Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX U.S. Small-Cap Equity Factor
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX U.S. Small-Cap Equity Factor | N/A | 115.8 | 0.1 | 0.1 | 1.1 | 0.0 | 0.9 | 0.0 | 20.1 |
STOXX US Small Cap | 6,277.6 | 5,764.2 | 3.2 | 1.9 | 42.7 | 0.0 | 0.7 | 0.0 | 12.1 |
Supersector weighting (top 10)
Technology | 15.5 |
---|---|
Industrial Goods and Services | 13.7 |
Health Care | 11.4 |
Consumer Products and Services | 7.4 |
Real Estate | 6.8 |
Construction and Materials | 6.4 |
Banks | 6.3 |
Financial Services | 6.0 |
Retail | 5.2 |
Energy | 4.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX U.S. Small-Cap Equity Factor | -0.8 | 13.3 | 37.1 | 10.9 | 77.8 | N/A | N/A | 38.4 | 3.6 | 12.4 |
STOXX US Small Cap | -0.4 | 11.8 | 35.4 | 4.7 | 60.2 | N/A | N/A | 35.3 | 1.6 | 9.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX U.S. Small-Cap Equity Factor | N/A | N/A | 18.6 | 22.6 | 26.2 | N/A | N/A | 1.7 | 0.0 | 0.4 |
STOXX US Small Cap | N/A | N/A | 18.3 | 22.2 | 26.1 | N/A | N/A | 1.5 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX U.S. Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.4 | 1.4 | 1.4 | 1.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX U.S. Small-Cap Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.0 | 1.1 | 0.8 | 1.4 | 1.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX U.S. Small-Cap Equity Factor
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 U.S. Small-Cap Equity Factor | 45.8 | 22.7 | 16.7 | 16.7 | 2.4 | 2.1 | 1.2 | 13.7 |
STOXX US Small Cap | 64.7 | 26.5 | 17.9 | 17.9 | 2.4 | 1.9 | 1.3 | 20.8 |
Performance and annual returns
STOXX U.S. Small-Cap Equity Factor | |
---|---|
1016150400000 | 100 |
1016409600000 | 100.64 |
1016496000000 | 100.98 |
1016582400000 | 99.9 |
1016668800000 | 100.72 |
1016755200000 | 100.2 |
1017014400000 | 98.84 |
1017100800000 | 99.75 |
1017187200000 | 100.76 |
1017273600000 | 101.22 |
1017619200000 | 101.07 |
1017705600000 | 100.11 |
1017792000000 | 99.17 |
1017878400000 | 99.62 |
1017964800000 | 99.58 |
1018224000000 | 100.6 |
1018310400000 | 100.51 |
1018396800000 | 101.97 |
1018483200000 | 100.53 |
1018569600000 | 102.02 |
1018828800000 | 101.92 |
1018915200000 | 103.66 |
1019001600000 | 103.34 |
1019088000000 | 103.34 |
1019174400000 | 103.38 |
1019433600000 | 102.19 |
1019520000000 | 101.86 |
1019606400000 | 101.34 |
1019692800000 | 101.46 |
1019779200000 | 100.39 |
1020038400000 | 99.97 |
1020124800000 | 101.65 |
1020211200000 | 101.96 |
1020297600000 | 102.09 |
1020384000000 | 101.79 |
1020643200000 | 100.17 |
1020729600000 | 99.61 |
1020816000000 | 101.79 |
1020902400000 | 100.41 |
1020988800000 | 99.12 |
1021248000000 | 100.39 |
1021334400000 | 102.74 |
1021420800000 | 102.87 |
1021507200000 | 102.14 |
1021593600000 | 102.63 |
1021852800000 | 101.45 |
1021939200000 | 100.06 |
1022025600000 | 99.82 |
1022112000000 | 101.19 |
1022198400000 | 100.18 |
1022457600000 | 100.18 |
1022544000000 | 99.73 |
1022630400000 | 99.07 |
1022716800000 | 98.88 |
1022803200000 | 98.89 |
1023062400000 | 96.59 |
1023148800000 | 96.14 |
1023235200000 | 96.55 |
1023321600000 | 94.88 |
1023408000000 | 95.59 |
1023667200000 | 95.57 |
1023753600000 | 94.2 |
1023840000000 | 94.03 |
1023926400000 | 92.9 |
1024012800000 | 93.22 |
1024272000000 | 95.6 |
1024358400000 | 95.49 |
1024444800000 | 94.47 |
1024531200000 | 93.58 |
1024617600000 | 93.09 |
1024876800000 | 92.68 |
1024963200000 | 91.35 |
1025049600000 | 91.21 |
1025136000000 | 92.39 |
1025222400000 | 93.21 |
1025481600000 | 91.12 |
1025568000000 | 88.58 |
1025654400000 | 88.12 |
1025740800000 | 88.12 |
1025827200000 | 90.64 |
1026086400000 | 89.41 |
1026172800000 | 87.93 |
1026259200000 | 85.9 |
1026345600000 | 85.46 |
1026432000000 | 84.86 |
1026691200000 | 84.06 |
1026777600000 | 83.66 |
1026864000000 | 83.88 |
1026950400000 | 81.74 |
1027036800000 | 79.74 |
1027296000000 | 77.75 |
1027382400000 | 75.34 |
1027468800000 | 78.83 |
1027555200000 | 78.86 |
1027641600000 | 79.73 |
1027900800000 | 83.87 |
1027987200000 | 84.18 |
1028073600000 | 83.43 |
1028160000000 | 82.19 |
1028246400000 | 79.69 |
1028505600000 | 77.54 |
1028592000000 | 80.18 |
1028678400000 | 80.93 |
1028764800000 | 82.55 |
1028851200000 | 82.79 |
1029110400000 | 82.79 |
1029196800000 | 81 |
1029283200000 | 83.31 |
1029369600000 | 84.39 |
1029456000000 | 85.06 |
1029715200000 | 86.07 |
1029801600000 | 85.36 |
1029888000000 | 86.77 |
1029974400000 | 87.55 |
1030060800000 | 85.81 |
1030320000000 | 86.92 |
1030406400000 | 85.19 |
1030492800000 | 83.66 |
1030579200000 | 84.4 |
1030665600000 | 84 |
1030924800000 | 84 |
1031011200000 | 81.71 |
1031097600000 | 83.45 |
1031184000000 | 82.07 |
1031270400000 | 83.95 |
1031529600000 | 84.35 |
1031616000000 | 84.55 |
1031702400000 | 84.59 |
1031788800000 | 82.99 |
1031875200000 | 83.64 |
1032134400000 | 83.24 |
1032220800000 | 81.75 |
1032307200000 | 81.36 |
1032393600000 | 79.42 |
1032480000000 | 79.61 |
1032739200000 | 78.13 |
1032825600000 | 77.33 |
1032912000000 | 79.06 |
1032998400000 | 80.46 |
1033084800000 | 78.83 |
1033344000000 | 78.59 |
1033430400000 | 79.98 |
1033516800000 | 78.3 |
1033603200000 | 77.52 |
1033689600000 | 75.65 |
1033948800000 | 73.76 |
1034035200000 | 74.51 |
1034121600000 | 72.09 |
1034208000000 | 74.51 |
1034294400000 | 76.74 |
1034553600000 | 77.31 |
1034640000000 | 80.3 |
1034726400000 | 78.16 |
1034812800000 | 80.46 |
1034899200000 | 80.59 |
1035158400000 | 81.85 |
1035244800000 | 80.5 |
1035331200000 | 81.59 |
1035417600000 | 80.92 |
1035504000000 | 82.23 |
1035763200000 | 81.42 |
