24 |
1281484800000 | 142.31 |
1281571200000 | 140.96 |
1281657600000 | 141.8 |
1281916800000 | 142.03 |
1282003200000 | 143.55 |
1282089600000 | 143.34 |
1282176000000 | 142.46 |
1282262400000 | 141.85 |
1282521600000 | 142.91 |
1282608000000 | 139.87 |
1282694400000 | 138.83 |
1282780800000 | 140.31 |
1282867200000 | 141.25 |
1283126400000 | 141.67 |
1283212800000 | 141.11 |
1283299200000 | 144.89 |
1283385600000 | 145.88 |
1283472000000 | 146.92 |
1283731200000 | 147.25 |
1283817600000 | 146.82 |
1283904000000 | 148.73 |
1283990400000 | 150.41 |
1284076800000 | 150.68 |
1284336000000 | 151.53 |
1284422400000 | 151.02 |
1284508800000 | 151.09 |
1284595200000 | 149.73 |
1284681600000 | 150.67 |
1284940800000 | 151.08 |
1285027200000 | 150.81 |
1285113600000 | 148.25 |
1285200000000 | 148.78 |
1285286400000 | 149.83 |
1285545600000 | 150.29 |
1285632000000 | 150.16 |
1285718400000 | 149.73 |
1285804800000 | 148.52 |
1285891200000 | 148.53 |
1286150400000 | 148.87 |
1286236800000 | 149.88 |
1286323200000 | 150.79 |
1286409600000 | 150.05 |
1286496000000 | 149.64 |
1286755200000 | 150.96 |
1286841600000 | 150.39 |
1286928000000 | 151.85 |
1287014400000 | 152.3 |
1287100800000 | 151.76 |
1287360000000 | 151.87 |
1287446400000 | 150.99 |
1287532800000 | 150.88 |
1287619200000 | 151.3 |
1287705600000 | 150.99 |
1287964800000 | 151.77 |
1288051200000 | 152.3 |
1288137600000 | 151.01 |
1288224000000 | 150.74 |
1288310400000 | 151.3 |
1288569600000 | 152.47 |
1288656000000 | 151.82 |
1288742400000 | 151.97 |
1288828800000 | 154.54 |
1288915200000 | 156.42 |
1289174400000 | 156.26 |
1289260800000 | 157.44 |
1289347200000 | 156.82 |
1289433600000 | 156.68 |
1289520000000 | 155.37 |
1289779200000 | 156.77 |
1289865600000 | 152.66 |
1289952000000 | 153.1 |
1290038400000 | 155.14 |
1290124800000 | 154.36 |
1290384000000 | 154.8 |
1290470400000 | 153.17 |
1290556800000 | 155.21 |
1290643200000 | 156.41 |
1290729600000 | 156.28 |
1290988800000 | 154.83 |
1291075200000 | 154.9 |
1291161600000 | 158.21 |
1291248000000 | 161.86 |
1291334400000 | 161.76 |
1291593600000 | 163.38 |
1291680000000 | 165.68 |
1291766400000 | 165.83 |
1291852800000 | 165.68 |
1291939200000 | 166.19 |
1292198400000 | 166.58 |
1292284800000 | 167.1 |
1292371200000 | 166.59 |
1292457600000 | 166.75 |
1292544000000 | 167.39 |
1292803200000 | 168.7 |
1292889600000 | 169.83 |
1292976000000 | 170.23 |
1293062400000 | 170.91 |
1293148800000 | 170.07 |
1293408000000 | 169.14 |
1293494400000 | 169.82 |
1293580800000 | 171.35 |
1293667200000 | 169.37 |
1293753600000 | 169.77 |
1294012800000 | 169.94 |
1294099200000 | 172.11 |
1294185600000 | 172.47 |
1294272000000 | 173.63 |
1294358400000 | 174.44 |
1294617600000 | 173.3 |
1294704000000 | 175.46 |
1294790400000 | 175.98 |
1294876800000 | 173.64 |
1294963200000 | 173.43 |
1295222400000 | 174.32 |
1295308800000 | 174.94 |
1295395200000 | 172.09 |
1295481600000 | 168.2 |
1295568000000 | 168.56 |
1295827200000 | 168.09 |
1295913600000 | 166.69 |
1296000000000 | 168.84 |
1296086400000 | 169.84 |
1296172800000 | 168.62 |
1296432000000 | 168.03 |
1296518400000 | 170.92 |
1296604800000 | 170.22 |
1296691200000 | 171.47 |
1296777600000 | 172.66 |
1297036800000 | 174.94 |
1297123200000 | 173.17 |
1297209600000 | 172.4 |
1297296000000 | 171.41 |
1297382400000 | 172.11 |
1297641600000 | 174.31 |
1297728000000 | 173.15 |
1297814400000 | 173.11 |
1297900800000 | 173.77 |
1297987200000 | 173.42 |
1298246400000 | 171.46 |
1298332800000 | 170.46 |
1298419200000 | 168.68 |
1298505600000 | 166.43 |
1298592000000 | 169.44 |
1298851200000 | 171.37 |
1298937600000 | 170.71 |
1299024000000 | 169.38 |
1299110400000 | 169.56 |
1299196800000 | 169.91 |
1299456000000 | 169.68 |
1299542400000 | 170.3 |
1299628800000 | 171.01 |
1299715200000 | 167.74 |
1299801600000 | 165.35 |
1300060800000 | 164.22 |
1300147200000 | 159.79 |
1300233600000 | 158.23 |
1300320000000 | 161.12 |
1300406400000 | 162.45 |
1300665600000 | 164.79 |
1300752000000 | 164.58 |
1300838400000 | 165.02 |
1300924800000 | 165.88 |
1301011200000 | 166.11 |
1301270400000 | 166.18 |
1301356800000 | 166.21 |
1301443200000 | 167.05 |
1301529600000 | 165.56 |
1301616000000 | 167.54 |
1301875200000 | 168.2 |
1301961600000 | 169.19 |
1302048000000 | 168.93 |
1302134400000 | 167.84 |
1302220800000 | 168.08 |
1302480000000 | 167.29 |
1302566400000 | 164.17 |
1302652800000 | 165.46 |
1302739200000 | 166.16 |
1302825600000 | 166.75 |
1303084800000 | 165.23 |
1303171200000 | 166.51 |
1303257600000 | 168.6 |
1303344000000 | 170.54 |
1303776000000 | 170.16 |
1303862400000 | 170.62 |
1303948800000 | 171.65 |
1304035200000 | 172.36 |
1304294400000 | 172.38 |
1304380800000 | 170.64 |
1304467200000 | 169 |
1304553600000 | 168.89 |
1304640000000 | 171.03 |
1304899200000 | 172.42 |
1304985600000 | 173.88 |
1305072000000 | 174.89 |
1305158400000 | 173.32 |
1305244800000 | 173.5 |
1305504000000 | 173.34 |
1305590400000 | 171.99 |
1305676800000 | 171.55 |
1305763200000 | 172.45 |
1305849600000 | 173.74 |
1306108800000 | 170.81 |
1306195200000 | 171.21 |
1306281600000 | 172.17 |
1306368000000 | 172.48 |
1306454400000 | 174.01 |
1306713600000 | 174.15 |
1306800000000 | 174.52 |
1306886400000 | 173.72 |
1306972800000 | 172.43 |
1307059200000 | 170.76 |
1307318400000 | 170.15 |
1307404800000 | 169.68 |
1307491200000 | 167.29 |
1307577600000 | 168.67 |
1307664000000 | 166.9 |
1307923200000 | 167.36 |
1308009600000 | 168.13 |
1308096000000 | 166.9 |
1308182400000 | 164.68 |
1308268800000 | 164.19 |
1308528000000 | 162.3 |
1308614400000 | 164.32 |
1308700800000 | 163.27 |
1308787200000 | 161.56 |
1308873600000 | 161.56 |
1309132800000 | 161.48 |
1309219200000 | 161.59 |
1309305600000 | 165.24 |
1309392000000 | 166.91 |
1309478400000 | 168.65 |
1309737600000 | 169.75 |
1309824000000 | 170.56 |
1309910400000 | 170.14 |
1309996800000 | 170.51 |
1310083200000 | 170.4 |
1310342400000 | 167.88 |
1310428800000 | 166.71 |
1310515200000 | 167.5 |
1310601600000 | 166.05 |
1310688000000 | 165.93 |
1310947200000 | 162.36 |
1311033600000 | 163.86 |
1311120000000 | 165.8 |
1311206400000 | 166.49 |
1311292800000 | 168.01 |
1311552000000 | 167.68 |
1311638400000 | 166.6 |
1311724800000 | 165.5 |
1311811200000 | 165.54 |
1311897600000 | 164.91 |
1312156800000 | 164.4 |
1312243200000 | 159.19 |
1312329600000 | 156.08 |
1312416000000 | 149.87 |
1312502400000 | 147.41 |
1312761600000 | 139.47 |
1312848000000 | 142.75 |
1312934400000 | 139.82 |
1313020800000 | 142.49 |
1313107200000 | 147.9 |
1313366400000 | 148.14 |
1313452800000 | 146.92 |
1313539200000 | 146.85 |
1313625600000 | 140.09 |
1313712000000 | 138.72 |
1313971200000 | 139.35 |
1314057600000 | 140.86 |
1314144000000 | 142.2 |
1314230400000 | 141.34 |
1314316800000 | 140.97 |
1314576000000 | 142.14 |
1314662400000 | 144.66 |
1314748800000 | 149.21 |
1314835200000 | 150.81 |
1314921600000 | 148.2 |
1315180800000 | 143.08 |
1315267200000 | 141.42 |
1315353600000 | 145.45 |
1315440000000 | 146.96 |
1315526400000 | 144.46 |
1315785600000 | 140.79 |
1315872000000 | 140.44 |
1315958400000 | 141.75 |
1316044800000 | 144.5 |
1316131200000 | 146.47 |
1316390400000 | 143.66 |
1316476800000 | 145.15 |
1316563200000 | 143.71 |
1316649600000 | 137.42 |
1316736000000 | 136.8 |
1316995200000 | 138.26 |
1317081600000 | 143.08 |
1317168000000 | 141.4 |
1317254400000 | 141.34 |
1317340800000 | 140.45 |
1317600000000 | 139.9 |
1317686400000 | 135.14 |
1317772800000 | 137.82 |
1317859200000 | 141.07 |
1317945600000 | 143.11 |
1318204800000 | 145.29 |
1318291200000 | 144.92 |
1318377600000 | 147.6 |
1318464000000 | 146.29 |
1318550400000 | 147.59 |
1318809600000 | 146.14 |
1318896000000 | 145.03 |
1318982400000 | 145.7 |
1319068800000 | 144.88 |
1319155200000 | 148.17 |
1319414400000 | 151.87 |
1319500800000 | 150.52 |
1319587200000 | 151.03 |
1319673600000 | 155 |
1319760000000 | 155.78 |
1320019200000 | 153.32 |
1320105600000 | 147.87 |
1320192000000 | 148.53 |
1320278400000 | 152.28 |
1320364800000 | 151.77 |
1320624000000 | 150.87 |
1320710400000 | 151.92 |
1320796800000 | 150.34 |
1320883200000 | 148.77 |
1320969600000 | 152.78 |
1321228800000 | 151.12 |
1321315200000 | 149.96 |
1321401600000 | 149.67 |
1321488000000 | 147.26 |
1321574400000 | 145.8 |
1321833600000 | 140.67 |
1321920000000 | 139.65 |
1322006400000 | 137.76 |
1322092800000 | 138.31 |
1322179200000 | 138.79 |
1322438400000 | 143.59 |
1322524800000 | 145.67 |
1322611200000 | 150.5 |
1322697600000 | 148.72 |
1322784000000 | 150.22 |
1323043200000 | 151.6 |
1323129600000 | 150.65 |
1323216000000 | 150.89 |
1323302400000 | 147.94 |
1323388800000 | 148.68 |
1323648000000 | 146.04 |
1323734400000 | 147.35 |
1323820800000 | 143.64 |
1323907200000 | 145.24 |
1323993600000 | 144.97 |
1324252800000 | 144.71 |
1324339200000 | 147.85 |
1324425600000 | 147.88 |
1324512000000 | 148.89 |
1324598400000 | 149.94 |
1324944000000 | 149.86 |
1325030400000 | 149.41 |
1325116800000 | 150.2 |
1325203200000 | 151.62 |
1325462400000 | 152.06 |
1325548800000 | 155.93 |
1325635200000 | 155.45 |
1325721600000 | 153.51 |
1325808000000 | 154.66 |
1326067200000 | 154.37 |
1326153600000 | 156.46 |
1326240000000 | 156.91 |
1326326400000 | 157.7 |
1326412800000 | 158.6 |
1326672000000 | 159.75 |
1326758400000 | 160.87 |
1326844800000 | 161.9 |
1326931200000 | 164.47 |
1327017600000 | 164.44 |
1327276800000 | 164.69 |
1327363200000 | 162.92 |
1327449600000 | 163.2 |
1327536000000 | 164.59 |
1327622400000 | 163.92 |
1327881600000 | 161.22 |
1327968000000 | 164.05 |
1328054400000 | 168.08 |
1328140800000 | 169.42 |
1328227200000 | 172.61 |
1328486400000 | 172.41 |
1328572800000 | 170.56 |
1328659200000 | 169.29 |
1328745600000 | 169.39 |
1328832000000 | 168.54 |
1329091200000 | 170.09 |
1329177600000 | 169.15 |
1329264000000 | 170.98 |
1329350400000 | 170.76 |
1329436800000 | 172.35 |
1329696000000 | 173.58 |
1329782400000 | 172.26 |
1329868800000 | 171.48 |
1329955200000 | 170.93 |
1330041600000 | 171.26 |
1330300800000 | 170.92 |
1330387200000 | 171.71 |
1330473600000 | 172.1 |
1330560000000 | 173.6 |
1330646400000 | 173.81 |
1330905600000 | 171.84 |
1330992000000 | 166.85 |
1331078400000 | 169.04 |
1331164800000 | 171.49 |
1331251200000 | 173.3 |
1331510400000 | 172.82 |
1331596800000 | 176.89 |
1331683200000 | 177.04 |
1331769600000 | 176.77 |
1331856000000 | 178.24 |
1332115200000 | 177.82 |
1332201600000 | 175.08 |
1332288000000 | 175.56 |
1332374400000 | 173.26 |
1332460800000 | 173.74 |
1332720000000 | 176.78 |
1332806400000 | 176.34 |
1332892800000 | 174.14 |
1332979200000 | 172 |
1333065600000 | 174.5 |
1333324800000 | 177.14 |
1333411200000 | 176.36 |
1333497600000 | 172.86 |
1333584000000 | 173.47 |
1334016000000 | 169.11 |
1334102400000 | 170.83 |
1334188800000 | 174.18 |
1334275200000 | 172.7 |
1334534400000 | 172.15 |
1334620800000 | 175.56 |
1334707200000 | 176.17 |
1334793600000 | 177.09 |
1334880000000 | 177.32 |
1335139200000 | 173.04 |
1335225600000 | 174.66 |
1335312000000 | 176.22 |
1335398400000 | 176.27 |
1335484800000 | 178.76 |
1335744000000 | 178.1 |
1335830400000 | 179.14 |
1335916800000 | 179.1 |
1336003200000 | 179.86 |
1336089600000 | 174.51 |
1336348800000 | 175.38 |
1336435200000 | 170.91 |
1336521600000 | 169.92 |
1336608000000 | 173.03 |
1336694400000 | 173.81 |
1336953600000 | 170.84 |
1337040000000 | 169.01 |
1337126400000 | 168.65 |
1337212800000 | 166.79 |
1337299200000 | 163.12 |
1337558400000 | 164.28 |
1337644800000 | 167.73 |
1337731200000 | 164.55 |
1337817600000 | 166 |
1337904000000 | 165.74 |