1035849600000 | 80.97 |
1035936000000 | 81.83 |
1036022400000 | 81.77 |
1036108800000 | 83.52 |
1036368000000 | 83.96 |
1036454400000 | 83.8 |
1036540800000 | 84.94 |
1036627200000 | 83.24 |
1036713600000 | 82.14 |
1036972800000 | 80.39 |
1037059200000 | 81.33 |
1037145600000 | 81.54 |
1037232000000 | 83.51 |
1037318400000 | 83.91 |
1037577600000 | 83.25 |
1037664000000 | 82.48 |
1037750400000 | 84.17 |
1037836800000 | 85.95 |
1037923200000 | 86.13 |
1038182400000 | 86.68 |
1038268800000 | 85.15 |
1038355200000 | 87.38 |
1038441600000 | 87.38 |
1038528000000 | 86.98 |
1038787200000 | 87.21 |
1038873600000 | 85.89 |
1038960000000 | 85.41 |
1039046400000 | 84.78 |
1039132800000 | 85.26 |
1039392000000 | 83.5 |
1039478400000 | 84.68 |
1039564800000 | 84.92 |
1039651200000 | 85.14 |
1039737600000 | 83.89 |
1039996800000 | 85.39 |
1040083200000 | 84.72 |
1040169600000 | 83.48 |
1040256000000 | 83.13 |
1040342400000 | 84.1 |
1040601600000 | 84.36 |
1040688000000 | 84.03 |
1040860800000 | 84.26 |
1040947200000 | 83.21 |
1041206400000 | 83.18 |
1041292800000 | 83.55 |
1041465600000 | 85.63 |
1041552000000 | 85.32 |
1041811200000 | 86.64 |
1041897600000 | 86 |
1041984000000 | 85.01 |
1042070400000 | 86.35 |
1042156800000 | 86.39 |
1042416000000 | 86.27 |
1042502400000 | 86.48 |
1042588800000 | 85.96 |
1042675200000 | 85.8 |
1042761600000 | 84.72 |
1043020800000 | 84.72 |
1043107200000 | 83.41 |
1043193600000 | 82.89 |
1043280000000 | 83.65 |
1043366400000 | 81.87 |
1043625600000 | 80.55 |
1043712000000 | 81.34 |
1043798400000 | 81.85 |
1043884800000 | 80.62 |
1043971200000 | 81.61 |
1044230400000 | 81.38 |
1044316800000 | 80.8 |
1044403200000 | 80.55 |
1044489600000 | 79.97 |
1044576000000 | 79.07 |
1044835200000 | 79.66 |
1044921600000 | 79.26 |
1045008000000 | 78.13 |
1045094400000 | 77.82 |
1045180800000 | 78.54 |
1045440000000 | 78.54 |
1045526400000 | 80.11 |
1045612800000 | 79.45 |
1045699200000 | 79.26 |
1045785600000 | 80.35 |
1046044800000 | 78.94 |
1046131200000 | 79.5 |
1046217600000 | 78.78 |
1046304000000 | 79.55 |
1046390400000 | 79.81 |
1046649600000 | 79.49 |
1046736000000 | 78.56 |
1046822400000 | 78.63 |
1046908800000 | 78.16 |
1046995200000 | 78.36 |
1047254400000 | 76.88 |
1047340800000 | 76.39 |
1047427200000 | 76.17 |
1047513600000 | 78.24 |
1047600000000 | 78.21 |
1047859200000 | 80.5 |
1047945600000 | 80.98 |
1048032000000 | 81.2 |
1048118400000 | 81.85 |
1048204800000 | 83.39 |
1048464000000 | 81.14 |
1048550400000 | 82.16 |
1048636800000 | 81.67 |
1048723200000 | 81.82 |
1048809600000 | 81.82 |
1049068800000 | 81.11 |
1049155200000 | 81.72 |
1049241600000 | 83.44 |
1049328000000 | 83.07 |
1049414400000 | 82.63 |
1049673600000 | 83.13 |
1049760000000 | 82.67 |
1049846400000 | 82.12 |
1049932800000 | 82.4 |
1050019200000 | 82.31 |
1050278400000 | 83.63 |
1050364800000 | 84.16 |
1050451200000 | 83.56 |
1050537600000 | 84.73 |
1050883200000 | 85.03 |
1050969600000 | 86.46 |
1051056000000 | 87.24 |
1051142400000 | 86.64 |
1051228800000 | 85.72 |
1051488000000 | 87.16 |
1051574400000 | 87.64 |
1051660800000 | 88.18 |
1051747200000 | 88.05 |
1051833600000 | 89.68 |
1052092800000 | 90.11 |
1052179200000 | 90.75 |
1052265600000 | 90.38 |
1052352000000 | 89.7 |
1052438400000 | 90.97 |
1052697600000 | 91.99 |
1052784000000 | 92.07 |
1052870400000 | 92.02 |
1052956800000 | 92.53 |
1053043200000 | 92.06 |
1053302400000 | 90.22 |
1053388800000 | 90.2 |
1053475200000 | 90.74 |
1053561600000 | 91.58 |
1053648000000 | 92.19 |
1053907200000 | 92.19 |
1053993600000 | 93.93 |
1054080000000 | 94.32 |
1054166400000 | 94.37 |
1054252800000 | 96.2 |
1054512000000 | 96.68 |
1054598400000 | 96.62 |
1054684800000 | 98.15 |
1054771200000 | 99.18 |
1054857600000 | 98.7 |
1055116800000 | 97.03 |
1055203200000 | 98.13 |
1055289600000 | 99.46 |
1055376000000 | 99.7 |
1055462400000 | 98.5 |
1055721600000 | 100.29 |
1055808000000 | 100.41 |
1055894400000 | 100.26 |
1055980800000 | 98.98 |
1056067200000 | 98.79 |
1056326400000 | 96.97 |
1056412800000 | 97.3 |
1056499200000 | 97.65 |
1056585600000 | 98.9 |
1056672000000 | 98.7 |
1056931200000 | 98.51 |
1057017600000 | 99.13 |
1057104000000 | 100.91 |
1057190400000 | 100.55 |
1057276800000 | 100.55 |
1057536000000 | 102.33 |
1057622400000 | 103.59 |
1057708800000 | 103.77 |
1057795200000 | 102.17 |
1057881600000 | 103 |
1058140800000 | 104.17 |
1058227200000 | 103.69 |
1058313600000 | 102.95 |
1058400000000 | 100.72 |
1058486400000 | 101.71 |
1058745600000 | 100.57 |
1058832000000 | 101.5 |
1058918400000 | 101.83 |
1059004800000 | 101.57 |
1059091200000 | 102.25 |
1059350400000 | 102.83 |
1059436800000 | 102.69 |
1059523200000 | 102.77 |
1059609600000 | 102.96 |
1059696000000 | 101.77 |
1059955200000 | 101.32 |
1060041600000 | 99.92 |
1060128000000 | 99.4 |
1060214400000 | 99.45 |
1060300800000 | 99.69 |
1060560000000 | 100.44 |
1060646400000 | 101.75 |
1060732800000 | 101.76 |
1060819200000 | 102.36 |
1060905600000 | 102.61 |
1061164800000 | 104.07 |
1061251200000 | 105.2 |
1061337600000 | 105.39 |
1061424000000 | 106.36 |
1061510400000 | 104.89 |
1061769600000 | 104.42 |
1061856000000 | 104.73 |
1061942400000 | 105.44 |
1062028800000 | 106.53 |
1062115200000 | 107.06 |
1062374400000 | 107.06 |
1062460800000 | 108.68 |
1062547200000 | 109.29 |
1062633600000 | 109.59 |
1062720000000 | 108.87 |
1062979200000 | 110.1 |
1063065600000 | 109.28 |
1063152000000 | 107.17 |
1063238400000 | 108.03 |
1063324800000 | 108.47 |
1063584000000 | 108.39 |
1063670400000 | 109.83 |
1063756800000 | 109.76 |
1063843200000 | 110.77 |
1063929600000 | 111.02 |
1064188800000 | 109.83 |
1064275200000 | 110.78 |
1064361600000 | 108.86 |
1064448000000 | 107 |
1064534400000 | 105.35 |
1064793600000 | 106.64 |
1064880000000 | 105.87 |
1064966400000 | 108.25 |
1065052800000 | 108.94 |
1065139200000 | 110.54 |
1065398400000 | 111.29 |
1065484800000 | 111.99 |
1065571200000 | 111.53 |
1065657600000 | 112.37 |
1065744000000 | 112.24 |
1066003200000 | 113.63 |
1066089600000 | 114.12 |
1066176000000 | 113.35 |
1066262400000 | 113.96 |
1066348800000 | 112.38 |
1066608000000 | 112.58 |
1066694400000 | 113.21 |
1066780800000 | 111.37 |
1066867200000 | 111.15 |
1066953600000 | 110.66 |
1067212800000 | 112.05 |
1067299200000 | 113.8 |
1067385600000 | 114.72 |
1067472000000 | 114.63 |
1067558400000 | 114.65 |
1067817600000 | 116.19 |
1067904000000 | 116.28 |
1067990400000 | 116.46 |
1068076800000 | 117.05 |
1068163200000 | 117.12 |
1068422400000 | 115.52 |
1068508800000 | 114.77 |
1068595200000 | 117.05 |
1068681600000 | 117.37 |
1068768000000 | 116.02 |
1069027200000 | 114.74 |
1069113600000 | 113.82 |
1069200000000 | 114.49 |
1069286400000 | 113.88 |
1069372800000 | 114.44 |
1069632000000 | 116.97 |
1069718400000 | 117.93 |
1069804800000 | 118.36 |
1069891200000 | 118.36 |
1069977600000 | 118.67 |
1070236800000 | 120.48 |
1070323200000 | 120.24 |
1070409600000 | 118.87 |
1070496000000 | 118.41 |
1070582400000 | 117.39 |
1070841600000 | 118.16 |
1070928000000 | 116.61 |
1071014400000 | 115.55 |
1071100800000 | 117.99 |
1071187200000 | 118.57 |
1071446400000 | 116.87 |
1071532800000 | 116.92 |
1071619200000 | 117.33 |
1071705600000 | 118.98 |
1071792000000 | 118.95 |
1072051200000 | 119.45 |
1072137600000 | 120.25 |
1072224000000 | 120.12 |
1072396800000 | 120.54 |
1072656000000 | 122.15 |
1072742400000 | 122.27 |
1072828800000 | 121.3 |
1073001600000 | 121.6 |
1073260800000 | 123.01 |
1073347200000 | 123.25 |
1073433600000 | 123.86 |
1073520000000 | 124.55 |
1073606400000 | 124.15 |
1073865600000 | 125.29 |
1073952000000 | 125.05 |
1074038400000 | 126.06 |
1074124800000 | 126.33 |
1074211200000 | 127.3 |
1074470400000 | 127.3 |
1074556800000 | 128.71 |
1074643200000 | 128.97 |
1074729600000 | 128.41 |
1074816000000 | 128.58 |
1075075200000 | 129.74 |
1075161600000 | 128.81 |
1075248000000 | 126.9 |
1075334400000 | 126.13 |
1075420800000 | 126.53 |
1075680000000 | 126.56 |
1075766400000 | 126.37 |
1075852800000 | 124.21 |
1075939200000 | 124.87 |
1076025600000 | 127.44 |
1076284800000 | 127.87 |
1076371200000 | 128.82 |
1076457600000 | 129.85 |
1076544000000 | 129.23 |
1076630400000 | 128.29 |
1076889600000 | 128.29 |
1076976000000 | 129.67 |
1077062400000 | 129.27 |
1077148800000 | 127.93 |
1077235200000 | 127.26 |
1077494400000 | 125.73 |
1077580800000 | 125.89 |
1077667200000 | 127.01 |
1077753600000 | 128.1 |
1077840000000 | 128.91 |
1078099200000 | 130.77 |
1078185600000 | 130.12 |
1078272000000 | 130.11 |
1078358400000 | 131.28 |
1078444800000 | 131.7 |
1078704000000 | 130.49 |
1078790400000 | 129.24 |
1078876800000 | 127.07 |
1078963200000 | 125.53 |
1079049600000 | 127.99 |
1079308800000 | 125.49 |
1079395200000 | 125.63 |
1079481600000 | 127.74 |
1079568000000 | 127.22 |
1079654400000 | 126.56 |
1079913600000 | 124.35 |
1080000000000 | 124.63 |
1080086400000 | 124.11 |
1080172800000 | 126.57 |
1080259200000 | 126.9 |
1080518400000 | 128.92 |
1080604800000 | 130.07 |
1080691200000 | 130.47 |
1080777600000 | 131.61 |
1080864000000 | 132.85 |
1081123200000 | 133.59 |
1081209600000 | 132.41 |
1081296000000 | 132.67 |
1081382400000 | 132.12 |
1081728000000 | 132.18 |
1081814400000 | 129.69 |
1081900800000 | 128.67 |
1081987200000 | 128.54 |
1082073600000 | 129.09 |
1082332800000 | 129.86 |
1082419200000 | 127.91 |
1082505600000 | 128.97 |
1082592000000 | 131.25 |
1082678400000 | 130.82 |
1082937600000 | 130.58 |
1083024000000 | 130.53 |
1083110400000 | 127.92 |
1083196800000 | 125.82 |
1083283200000 | 124.49 |
1083542400000 | 125.55 |
1083628800000 | 126.3 |
1083715200000 | 126.77 |
1083801600000 | 125.33 |
1083888000000 | 122.34 |
1084147200000 | 119.94 |
1084233600000 | 121.83 |
1084320000000 | 121.83 |
1084406400000 | 121.85 |
1084492800000 | 121.48 |
1084752000000 | 120.09 |
1084838400000 | 121.48 |
1084924800000 | 121.3 |
1085011200000 | 121.35 |
1085097600000 | 122.18 |
1085356800000 | 123.41 |
1085443200000 | 126.08 |
1085529600000 | 126.76 |
1085616000000 | 127.32 |
1085702400000 | 127.75 |
1085961600000 | 127.75 |
1086048000000 | 128.28 |
1086134400000 | 128.52 |
1086220800000 | 126.68 |
1086307200000 | 127.69 |
1086566400000 | 129.94 |
1086652800000 | 129.8 |
1086739200000 | 128.16 |
1086825600000 | 128.31 |
1086912000000 | 128.31 |
1087171200000 | 126.27 |
1087257600000 | 127.85 |
1087344000000 | 128.29 |
1087430400000 | 128.41 |
1087516800000 | 128.76 |
1087776000000 | 128.38 |
1087862400000 | 129.01 |
1087948800000 | 130.54 |
1088035200000 | 130.4 |
1088121600000 | 131.52 |
1088380800000 | 131.03 |
1088467200000 | 131.41 |
1088553600000 | 132.31 |
1088640000000 | 130.83 |
1088726400000 | 130.76 |
1088985600000 | 130.76 |
1089072000000 | 129.07 |
1089158400000 | 129.18 |
1089244800000 | 127.2 |
1089331200000 | 127.7 |
1089590400000 | 127.39 |
1089676800000 | 127.47 |
1089763200000 | 127.18 |
1089849600000 | 127.54 |
1089936000000 | 126.39 |
1090195200000 | 126.27 |
1090281600000 | 127.94 |
1090368000000 | 125.32 |
1090454400000 | 124.79 |
1090540800000 | 123.31 |
1090800000000 | 122.1 |
1090886400000 | 123.87 |
1090972800000 | 123.45 |
1091059200000 | 125.23 |
1091145600000 | 125.56 |
1091404800000 | 125.84 |
1091491200000 | 124.57 |