1338163200000 | 167.43 |
1338249600000 | 169.98 |
1338336000000 | 167.73 |
1338422400000 | 168.03 |
1338508800000 | 162.91 |
1338768000000 | 161.3 |
1338854400000 | 161.55 |
1338940800000 | 165.58 |
1339027200000 | 169.13 |
1339113600000 | 168.01 |
1339372800000 | 167.95 |
1339459200000 | 167.21 |
1339545600000 | 165.32 |
1339632000000 | 165.11 |
1339718400000 | 168.67 |
1339977600000 | 169.35 |
1340064000000 | 171.35 |
1340150400000 | 173.84 |
1340236800000 | 173.19 |
1340323200000 | 170.88 |
1340582400000 | 168.6 |
1340668800000 | 168.22 |
1340755200000 | 169.71 |
1340841600000 | 168.4 |
1340928000000 | 172.5 |
1341187200000 | 175.78 |
1341273600000 | 177.03 |
1341360000000 | 177.13 |
1341446400000 | 177.42 |
1341532800000 | 176.2 |
1341792000000 | 174.91 |
1341878400000 | 176.99 |
1341964800000 | 175.82 |
1342051200000 | 174.6 |
1342137600000 | 177.58 |
1342396800000 | 179.1 |
1342483200000 | 178.21 |
1342569600000 | 179.77 |
1342656000000 | 182.99 |
1342742400000 | 181.88 |
1343001600000 | 176.31 |
1343088000000 | 176.86 |
1343174400000 | 176.46 |
1343260800000 | 179.55 |
1343347200000 | 180.63 |
1343606400000 | 183.18 |
1343692800000 | 180.53 |
1343779200000 | 181.04 |
1343865600000 | 179.51 |
1343952000000 | 181.95 |
1344211200000 | 183.07 |
1344297600000 | 183.92 |
1344384000000 | 184.81 |
1344470400000 | 186.06 |
1344556800000 | 186.51 |
1344816000000 | 185.44 |
1344902400000 | 186.75 |
1344988800000 | 187.4 |
1345075200000 | 187.14 |
1345161600000 | 189.11 |
1345420800000 | 187.91 |
1345507200000 | 188.15 |
1345593600000 | 185.99 |
1345680000000 | 184.92 |
1345766400000 | 184.8 |
1346025600000 | 185.01 |
1346112000000 | 183.23 |
1346198400000 | 184.15 |
1346284800000 | 183.42 |
1346371200000 | 184.32 |
1346630400000 | 186.26 |
1346716800000 | 185.6 |
1346803200000 | 186.03 |
1346889600000 | 189.4 |
1346976000000 | 190.32 |
1347235200000 | 190.92 |
1347321600000 | 190.11 |
1347408000000 | 190.92 |
1347494400000 | 190.72 |
1347580800000 | 193.82 |
1347840000000 | 193.24 |
1347926400000 | 191.84 |
1348012800000 | 192.08 |
1348099200000 | 192.35 |
1348185600000 | 193.01 |
1348444800000 | 192.43 |
1348531200000 | 192.8 |
1348617600000 | 189.21 |
1348704000000 | 190.27 |
1348790400000 | 189.35 |
1349049600000 | 191.16 |
1349136000000 | 190.8899 |
1349222400000 | 190.18 |
1349308800000 | 191.16 |
1349395200000 | 192.73 |
1349654400000 | 190.87 |
1349740800000 | 190.44 |
1349827200000 | 188.99 |
1349913600000 | 190.19 |
1350000000000 | 189.61 |
1350259200000 | 190.35 |
1350345600000 | 192.13 |
1350432000000 | 192.88 |
1350518400000 | 193.76 |
1350604800000 | 192.9199 |
1350864000000 | 192.35 |
1350950400000 | 189.63 |
1351036800000 | 190.13 |
1351123200000 | 192.48 |
1351209600000 | 192.16 |
1351468800000 | 191.46 |
1351555200000 | 192.37 |
1351641600000 | 192.47 |
1351728000000 | 195.73 |
1351814400000 | 196.1399 |
1352073600000 | 194.8 |
1352160000000 | 195.23 |
1352246400000 | 193.74 |
1352332800000 | 193.26 |
1352419200000 | 192.27 |
1352678400000 | 191.8899 |
1352764800000 | 191.33 |
1352851200000 | 189.65 |
1352937600000 | 187.4199 |
1353024000000 | 186.04 |
1353283200000 | 189.09 |
1353369600000 | 190.58 |
1353456000000 | 190.04 |
1353542400000 | 191.31 |
1353628800000 | 191.76 |
1353888000000 | 190.61 |
1353974400000 | 191.16 |
1354060800000 | 190.88 |
1354147200000 | 192.6699 |
1354233600000 | 192.6 |
1354492800000 | 192.62 |
1354579200000 | 192.6399 |
1354665600000 | 193.52 |
1354752000000 | 195.3 |
1354838400000 | 196.07 |
1355097600000 | 196.36 |
1355184000000 | 196.2 |
1355270400000 | 196.18 |
1355356800000 | 195.21 |
1355443200000 | 195.66 |
1355702400000 | 195.27 |
1355788800000 | 196.62 |
1355875200000 | 197.69 |
1355961600000 | 198.09 |
1356048000000 | 196.98 |
1356307200000 | 196.81 |
1356566400000 | 196.69 |
1356652800000 | 195.94 |
1356912000000 | 197.34 |
1357084800000 | 200.94 |
1357171200000 | 202.56 |
1357257600000 | 202.58 |
1357516800000 | 202.71 |
1357603200000 | 201.61 |
1357689600000 | 202.59 |
1357776000000 | 201.86 |
1357862400000 | 201.3899 |
1358121600000 | 200.08 |
1358208000000 | 199.91 |
1358294400000 | 199.65 |
1358380800000 | 200.1 |
1358467200000 | 200.57 |
1358726400000 | 200.56 |
1358812800000 | 200.71 |
1358899200000 | 200.61 |
1358985600000 | 200.98 |
1359072000000 | 201.15 |
1359331200000 | 200.44 |
1359417600000 | 199.99 |
1359504000000 | 199.35 |
1359590400000 | 199.37 |
1359676800000 | 201.21 |
1359936000000 | 200.7 |
1360022400000 | 201.65 |
1360108800000 | 203.22 |
1360195200000 | 204.18 |
1360281600000 | 206.59 |
1360540800000 | 205.05 |
1360627200000 | 205.6699 |
1360713600000 | 207.56 |
1360800000000 | 207.29 |
1360886400000 | 207.53 |
1361145600000 | 206.11 |
1361232000000 | 208.51 |
1361318400000 | 208.3899 |
1361404800000 | 206.2 |
1361491200000 | 209.01 |
1361750400000 | 207.24 |
1361836800000 | 206.73 |
1361923200000 | 207.78 |
1362009600000 | 210.46 |
1362096000000 | 210.19 |
1362355200000 | 209.12 |
1362441600000 | 213.3 |
1362528000000 | 213.35 |
1362614400000 | 212.89 |
1362700800000 | 213.59 |
1362960000000 | 213.19 |
1363046400000 | 213.08 |
1363132800000 | 213.58 |
1363219200000 | 215.59 |
1363305600000 | 215.66 |
1363564800000 | 215.41 |
1363651200000 | 215.02 |
1363737600000 | 214.52 |
1363824000000 | 213.94 |
1363910400000 | 213 |
1364169600000 | 213.91 |
1364256000000 | 215.18 |
1364342400000 | 214.19 |
1364428800000 | 214.89 |
1364860800000 | 216.51 |
1364947200000 | 215.2 |
1365033600000 | 212.41 |
1365120000000 | 207.3899 |
1365379200000 | 208.23 |
1365465600000 | 208.53 |
1365552000000 | 212.17 |
1365638400000 | 214.57 |
1365724800000 | 213.42 |
1365984000000 | 210.04 |
1366070400000 | 208.3 |
1366156800000 | 205.8 |
1366243200000 | 205.98 |
1366329600000 | 206.91 |
1366588800000 | 207.15 |
1366675200000 | 211.13 |
1366761600000 | 212 |
1366848000000 | 215.49 |
1366934400000 | 215.17 |
1367193600000 | 215.31 |
1367280000000 | 214.87 |
1367366400000 | 215.39 |
1367452800000 | 215.5 |
1367539200000 | 218.52 |
1367798400000 | 218.96 |
1367884800000 | 218.27 |
1367971200000 | 219.88 |
1368057600000 | 220.8 |
1368144000000 | 220.81 |
1368403200000 | 220.68 |
1368489600000 | 220.53 |
1368576000000 | 223.36 |
1368662400000 | 224.26 |
1368748800000 | 224.88 |
1369008000000 | 224.8 |
1369094400000 | 225.66 |
1369180800000 | 224.69 |
1369267200000 | 219.91 |
1369353600000 | 219.34 |
1369612800000 | 219.11 |
1369699200000 | 222.73 |
1369785600000 | 218.69 |
1369872000000 | 220.22 |
1369958400000 | 218.51 |
1370217600000 | 217.48 |
1370304000000 | 217.79 |
1370390400000 | 214.82 |
1370476800000 | 212.57 |
1370563200000 | 214.26 |
1370822400000 | 214.45 |
1370908800000 | 210.73 |
1370995200000 | 210.92 |
1371081600000 | 210.76 |
1371168000000 | 212.53 |
1371427200000 | 213.76 |
1371513600000 | 213.73 |
1371600000000 | 213.97 |
1371686400000 | 208.26 |
1371772800000 | 205.94 |
1372032000000 | 201.38 |
1372118400000 | 205.53 |
1372204800000 | 208.83 |
1372291200000 | 209.91 |
1372377600000 | 209.56 |
1372636800000 | 213.01 |
1372723200000 | 212.44 |
1372809600000 | 213.13 |
1372896000000 | 217 |
1372982400000 | 214.64 |
1373241600000 | 217.83 |
1373328000000 | 220.08 |
1373414400000 | 219.86 |
1373500800000 | 221.34 |
1373587200000 | 221.72 |
1373846400000 | 222.83 |
1373932800000 | 220.93 |
1374019200000 | 222.96 |
1374105600000 | 225.26 |
1374192000000 | 225.26 |
1374451200000 | 225.97 |
1374537600000 | 225.3 |
1374624000000 | 225.47 |
1374710400000 | 224.45 |
1374796800000 | 224.16 |
1375056000000 | 224.28 |
1375142400000 | 224.99 |
1375228800000 | 224.46 |
1375315200000 | 227.8 |
1375401600000 | 228.93 |
1375660800000 | 231.16 |
1375747200000 | 229.57 |
1375833600000 | 229.04 |
1375920000000 | 229.85 |
1376006400000 | 230.73 |
1376265600000 | 229.91 |
1376352000000 | 230.88 |
1376438400000 | 231.8 |
1376524800000 | 226.6 |
1376611200000 | 227.99 |
1376870400000 | 229.13 |
1376956800000 | 226.93 |
1377043200000 | 226.3 |
1377129600000 | 227.31 |
1377216000000 | 227.83 |
1377475200000 | 227.61 |
1377561600000 | 223.06 |
1377648000000 | 221.52 |
1377734400000 | 224.23 |
1377820800000 | 222.76 |
1378080000000 | 227.74 |
1378166400000 | 227.78 |
1378252800000 | 228.35 |
1378339200000 | 230.62 |
1378425600000 | 231.45 |
1378684800000 | 231.99 |
1378771200000 | 235.74 |
1378857600000 | 236.23 |
1378944000000 | 235.3 |
1379030400000 | 236.09 |
1379289600000 | 236.92 |
1379376000000 | 235.52 |
1379462400000 | 235.61 |
1379548800000 | 235.88 |
1379635200000 | 234.28 |
1379894400000 | 233.47 |
1379980800000 | 234.32 |
1380067200000 | 234.35 |
1380153600000 | 234.09 |
1380240000000 | 233.68 |
1380499200000 | 233.71 |
1380585600000 | 235.06 |
1380672000000 | 233.27 |
1380758400000 | 232.31 |
1380844800000 | 231.09 |
1381104000000 | 230.48 |
1381190400000 | 229.22 |
1381276800000 | 227.8 |
1381363200000 | 231.54 |
1381449600000 | 232.37 |
1381708800000 | 233.78 |
1381795200000 | 236.42 |
1381881600000 | 237.3 |
1381968000000 | 238.03 |
1382054400000 | 240.79 |
1382313600000 | 242.73 |
1382400000000 | 242.63 |
1382486400000 | 241.56 |
1382572800000 | 241.44 |
1382659200000 | 240.88 |
1382918400000 | 239.96 |
1383004800000 | 240.97 |
1383091200000 | 241.98 |
1383177600000 | 243.47 |
1383264000000 | 242.62 |
1383523200000 | 243.3 |
1383609600000 | 242.93 |
1383696000000 | 244.85 |
1383782400000 | 245.85 |
1383868800000 | 244.05 |
1384128000000 | 244.65 |
1384214400000 | 242.49 |
1384300800000 | 240.68 |
1384387200000 | 242.71 |
1384473600000 | 242.91 |
1384732800000 | 243.56 |
1384819200000 | 242.44 |
1384905600000 | 242.78 |
1384992000000 | 241.94 |
1385078400000 | 242.06 |
1385337600000 | 243.53 |
1385424000000 | 243 |
1385510400000 | 245.39 |
1385596800000 | 247.13 |
1385683200000 | 247.44 |
1385942400000 | 246.67 |
1386028800000 | 243.31 |
1386115200000 | 242.19 |
1386201600000 | 240.35 |
1386288000000 | 241.41 |
1386547200000 | 242.42 |
1386633600000 | 242.17 |
1386720000000 | 241.39 |
1386806400000 | 238.44 |
1386892800000 | 238.21 |
1387152000000 | 240.39 |
1387238400000 | 239.18 |
1387324800000 | 241.31 |
1387411200000 | 245.72 |
1387497600000 | 247.42 |
1387756800000 | 249.21 |
1387843200000 | 249.99 |
1388102400000 | 251.72 |
1388361600000 | 252.69 |
1388448000000 | 253.8 |
1388620800000 | 253.78 |
1388707200000 | 256.33 |
1388966400000 | 255.37 |
1389052800000 | 255.44 |
1389139200000 | 255.65 |
1389225600000 | 255.47 |
1389312000000 | 257.93 |
1389571200000 | 257.83 |
1389657600000 | 257.93 |
1389744000000 | 258.86 |
1389830400000 | 257.75 |
1389916800000 | 259.5 |
1390176000000 | 259.72 |
1390262400000 | 259.63 |
1390348800000 | 260.58 |
1390435200000 | 256.83 |
1390521600000 | 250.67 |
1390780800000 | 248.12 |
1390867200000 | 251.55 |
1390953600000 | 250.8 |
1391040000000 | 251.9 |
1391126400000 | 251.22 |
1391385600000 | 247.59 |
1391472000000 | 247.42 |
1391558400000 | 247.51 |
1391644800000 | 251.13 |
1391731200000 | 252.58 |
1391990400000 | 252.96 |
1392076800000 | 256.55 |
1392163200000 | 259.44 |
1392249600000 | 257.8399 |
1392336000000 | 260.07 |
1392595200000 | 261.75 |
1392681600000 | 261.26 |
1392768000000 | 261.8399 |
1392854400000 | 260.92 |
1392940800000 | 262.66 |
1393200000000 | 264.43 |
1393286400000 | 265.6 |
1393372800000 | 265.69 |
1393459200000 | 265.9 |
1393545600000 | 268.43 |
1393804800000 | 262.37 |
1393891200000 | 267.27 |
1393977600000 | 267.08 |
1394064000000 | 266.61 |
1394150400000 | 264.57 |
1394409600000 | 261.64 |
1394496000000 | 262.58 |
1394582400000 | 259.0899 |
1394668800000 | 257.73 |
1394755200000 | 255.37 |
1395014400000 | 258.77 |