1091577600000 | 124.13 |
1091664000000 | 121.84 |
1091750400000 | 119.63 |
1092009600000 | 119.62 |
1092096000000 | 121.53 |
1092182400000 | 121.05 |
1092268800000 | 119.25 |
1092355200000 | 119.11 |
1092614400000 | 121.22 |
1092700800000 | 121.84 |
1092787200000 | 123.77 |
1092873600000 | 123.13 |
1092960000000 | 124.9 |
1093219200000 | 124.38 |
1093305600000 | 124.41 |
1093392000000 | 125.37 |
1093478400000 | 125.12 |
1093564800000 | 125.83 |
1093824000000 | 124.56 |
1093910400000 | 125.16 |
1093996800000 | 126.01 |
1094083200000 | 127.37 |
1094169600000 | 126.89 |
1094428800000 | 126.89 |
1094515200000 | 128.11 |
1094601600000 | 127.15 |
1094688000000 | 128.09 |
1094774400000 | 128.62 |
1095033600000 | 129.34 |
1095120000000 | 129.12 |
1095206400000 | 128.56 |
1095292800000 | 129.75 |
1095379200000 | 129.62 |
1095638400000 | 129.29 |
1095724800000 | 130.44 |
1095811200000 | 128.59 |
1095897600000 | 128.42 |
1095984000000 | 128.74 |
1096243200000 | 127.4 |
1096329600000 | 128.42 |
1096416000000 | 129.27 |
1096502400000 | 129.81 |
1096588800000 | 131.95 |
1096848000000 | 132.77 |
1096934400000 | 132.71 |
1097020800000 | 133.61 |
1097107200000 | 131.94 |
1097193600000 | 130.78 |
1097452800000 | 130.77 |
1097539200000 | 130.59 |
1097625600000 | 129.57 |
1097712000000 | 128.84 |
1097798400000 | 129.36 |
1098057600000 | 129.86 |
1098144000000 | 128.71 |
1098230400000 | 129.32 |
1098316800000 | 130.63 |
1098403200000 | 129.1 |
1098662400000 | 129.54 |
1098748800000 | 130.85 |
1098835200000 | 132.77 |
1098921600000 | 132.56 |
1099008000000 | 132.56 |
1099267200000 | 132.93 |
1099353600000 | 132.84 |
1099440000000 | 134.91 |
1099526400000 | 136.56 |
1099612800000 | 136.83 |
1099872000000 | 136.53 |
1099958400000 | 137.29 |
1100044800000 | 137.96 |
1100131200000 | 139.32 |
1100217600000 | 140.68 |
1100476800000 | 141.09 |
1100563200000 | 140.14 |
1100649600000 | 140.91 |
1100736000000 | 140.89 |
1100822400000 | 139.21 |
1101081600000 | 140.54 |
1101168000000 | 141.26 |
1101254400000 | 142.48 |
1101340800000 | 142.48 |
1101427200000 | 142.75 |
1101686400000 | 143.12 |
1101772800000 | 142.98 |
1101859200000 | 144.91 |
1101945600000 | 144.58 |
1102032000000 | 144.73 |
1102291200000 | 144.41 |
1102377600000 | 142.1 |
1102464000000 | 142.88 |
1102550400000 | 142.85 |
1102636800000 | 143.45 |
1102896000000 | 144.76 |
1102982400000 | 145.64 |
1103068800000 | 146.91 |
1103155200000 | 146.12 |
1103241600000 | 146.3 |
1103500800000 | 145.72 |
1103587200000 | 147.18 |
1103673600000 | 147.64 |
1103760000000 | 147.67 |
1103846400000 | 147.67 |
1104105600000 | 146.74 |
1104192000000 | 148.63 |
1104278400000 | 148.64 |
1104364800000 | 148.69 |
1104451200000 | 148.5 |
1104710400000 | 146.09 |
1104796800000 | 143.58 |
1104883200000 | 141.72 |
1104969600000 | 142.27 |
1105056000000 | 141.47 |
1105315200000 | 142.41 |
1105401600000 | 141.34 |
1105488000000 | 141.74 |
1105574400000 | 141.51 |
1105660800000 | 143 |
1105920000000 | 143 |
1106006400000 | 144.43 |
1106092800000 | 143.2 |
1106179200000 | 142.09 |
1106265600000 | 141.76 |
1106524800000 | 140.4 |
1106611200000 | 140.69 |
1106697600000 | 142.68 |
1106784000000 | 143.34 |
1106870400000 | 142.75 |
1107129600000 | 144.94 |
1107216000000 | 146.15 |
1107302400000 | 146.87 |
1107388800000 | 146.67 |
1107475200000 | 148.39 |
1107734400000 | 148.22 |
1107820800000 | 148.58 |
1107907200000 | 146.41 |
1107993600000 | 146.82 |
1108080000000 | 148.27 |
1108339200000 | 148.44 |
1108425600000 | 148.77 |
1108512000000 | 149.42 |
1108598400000 | 148.14 |
1108684800000 | 147.77 |
1108944000000 | 147.77 |
1109030400000 | 145.11 |
1109116800000 | 145.63 |
1109203200000 | 147.17 |
1109289600000 | 149.05 |
1109548800000 | 148.57 |
1109635200000 | 149.53 |
1109721600000 | 149.44 |
1109808000000 | 149.61 |
1109894400000 | 150.94 |
1110153600000 | 151.42 |
1110240000000 | 150.11 |
1110326400000 | 148.67 |
1110412800000 | 147.99 |
1110499200000 | 148.02 |
1110758400000 | 148.81 |
1110844800000 | 148.19 |
1110931200000 | 147.19 |
1111017600000 | 147.85 |
1111104000000 | 147.12 |
1111363200000 | 146.91 |
1111449600000 | 146.18 |
1111536000000 | 144.8 |
1111622400000 | 145.59 |
1111968000000 | 145.59 |
1112054400000 | 143.63 |
1112140800000 | 145.77 |
1112227200000 | 146.07 |
1112313600000 | 145.63 |
1112572800000 | 146.09 |
1112659200000 | 146.41 |
1112745600000 | 146.61 |
1112832000000 | 147.43 |
1112918400000 | 145.87 |
1113177600000 | 145.18 |
1113264000000 | 146.19 |
1113350400000 | 144.33 |
1113436800000 | 142.24 |
1113523200000 | 139.72 |
1113782400000 | 140.51 |
1113868800000 | 142.54 |
1113955200000 | 140.5 |
1114041600000 | 142.98 |
1114128000000 | 141.39 |
1114387200000 | 143.02 |
1114473600000 | 141.57 |
1114560000000 | 141.52 |
1114646400000 | 139.28 |
1114732800000 | 140.28 |
1114992000000 | 141.11 |
1115078400000 | 141.08 |
1115164800000 | 143.13 |
1115251200000 | 143.14 |
1115337600000 | 143.5 |
1115596800000 | 144.5 |
1115683200000 | 143.2 |
1115769600000 | 143.7 |
1115856000000 | 141.91 |
1115942400000 | 141.01 |
1116201600000 | 143.15 |
1116288000000 | 143.94 |
1116374400000 | 146.27 |
1116460800000 | 147.02 |
1116547200000 | 146.99 |
1116806400000 | 147.73 |
1116892800000 | 147.58 |
1116979200000 | 146.38 |
1117065600000 | 147.85 |
1117152000000 | 148.5 |
1117411200000 | 148.5 |
1117497600000 | 148.6 |
1117584000000 | 149.81 |
1117670400000 | 150.24 |
1117756800000 | 149.41 |
1118016000000 | 150.21 |
1118102400000 | 150.51 |
1118188800000 | 149.98 |
1118275200000 | 150.99 |
1118361600000 | 150.9 |
1118620800000 | 151.56 |
1118707200000 | 152.35 |
1118793600000 | 152.86 |
1118880000000 | 154.04 |
1118966400000 | 154.13 |
1119225600000 | 153.61 |
1119312000000 | 153.38 |
1119398400000 | 153.89 |
1119484800000 | 152.37 |
1119571200000 | 151.1 |
1119830400000 | 151.25 |
1119916800000 | 153.66 |
1120003200000 | 154.09 |
1120089600000 | 153.7 |
1120176000000 | 154.65 |
1120435200000 | 154.65 |
1120521600000 | 156.49 |
1120608000000 | 155.71 |
1120694400000 | 156.2 |
1120780800000 | 158.25 |
1121040000000 | 159.92 |
1121126400000 | 159.94 |
1121212800000 | 159.32 |
1121299200000 | 158.41 |
1121385600000 | 158.58 |
1121644800000 | 157.86 |
1121731200000 | 159.68 |
1121817600000 | 161.03 |
1121904000000 | 159.02 |
1121990400000 | 160.57 |
1122249600000 | 159.54 |
1122336000000 | 160.22 |
1122422400000 | 160.38 |
1122508800000 | 162.43 |
1122595200000 | 161.89 |
1122854400000 | 162.37 |
1122940800000 | 163.37 |
1123027200000 | 162.79 |
1123113600000 | 160.99 |
1123200000000 | 159.05 |
1123459200000 | 158.07 |
1123545600000 | 158.32 |
1123632000000 | 158.4 |
1123718400000 | 159.64 |
1123804800000 | 158.9 |
1124064000000 | 159.67 |
1124150400000 | 157.51 |
1124236800000 | 157.47 |
1124323200000 | 156.9 |
1124409600000 | 157.21 |
1124668800000 | 157.81 |
1124755200000 | 157.25 |
1124841600000 | 157.12 |
1124928000000 | 157.65 |
1125014400000 | 155.96 |
1125273600000 | 156.99 |
1125360000000 | 156.7 |
1125446400000 | 159.39 |
1125532800000 | 159.87 |
1125619200000 | 158.96 |
1125878400000 | 158.96 |
1125964800000 | 160.87 |
1126051200000 | 161.59 |
1126137600000 | 160.83 |
1126224000000 | 162.06 |
1126483200000 | 162.26 |
1126569600000 | 160.85 |
1126656000000 | 159.68 |
1126742400000 | 159.6 |
1126828800000 | 160.59 |
1127088000000 | 159.54 |
1127174400000 | 158.02 |
1127260800000 | 155.44 |
1127347200000 | 155.58 |
1127433600000 | 156.76 |
1127692800000 | 157.95 |
1127779200000 | 158 |
1127865600000 | 157.54 |
1127952000000 | 159.38 |
1128038400000 | 160.18 |
1128297600000 | 160.53 |
1128384000000 | 158.76 |
1128470400000 | 155.01 |
1128556800000 | 153.6 |
1128643200000 | 154.69 |
1128902400000 | 153.19 |
1128988800000 | 152.05 |
1129075200000 | 150.08 |
1129161600000 | 149.9 |
1129248000000 | 152.1 |
1129507200000 | 152.35 |
1129593600000 | 150.75 |
1129680000000 | 153.07 |
1129766400000 | 150.95 |
1129852800000 | 151.93 |
1130112000000 | 154.84 |
1130198400000 | 154.15 |
1130284800000 | 153.39 |
1130371200000 | 150.6 |
1130457600000 | 152.64 |
1130716800000 | 155.15 |
1130803200000 | 154.9 |
1130889600000 | 157.88 |
1130976000000 | 158.07 |
1131062400000 | 157.88 |
1131321600000 | 158.73 |
1131408000000 | 157.89 |
1131494400000 | 158.65 |
1131580800000 | 159.88 |
1131667200000 | 160.81 |
1131926400000 | 160.63 |
1132012800000 | 159.03 |
1132099200000 | 158.75 |
1132185600000 | 161.24 |
1132272000000 | 161.97 |
1132531200000 | 163.22 |
1132617600000 | 164.04 |
1132704000000 | 164.5 |
1132790400000 | 164.5 |
1132876800000 | 164.57 |
1133136000000 | 161.91 |
1133222400000 | 162.38 |
1133308800000 | 162.67 |
1133395200000 | 165.29 |
1133481600000 | 165.4 |
1133740800000 | 164.86 |
1133827200000 | 165.15 |
1133913600000 | 164.07 |
1134000000000 | 164.66 |
1134086400000 | 165.38 |
1134345600000 | 165.61 |
1134432000000 | 165.55 |
1134518400000 | 166.21 |
1134604800000 | 164.62 |
1134691200000 | 164.39 |
1134950400000 | 162.51 |
1135036800000 | 162.68 |
1135123200000 | 163.86 |
1135209600000 | 164.82 |
1135296000000 | 165.23 |
1135555200000 | 165.23 |
1135641600000 | 163.27 |
1135728000000 | 163.93 |
1135814400000 | 163.69 |
1135900800000 | 162.74 |
1136160000000 | 162.74 |
1136246400000 | 164.76 |
1136332800000 | 166.05 |
1136419200000 | 166.58 |
1136505600000 | 168.07 |
1136764800000 | 169.56 |
1136851200000 | 170.67 |
1136937600000 | 170.84 |
1137024000000 | 169.66 |
1137110400000 | 169.72 |
1137369600000 | 169.72 |
1137456000000 | 168.43 |
1137542400000 | 168.27 |
1137628800000 | 170.31 |
1137715200000 | 168.17 |
1137974400000 | 168.71 |
1138060800000 | 170.66 |
1138147200000 | 170.5 |
1138233600000 | 172.54 |
1138320000000 | 173.39 |
1138579200000 | 173.58 |
1138665600000 | 173.92 |
1138752000000 | 174.03 |
1138838400000 | 172.14 |
1138924800000 | 171.54 |
1139184000000 | 172.21 |
1139270400000 | 170.05 |
1139356800000 | 170.82 |
1139443200000 | 170.03 |
1139529600000 | 169.76 |
1139788800000 | 168.56 |
1139875200000 | 170.26 |
1139961600000 | 171.13 |
1140048000000 | 172.72 |
1140134400000 | 172.62 |
1140393600000 | 172.62 |
1140480000000 | 171.99 |
1140566400000 | 173.45 |
1140652800000 | 173.13 |
1140739200000 | 173.7 |
1140998400000 | 174.45 |
1141084800000 | 172.53 |
1141171200000 | 174.64 |
1141257600000 | 174.35 |
1141344000000 | 173.77 |
1141603200000 | 172.28 |
1141689600000 | 170.46 |
1141776000000 | 170.55 |
1141862400000 | 170.11 |
1141948800000 | 171.57 |
1142208000000 | 171.91 |
1142294400000 | 173.73 |
1142380800000 | 175.22 |
1142467200000 | 175.57 |
1142553600000 | 176.08 |
1142812800000 | 175.9 |
1142899200000 | 174.04 |
1142985600000 | 175.59 |
1143072000000 | 175.99 |
1143158400000 | 176.78 |
1143417600000 | 176.78 |
1143504000000 | 176.18 |
1143590400000 | 178.57 |
1143676800000 | 178.2 |
1143763200000 | 178.68 |
1144022400000 | 177.99 |
1144108800000 | 178.52 |
1144195200000 | 179.54 |
1144281600000 | 179.41 |
1144368000000 | 177.63 |
1144627200000 | 177.14 |
1144713600000 | 174.93 |
1144800000000 | 175.78 |
1144886400000 | 176.13 |
1145232000000 | 175.87 |
1145318400000 | 179.88 |
1145404800000 | 181.59 |
1145491200000 | 181.19 |
1145577600000 | 180.75 |
1145836800000 | 179.73 |
1145923200000 | 179.55 |