1395100800000 | 259.72 |
1395187200000 | 260.32 |
1395273600000 | 258.94 |
1395360000000 | 258.0899 |
1395619200000 | 254.85 |
1395705600000 | 258.14 |
1395792000000 | 260.83 |
1395878400000 | 260.97 |
1395964800000 | 260.79 |
1396224000000 | 262.21 |
1396310400000 | 264.08 |
1396396800000 | 265.04 |
1396483200000 | 264.31 |
1396569600000 | 266.75 |
1396828800000 | 263.42 |
1396915200000 | 259.83 |
1397001600000 | 262.18 |
1397088000000 | 260.79 |
1397174400000 | 255.31 |
1397433600000 | 253.64 |
1397520000000 | 251.51 |
1397606400000 | 254.96 |
1397692800000 | 257.24 |
1398124800000 | 262.26 |
1398211200000 | 260.0299 |
1398297600000 | 260.89 |
1398384000000 | 260 |
1398643200000 | 258.97 |
1398729600000 | 261.74 |
1398816000000 | 261.13 |
1398902400000 | 261.92 |
1398988800000 | 263.5299 |
1399248000000 | 262.89 |
1399334400000 | 263.29 |
1399420800000 | 262.74 |
1399507200000 | 265.17 |
1399593600000 | 264.23 |
1399852800000 | 266.99 |
1399939200000 | 267.2 |
1400025600000 | 265.33 |
1400112000000 | 259.95 |
1400198400000 | 256.95 |
1400457600000 | 257.0899 |
1400544000000 | 258.17 |
1400630400000 | 261.5899 |
1400716800000 | 263.14 |
1400803200000 | 263.72 |
1401062400000 | 263.8399 |
1401148800000 | 265.7799 |
1401235200000 | 266.22 |
1401321600000 | 266.39 |
1401408000000 | 267.11 |
1401667200000 | 268.75 |
1401753600000 | 266.46 |
1401840000000 | 267.35 |
1401926400000 | 267.85 |
1402012800000 | 271.37 |
1402272000000 | 271.91 |
1402358400000 | 272.0899 |
1402444800000 | 270.25 |
1402531200000 | 271.19 |
1402617600000 | 268.71 |
1402876800000 | 266.83 |
1402963200000 | 265.65 |
1403049600000 | 265.64 |
1403136000000 | 267.29 |
1403222400000 | 268.02 |
1403481600000 | 267.57 |
1403568000000 | 265.13 |
1403654400000 | 262.83 |
1403740800000 | 265.46 |
1403827200000 | 265.69 |
1404086400000 | 266.94 |
1404172800000 | 269.0899 |
1404259200000 | 271.37 |
1404345600000 | 274.18 |
1404432000000 | 274.11 |
1404691200000 | 271.61 |
1404777600000 | 267.13 |
1404864000000 | 265.62 |
1404950400000 | 263.36 |
1405036800000 | 263.44 |
1405296000000 | 265.43 |
1405382400000 | 264.88 |
1405468800000 | 268.51 |
1405555200000 | 267.22 |
1405641600000 | 265.87 |
1405900800000 | 264.86 |
1405987200000 | 269.22 |
1406073600000 | 269.97 |
1406160000000 | 269.7 |
1406246400000 | 269.43 |
1406505600000 | 267.98 |
1406592000000 | 269.12 |
1406678400000 | 267.7 |
1406764800000 | 263.58 |
1406851200000 | 260.77 |
1407110400000 | 260.08 |
1407196800000 | 261.08 |
1407283200000 | 258.29 |
1407369600000 | 257.74 |
1407456000000 | 255 |
1407715200000 | 260.13 |
1407801600000 | 260.24 |
1407888000000 | 259.94 |
1407974400000 | 261.85 |
1408060800000 | 261.75 |
1408320000000 | 264.87 |
1408406400000 | 266.14 |
1408492800000 | 264.92 |
1408579200000 | 265.81 |
1408665600000 | 266.83 |
1408924800000 | 268.12 |
1409011200000 | 269.99 |
1409097600000 | 271.27 |
1409184000000 | 268.86 |
1409270400000 | 269.15 |
1409529600000 | 270.41 |
1409616000000 | 270.08 |
1409702400000 | 269.76 |
1409788800000 | 272.38 |
1409875200000 | 269.68 |
1410134400000 | 266.08 |
1410220800000 | 265.72 |
1410307200000 | 264.8399 |
1410393600000 | 263.69 |
1410480000000 | 264.8399 |
1410739200000 | 263.5299 |
1410825600000 | 261.6 |
1410912000000 | 262.68 |
1410998400000 | 265.68 |
1411084800000 | 268.13 |
1411344000000 | 267.54 |
1411430400000 | 263.99 |
1411516800000 | 264.76 |
1411603200000 | 263.5899 |
1411689600000 | 262.71 |
1411948800000 | 262.5 |
1412035200000 | 264.12 |
1412121600000 | 262.24 |
1412208000000 | 256.3 |
1412294400000 | 259.33 |
1412553600000 | 259.92 |
1412640000000 | 256.04 |
1412726400000 | 252.58 |
1412812800000 | 251.7 |
1412899200000 | 248.35 |
1413158400000 | 246.55 |
1413244800000 | 246.9 |
1413331200000 | 240.75 |
1413417600000 | 241.12 |
1413504000000 | 248.08 |
1413763200000 | 247.7 |
1413849600000 | 253.99 |
1413936000000 | 256.92 |
1414022400000 | 257.66 |
1414108800000 | 256.18 |
1414368000000 | 255 |
1414454400000 | 257.2799 |
1414540800000 | 258.86 |
1414627200000 | 259.96 |
1414713600000 | 264.57 |
1414972800000 | 263.97 |
1415059200000 | 262.46 |
1415145600000 | 266.7799 |
1415232000000 | 267.14 |
1415318400000 | 266.0299 |
1415577600000 | 268.06 |
1415664000000 | 268.75 |
1415750400000 | 267.08 |
1415836800000 | 266.27 |
1415923200000 | 265.71 |
1416182400000 | 266.17 |
1416268800000 | 266.63 |
1416355200000 | 264.62 |
1416441600000 | 265.2 |
1416528000000 | 268.71 |
1416787200000 | 268.8399 |
1416873600000 | 269.52 |
1416960000000 | 268.6 |
1417046400000 | 269.85 |
1417132800000 | 268.05 |
1417392000000 | 266.72 |
1417478400000 | 269.44 |
1417564800000 | 272.48 |
1417651200000 | 269.51 |
1417737600000 | 273.29 |
1417996800000 | 272.83 |
1418083200000 | 268.19 |
1418169600000 | 268.48 |
1418256000000 | 267.69 |
1418342400000 | 261.8 |
1418601600000 | 258.48 |
1418688000000 | 260.71 |
1418774400000 | 263.24 |
1418860800000 | 271.11 |
1418947200000 | 273.98 |
1419206400000 | 275.37 |
1419292800000 | 276.7799 |
1419379200000 | 276.91 |
1419811200000 | 276.52 |
1419897600000 | 276.5299 |
1419984000000 | 278.41 |
1420156800000 | 277.2799 |
1420416000000 | 275.07 |
1420502400000 | 272.08 |
1420588800000 | 273.23 |
1420675200000 | 278.5 |
1420761600000 | 278.19 |
1421020800000 | 277.83 |
1421107200000 | 282.32 |
1421193600000 | 279.38 |
1421280000000 | 284.89 |
1421366400000 | 286.68 |
1421625600000 | 287.0899 |
1421712000000 | 288.86 |
1421798400000 | 289.2 |
1421884800000 | 294.33 |
1421971200000 | 297.91 |
1422230400000 | 299.23 |
1422316800000 | 295.19 |
1422403200000 | 297.46 |
1422489600000 | 295.32 |
1422576000000 | 296.0299 |
1422835200000 | 295.85 |
1422921600000 | 298.16 |
1423008000000 | 299.36 |
1423094400000 | 301.94 |
1423180800000 | 303.74 |
1423440000000 | 302.1 |
1423526400000 | 304.88 |
1423612800000 | 304.5299 |
1423699200000 | 308.21 |
1423785600000 | 309.31 |
1424044800000 | 309.3399 |
1424131200000 | 308.37 |
1424217600000 | 312.94 |
1424304000000 | 312.5299 |
1424390400000 | 313.44 |
1424649600000 | 315.52 |
1424736000000 | 316.7799 |
1424822400000 | 316.7 |
1424908800000 | 319.8399 |
1424995200000 | 320.7 |
1425254400000 | 319.52 |
1425340800000 | 317.22 |
1425427200000 | 317.76 |
1425513600000 | 322.68 |
1425600000000 | 323.45 |
1425859200000 | 321.79 |
1425945600000 | 320.16 |
1426032000000 | 323 |
1426118400000 | 322.8399 |
1426204800000 | 324.61 |
1426464000000 | 324.74 |
1426550400000 | 321.71 |
1426636800000 | 322.37 |
1426723200000 | 325.2 |
1426809600000 | 325.41 |
1427068800000 | 322.94 |
1427155200000 | 324.2 |
1427241600000 | 320.89 |
1427328000000 | 316.99 |
1427414400000 | 316.79 |
1427673600000 | 320.04 |
1427760000000 | 320.54 |
1427846400000 | 320.51 |
1427932800000 | 319.91 |
1428364800000 | 325.9 |
1428451200000 | 328.44 |
1428537600000 | 331.32 |
1428624000000 | 334.51 |
1428883200000 | 335.93 |
1428969600000 | 335.26 |
1429056000000 | 337.54 |
1429142400000 | 336.19 |
1429228800000 | 331.2 |
1429488000000 | 332.15 |
1429574400000 | 335.12 |
1429660800000 | 333.37 |
1429747200000 | 332.75 |
1429833600000 | 333.91 |
1430092800000 | 336.27 |
1430179200000 | 331.91 |
1430265600000 | 326.67 |
1430352000000 | 325.68 |
1430438400000 | 322.66 |
1430697600000 | 324.4 |
1430784000000 | 322.88 |
1430870400000 | 319.5899 |
1430956800000 | 321.92 |
1431043200000 | 333.18 |
1431302400000 | 336.0299 |
1431388800000 | 332.2799 |
1431475200000 | 334.6 |
1431561600000 | 335.1 |
1431648000000 | 335.06 |
1431907200000 | 336.15 |
1431993600000 | 341.3399 |
1432080000000 | 341.38 |
1432166400000 | 344.18 |
1432252800000 | 344.01 |
1432512000000 | 344.04 |
1432598400000 | 342.9 |
1432684800000 | 345.3399 |
1432771200000 | 343.93 |
1432857600000 | 340.15 |
1433116800000 | 342.31 |
1433203200000 | 338.51 |
1433289600000 | 337.0299 |
1433376000000 | 334.94 |
1433462400000 | 332.57 |
1433721600000 | 330.42 |
1433808000000 | 329.77 |
1433894400000 | 335.05 |
1433980800000 | 337.04 |
1434067200000 | 335.06 |
1434326400000 | 329.31 |
1434412800000 | 332.18 |
1434499200000 | 331.69 |
1434585600000 | 330.11 |
1434672000000 | 331.88 |
1434931200000 | 333.98 |
1435017600000 | 339.7 |
1435104000000 | 337.74 |
1435190400000 | 337.77 |
1435276800000 | 337.79 |
1435536000000 | 332.15 |
1435622400000 | 331.73 |
1435708800000 | 335.5899 |
1435795200000 | 333.49 |
1435881600000 | 332.3 |
1436140800000 | 329.44 |
1436227200000 | 325.98 |
1436313600000 | 320.8 |
1436400000000 | 326.44 |
1436486400000 | 330.38 |
1436745600000 | 338.35 |
1436832000000 | 338.24 |
1436918400000 | 341 |
1437004800000 | 345.82 |
1437091200000 | 346.91 |
1437350400000 | 346.88 |
1437436800000 | 343.93 |
1437523200000 | 342.48 |
1437609600000 | 338.94 |
1437696000000 | 336.82 |
1437955200000 | 329.06 |
1438041600000 | 331.75 |
1438128000000 | 335.44 |
1438214400000 | 336.95 |
1438300800000 | 336.74 |
1438560000000 | 339.61 |
1438646400000 | 340.7799 |
1438732800000 | 342.5 |
1438819200000 | 337.88 |
1438905600000 | 334.24 |
1439164800000 | 336.76 |
1439251200000 | 333.5 |
1439337600000 | 326.0899 |
1439424000000 | 330.0299 |
1439510400000 | 330.87 |
1439769600000 | 331.54 |
1439856000000 | 333.7 |
1439942400000 | 328.51 |
1440028800000 | 320.88 |
1440115200000 | 312.19 |
1440374400000 | 296.5 |
1440460800000 | 308.4 |
1440547200000 | 304.42 |
1440633600000 | 312.65 |
1440720000000 | 314.74 |
1440979200000 | 315.3 |
1441065600000 | 308.35 |
1441152000000 | 309.96 |
1441238400000 | 316.94 |
1441324800000 | 310.01 |
1441584000000 | 310.94 |
1441670400000 | 314.5299 |
1441756800000 | 318.19 |
1441843200000 | 315.39 |
1441929600000 | 312.93 |
1442188800000 | 311.27 |
1442275200000 | 311.21 |
1442361600000 | 315.27 |
1442448000000 | 315.1 |
1442534400000 | 312.73 |
1442793600000 | 314.5299 |
1442880000000 | 307.4 |
1442966400000 | 307.13 |
1443052800000 | 301.23 |
1443139200000 | 307.33 |
1443398400000 | 302.77 |
1443484800000 | 299.69 |
1443571200000 | 305.57 |
1443657600000 | 305.71 |
1443744000000 | 305.33 |
1444003200000 | 313.52 |
1444089600000 | 315.04 |
1444176000000 | 315.19 |
1444262400000 | 314.51 |
1444348800000 | 314.44 |
1444608000000 | 312.64 |
1444694400000 | 309.27 |
1444780800000 | 308 |
1444867200000 | 311.64 |
1444953600000 | 311.75 |
1445212800000 | 313.43 |
1445299200000 | 313.7799 |
1445385600000 | 313.7 |
1445472000000 | 318.08 |
1445558400000 | 325.69 |
1445817600000 | 324.5 |
1445904000000 | 319.5299 |
1445990400000 | 322.43 |
1446076800000 | 323.5899 |
1446163200000 | 324.14 |
1446422400000 | 325.33 |
1446508800000 | 327.4 |
1446595200000 | 329.69 |
1446681600000 | 327.19 |
1446768000000 | 329.0899 |
1447027200000 | 327.64 |
1447113600000 | 326.8399 |
1447200000000 | 329.9 |
1447286400000 | 325.22 |
1447372800000 | 323.01 |
1447632000000 | 324.81 |
1447718400000 | 331.7 |
1447804800000 | 332.74 |
1447891200000 | 333.63 |
1447977600000 | 334.63 |
1448236800000 | 333.58 |
1448323200000 | 328.99 |
1448409600000 | 333.24 |
1448496000000 | 335.74 |
1448582400000 | 335.96 |
1448841600000 | 340.11 |
1448928000000 | 341.12 |
1449014400000 | 341.77 |
1449100800000 | 333.52 |
1449187200000 | 332.23 |
1449446400000 | 332.85 |
1449532800000 | 326.82 |
1449619200000 | 326.01 |
1449705600000 | 324.57 |
1449792000000 | 320.04 |
1450051200000 | 316.0299 |
1450137600000 | 322.98 |
1450224000000 | 323.0899 |
1450310400000 | 325.25 |
1450396800000 | 322.81 |
1450656000000 | 320.3399 |
1450742400000 | 319.64 |
1450828800000 | 327.21 |
1450915200000 | 327.19 |
1451260800000 | 326.4 |
1451347200000 | 329.67 |
1451433600000 | 329.55 |