1146009600000 | 179.6 |
1146096000000 | 179.06 |
1146182400000 | 179.73 |
1146441600000 | 178.9 |
1146528000000 | 179.84 |
1146614400000 | 179.74 |
1146700800000 | 181.21 |
1146787200000 | 182.86 |
1147046400000 | 182.89 |
1147132800000 | 182.86 |
1147219200000 | 181.87 |
1147305600000 | 178.53 |
1147392000000 | 175.63 |
1147651200000 | 174.57 |
1147737600000 | 174.68 |
1147824000000 | 172.02 |
1147910400000 | 170.6 |
1147996800000 | 171.22 |
1148256000000 | 169.77 |
1148342400000 | 169.03 |
1148428800000 | 168.89 |
1148515200000 | 171.4 |
1148601600000 | 172.29 |
1148860800000 | 172.29 |
1148947200000 | 168.9 |
1149033600000 | 171.15 |
1149120000000 | 174.24 |
1149206400000 | 174.79 |
1149465600000 | 170.53 |
1149552000000 | 169.3 |
1149638400000 | 168.46 |
1149724800000 | 168.26 |
1149811200000 | 167.72 |
1150070400000 | 164.02 |
1150156800000 | 161.73 |
1150243200000 | 162.43 |
1150329600000 | 167.54 |
1150416000000 | 166.22 |
1150675200000 | 163.88 |
1150761600000 | 163.33 |
1150848000000 | 166.15 |
1150934400000 | 165.63 |
1151020800000 | 166.26 |
1151280000000 | 167.81 |
1151366400000 | 165.87 |
1151452800000 | 166.27 |
1151539200000 | 171.42 |
1151625600000 | 172.64 |
1151884800000 | 173.67 |
1151971200000 | 173.67 |
1152057600000 | 171.55 |
1152144000000 | 171.62 |
1152230400000 | 169.59 |
1152489600000 | 169.56 |
1152576000000 | 170.31 |
1152662400000 | 167.9 |
1152748800000 | 164.82 |
1152835200000 | 163.47 |
1153094400000 | 162.48 |
1153180800000 | 163.08 |
1153267200000 | 167.21 |
1153353600000 | 163.59 |
1153440000000 | 161.3 |
1153699200000 | 165.14 |
1153785600000 | 166.54 |
1153872000000 | 166.07 |
1153958400000 | 164.14 |
1154044800000 | 167.31 |
1154304000000 | 167.73 |
1154390400000 | 166.04 |
1154476800000 | 167.11 |
1154563200000 | 168.36 |
1154649600000 | 168.03 |
1154908800000 | 167.04 |
1154995200000 | 165.49 |
1155081600000 | 164.24 |
1155168000000 | 165.25 |
1155254400000 | 164.02 |
1155513600000 | 164.42 |
1155600000000 | 167.61 |
1155686400000 | 169.82 |
1155772800000 | 170.24 |
1155859200000 | 170.47 |
1156118400000 | 169.35 |
1156204800000 | 169.8 |
1156291200000 | 168.05 |
1156377600000 | 167.79 |
1156464000000 | 167.85 |
1156723200000 | 169.5 |
1156809600000 | 170.89 |
1156896000000 | 171.68 |
1156982400000 | 171.9 |
1157068800000 | 172.54 |
1157328000000 | 172.54 |
1157414400000 | 173.44 |
1157500800000 | 170.24 |
1157587200000 | 169.19 |
1157673600000 | 169.71 |
1157932800000 | 169.42 |
1158019200000 | 172.77 |
1158105600000 | 174.13 |
1158192000000 | 173.53 |
1158278400000 | 173.91 |
1158537600000 | 173.99 |
1158624000000 | 173.52 |
1158710400000 | 175.17 |
1158796800000 | 173.81 |
1158883200000 | 172.46 |
1159142400000 | 173.95 |
1159228800000 | 174.7 |
1159315200000 | 175.41 |
1159401600000 | 175.45 |
1159488000000 | 174.43 |
1159747200000 | 173.25 |
1159833600000 | 172.94 |
1159920000000 | 175.84 |
1160006400000 | 177.82 |
1160092800000 | 177.04 |
1160352000000 | 178.17 |
1160438400000 | 178.72 |
1160524800000 | 178 |
1160611200000 | 180.93 |
1160697600000 | 182.1 |
1160956800000 | 183.39 |
1161043200000 | 182.17 |
1161129600000 | 181.86 |
1161216000000 | 182.36 |
1161302400000 | 181.26 |
1161561600000 | 181.85 |
1161648000000 | 182.28 |
1161734400000 | 183.16 |
1161820800000 | 185.09 |
1161907200000 | 182.87 |
1162166400000 | 183.61 |
1162252800000 | 183.12 |
1162339200000 | 180.51 |
1162425600000 | 180.13 |
1162512000000 | 180.5 |
1162771200000 | 182.93 |
1162857600000 | 183.22 |
1162944000000 | 184.3 |
1163030400000 | 182.94 |
1163116800000 | 184.11 |
1163376000000 | 184.71 |
1163462400000 | 187.11 |
1163548800000 | 188.37 |
1163635200000 | 188.18 |
1163721600000 | 187.74 |
1163980800000 | 188.32 |
1164067200000 | 189.05 |
1164153600000 | 189.47 |
1164240000000 | 189.47 |
1164326400000 | 189.49 |
1164585600000 | 185.47 |
1164672000000 | 185.81 |
1164758400000 | 187.94 |
1164844800000 | 188.61 |
1164931200000 | 187.97 |
1165190400000 | 190.75 |
1165276800000 | 191.64 |
1165363200000 | 191.45 |
1165449600000 | 190.74 |
1165536000000 | 190.8 |
1165795200000 | 190.89 |
1165881600000 | 189.93 |
1165968000000 | 190.06 |
1166054400000 | 191.17 |
1166140800000 | 190.79 |
1166400000000 | 188.85 |
1166486400000 | 188.89 |
1166572800000 | 189.55 |
1166659200000 | 188.71 |
1166745600000 | 188.15 |
1167091200000 | 189.55 |
1167177600000 | 191.66 |
1167264000000 | 191.09 |
1167350400000 | 189.73 |
1167696000000 | 189.73 |
1167782400000 | 189.95 |
1167868800000 | 190.53 |
1167955200000 | 187.74 |
1168214400000 | 188.1 |
1168300800000 | 188.64 |
1168387200000 | 189.14 |
1168473600000 | 191.18 |
1168560000000 | 192.41 |
1168819200000 | 192.41 |
1168905600000 | 192.05 |
1168992000000 | 191.7 |
1169078400000 | 190.05 |
1169164800000 | 191.15 |
1169424000000 | 189.73 |
1169510400000 | 191.3 |
1169596800000 | 193.3 |
1169683200000 | 191.58 |
1169769600000 | 192.33 |
1170028800000 | 193.06 |
1170115200000 | 194.13 |
1170201600000 | 194.85 |
1170288000000 | 196.81 |
1170374400000 | 197.33 |
1170633600000 | 197.11 |
1170720000000 | 198.03 |
1170806400000 | 199.06 |
1170892800000 | 199.17 |
1170979200000 | 197.25 |
1171238400000 | 196.65 |
1171324800000 | 198.21 |
1171411200000 | 198.89 |
1171497600000 | 199.69 |
1171584000000 | 200.17 |
1171843200000 | 200.17 |
1171929600000 | 201.8 |
1172016000000 | 201.99 |
1172102400000 | 202.33 |
1172188800000 | 201.76 |
1172448000000 | 201.07 |
1172534400000 | 194.36 |
1172620800000 | 195.05 |
1172707200000 | 194.56 |
1172793600000 | 191.39 |
1173052800000 | 187.9 |
1173139200000 | 191.91 |
1173225600000 | 191.56 |
1173312000000 | 193.13 |
1173398400000 | 193.95 |
1173657600000 | 194.85 |
1173744000000 | 190.6 |
1173830400000 | 191.82 |
1173916800000 | 193.56 |
1174003200000 | 192.55 |
1174262400000 | 194.55 |
1174348800000 | 195.9 |
1174435200000 | 198.83 |
1174521600000 | 199.4 |
1174608000000 | 199.85 |
1174867200000 | 199.81 |
1174953600000 | 198.27 |
1175040000000 | 197.39 |
1175126400000 | 197.72 |
1175212800000 | 198.1 |
1175472000000 | 199.09 |
1175558400000 | 200.69 |
1175644800000 | 200.58 |
1175731200000 | 201.22 |
1176076800000 | 201.29 |
1176163200000 | 201.72 |
1176249600000 | 200.61 |
1176336000000 | 201.98 |
1176422400000 | 202.94 |
1176681600000 | 205.29 |
1176768000000 | 205.08 |
1176854400000 | 204.52 |
1176940800000 | 203.55 |
1177027200000 | 205.54 |
1177286400000 | 205.75 |
1177372800000 | 205.42 |
1177459200000 | 206.84 |
1177545600000 | 207.83 |
1177632000000 | 207.41 |
1177891200000 | 204.49 |
1177977600000 | 204.51 |
1178064000000 | 206.8 |
1178150400000 | 207.04 |
1178236800000 | 207.66 |
1178496000000 | 207.68 |
1178582400000 | 207.58 |
1178668800000 | 208.96 |
1178755200000 | 205.65 |
1178841600000 | 207.74 |
1179100800000 | 206.44 |
1179187200000 | 205.01 |
1179273600000 | 206.31 |
1179360000000 | 205.83 |
1179446400000 | 207.54 |
1179705600000 | 209.48 |
1179792000000 | 210.79 |
1179878400000 | 210.01 |
1179964800000 | 206.79 |
1180051200000 | 208.14 |
1180310400000 | 208.14 |
1180396800000 | 210.09 |
1180483200000 | 211.97 |
1180569600000 | 212.96 |
1180656000000 | 214.36 |
1180915200000 | 214.98 |
1181001600000 | 213.5 |
1181088000000 | 211.36 |
1181174400000 | 207.35 |
1181260800000 | 209.4 |
1181520000000 | 209.32 |
1181606400000 | 206.91 |
1181692800000 | 209.37 |
1181779200000 | 210.31 |
1181865600000 | 212.21 |
1182124800000 | 212.04 |
1182211200000 | 212.57 |
1182297600000 | 210.23 |
1182384000000 | 211.12 |
1182470400000 | 209.55 |
1182729600000 | 208.22 |
1182816000000 | 207.69 |
1182902400000 | 210.39 |
1182988800000 | 210.91 |
1183075200000 | 210.24 |
1183334400000 | 212.96 |
1183420800000 | 213.66 |
1183507200000 | 213.66 |
1183593600000 | 214.4 |
1183680000000 | 215.09 |
1183939200000 | 215.24 |
1184025600000 | 211.76 |
1184112000000 | 212.51 |
1184198400000 | 215.82 |
1184284800000 | 216.22 |
1184544000000 | 214.64 |
1184630400000 | 214.67 |
1184716800000 | 213.86 |
1184803200000 | 215.15 |
1184889600000 | 212.14 |
1185148800000 | 212.2 |
1185235200000 | 206.91 |
1185321600000 | 207.06 |
1185408000000 | 201.77 |
1185494400000 | 198.48 |
1185753600000 | 200.2 |
1185840000000 | 198.55 |
1185926400000 | 198.82 |
1186012800000 | 200.51 |
1186099200000 | 193.81 |
1186358400000 | 195.88 |
1186444800000 | 196.71 |
1186531200000 | 199.15 |
1186617600000 | 194.09 |
1186704000000 | 196.67 |
1186963200000 | 196.99 |
1187049600000 | 192.65 |
1187136000000 | 189.36 |
1187222400000 | 191.18 |
1187308800000 | 195.55 |
1187568000000 | 196.27 |
1187654400000 | 196.92 |
1187740800000 | 199.93 |
1187827200000 | 198.55 |
1187913600000 | 201.15 |
1188172800000 | 199.11 |
1188259200000 | 194.1 |
1188345600000 | 198.55 |
1188432000000 | 197.59 |
1188518400000 | 200.2 |
1188777600000 | 200.2 |
1188864000000 | 201.55 |
1188950400000 | 199.32 |
1189036800000 | 199.59 |
1189123200000 | 196.01 |
1189382400000 | 194.31 |
1189468800000 | 196.73 |
1189555200000 | 196.16 |
1189641600000 | 196.65 |
1189728000000 | 197.35 |
1189987200000 | 195.57 |
1190073600000 | 202.26 |
1190160000000 | 204.41 |
1190246400000 | 202.65 |
1190332800000 | 203.33 |
1190592000000 | 202.1 |
1190678400000 | 201.67 |
1190764800000 | 203.28 |
1190851200000 | 204.49 |
1190937600000 | 203.01 |
1191196800000 | 206.81 |
1191283200000 | 208.06 |
1191369600000 | 207.11 |
1191456000000 | 207.37 |
1191542400000 | 210.87 |
1191801600000 | 209.79 |
1191888000000 | 211.25 |
1191974400000 | 211.09 |
1192060800000 | 209.16 |
1192147200000 | 210.4 |
1192406400000 | 208.26 |
1192492800000 | 206.51 |
1192579200000 | 207.01 |
1192665600000 | 206.82 |
1192752000000 | 200.81 |
1193011200000 | 202.62 |
1193097600000 | 203.92 |
1193184000000 | 202.93 |
1193270400000 | 201.14 |
1193356800000 | 203.91 |
1193616000000 | 204.18 |
1193702400000 | 203.03 |
1193788800000 | 206.14 |
1193875200000 | 199.42 |
1193961600000 | 199.72 |
1194220800000 | 197.65 |
1194307200000 | 200.05 |
1194393600000 | 194.44 |
1194480000000 | 195.32 |
1194566400000 | 193.17 |
1194825600000 | 191.12 |
1194912000000 | 195.91 |
1194998400000 | 194.56 |
1195084800000 | 192.25 |
1195171200000 | 191.8 |
1195430400000 | 187.54 |
1195516800000 | 187.37 |
1195603200000 | 184.92 |
1195689600000 | 184.92 |
1195776000000 | 188.34 |
1196035200000 | 184.45 |
1196121600000 | 186.36 |
1196208000000 | 192.44 |
1196294400000 | 191.99 |
1196380800000 | 192.76 |
1196640000000 | 191.07 |
1196726400000 | 189.89 |
1196812800000 | 192.75 |
1196899200000 | 196.75 |
1196985600000 | 197.17 |
1197244800000 | 198.47 |
1197331200000 | 192.36 |
1197417600000 | 192.91 |
1197504000000 | 192.75 |
1197590400000 | 189.61 |
1197849600000 | 186.16 |
1197936000000 | 188.75 |
1198022400000 | 189.07 |
1198108800000 | 190.86 |
1198195200000 | 194.39 |
1198454400000 | 196.52 |
1198627200000 | 196.46 |
1198713600000 | 192.17 |
1198800000000 | 192.05 |
1199059200000 | 190.64 |
1199232000000 | 188.01 |
1199318400000 | 186.3 |
1199404800000 | 180.56 |
1199664000000 | 180.3 |
1199750400000 | 176.4 |
1199836800000 | 177.56 |
1199923200000 | 179.19 |
1200009600000 | 176.33 |
1200268800000 | 178.08 |
1200355200000 | 174.15 |
1200441600000 | 173.72 |
1200528000000 | 168.77 |
1200614400000 | 167.55 |