1451520000000 | 328.47 |
1451865600000 | 321.98 |
1451952000000 | 322.42 |
1452038400000 | 318.64 |
1452124800000 | 310.41 |
1452211200000 | 306.56 |
1452470400000 | 304.8399 |
1452556800000 | 303.5 |
1452643200000 | 303.13 |
1452729600000 | 296.69 |
1452816000000 | 287.0899 |
1453075200000 | 284.73 |
1453161600000 | 287.57 |
1453248000000 | 279.5299 |
1453334400000 | 283.96 |
1453420800000 | 293.08 |
1453680000000 | 292.37 |
1453766400000 | 294.43 |
1453852800000 | 295.16 |
1453939200000 | 293.72 |
1454025600000 | 299.19 |
1454284800000 | 299.55 |
1454371200000 | 295.07 |
1454457600000 | 291.46 |
1454544000000 | 291.12 |
1454630400000 | 289.26 |
1454889600000 | 276.2799 |
1454976000000 | 271.98 |
1455062400000 | 277.62 |
1455148800000 | 269.98 |
1455235200000 | 277.3 |
1455494400000 | 285.93 |
1455580800000 | 284.01 |
1455667200000 | 293.01 |
1455753600000 | 296.22 |
1455840000000 | 293.52 |
1456099200000 | 296.98 |
1456185600000 | 295.4 |
1456272000000 | 289.68 |
1456358400000 | 295.54 |
1456444800000 | 300.01 |
1456704000000 | 302.55 |
1456790400000 | 305.75 |
1456876800000 | 305.68 |
1456963200000 | 305.46 |
1457049600000 | 309.8399 |
1457308800000 | 309.77 |
1457395200000 | 304.81 |
1457481600000 | 305.5899 |
1457568000000 | 300.6 |
1457654400000 | 306.87 |
1457913600000 | 309.62 |
1458000000000 | 305.89 |
1458086400000 | 307.29 |
1458172800000 | 309.51 |
1458259200000 | 311.8399 |
1458518400000 | 309.86 |
1458604800000 | 309.06 |
1458691200000 | 308.37 |
1458777600000 | 305.61 |
1459209600000 | 307.14 |
1459296000000 | 311.2799 |
1459382400000 | 309.61 |
1459468800000 | 306.7 |
1459728000000 | 307.23 |
1459814400000 | 302.36 |
1459900800000 | 304.4 |
1459987200000 | 302 |
1460073600000 | 304.67 |
1460332800000 | 305.33 |
1460419200000 | 306.99 |
1460505600000 | 312.14 |
1460592000000 | 311.29 |
1460678400000 | 309.72 |
1460937600000 | 310.2799 |
1461024000000 | 315.07 |
1461110400000 | 315.33 |
1461196800000 | 314.23 |
1461283200000 | 313.66 |
1461542400000 | 314.45 |
1461628800000 | 314.51 |
1461715200000 | 315.85 |
1461801600000 | 316.25 |
1461888000000 | 310.5899 |
1462147200000 | 309.79 |
1462233600000 | 306.26 |
1462320000000 | 304.82 |
1462406400000 | 306.93 |
1462492800000 | 304.97 |
1462752000000 | 305.56 |
1462838400000 | 308.06 |
1462924800000 | 307.88 |
1463011200000 | 308.1 |
1463097600000 | 307.87 |
1463356800000 | 309.26 |
1463443200000 | 311.73 |
1463529600000 | 315.51 |
1463616000000 | 312.71 |
1463702400000 | 316 |
1463961600000 | 317.55 |
1464048000000 | 322.35 |
1464134400000 | 325.82 |
1464220800000 | 324.37 |
1464307200000 | 325.07 |
1464566400000 | 324.97 |
1464652800000 | 323.33 |
1464739200000 | 319.01 |
1464825600000 | 319.36 |
1464912000000 | 317.2 |
1465171200000 | 318.5 |
1465257600000 | 322 |
1465344000000 | 321.11 |
1465430400000 | 318.86 |
1465516800000 | 310.72 |
1465776000000 | 304.99 |
1465862400000 | 298.57 |
1465948800000 | 301.46 |
1466035200000 | 296.1 |
1466121600000 | 303.62 |
1466380800000 | 316.98 |
1466467200000 | 319.06 |
1466553600000 | 319.27 |
1466640000000 | 325.0899 |
1466726400000 | 298.05 |
1466985600000 | 275.37 |
1467072000000 | 284.35 |
1467158400000 | 294.85 |
1467244800000 | 297.88 |
1467331200000 | 300.73 |
1467590400000 | 296.99 |
1467676800000 | 287.5299 |
1467763200000 | 283.54 |
1467849600000 | 288.05 |
1467936000000 | 293.54 |
1468195200000 | 302.1 |
1468281600000 | 305.91 |
1468368000000 | 306.22 |
1468454400000 | 308.48 |
1468540800000 | 306.76 |
1468800000000 | 309.62 |
1468886400000 | 309.24 |
1468972800000 | 312 |
1469059200000 | 312.58 |
1469145600000 | 310.04 |
1469404800000 | 312.36 |
1469491200000 | 311.91 |
1469577600000 | 313.8 |
1469664000000 | 312.22 |
1469750400000 | 313.88 |
1470009600000 | 311 |
1470096000000 | 310.11 |
1470182400000 | 309.68 |
1470268800000 | 311.4 |
1470355200000 | 314.91 |
1470614400000 | 315.57 |
1470700800000 | 318.0299 |
1470787200000 | 317.21 |
1470873600000 | 319.69 |
1470960000000 | 320.2799 |
1471219200000 | 319.0299 |
1471305600000 | 317.05 |
1471392000000 | 315.23 |
1471478400000 | 319.3399 |
1471564800000 | 316.68 |
1471824000000 | 317.73 |
1471910400000 | 320.89 |
1471996800000 | 323.21 |
1472083200000 | 319.77 |
1472169600000 | 321.19 |
1472428800000 | 321.5 |
1472515200000 | 320.8 |
1472601600000 | 318.16 |
1472688000000 | 320.96 |
1472774400000 | 325.81 |
1473033600000 | 327.62 |
1473120000000 | 327.0899 |
1473206400000 | 327.17 |
1473292800000 | 327.06 |
1473379200000 | 321.95 |
1473638400000 | 319.2799 |
1473724800000 | 314.7799 |
1473811200000 | 315.88 |
1473897600000 | 318.67 |
1473984000000 | 317.93 |
1474243200000 | 319.88 |
1474329600000 | 318.86 |
1474416000000 | 319.92 |
1474502400000 | 323.74 |
1474588800000 | 319.73 |
1474848000000 | 315.39 |
1474934400000 | 314.73 |
1475020800000 | 317.65 |
1475107200000 | 318.07 |
1475193600000 | 318.41 |
1475452800000 | 320.96 |
1475539200000 | 322.58 |
1475625600000 | 319.58 |
1475712000000 | 317.73 |
1475798400000 | 313 |
1476057600000 | 313.81 |
1476144000000 | 311.77 |
1476230400000 | 310.05 |
1476316800000 | 308.85 |
1476403200000 | 312.21 |
1476662400000 | 308.87 |
1476748800000 | 314.73 |
1476835200000 | 316.0299 |
1476921600000 | 315.14 |
1477008000000 | 315.6 |
1477267200000 | 314.23 |
1477353600000 | 311.93 |
1477440000000 | 310.42 |
1477526400000 | 306.65 |
1477612800000 | 306.56 |
1477872000000 | 305.4 |
1477958400000 | 303.02 |
1478044800000 | 300.63 |
1478131200000 | 304.94 |
1478217600000 | 300.92 |
1478476800000 | 304.12 |
1478563200000 | 304.13 |
1478649600000 | 310.2 |
1478736000000 | 312.43 |
1478822400000 | 310.67 |
1479081600000 | 311.16 |
1479168000000 | 312.63 |
1479254400000 | 312.83 |
1479340800000 | 315.06 |
1479427200000 | 315.98 |
1479686400000 | 315.89 |
1479772800000 | 317.68 |
1479859200000 | 317.1 |
1479945600000 | 318.54 |
1480032000000 | 317.71 |
1480291200000 | 316.3399 |
1480377600000 | 316.64 |
1480464000000 | 316.74 |
1480550400000 | 317.77 |
1480636800000 | 315.58 |
1480896000000 | 316.17 |
1480982400000 | 316.44 |
1481068800000 | 316.25 |
1481155200000 | 319.63 |
1481241600000 | 323.96 |
1481500800000 | 321.47 |
1481587200000 | 322.8 |
1481673600000 | 321.8 |
1481760000000 | 323.12 |
1481846400000 | 324.65 |
1482105600000 | 324.49 |
1482192000000 | 325.24 |
1482278400000 | 324.95 |
1482364800000 | 324.73 |
1482451200000 | 324.7 |
1482796800000 | 325.48 |
1482883200000 | 328.15 |
1482969600000 | 326.6 |
1483056000000 | 328.5299 |
1483315200000 | 329.6 |
1483401600000 | 332.81 |
1483488000000 | 331.83 |
1483574400000 | 333.25 |
1483660800000 | 332.19 |
1483920000000 | 330.04 |
1484006400000 | 329.77 |
1484092800000 | 330.04 |
1484179200000 | 327.73 |
1484265600000 | 329.6 |
1484524800000 | 326.57 |
1484611200000 | 328.01 |
1484697600000 | 329.01 |
1484784000000 | 329.06 |
1484870400000 | 327.85 |
1485129600000 | 327.64 |
1485216000000 | 327.58 |
1485302400000 | 332.1 |
1485388800000 | 334.2799 |
1485475200000 | 334.11 |
1485734400000 | 331.52 |
1485820800000 | 330.77 |
1485907200000 | 335.15 |
1485993600000 | 333.51 |
1486080000000 | 336.3 |
1486339200000 | 335.62 |
1486425600000 | 340.13 |
1486512000000 | 341.5 |
1486598400000 | 342.22 |
1486684800000 | 343.72 |
1486944000000 | 345.35 |
1487030400000 | 346.22 |
1487116800000 | 346.42 |
1487203200000 | 343.87 |
1487289600000 | 342.9 |
1487548800000 | 345.15 |
1487635200000 | 348.8399 |
1487721600000 | 347.43 |
1487808000000 | 348.19 |
1487894400000 | 345.1 |
1488153600000 | 344.63 |
1488240000000 | 345.9 |
1488326400000 | 348.99 |
1488412800000 | 349.39 |
1488499200000 | 346.8 |
1488758400000 | 345.61 |
1488844800000 | 344.72 |
1488931200000 | 344.96 |
1489017600000 | 343.74 |
1489104000000 | 344.15 |
1489363200000 | 346.7 |
1489449600000 | 344.98 |
1489536000000 | 347.11 |
1489622400000 | 349.33 |
1489708800000 | 349.45 |
1489968000000 | 350.44 |
1490054400000 | 347.13 |
1490140800000 | 344.38 |
1490227200000 | 348.9 |
1490313600000 | 347.45 |
1490572800000 | 345.17 |
1490659200000 | 346.35 |
1490745600000 | 346.91 |
1490832000000 | 349.99 |
1490918400000 | 351.22 |
1491177600000 | 351.55 |
1491264000000 | 351.99 |
1491350400000 | 354 |
1491436800000 | 355.63 |
1491523200000 | 356.05 |
1491782400000 | 358.26 |
1491868800000 | 358.64 |
1491955200000 | 361.85 |
1492041600000 | 362.89 |
1492473600000 | 361.51 |
1492560000000 | 363.31 |
1492646400000 | 362.92 |
1492732800000 | 363.17 |
1492992000000 | 364.76 |
1493078400000 | 366.19 |
1493164800000 | 369.97 |
1493251200000 | 370.8 |
1493337600000 | 370.69 |
1493596800000 | 369.94 |
1493683200000 | 373.88 |
1493769600000 | 370.85 |
1493856000000 | 370.37 |
1493942400000 | 372.35 |
1494201600000 | 372.9 |
1494288000000 | 375.85 |
1494374400000 | 376.66 |
1494460800000 | 375.33 |
1494547200000 | 374.44 |
1494806400000 | 373.5899 |
1494892800000 | 371.4 |
1494979200000 | 366.97 |
1495065600000 | 365.7 |
1495152000000 | 367.79 |
1495411200000 | 367.74 |
1495497600000 | 368.46 |
1495584000000 | 369.75 |
1495670400000 | 369.36 |
1495756800000 | 368.79 |
1496016000000 | 368.77 |
1496102400000 | 368.7799 |
1496188800000 | 367.16 |
1496275200000 | 368.93 |
1496361600000 | 367.8399 |
1496620800000 | 367.26 |
1496707200000 | 363.39 |
1496793600000 | 364.93 |
1496880000000 | 365.07 |
1496966400000 | 363.77 |
1497225600000 | 359.04 |
1497312000000 | 363.75 |
1497398400000 | 364.24 |
1497484800000 | 360.02 |
1497571200000 | 364.35 |
1497830400000 | 366.0899 |
1497916800000 | 362.12 |
1498003200000 | 361.96 |
1498089600000 | 361.8399 |
1498176000000 | 362.57 |
1498435200000 | 361.76 |
1498521600000 | 357.38 |
1498608000000 | 358.32 |
1498694400000 | 354.75 |
1498780800000 | 356.45 |
1499040000000 | 357.36 |
1499126400000 | 356.92 |
1499212800000 | 359.06 |
1499299200000 | 355.76 |
1499385600000 | 356.01 |
1499644800000 | 356.35 |
1499731200000 | 352.5 |
1499817600000 | 356.39 |
1499904000000 | 359.12 |
1499990400000 | 360.9 |
1500249600000 | 362.62 |
1500336000000 | 360.35 |
1500422400000 | 364.18 |
1500508800000 | 360.75 |
1500595200000 | 358.37 |
1500854400000 | 357.44 |
1500940800000 | 357.45 |
1501027200000 | 360.48 |
1501113600000 | 361.5 |
1501200000000 | 356.92 |
1501459200000 | 357.75 |
1501545600000 | 360.05 |
1501632000000 | 359.19 |
1501718400000 | 358.06 |
1501804800000 | 360.14 |
1502064000000 | 359.06 |
1502150400000 | 358.37 |
1502236800000 | 356.8399 |
1502323200000 | 354.24 |
1502409600000 | 349.49 |
1502668800000 | 353.27 |
1502755200000 | 351.73 |
1502841600000 | 355.02 |
1502928000000 | 352.83 |
1503014400000 | 349.65 |
1503273600000 | 349.26 |
1503360000000 | 351.72 |
1503446400000 | 349.98 |
1503532800000 | 349.69 |
1503619200000 | 349.5899 |
1503878400000 | 347.55 |
1503964800000 | 343.39 |
1504051200000 | 346.4 |
1504137600000 | 350.33 |
1504224000000 | 351.2799 |
1504483200000 | 349.69 |
1504569600000 | 350.11 |
1504656000000 | 349.13 |
1504742400000 | 350.44 |
1504828800000 | 350.73 |
1505088000000 | 352.51 |
1505174400000 | 354.26 |
1505260800000 | 353.3399 |
1505347200000 | 356.16 |
1505433600000 | 356.0899 |
1505692800000 | 357.27 |
1505779200000 | 357.6 |
1505865600000 | 358.2799 |
1505952000000 | 358.79 |
1506038400000 | 359.5299 |
1506297600000 | 361.68 |
1506384000000 | 360.06 |
1506470400000 | 361.6 |
1506556800000 | 364.02 |
1506643200000 | 365.52 |
1506902400000 | 366.68 |
1506988800000 | 368.61 |
1507075200000 | 368.91 |
1507161600000 | 368.55 |
1507248000000 | 366.7 |
1507507200000 | 367.32 |
1507593600000 | 368.29 |
1507680000000 | 367.5299 |
1507766400000 | 368.57 |
1507852800000 | 371.32 |
1508112000000 | 368.98 |
1508198400000 | 366.47 |
1508284800000 | 367.93 |
1508371200000 | 363.32 |
1508457600000 | 365.23 |
1508716800000 | 365.7799 |
1508803200000 | 364.01 |
1508889600000 | 364.39 |
1508976000000 | 367.21 |
1509062400000 | 369.77 |
1509321600000 | 372.05 |
1509408000000 | 374.0899 |
1509494400000 | 375.51 |
1509580800000 | 370.8399 |
1509667200000 | 374.21 |
1509926400000 | 375.6 |
1510012800000 | 374.5299 |
1510099200000 | 373.19 |
1510185600000 | 369.01 |
1510272000000 | 368 |
1510531200000 | 362.99 |
1510617600000 | 361.22 |
1510704000000 | 358.5 |
1510790400000 | 364.38 |
1510876800000 | 362.69 |
1511136000000 | 365.77 |
1511222400000 | 367.76 |
1511308800000 | 367.5299 |
1511395200000 | 366.75 |
1511481600000 | 364.51 |
1511740800000 | 362.63 |
1511827200000 | 364.15 |
1511913600000 | 367.22 |
1512000000000 | 366.22 |
1512086400000 | 365.9 |
1512345600000 | 368.13 |
1512432000000 | 366.29 |
1512518400000 | 365.41 |
1512604800000 | 366.79 |
1512691200000 | 370.5899 |
1512950400000 | 370.19 |
1513036800000 | 371.58 |
1513123200000 | 370.9 |
1513209600000 | 371.3 |
1513296000000 | 369.18 |
1513555200000 | 373.25 |
1513641600000 | 371.67 |
1513728000000 | 370.91 |
1513814400000 | 372.29 |
1513900800000 | 373.92 |
1514332800000 | 377.08 |
1514419200000 | 376.99 |
1514505600000 | 378.2799 |
1514851200000 | 377.52 |
1514937600000 | 379.6 |
1515024000000 | 381.02 |
1515110400000 | 384.67 |
1515369600000 | 385.8 |
1515456000000 | 386.32 |
1515542400000 | 383.15 |
1515628800000 | 381.5 |
1515715200000 | 382.97 |
1515974400000 | 381.36 |
1516060800000 | 382.85 |
1516147200000 | 383.24 |
1516233600000 | 383.13 |
1516320000000 | 384.71 |
1516579200000 | 386.08 |
1516665600000 | 387.73 |
1516752000000 | 387.96 |
1516838400000 | 385.75 |
1516924800000 | 386.5899 |
1517184000000 | 384.8 |
1517270400000 | 380.07 |
1517356800000 | 381.05 |
1517443200000 | 380.88 |
1517529600000 | 374.45 |
1517788800000 | 367.58 |
1517875200000 | 359.49 |
1517961600000 | 366.94 |
1518048000000 | 362.7799 |
1518134400000 | 357.44 |
1518393600000 | 360.87 |
1518480000000 | 359.43 |
1518566400000 | 363.86 |
1518652800000 | 366.76 |
1518739200000 | 371.33 |
1518998400000 | 369.81 |
1519084800000 | 373.11 |
1519171200000 | 373.54 |
1519257600000 | 372.54 |
1519344000000 | 374.17 |
1519603200000 | 374.79 |
1519689600000 | 374.35 |
1519776000000 | 370.26 |
1519862400000 | 366.36 |
1519948800000 | 360.97 |
1520208000000 | 365.51 |
1520294400000 | 367.18 |
1520380800000 | 367.7 |
1520467200000 | 372.49 |
1520553600000 | 376.21 |
1520812800000 | 377.18 |
1520899200000 | 373.95 |
1520985600000 | 373.22 |
1521072000000 | 375.69 |
1521158400000 | 375.92 |
1521417600000 | 373.93 |
1521504000000 | 374.96 |
1521590400000 | 374.62 |
1521676800000 | 369.16 |
1521763200000 | 367.5299 |
1522022400000 | 364.91 |
1522108800000 | 368.58 |
1522195200000 | 367.22 |
1522281600000 | 369.15 |
1522713600000 | 367.39 |
1522800000000 | 363.4 |
1522886400000 | 370.99 |
1522972800000 | 370.26 |
1523232000000 | 368.96 |
1523318400000 | 373.43 |
1523404800000 | 371.39 |
1523491200000 | 376.31 |
1523577600000 | 377.55 |
1523836800000 | 376.39 |
1523923200000 | 379.83 |
1524009600000 | 381.36 |
1524096000000 | 383.63 |
1524182400000 | 382.87 |
1524441600000 | 384.98 |
1524528000000 | 383.45 |
1524614400000 | 380.38 |
1524700800000 | 385.82 |
1524787200000 | 385.01 |
1525046400000 | 384.6 |
1525132800000 | 384.42 |
1525219200000 | 388.2 |
1525305600000 | 385.7799 |
1525392000000 | 387.71 |
1525651200000 | 392.01 |
1525737600000 | 395.3399 |
1525824000000 | 398.0899 |
1525910400000 | 396.43 |
1525996800000 | 398.1 |
1526256000000 | 397.8 |
1526342400000 | 397.68 |
1526428800000 | 401.4 |
1526515200000 | 405.58 |
1526601600000 | 405.71 |
1526860800000 | 408.17 |
1526947200000 | 408.7 |
1527033600000 | 404.5299 |
1527120000000 | 403.6 |
1527206400000 | 405.8399 |
1527465600000 | 405.49 |
1527552000000 | 399.04 |
1527638400000 | 400.91 |
1527724800000 | 400.69 |
1527811200000 | 404.7 |
1528070400000 | 407.48 |
1528156800000 | 407.2799 |
1528243200000 | 407.72 |
1528329600000 | 406.51 |
1528416000000 | 406.33 |
1528675200000 | 409.7799 |
1528761600000 | 408.88 |
1528848000000 | 410.01 |
1528934400000 | 417.32 |
1529020800000 | 409.02 |
1529280000000 | 407.38 |
1529366400000 | 403.8 |
1529452800000 | 405.97 |
1529539200000 | 402.8399 |
1529625600000 | 407.11 |
1529884800000 | 401.21 |
1529971200000 | 399.93 |
1530057600000 | 401.95 |
1530144000000 | 396.5 |
1530230400000 | 400.97 |
1530489600000 | 395.2799 |
1530576000000 | 397.95 |
1530662400000 | 397.74 |
1530748800000 | 397.73 |
1530835200000 | 398.5899 |
1531094400000 | 402.7 |
1531180800000 | 404.8399 |
1531267200000 | 399.68 |
1531353600000 | 403.64 |
1531440000000 | 401.92 |
1531699200000 | 402.45 |
1531785600000 | 402.93 |
1531872000000 | 404.49 |
1531958400000 | 402.25 |
1532044800000 | 402.61 |
1532304000000 | 401.2 |
1532390400000 | 405.97 |
1532476800000 | 404.97 |
1532563200000 | 406.6 |
1532649600000 | 408.23 |
1532908800000 | 407.1 |
1532995200000 | 405.61 |
1533081600000 | 405.7799 |
1533168000000 | 401.47 |
1533254400000 | 402.9 |
1533513600000 | 401.55 |
1533600000000 | 402.46 |
1533686400000 | 400.24 |
1533772800000 | 402.76 |
1533859200000 | 400.95 |
1534118400000 | 400.69 |
1534204800000 | 400.2799 |
1534291200000 | 394.14 |
1534377600000 | 396.14 |
1534464000000 | 394.98 |
1534723200000 | 396.71 |
1534809600000 | 397.93 |
1534896000000 | 397.83 |
1534982400000 | 397.45 |
1535068800000 | 396.94 |
1535328000000 | 397.71 |
1535414400000 | 398.63 |
1535500800000 | 399.72 |
1535587200000 | 399.54 |
1535673600000 | 400 |
1535932800000 | 398.79 |
1536019200000 | 396.3399 |
1536105600000 | 392.64 |
1536192000000 | 390.7799 |
1536278400000 | 390.8 |
1536537600000 | 393 |
1536624000000 | 392.45 |
1536710400000 | 395.55 |
1536796800000 | 393.82 |
1536883200000 | 395.48 |
1537142400000 | 396.94 |
1537228800000 | 397.2799 |
1537315200000 | 397.5899 |
1537401600000 | 398.75 |
1537488000000 | 397.38 |
1537747200000 | 395.29 |
1537833600000 | 395.66 |
1537920000000 | 396.12 |
1538006400000 | 394.9 |
1538092800000 | 393.55 |
1538352000000 | 395.47 |
1538438400000 | 392.7 |
1538524800000 | 394.57 |
1538611200000 | 389.41 |
1538697600000 | 385.56 |
1538956800000 | 380.24 |
1539043200000 | 379.77 |
1539129600000 | 372.55 |
1539216000000 | 364.81 |
1539302400000 | 366.37 |
1539561600000 | 361.77 |
1539648000000 | 370.96 |
1539734400000 | 368.16 |
1539820800000 | 367.23 |
1539907200000 | 363.42 |
1540166400000 | 361.95 |
1540252800000 | 352.97 |
1540339200000 | 353.87 |
1540425600000 | 352.79 |
1540512000000 | 349.57 |
1540771200000 | 354.6 |
1540857600000 | 355.7 |
1540944000000 | 363.97 |
1541030400000 | 366.88 |
1541116800000 | 370.51 |
1541376000000 | 366.66 |
1541462400000 | 367.02 |
1541548800000 | 371.14 |
1541635200000 | 372.18 |
1541721600000 | 368.73 |
1541980800000 | 362.13 |
1542067200000 | 365.04 |
1542153600000 | 363.33 |
1542240000000 | 354.63 |
1542326400000 | 353.88 |
1542585600000 | 350.11 |
1542672000000 | 344.12 |
1542758400000 | 348.15 |
1542844800000 | 348.2 |
1542931200000 | 348.25 |
1543190400000 | 353.06 |
1543276800000 | 351.86 |
1543363200000 | 352.12 |
1543449600000 | 352.1 |
1543536000000 | 349.6 |
1543795200000 | 352.73 |
1543881600000 | 349.07 |
1543968000000 | 347.97 |
1544054400000 | 337.91 |
1544140800000 | 340.02 |
1544400000000 | 331.0899 |
1544486400000 | 336.02 |
1544572800000 | 342.06 |
1544659200000 | 340.08 |
1544745600000 | 337.69 |
1545004800000 | 333.08 |
1545091200000 | 331.88 |
1545177600000 | 332.96 |
1545264000000 | 328.48 |
1545350400000 | 328.19 |
1545609600000 | 327.88 |
1545868800000 | 321.74 |
1545955200000 | 329.39 |
1546214400000 | 331.22 |
1546387200000 | 332.14 |
1546473600000 | 326.7799 |
1546560000000 | 337.36 |
1546819200000 | 341.67 |
1546905600000 | 345.3399 |
1546992000000 | 348.44 |
1547078400000 | 348.83 |
1547164800000 | 350.68 |
1547424000000 | 349.25 |
1547510400000 | 349.92 |
1547596800000 | 354.45 |
1547683200000 | 354.89 |
1547769600000 | 359.88 |
1548028800000 | 360.23 |
1548115200000 | 359.8399 |
1548201600000 | 359.55 |
1548288000000 | 361.43 |
1548374400000 | 362.35 |
1548633600000 | 358.0899 |
1548720000000 | 361.29 |
1548806400000 | 361.88 |
1548892800000 | 361.74 |
1548979200000 | 361.87 |
1549238400000 | 363.37 |
1549324800000 | 365.66 |
1549411200000 | 367.5299 |
1549497600000 | 362.74 |
1549584000000 | 358.87 |
1549843200000 | 361.81 |
1549929600000 | 363.29 |
1550016000000 | 366.8 |
1550102400000 | 363.79 |
1550188800000 | 367.73 |
1550448000000 | 369.5299 |
1550534400000 | 368.11 |
1550620800000 | 371.97 |
1550707200000 | 371.69 |
1550793600000 | 371.62 |
1551052800000 | 372.72 |
1551139200000 | 376.0299 |
1551225600000 | 373.87 |
1551312000000 | 373.33 |
1551398400000 | 376.24 |
1551657600000 | 377.85 |
1551744000000 | 377.41 |
1551830400000 | 377.3399 |
1551916800000 | 373.3 |
1552003200000 | 368.58 |
1552262400000 | 372.56 |
1552348800000 | 373.58 |
1552435200000 | 375.65 |
1552521600000 | 379.47 |
1552608000000 | 382.3399 |
1552867200000 | 382.06 |
1552953600000 | 385.23 |
1553040000000 | 381.91 |
1553126400000 | 380.33 |
1553212800000 | 377.18 |
1553472000000 | 373.85 |
1553558400000 | 377.31 |
1553644800000 | 376.68 |
1553731200000 | 376.94 |
1553817600000 | 380.21 |
1554076800000 | 386.1 |
1554163200000 | 386.88 |
1554249600000 | 393.35 |
1554336000000 | 390.8 |
1554422400000 | 390.72 |
1554681600000 | 389.5299 |
1554768000000 | 387.48 |
1554854400000 | 390.51 |
1554940800000 | 391.61 |
1555027200000 | 392.73 |
1555286400000 | 394.3399 |
1555372800000 | 395.71 |
1555459200000 | 394.01 |
1555545600000 | 394.64 |
1555977600000 | 395.5299 |
1556064000000 | 395.99 |
1556150400000 | 393.9 |
1556236800000 | 394.47 |
1556496000000 | 395.1 |
1556582400000 | 394.44 |
1556668800000 | 394.01 |
1556755200000 | 391.57 |
1556841600000 | 395.04 |
1557100800000 | 391.82 |
1557187200000 | 387.26 |
1557273600000 | 387.02 |
1557360000000 | 380.51 |
1557446400000 | 381.5 |
1557705600000 | 374.7 |
1557792000000 | 378.99 |
1557878400000 | 379.23 |
1557964800000 | 384.01 |
1558051200000 | 382.15 |
1558310400000 | 377.75 |
1558396800000 | 380.9 |
1558483200000 | 380.86 |
1558569600000 | 375.94 |
1558656000000 | 377.49 |
1558915200000 | 377.74 |
1559001600000 | 378.89 |
1559088000000 | 373.37 |
1559174400000 | 375.45 |
1559260800000 | 373.42 |
1559520000000 | 372.0299 |
1559606400000 | 375.52 |
1559692800000 | 377.48 |
1559779200000 | 376.69 |
1559865600000 | 379.86 |
1560124800000 | 380.5299 |
1560211200000 | 383.02 |
1560297600000 | 381.7799 |
1560384000000 | 382.3399 |
1560470400000 | 381.12 |
1560729600000 | 380.79 |
1560816000000 | 384.61 |
1560902400000 | 384.95 |
1560988800000 | 387.43 |
1561075200000 | 385.92 |
1561334400000 | 384.43 |
1561420800000 | 384.25 |
1561507200000 | 383.33 |
1561593600000 | 385.12 |
1561680000000 | 388.79 |
1561939200000 | 393.18 |
1562025600000 | 393.19 |
1562112000000 | 396.22 |
1562198400000 | 396.82 |
1562284800000 | 392.31 |
1562544000000 | 392.66 |
1562630400000 | 389.13 |
1562716800000 | 388.7 |
1562803200000 | 389.76 |
1562889600000 | 391.46 |
1563148800000 | 392.56 |
1563235200000 | 392.16 |
1563321600000 | 391.11 |
1563408000000 | 389.66 |
1563494400000 | 391.89 |
1563753600000 | 392.25 |
1563840000000 | 395.07 |
1563926400000 | 397.47 |
1564012800000 | 397.52 |
1564099200000 | 396.9 |
1564358400000 | 394.86 |
1564444800000 | 389.5299 |
1564531200000 | 390.05 |
1564617600000 | 391.47 |
1564704000000 | 383.02 |
1564963200000 | 372.22 |
1565049600000 | 372.64 |
1565136000000 | 372.3399 |
1565222400000 | 377.5 |
1565308800000 | 374.48 |
1565568000000 | 371.31 |
1565654400000 | 372.69 |
1565740800000 | 365.8399 |
1565827200000 | 365.6 |
1565913600000 | 370.27 |
1566172800000 | 376.62 |
1566259200000 | 374 |
1566345600000 | 378.73 |
1566432000000 | 378.75 |
1566518400000 | 377.35 |
1566777600000 | 374.73 |
1566864000000 | 377.77 |
1566950400000 | 374.99 |
1567036800000 | 377.96 |
1567123200000 | 382.5 |
1567382400000 | 382.61 |
1567468800000 | 381.97 |
1567555200000 | 385.51 |
1567641600000 | 389.12 |
1567728000000 | 389.71 |
1567987200000 | 389.1 |
1568073600000 | 389.75 |
1568160000000 | 395.83 |
1568246400000 | 394.79 |
1568332800000 | 399.47 |
1568592000000 | 399.27 |
1568678400000 | 397.87 |
1568764800000 | 398.56 |
1568851200000 | 399.51 |
1568937600000 | 400.62 |
1569196800000 | 396.1 |
1569283200000 | 397.19 |
1569369600000 | 393.02 |
1569456000000 | 393.79 |
1569542400000 | 395.19 |
1569801600000 | 395.51 |
1569888000000 | 390.63 |
1569974400000 | 382.38 |
1570060800000 | 380.86 |
1570147200000 | 382.71 |
1570406400000 | 383.31 |
1570492800000 | 377.95 |
1570579200000 | 377.6 |
1570665600000 | 379.3 |
1570752000000 | 396.52 |
1571011200000 | 393.24 |
1571097600000 | 401.29 |
1571184000000 | 398.8399 |
1571270400000 | 399.23 |
1571356800000 | 399.11 |
1571616000000 | 403.61 |
1571702400000 | 401.48 |
1571788800000 | 400.9 |
1571875200000 | 402.0899 |
1571961600000 | 402.18 |
1572220800000 | 405.64 |
1572307200000 | 404.61 |
1572393600000 | 403.73 |
1572480000000 | 402.32 |
1572566400000 | 405.82 |
1572825600000 | 409.86 |
1572912000000 | 411.32 |
1572998400000 | 411.69 |
1573084800000 | 416.67 |
1573171200000 | 414.12 |
1573430400000 | 414.5899 |
1573516800000 | 414.36 |
1573603200000 | 413.08 |
1573689600000 | 412.48 |
1573776000000 | 415.22 |
1574035200000 | 415.73 |
1574121600000 | 416.69 |
1574208000000 | 415.22 |
1574294400000 | 412.22 |
1574380800000 | 414.87 |
1574640000000 | 421.42 |
1574726400000 | 423.14 |
1574812800000 | 425.33 |
1574899200000 | 426.42 |
1574985600000 | 422.43 |
1575244800000 | 418.54 |
1575331200000 | 416.11 |
1575417600000 | 423.1 |
1575504000000 | 424.77 |
1575590400000 | 430.7 |
1575849600000 | 427.77 |
1575936000000 | 424.81 |
1576022400000 | 424.33 |
1576108800000 | 425.69 |
1576195200000 | 436.58 |
1576454400000 | 443.21 |
1576540800000 | 435.75 |
1576627200000 | 434.4 |
1576713600000 | 433.1 |
1576800000000 | 435.4 |
1577059200000 | 437.12 |
1577145600000 | 439.8 |
1577404800000 | 441.89 |
1577664000000 | 438.26 |
1577750400000 | 438.7 |
1577923200000 | 442.68 |
1578009600000 | 439.19 |
1578268800000 | 437.17 |
1578355200000 | 439.19 |
1578441600000 | 437.4 |
1578528000000 | 438.14 |
1578614400000 | 437.54 |
1578873600000 | 437.42 |
1578960000000 | 440.2 |
1579046400000 | 439.31 |
1579132800000 | 440.61 |
1579219200000 | 444.6 |
1579478400000 | 444.08 |
1579564800000 | 443.02 |
1579651200000 | 444.72 |
1579737600000 | 438.66 |
1579824000000 | 442.63 |
1580083200000 | 431.83 |
1580169600000 | 432.51 |
1580256000000 | 435.02 |
1580342400000 | 429.38 |
1580428800000 | 426.77 |
1580688000000 | 425.49 |
1580774400000 | 434.87 |
1580860800000 | 439.58 |
1580947200000 | 438.32 |
1581033600000 | 435.63 |
1581292800000 | 436.73 |
1581379200000 | 442.12 |
1581465600000 | 447.1 |
1581552000000 | 447.02 |
1581638400000 | 447.68 |
1581897600000 | 448.52 |
1581984000000 | 445.97 |
1582070400000 | 450.26 |
1582156800000 | 449.6 |
1582243200000 | 447.04 |
1582502400000 | 427.94 |
1582588800000 | 421.4 |
1582675200000 | 418.63 |
1582761600000 | 397.27 |
1582848000000 | 385.8399 |
1583107200000 | 382.43 |
1583193600000 | 393.65 |
1583280000000 | 393.26 |
1583366400000 | 385.43 |
1583452800000 | 373.58 |
1583712000000 | 345.26 |
1583798400000 | 343.36 |
1583884800000 | 334.2 |
1583971200000 | 296.3 |
1584057600000 | 297.5899 |
1584316800000 | 277.96 |
1584403200000 | 275.95 |
1584489600000 | 264.83 |
1584576000000 | 268.86 |
1584662400000 | 276.5299 |
1584921600000 | 260.17 |
1585008000000 | 282.7 |
1585094400000 | 291.0299 |
1585180800000 | 303.04 |
1585267200000 | 294.48 |
1585526400000 | 296.77 |
1585612800000 | 306.44 |
1585699200000 | 298.35 |
1585785600000 | 297.77 |
1585872000000 | 293.96 |
1586131200000 | 307.61 |
1586217600000 | 319.69 |
1586304000000 | 324.89 |
1586390400000 | 332.58 |
1586822400000 | 335.56 |
1586908800000 | 321.21 |
1586995200000 | 321.71 |
1587081600000 | 333.0299 |
1587340800000 | 333.49 |
1587427200000 | 324.11 |
1587513600000 | 328.19 |
1587600000000 | 335.68 |
1587686400000 | 331.1 |
1587945600000 | 335.36 |
1588032000000 | 342.31 |
1588118400000 | 351.99 |
1588204800000 | 347.44 |
1588291200000 | 340.6 |
1588550400000 | 333.68 |
1588636800000 | 339.08 |
1588723200000 | 338.67 |
1588809600000 | 344.08 |
1588896000000 | 347.36 |
1589155200000 | 346.07 |
1589241600000 | 343.6 |
1589328000000 | 336.8 |
1589414400000 | 326.11 |
1589500800000 | 329.86 |
1589760000000 | 343.54 |
1589846400000 | 347.72 |
1589932800000 | 350.83 |
1590019200000 | 349.98 |
1590105600000 | 350.82 |
1590364800000 | 354.49 |
1590451200000 | 365.06 |
1590537600000 | 362.54 |
1590624000000 | 369.27 |
1590710400000 | 365.02 |
1590969600000 | 369.48 |
1591056000000 | 373.67 |
1591142400000 | 381.69 |
1591228800000 | 378.67 |
1591315200000 | 387.2 |
1591574400000 | 384.12 |
1591660800000 | 378.23 |
1591747200000 | 376.19 |
1591833600000 | 359.54 |
1591920000000 | 361.63 |
1592179200000 | 361.46 |
1592265600000 | 370.99 |
1592352000000 | 373.93 |
1592438400000 | 371.37 |
1592524800000 | 373.11 |
1592784000000 | 370.56 |
1592870400000 | 373.67 |
1592956800000 | 364.43 |
1593043200000 | 363.87 |
1593129600000 | 363.12 |
1593388800000 | 362.7799 |
1593475200000 | 364.64 |
1593561600000 | 368.26 |
1593648000000 | 373.74 |
1593734400000 | 372.72 |
1593993600000 | 377.22 |
1594080000000 | 376.56 |
1594166400000 | 373.51 |
1594252800000 | 369.94 |
1594339200000 | 373.18 |
1594598400000 | 376.35 |
1594684800000 | 371.24 |
1594771200000 | 379.48 |
1594857600000 | 377.27 |
1594944000000 | 376.94 |
1595203200000 | 382.2 |
1595289600000 | 386.18 |
1595376000000 | 384.51 |
1595462400000 | 384.26 |
1595548800000 | 377.79 |
1595808000000 | 377.5299 |
1595894400000 | 380.31 |
1595980800000 | 380.23 |
1596067200000 | 373.01 |
1596153600000 | 372.5899 |
1596412800000 | 379.76 |
1596499200000 | 380.0899 |
1596585600000 | 386.46 |
1596672000000 | 386.1 |
1596758400000 | 387.8399 |
1597017600000 | 389.63 |
1597104000000 | 395.66 |
1597190400000 | 397.32 |
1597276800000 | 396.67 |
1597363200000 | 391.7 |
1597622400000 | 393.24 |
1597708800000 | 390.13 |
1597795200000 | 390.88 |
1597881600000 | 388.69 |
1597968000000 | 389.57 |
1598227200000 | 393.63 |
1598313600000 | 392.75 |
1598400000000 | 398.9 |
1598486400000 | 397.45 |
1598572800000 | 397.04 |
1598832000000 | 396.7799 |
1598918400000 | 393.69 |
1599004800000 | 398.02 |
1599091200000 | 390.88 |
1599177600000 | 385.95 |
1599436800000 | 393.21 |
1599523200000 | 389.41 |
1599609600000 | 393.21 |
1599696000000 | 389.45 |
1599782400000 | 388.89 |
1600041600000 | 391.05 |
1600128000000 | 394.56 |
1600214400000 | 399.64 |
1600300800000 | 398.97 |
1600387200000 | 396.42 |
1600646400000 | 380.87 |
1600732800000 | 380.87 |
1600819200000 | 383.12 |
1600905600000 | 376.93 |
1600992000000 | 380.11 |
1601251200000 | 388.48 |
1601337600000 | 387.21 |
1601424000000 | 390.15 |
1601510400000 | 391.51 |
1601596800000 | 392.48 |
1601856000000 | 397.33 |
1601942400000 | 398.94 |
1602028800000 | 398.14 |
1602115200000 | 401.51 |
1602201600000 | 403.5299 |
1602460800000 | 408.22 |
1602547200000 | 403.7 |
1602633600000 | 405.1 |
1602720000000 | 397.13 |
1602806400000 | 398.6 |
1603065600000 | 398.87 |
1603152000000 | 398.0899 |
1603238400000 | 393.16 |
1603324800000 | 393.9 |
1603411200000 | 393.2 |
1603670400000 | 384.07 |
1603756800000 | 382.11 |
1603843200000 | 370.41 |
1603929600000 | 369.66 |
1604016000000 | 372.86 |
1604275200000 | 373.43 |
1604361600000 | 382.97 |
1604448000000 | 392.52 |
1604534400000 | 396.72 |
1604620800000 | 396.73 |
1604880000000 | 410.22 |
1604966400000 | 411.61 |
1605052800000 | 416.2 |
1605139200000 | 413.65 |
1605225600000 | 412.36 |
1605484800000 | 420.33 |
1605571200000 | 418.44 |
1605657600000 | 421.3 |
1605744000000 | 417.57 |
1605830400000 | 420.99 |
1606089600000 | 420.59 |
1606176000000 | 421.9 |
1606262400000 | 420.13 |
1606348800000 | 418.9 |
1606435200000 | 420.22 |
1606694400000 | 417.9 |
1606780800000 | 421 |
1606867200000 | 418.45 |
1606953600000 | 422.13 |
1607040000000 | 423.4 |
1607299200000 | 419.26 |
1607385600000 | 421.14 |
1607472000000 | 424.18 |
1607558400000 | 419.5 |
1607644800000 | 418.0899 |
1607904000000 | 423.63 |
1607990400000 | 425.87 |
1608076800000 | 430.48 |
1608163200000 | 435.15 |
1608249600000 | 432.32 |
1608508800000 | 422.68 |
1608595200000 | 427.96 |
1608681600000 | 436.43 |
1608768000000 | 439.03 |
1609113600000 | 439.07 |
1609200000000 | 446.63 |
1609286400000 | 444.22 |
1609372800000 | 444.33 |
1609718400000 | 444.76 |
1609804800000 | 446.03 |
1609891200000 | 448.56 |
1609977600000 | 450.61 |
1610064000000 | 455.44 |
1610323200000 | 448.86 |
1610409600000 | 450.77 |
1610496000000 | 451.05 |
1610582400000 | 455.9 |
1610668800000 | 450.89 |
1610928000000 | 453.1 |
1611014400000 | 452.14 |
1611100800000 | 456.74 |
1611187200000 | 458.35 |
1611273600000 | 453.48 |
1611532800000 | 448.39 |
1611619200000 | 450.43 |
1611705600000 | 443.43 |
1611792000000 | 447.59 |
1611878400000 | 441.85 |
1612137600000 | 448.22 |
1612224000000 | 454.84 |
1612310400000 | 456.08 |
1612396800000 | 457.88 |
1612483200000 | 459.6 |
1612742400000 | 459.65 |
1612828800000 | 458.23 |
1612915200000 | 457.24 |
1613001600000 | 459.71 |
1613088000000 | 461.85 |
1613347200000 | 469.21 |
1613433600000 | 470.22 |
1613520000000 | 463.32 |
1613606400000 | 457.57 |
1613692800000 | 462.23 |
1613952000000 | 460.3 |
1614038400000 | 458.24 |
1614124800000 | 463.22 |
1614211200000 | 460.93 |
1614297600000 | 453.77 |
1614556800000 | 464.4 |
1614643200000 | 465.08 |
1614729600000 | 466.38 |
1614816000000 | 463.62 |
1614902400000 | 458.12 |
1615161600000 | 466 |
1615248000000 | 473.48 |
1615334400000 | 474.43 |
1615420800000 | 478.67 |
1615507200000 | 476.11 |
1615766400000 | 475.9 |
1615852800000 | 482.79 |
1615939200000 | 475.77 |
1616025600000 | 477.49 |
1616112000000 | 473.97 |
1616371200000 | 474.41 |
1616457600000 | 472.15 |
1616544000000 | 472.65 |
1616630400000 | 469.24 |
1616716800000 | 475.68 |
1616976000000 | 474.66 |
1617062400000 | 478 |
1617148800000 | 478.45 |
1617235200000 | 483.65 |
1617667200000 | 488.73 |
1617753600000 | 488.39 |
1617840000000 | 490.15 |
1617926400000 | 491.69 |
1618185600000 | 488.36 |
1618272000000 | 492.29 |
1618358400000 | 493.84 |
1618444800000 | 496.29 |
1618531200000 | 501.09 |
1618790400000 | 501.84 |
1618876800000 | 492.7 |
1618963200000 | 492.57 |
1619049600000 | 497.37 |
1619136000000 | 497.14 |
1619395200000 | 501.56 |
1619481600000 | 499.8 |
1619568000000 | 499.41 |
1619654400000 | 498.44 |
1619740800000 | 496.12 |
1620000000000 | 499.14 |
1620086400000 | 492.26 |
1620172800000 | 497.21 |
1620259200000 | 494.72 |
1620345600000 | 504.04 |
1620604800000 | 502.97 |
1620691200000 | 490.76 |
1620777600000 | 491.38 |
1620864000000 | 489.69 |
1620950400000 | 495.2 |
1621209600000 | 494.03 |
1621296000000 | 498.88 |
1621382400000 | 490.58 |
1621468800000 | 497.55 |
1621555200000 | 499.5 |
1621814400000 | 500.49 |
1621900800000 | 501.47 |
1621987200000 | 502.47 |
1622073600000 | 505.66 |
1622160000000 | 509.29 |
1622419200000 | 508.78 |
1622505600000 | 512.55 |
1622592000000 | 513.97 |
1622678400000 | 511.61 |
1622764800000 | 515.69 |
1623024000000 | 516.1799 |
1623110400000 | 517.6 |
1623196800000 | 516.05 |
1623283200000 | 514.54 |
1623369600000 | 517.45 |
1623628800000 | 518.8 |
1623715200000 | 516.27 |
1623801600000 | 517.37 |
1623888000000 | 514.89 |
1623974400000 | 507.56 |
1624233600000 | 509.94 |
1624320000000 | 514.05 |
1624406400000 | 511.74 |
1624492800000 | 513.5599 |
1624579200000 | 515.86 |
1624838400000 | 512.6799 |
1624924800000 | 513.69 |
1625011200000 | 509.35 |
1625097600000 | 515.61 |
1625184000000 | 521.11 |
1625443200000 | 524.59 |
1625529600000 | 524.44 |
1625616000000 | 528.98 |
1625702400000 | 519.92 |
1625788800000 | 526.39 |
1626048000000 | 531.32 |
1626134400000 | 531.7 |
1626220800000 | 529.44 |
1626307200000 | 522.85 |
1626393600000 | 522.13 |
1626652800000 | 508.85 |
1626739200000 | 510.77 |
1626825600000 | 522.7 |
1626912000000 | 530.1 |
1626998400000 | 533.62 |
1627257600000 | 533.67 |
1627344000000 | 532.51 |
1627430400000 | 536.78 |
1627516800000 | 538.1799 |
1627603200000 | 536.01 |
1627862400000 | 543.27 |
1627948800000 | 543.57 |
1628035200000 | 547.78 |
1628121600000 | 551.82 |
1628208000000 | 548.41 |
1628467200000 | 547.28 |
1628553600000 | 551.3099 |
1628640000000 | 554.21 |
1628726400000 | 554.35 |
1628812800000 | 555.29 |
1629072000000 | 553.69 |
1629158400000 | 551.86 |
1629244800000 | 555.45 |
1629331200000 | 545.66 |
1629417600000 | 549.47 |
1629676800000 | 553.04 |
1629763200000 | 553.67 |
1629849600000 | 555.12 |
1629936000000 | 555.04 |
1630022400000 | 558.69 |
1630281600000 | 559.79 |
1630368000000 | 556.08 |
1630454400000 | 558.08 |
1630540800000 | 564.85 |
1630627200000 | 561.52 |
1630886400000 | 563.45 |
1630972800000 | 558.72 |
1631059200000 | 551.35 |
1631145600000 | 554.02 |
1631232000000 | 552.15 |
1631491200000 | 551.26 |
1631577600000 | 552.4 |
1631664000000 | 545.89 |
1631750400000 | 551 |
1631836800000 | 548.95 |
1632096000000 | 537.19 |
1632182400000 | 540.94 |
1632268800000 | 546.3099 |
1632355200000 | 553.21 |
1632441600000 | 545.13 |
1632700800000 | 541.01 |
1632787200000 | 524.99 |
1632873600000 | 525.13 |
1632960000000 | 527.8099 |
1633046400000 | 528.61 |
1633305600000 | 522.76 |
1633392000000 | 528.74 |
1633478400000 | 521.71 |
1633564800000 | 528.35 |
1633651200000 | 525.57 |
1633910400000 | 522.64 |
1633996800000 | 525.51 |
1634083200000 | 534.15 |
1634169600000 | 541.76 |
1634256000000 | 546.3 |
1634515200000 | 544.13 |
1634601600000 | 546.7 |
1634688000000 | 548.28 |
1634774400000 | 548.6 |
1634860800000 | 548.88 |
1635120000000 | 548.09 |
1635206400000 | 552.47 |
1635292800000 | 550.08 |
1635379200000 | 552.8 |
1635465600000 | 550.73 |
1635724800000 | 553.28 |
1635811200000 | 551.11 |
1635897600000 | 552.94 |
1635984000000 | 559.63 |
1636070400000 | 559.65 |
1636329600000 | 559.65 |
1636416000000 | 557.77 |
1636502400000 | 556.54 |
1636588800000 | 558.8099 |
1636675200000 | 561.27 |
1636934400000 | 564.89 |
1637020800000 | 564.62 |
1637107200000 | 564.15 |
1637193600000 | 561.27 |
1637280000000 | 561.58 |
1637539200000 | 558.08 |
1637625600000 | 546.33 |
1637712000000 | 544.16 |
1637798400000 | 549.01 |
1637884800000 | 531.02 |
1638144000000 | 537.16 |
1638230400000 | 531.41 |
1638316800000 | 537.83 |
1638403200000 | 530.76 |
1638489600000 | 522.2 |
1638748800000 | 526.08 |
1638835200000 | 540.32 |
1638921600000 | 537.42 |
1639008000000 | 537.32 |
1639094400000 | 533.54 |
1639353600000 | 528.83 |
1639440000000 | 521.63 |
1639526400000 | 521.67 |
1639612800000 | 526.87 |
1639699200000 | 526.42 |
1639958400000 | 519.52 |
1640044800000 | 526.01 |
1640131200000 | 533.82 |
1640217600000 | 540.59 |
1640304000000 | 540.47 |
1640563200000 | 544.8099 |
1640649600000 | 548.74 |
1640736000000 | 552.1799 |
1640822400000 | 552.57 |
1640908800000 | 550.58 |
1641168000000 | 552.23 |
1641254400000 | 556.5 |
1641340800000 | 555.63 |
1641427200000 | 547.53 |
1641513600000 | 540.92 |
1641772800000 | 526.59 |
1641859200000 | 531.24 |
1641945600000 | 536.74 |
1642032000000 | 533.16 |
1642118400000 | 521.83 |
1642377600000 | 524.38 |
1642464000000 | 514.65 |
1642550400000 | 517.91 |
1642636800000 | 520.83 |
1642723200000 | 506.2 |
1642982400000 | 482.15 |
1643068800000 | 484.18 |
1643155200000 | 494.74 |
1643241600000 | 495.12 |
1643328000000 | 489.32 |
1643587200000 | 497.41 |
1643673600000 | 505.05 |
1643760000000 | 511.28 |
1643846400000 | 498.31 |
1643932800000 | 485.86 |
1644192000000 | 487.87 |
1644278400000 | 486.78 |
1644364800000 | 499.98 |
1644451200000 | 496.21 |
1644537600000 | 492.92 |
1644796800000 | 480.89 |
1644883200000 | 489.9 |
1644969600000 | 489.34 |
1645056000000 | 482.49 |
1645142400000 | 474.15 |
1645401600000 | 466.46 |
1645488000000 | 468.9 |
1645574400000 | 464.93 |
1645660800000 | 446.65 |
1645747200000 | 463.05 |
1646006400000 | 466.48 |
1646092800000 | 454.34 |
1646179200000 | 459.2 |
1646265600000 | 444.86 |
1646352000000 | 430.48 |
1646611200000 | 423.83 |
1646697600000 | 422.18 |
1646784000000 | 442.62 |
1646870400000 | 439.16 |
1646956800000 | 445.09 |
1647216000000 | 452.17 |
1647302400000 | 445.11 |
1647388800000 | 466.25 |
1647475200000 | 467.97 |
1647561600000 | 473.42 |
1647820800000 | 471.94 |
1647907200000 | 475.3 |
1647993600000 | 468.87 |
1648080000000 | 465.92 |
1648166400000 | 466.74 |
1648425600000 | 468.11 |
1648512000000 | 482.1 |
1648598400000 | 477.78 |
1648684800000 | 471.12 |
1648771200000 | 474.88 |
1649030400000 | 479.36 |
1649116800000 | 481.45 |
1649203200000 | 471.16 |
1649289600000 | 470.9 |
1649376000000 | 473.12 |
1649635200000 | 468.18 |
1649721600000 | 468.25 |
1649808000000 | 467.58 |
1649894400000 | 472.45 |
1650326400000 | 468.65 |
1650412800000 | 471.07 |
1650499200000 | 475.8 |
1650585600000 | 464.77 |
1650844800000 | 453.33 |
1650931200000 | 445.2 |
1651017600000 | 445.1 |
1651104000000 | 448.54 |
1651190400000 | 452.69 |
1651449600000 | 445.11 |
1651536000000 | 444.88 |
1651622400000 | 438.18 |
1651708800000 | 430.64 |
1651795200000 | 419.14 |
1652054400000 | 402.95 |
1652140800000 | 405.87 |
1652227200000 | 414.3 |
1652313600000 | 413.39 |
1652400000000 | 424.45 |
1652659200000 | 425.4 |
1652745600000 | 431.7 |
1652832000000 | 426.57 |
1652918400000 | 422.94 |
1653004800000 | 427.72 |
1653264000000 | 432.22 |
1653350400000 | 423.43 |
1653436800000 | 424.11 |
1653523200000 | 427.56 |
1653609600000 | 437.22 |
1653868800000 | 443.22 |
1653955200000 | 440.41 |
1654041600000 | 433.96 |
1654128000000 | 436.83 |
1654214400000 | 434.33 |
1654473600000 | 437.94 |
1654560000000 | 436.23 |
1654646400000 | 434.04 |
1654732800000 | 426.86 |
1654819200000 | 414.22 |
1655078400000 | 399.95 |
1655164800000 | 393.45 |
1655251200000 | 400.07 |
1655337600000 | 387.25 |
1655424000000 | 391.74 |
1655683200000 | 394.93 |
1655769600000 | 394.5899 |
1655856000000 | 391.77 |
1655942400000 | 388.81 |
1656028800000 | 396.97 |
1656288000000 | 402.27 |
1656374400000 | 402.0299 |
1656460800000 | 394.5899 |
1656547200000 | 389.25 |
1656633600000 | 390.1 |
1656892800000 | 389.68 |
1656979200000 | 384.8 |
1657065600000 | 394.1 |
1657152000000 | 404.89 |
1657238400000 | 406.76 |
1657497600000 | 402.68 |
1657584000000 | 403.39 |
1657670400000 | 398.24 |
1657756800000 | 390.52 |
1657843200000 | 396.89 |
1658102400000 | 402.85 |
1658188800000 | 407.81 |
1658275200000 | 410.3399 |
1658361600000 | 415.57 |
1658448000000 | 421.42 |
1658707200000 | 418.43 |
1658793600000 | 413.65 |
1658880000000 | 415.58 |
1658966400000 | 424.38 |
1659052800000 | 433.91 |
1659312000000 | 432.3 |
1659398400000 | 425.89 |
1659484800000 | 429.95 |
1659571200000 | 432.09 |
1659657600000 | 425.51 |
1659916800000 | 429.98 |
1660003200000 | 422.13 |
1660089600000 | 433.17 |
1660176000000 | 435.06 |
1660262400000 | 434.75 |
1660521600000 | 434.09 |
1660608000000 | 432.69 |
1660694400000 | 423.76 |
1660780800000 | 426.27 |
1660867200000 | 417.45 |
1661126400000 | 410.14 |
1661212800000 | 409.3 |
1661299200000 | 409.98 |
1661385600000 | 411.2 |
1661472000000 | 402.48 |
1661731200000 | 397.92 |
1661817600000 | 397.05 |
1661904000000 | 395.49 |
1661990400000 | 383.89 |
1662076800000 | 391.42 |
1662336000000 | 387.4 |
1662422400000 | 390.04 |
1662508800000 | 386.52 |
1662595200000 | 389.21 |
1662681600000 | 397.39 |
1662940800000 | 404.32 |
1663027200000 | 393.86 |
1663113600000 | 388.45 |
1663200000000 | 385.72 |
1663286400000 | 378.7799 |
1663545600000 | 377.33 |
1663632000000 | 370.2 |
1663718400000 | 374.98 |
1663804800000 | 367.21 |
1663891200000 | 357.65 |
1664150400000 | 354.26 |
1664236800000 | 351.3 |
1664323200000 | 349.7799 |
1664409600000 | 340.74 |
1664496000000 | 349.57 |
1664755200000 | 354.36 |
1664841600000 | 363.83 |
1664928000000 | 356.05 |
1665014400000 | 355.82 |
1665100800000 | 348.5299 |
1665360000000 | 346.41 |
1665446400000 | 345.57 |
1665532800000 | 341.88 |
1665619200000 | 346.98 |
1665705600000 | 351 |
1665964800000 | 361.3 |
1666051200000 | 363.36 |
1666137600000 | 356.18 |
1666224000000 | 357.98 |
1666310400000 | 352.47 |
1666569600000 | 358.7 |
1666656000000 | 368.68 |
1666742400000 | 373.25 |
1666828800000 | 373.67 |
1666915200000 | 372.24 |
1667174400000 | 373.23 |
1667260800000 | 377.14 |
1667347200000 | 376.44 |
1667433600000 | 370.56 |
1667520000000 | 375.8399 |
1667779200000 | 381.39 |
1667865600000 | 386.93 |
1667952000000 | 384.08 |
1668038400000 | 401.5299 |
1668124800000 | 404.63 |
1668384000000 | 403.23 |
1668470400000 | 403.0299 |
1668556800000 | 393.4 |
1668643200000 | 389.58 |
1668729600000 | 396.16 |
1668988800000 | 396.61 |
1669075200000 | 398.65 |
1669161600000 | 403.97 |
1669248000000 | 408.81 |
1669334400000 | 407.5299 |
1669593600000 | 401.33 |
1669680000000 | 399.37 |
1669766400000 | 398.67 |
1669852800000 | 406.97 |
1669939200000 | 407.08 |
1670198400000 | 405.97 |
1670284800000 | 400.62 |
1670371200000 | 397.95 |
1670457600000 | 396.37 |
1670544000000 | 402.04 |
1670803200000 | 400.74 |
1670889600000 | 408.14 |
1670976000000 | 408.26 |
1671062400000 | 396.32 |
1671148800000 | 389.17 |
1671408000000 | 389.9 |
1671494400000 | 386.65 |
1671580800000 | 394.47 |
1671667200000 | 390.75 |
1671753600000 | 391.73 |
1672099200000 | 391.3399 |
1672185600000 | 392 |
1672272000000 | 395.23 |
1672358400000 | 390.32 |
1672617600000 | 393.1 |
1672704000000 | 399.88 |
1672790400000 | 403.48 |
1672876800000 | 402.68 |
1672963200000 | 406.04 |
1673222400000 | 412.08 |
1673308800000 | 408.55 |
1673395200000 | 409.8 |
1673481600000 | 413.94 |
1673568000000 | 414.68 |
1673827200000 | 418.42 |
1673913600000 | 418.73 |
1674000000000 | 421.46 |
1674086400000 | 412.48 |
1674172800000 | 415 |
1674432000000 | 419.13 |
1674518400000 | 418.77 |
1674604800000 | 414.14 |
1674691200000 | 418.48 |
1674777600000 | 421.62 |
1675036800000 | 418.2799 |
1675123200000 | 413.79 |
1675209600000 | 416.02 |
1675296000000 | 429.57 |
1675382400000 | 426.52 |
1675641600000 | 421.77 |
1675728000000 | 421.05 |
1675814400000 | 423.27 |
1675900800000 | 426.48 |
1675987200000 | 419.9 |
1676246400000 | 423.57 |
1676332800000 | 424.3 |
1676419200000 | 425.38 |
1676505600000 | 425.34 |
1676592000000 | 423.11 |
1676851200000 | 424.73 |
1676937600000 | 422.18 |
1677024000000 | 417.68 |
1677110400000 | 419.87 |
1677196800000 | 416.24 |
1677456000000 | 422 |
1677542400000 | 423.34 |
1677628800000 | 417.65 |
1677715200000 | 417.93 |
1677801600000 | 422.71 |
1678060800000 | 423.76 |
1678147200000 | 417.91 |
1678233600000 | 416.73 |
1678320000000 | 415.31 |
1678406400000 | 408.43 |
1678665600000 | 398.24 |
1678752000000 | 405.54 |
1678838400000 | 394.75 |
1678924800000 | 398.05 |
1679011200000 | 391.57 |
1679270400000 | 395.47 |
1679356800000 | 399.89 |
1679443200000 | 398.13 |
1679529600000 | 398.42 |
1679616000000 | 391.35 |
1679875200000 | 394.8 |
1679961600000 | 392.33 |
1680048000000 | 398.32 |
1680134400000 | 406.04 |
1680220800000 | 408.6 |
1680480000000 | 406.68 |
1680566400000 | 408.05 |
1680652800000 | 401.5299 |
1680739200000 | 404.41 |
1681171200000 | 409.73 |
1681257600000 | 410.37 |
1681344000000 | 412.41 |
1681430400000 | 415.69 |
1681689600000 | 416.63 |
1681776000000 | 417.42 |
1681862400000 | 415.61 |
1681948800000 | 413.64 |
1682035200000 | 413.86 |
1682294400000 | 414.81 |
1682380800000 | 411.95 |
1682467200000 | 410.82 |
1682553600000 | 416.15 |
1682640000000 | 421.88 |
1682899200000 | 422.1 |
1682985600000 | 415.73 |
1683072000000 | 415.89 |
1683158400000 | 415.8399 |
1683244800000 | 421.44 |
1683504000000 | 422.38 |
1683590400000 | 419.12 |
1683676800000 | 418.74 |
1683763200000 | 419.44 |
1683849600000 | 419.17 |
1684108800000 | 422.51 |
1684195200000 | 419.32 |
1684281600000 | 417.01 |
1684368000000 | 416.14 |
1684454400000 | 420.1 |
1684713600000 | 420.35 |
1684800000000 | 418.19 |
1684886400000 | 407.52 |
1684972800000 | 405.26 |
1685059200000 | 407.98 |
1685318400000 | 407.15 |
1685404800000 | 405.23 |
1685491200000 | 403.18 |
1685577600000 | 406.31 |
1685664000000 | 415.89 |
1685923200000 | 413.66 |
1686009600000 | 414.39 |
1686096000000 | 414.72 |
1686182400000 | 414.27 |
1686268800000 | 416.74 |
1686528000000 | 417.29 |
1686614400000 | 419.35 |
1686700800000 | 421.29 |
1686787200000 | 419.07 |
1686873600000 | 419.92 |
1687132800000 | 412.38 |
1687219200000 | 409.17 |
1687305600000 | 405.86 |
1687392000000 | 403.56 |
1687478400000 | 400.07 |
1687737600000 | 399.38 |
1687824000000 | 397.67 |
1687910400000 | 401.55 |
1687996800000 | 402.8399 |
1688083200000 | 408.29 |
1688342400000 | 408.43 |
1688428800000 | 411.38 |
1688515200000 | 406.0899 |
1688601600000 | 396.22 |
1688688000000 | 400.77 |
1688947200000 | 400.31 |
1689033600000 | 405.3 |
1689120000000 | 414.89 |
1689206400000 | 417.43 |
1689292800000 | 414.13 |
1689552000000 | 410.07 |
1689638400000 | 416.55 |
1689724800000 | 422.76 |
1689811200000 | 421.87 |
1689897600000 | 420.62 |
1690156800000 | 422.24 |
1690243200000 | 426.54 |
1690329600000 | 427.77 |
1690416000000 | 431.72 |
1690502400000 | 428.84 |
1690761600000 | 429.05 |
1690848000000 | 425.14 |
1690934400000 | 416.88 |
1691020800000 | 416.68 |
1691107200000 | 420.26 |
1691366400000 | 419.01 |
1691452800000 | 415.62 |
1691539200000 | 417.13 |
1691625600000 | 419.54 |
1691712000000 | 413.4 |
1691971200000 | 413.5 |
1692057600000 | 410.56 |
1692144000000 | 409.54 |
1692230400000 | 405.15 |
1692316800000 | 399.88 |
1692576000000 | 396.96 |
1692662400000 | 400.02 |
1692748800000 | 402.05 |
1692835200000 | 400.13 |
1692921600000 | 398.74 |
1693180800000 | 401.56 |
1693267200000 | 406.98 |
1693353600000 | 408.11 |
1693440000000 | 409.55 |
1693526400000 | 408.7799 |
1693785600000 | 408.5299 |
1693872000000 | 405.98 |
1693958400000 | 403.74 |
1694044800000 | 399.66 |
1694131200000 | 401.4 |
1694390400000 | 402.95 |
1694476800000 | 401.23 |
1694563200000 | 400.08 |
1694649600000 | 406.5 |
1694736000000 | 405.65 |
1694995200000 | 398.3399 |
1695081600000 | 398.65 |
1695168000000 | 405.21 |
1695254400000 | 400.26 |
1695340800000 | 398.73 |
1695600000000 | 395.79 |
1695686400000 | 393.46 |
1695772800000 | 392.46 |
1695859200000 | 391.33 |
1695945600000 | 396.46 |
1696204800000 | 390.73 |
1696291200000 | 382.68 |
1696377600000 | 379.66 |
1696464000000 | 383.55 |
1696550400000 | 385.91 |
1696809600000 | 384.67 |
1696896000000 | 394.2799 |
1696982400000 | 393.66 |
1697068800000 | 392.9 |
1697155200000 | 386.3 |
1697414400000 | 389.49 |
1697500800000 | 388.89 |
1697587200000 | 382.85 |
1697673600000 | 377.7799 |
1697760000000 | 372.3 |
1698019200000 | 369.88 |
1698105600000 | 372.48 |
1698192000000 | 369.14 |
1698278400000 | 370.23 |
1698364800000 | 370.29 |
1698624000000 | 371.5 |
1698710400000 | 376.56 |
1698796800000 | 377.97 |
1698883200000 | 387.2799 |
1698969600000 | 392.18 |
1699228800000 | 388.81 |
1699315200000 | 386.38 |
1699401600000 | 386.75 |
1699488000000 | 392.3399 |
1699574400000 | 387.17 |
1699833600000 | 389.08 |
1699920000000 | 404.88 |
1700006400000 | 406.93 |
1700092800000 | 399.82 |
1700179200000 | 404.76 |
1700438400000 | 406.91 |
1700524800000 | 403.46 |
1700611200000 | 404.68 |
1700697600000 | 405.02 |
1700784000000 | 406.74 |
1701043200000 | 406.37 |
1701129600000 | 404.3 |
1701216000000 | 408.11 |
1701302400000 | 406.61 |
1701388800000 | 413.3 |
1701648000000 | 411.64 |
1701734400000 | 415.65 |
1701820800000 | 419.58 |
1701907200000 | 418.36 |
1701993600000 | 419.68 |
1702252800000 | 421.7 |
1702339200000 | 419.02 |
1702425600000 | 418.76 |
1702512000000 | 432.14 |
1702598400000 | 432.1 |
1702857600000 | 430.9 |
1702944000000 | 432.52 |
1703030400000 | 434.95 |
1703116800000 | 433.69 |
1703203200000 | 436.11 |
1703635200000 | 438.31 |
1703721600000 | 437.18 |
1703808000000 | 436.82 |
1704153600000 | 434.17 |
1704240000000 | 427.92 |
1704326400000 | 431.2 |
1704412800000 | 428.61 |
1704672000000 | 432.66 |
1704758400000 | 432.66 |
1704844800000 | 432.07 |
1704931200000 | 428.37 |
1705017600000 | 433.54 |
1705276800000 | 429.39 |
1705363200000 | 428.22 |
1705449600000 | 420.66 |
1705536000000 | 421.8 |
1705622400000 | 419.17 |
1705881600000 | 424.18 |
1705968000000 | 422.9 |
1706054400000 | 427.51 |
1706140800000 | 429.68 |
1706227200000 | 432.76 |
1706486400000 | 433.45 |
1706572800000 | 433.24 |
1706659200000 | 435.75 |
1706745600000 | 433.48 |
1706832000000 | 431.87 |
1707091200000 | 428.18 |
1707177600000 | 432.92 |
1707264000000 | 434.09 |
1707350400000 | 434.01 |
1707436800000 | 434.05 |
1707696000000 | 439.43 |
1707782400000 | 432.54 |
1707868800000 | 435.69 |
1707955200000 | 442.15 |
1708041600000 | 444.18 |
1708300800000 | 445.04 |
1708387200000 | 443.58 |
1708473600000 | 442.66 |
1708560000000 | 445.7 |
1708646400000 | 446.06 |
1708905600000 | 445.47 |
1708992000000 | 446.21 |
1709078400000 | 443.66 |
1709164800000 | 445.72 |
1709251200000 | 450.69 |
1709510400000 | 448.27 |
1709596800000 | 446.3 |
1709683200000 | 448 |
1709769600000 | 453.83 |
1709856000000 | 456.42 |
1710115200000 | 454.73 |
1710201600000 | 457.76 |
1710288000000 | 458.2 |
1710374400000 | 456.48 |
1710460800000 | 455.06 |
1710720000000 | 452.91 |
1710806400000 | 454.54 |
1710892800000 | 455.53 |
1710979200000 | 461.43 |
1711065600000 | 461.89 |
1711324800000 | 460.51 |
1711411200000 | 462.73 |
1711497600000 | 463.17 |
1711584000000 | 465.25 |
1712016000000 | 460.03 |
1712102400000 | 460.82 |
1712188800000 | 462.83 |
1712275200000 | 459.7 |
1712534400000 | 462.85 |
1712620800000 | 460.44 |
1712707200000 | 459.29 |
1712793600000 | 458.67 |
1712880000000 | 455.28 |
1713139200000 | 456.51 |
1713225600000 | 447.74 |
1713312000000 | 448.14 |
1713398400000 | 449.69 |
1713484800000 | 449.41 |
1713744000000 | 451.36 |
1713830400000 | 456.13 |
1713916800000 | 452.45 |
1714003200000 | 448.93 |
1714089600000 | 455.14 |
1714348800000 | 462.1 |
1714435200000 | 459.69 |
1714521600000 | 458.52 |
1714608000000 | 460.11 |
1714694400000 | 464.33 |
1714953600000 | 467.52 |
1715040000000 | 470.73 |
1715126400000 | 471.95 |
1715212800000 | 472.31 |
1715299200000 | 476.63 |
1715558400000 | 476.98 |
1715644800000 | 479.1 |
1715731200000 | 485 |
1715817600000 | 485.7 |
1715904000000 | 485.66 |
1716163200000 | 487.28 |
1716249600000 | 486.73 |
1716336000000 | 486.32 |
1716422400000 | 486.93 |
1716508800000 | 488.45 |
1716768000000 | 490.06 |
1716854400000 | 489.16 |
1716940800000 | 482.78 |
1717027200000 | 487.92 |
1717113600000 | 489.81 |
1717372800000 | 492.28 |
1717459200000 | 488.36 |
1717545600000 | 487.96 |
1717632000000 | 489.58 |
1717718400000 | 486.21 |
1717977600000 | 487.37 |
1718064000000 | 484.87 |
1718150400000 | 493.44 |
1718236800000 | 485.59 |
1718323200000 | 482.05 |
1718582400000 | 482.96 |
1718668800000 | 487.43 |
1718755200000 | 487.38 |
1718841600000 | 490.95 |
1718928000000 | 488.63 |
1719187200000 | 492.85 |
1719273600000 | 487.8 |
1719360000000 | 484.49 |
1719446400000 | 483.91 |
1719532800000 | 482.47 |
1719792000000 | 481.66 |
1719878400000 | 480.88 |
1719964800000 | 487.92 |
1720051200000 | 489.8 |
1720137600000 | 490.53 |
1720396800000 | 490.34 |
1720483200000 | 487.38 |
1720569600000 | 490.58 |
1720656000000 | 496.7 |
1720742400000 | 498.04 |
1721001600000 | 492.28 |
1721088000000 | 493.89 |
1721174400000 | 493.38 |
1721260800000 | 495.04 |
1721347200000 | 490.14 |
1721606400000 | 493.54 |
1721692800000 | 493.36 |
1721779200000 | 491.23 |
1721865600000 | 487.66 |
1721952000000 | 492.39 |
1722211200000 | 493.71 |
1722297600000 | 497.5 |
1722384000000 | 500.37 |
1722470400000 | 497.11 |
1722556800000 | 482.41 |
1722816000000 | 468.16 |
1722902400000 | 470.31 |
1722988800000 | 477.84 |
1723075200000 | 477.52 |
1723161600000 | 481.26 |
1723420800000 | 482.01 |
1723507200000 | 483.52 |
1723593600000 | 486.22 |
1723680000000 | 490.6 |
1723766400000 | 491.5 |
1724025600000 | 495.42 |
1724112000000 | 492.57 |
1724198400000 | 494.47 |
1724284800000 | 497.1 |
1724371200000 | 500.87 |
1724630400000 | 499.94 |
1724716800000 | 499.74 |
1724803200000 | 500.76 |
1724889600000 | 502.2 |
1724976000000 | 503.67 |
1725235200000 | 502.93 |
1725321600000 | 497.14 |
1725408000000 | 495.9 |
1725494400000 | 494.61 |
1725580800000 | 490.74 |
1725840000000 | 492.23 |
1725926400000 | 493.16 |
1726012800000 | 489.73 |
1726099200000 | 493.77 |
1726185600000 | 500.12 |
1726531200000 | 501.83 |
1726617600000 | 499.96 |
1726704000000 | 507.38 |
1726790400000 | 500.26 |
1727049600000 | 502.71 |
1727136000000 | 501.24 |
1727222400000 | 501.18 |
1727308800000 | 508.88 |
1727395200000 | 511.73 |
STOXX Europe ex Eurozone Small | STOXX Europe 600 ex Eurozone | |
---|---|---|
2017 | 15.397179973918 | 9.2934998967689 |
2018 | -12.622088597798 | -8.4183261422972 |
2019 | 33.032615521075 | 28.657198616635 |
2020 | 1.293349541254 | -3.9565750799589 |
2021 | 24.118527582535 | 28.108648687814 |
2022 | -29.391593702983 | -8.6582510658282 |
2023 | 12.110292619728 | 13.814381713489 |
2024 | 22.747142987591 | 17.316876368356 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0008283837 | SCXB | SCXB INDEX | .SCXB |
Price EUR | CH0008281963 | SCXA | SCXA INDEX | .SCXA |
Net Return USD | CH0008285865 | SCXD | SCXD INDEX | .SCXD |
Price USD | CH0008283746 | SCXC | SCXC INDEX | .SCXC |
Gross Return EUR | CH0147787441 | SCXNEGR | ||
Gross Return USD | CH0147790007 | SCXEUV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SIZE INDICES
STOXX Europe ex Eurozone Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
FASTIGHETS BALDER B | Real Estate | Sweden | 1.624% |
BRITISH LAND COMPANY | Real Estate | UK | 1.488% |
ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 1.465% |
HARGREAVES LANSDOWN | Financial Services | UK | 1.433% |
NKT | Industrial Goods and Services | Denmark | 1.380% |
GALDERMA GROUP N | Health Care | Switzerland | 1.371% |
BELLWAY | Consumer Products and Services | UK | 1.348% |
STOREBRAND | Insurance | Norway | 1.337% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 1.332% |
TRITAX BIG BOX REIT | Real Estate | UK | 1.291% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.