1200873600000 | 167.55 |
1200960000000 | 167.08 |
1201046400000 | 171.37 |
1201132800000 | 172.51 |
1201219200000 | 171.13 |
1201478400000 | 174.61 |
1201564800000 | 175.94 |
1201651200000 | 174.07 |
1201737600000 | 178.71 |
1201824000000 | 182.41 |
1202083200000 | 181.04 |
1202169600000 | 175.95 |
1202256000000 | 174.14 |
1202342400000 | 176.11 |
1202428800000 | 175.64 |
1202688000000 | 176.26 |
1202774400000 | 177.24 |
1202860800000 | 180.33 |
1202947200000 | 177.17 |
1203033600000 | 176.82 |
1203292800000 | 176.82 |
1203379200000 | 177.12 |
1203465600000 | 178.86 |
1203552000000 | 175.87 |
1203638400000 | 176.13 |
1203897600000 | 179.49 |
1203984000000 | 180.97 |
1204070400000 | 180.53 |
1204156800000 | 178.4 |
1204243200000 | 173.73 |
1204502400000 | 173.51 |
1204588800000 | 172.51 |
1204675200000 | 173.53 |
1204761600000 | 168.51 |
1204848000000 | 167.29 |
1205107200000 | 163.31 |
1205193600000 | 169.31 |
1205280000000 | 168.28 |
1205366400000 | 170.8 |
1205452800000 | 167.21 |
1205712000000 | 163.95 |
1205798400000 | 171.28 |
1205884800000 | 167.29 |
1205971200000 | 170.98 |
1206316800000 | 175.59 |
1206403200000 | 176.88 |
1206489600000 | 175.6 |
1206576000000 | 173.17 |
1206662400000 | 171.17 |
1206921600000 | 172.45 |
1207008000000 | 178.44 |
1207094400000 | 179.13 |
1207180800000 | 179.66 |
1207267200000 | 179.87 |
1207526400000 | 179.89 |
1207612800000 | 179.68 |
1207699200000 | 176.56 |
1207785600000 | 178.39 |
1207872000000 | 174.15 |
1208131200000 | 173.59 |
1208217600000 | 174.44 |
1208304000000 | 179.21 |
1208390400000 | 178.22 |
1208476800000 | 181.25 |
1208736000000 | 180.8 |
1208822400000 | 177.52 |
1208908800000 | 178.54 |
1208995200000 | 180.64 |
1209081600000 | 182.37 |
1209340800000 | 182.94 |
1209427200000 | 181.46 |
1209513600000 | 180.64 |
1209600000000 | 183.53 |
1209686400000 | 183.16 |
1209945600000 | 182.71 |
1210032000000 | 183.87 |
1210118400000 | 181.4 |
1210204800000 | 181.72 |
1210291200000 | 181.88 |
1210550400000 | 184.79 |
1210636800000 | 185.88 |
1210723200000 | 186.26 |
1210809600000 | 188.47 |
1210896000000 | 188.29 |
1211155200000 | 187.97 |
1211241600000 | 187.14 |
1211328000000 | 184.68 |
1211414400000 | 185.59 |
1211500800000 | 183.64 |
1211760000000 | 183.64 |
1211846400000 | 185.76 |
1211932800000 | 187.08 |
1212019200000 | 188.48 |
1212105600000 | 189.27 |
1212364800000 | 187.42 |
1212451200000 | 187.15 |
1212537600000 | 187.99 |
1212624000000 | 192.05 |
1212710400000 | 186.51 |
1212969600000 | 185.47 |
1213056000000 | 184.68 |
1213142400000 | 181.15 |
1213228800000 | 181.57 |
1213315200000 | 184.96 |
1213574400000 | 186.33 |
1213660800000 | 185.5 |
1213747200000 | 183.98 |
1213833600000 | 185.79 |
1213920000000 | 182.83 |
1214179200000 | 181.79 |
1214265600000 | 179.16 |
1214352000000 | 180.82 |
1214438400000 | 176.27 |
1214524800000 | 175.72 |
1214784000000 | 174.32 |
1214870400000 | 174.29 |
1214956800000 | 169.18 |
1215043200000 | 167.64 |
1215129600000 | 167.64 |
1215388800000 | 166.03 |
1215475200000 | 170.37 |
1215561600000 | 167.04 |
1215648000000 | 168.14 |
1215734400000 | 168.06 |
1215993600000 | 166.07 |
1216080000000 | 165.1 |
1216166400000 | 169.87 |
1216252800000 | 171.93 |
1216339200000 | 171.41 |
1216598400000 | 172.41 |
1216684800000 | 175.67 |
1216771200000 | 176.18 |
1216857600000 | 171.56 |
1216944000000 | 172.9 |
1217203200000 | 170.5 |
1217289600000 | 174.82 |
1217376000000 | 176.6 |
1217462400000 | 175.2 |
1217548800000 | 175.08 |
1217808000000 | 171.63 |
1217894400000 | 175.54 |
1217980800000 | 176.81 |
1218067200000 | 173.61 |
1218153600000 | 178.08 |
1218412800000 | 180.51 |
1218499200000 | 179.06 |
1218585600000 | 179.92 |
1218672000000 | 181.51 |
1218758400000 | 181.28 |
1219017600000 | 178.88 |
1219104000000 | 176.62 |
1219190400000 | 177.3 |
1219276800000 | 176.63 |
1219363200000 | 179 |
1219622400000 | 175.39 |
1219708800000 | 175.85 |
1219795200000 | 178.08 |
1219881600000 | 181.4 |
1219968000000 | 179.7 |
1220227200000 | 179.7 |
1220313600000 | 178.63 |
1220400000000 | 178.44 |
1220486400000 | 173.42 |
1220572800000 | 173.75 |
1220832000000 | 176.38 |
1220918400000 | 169.69 |
1221004800000 | 172.38 |
1221091200000 | 173.12 |
1221177600000 | 174.4 |
1221436800000 | 166.74 |
1221523200000 | 170.57 |
1221609600000 | 162.84 |
1221696000000 | 171.16 |
1221782400000 | 179.2 |
1222041600000 | 170.94 |
1222128000000 | 168.49 |
1222214400000 | 166.43 |
1222300800000 | 168.28 |
1222387200000 | 167.26 |
1222646400000 | 155.69 |
1222732800000 | 161.28 |
1222819200000 | 159.76 |
1222905600000 | 151.44 |
1222992000000 | 147.61 |
1223251200000 | 141.54 |
1223337600000 | 133.31 |
1223424000000 | 130.93 |
1223510400000 | 120.56 |
1223596800000 | 123.43 |
1223856000000 | 135.56 |
1223942400000 | 132.73 |
1224028800000 | 120.33 |
1224115200000 | 126.5 |
1224201600000 | 125.22 |
1224460800000 | 130.17 |
1224547200000 | 126.68 |
1224633600000 | 119.74 |
1224720000000 | 116.76 |
1224806400000 | 112.92 |
1225065600000 | 108.23 |
1225152000000 | 116.97 |
1225238400000 | 118.9 |
1225324800000 | 123.87 |
1225411200000 | 128.19 |
1225670400000 | 128.35 |
1225756800000 | 130.63 |
1225843200000 | 123.75 |
1225929600000 | 118.76 |
1226016000000 | 121.25 |
1226275200000 | 118.58 |
1226361600000 | 115.84 |
1226448000000 | 109.38 |
1226534400000 | 117.69 |
1226620800000 | 110.71 |
1226880000000 | 109 |
1226966400000 | 108.35 |
1227052800000 | 100.35 |
1227139200000 | 93.64 |
1227225600000 | 98.46 |
1227484800000 | 105.46 |
1227571200000 | 107.29 |
1227657600000 | 113.19 |
1227744000000 | 113.19 |
1227830400000 | 114.4 |
1228089600000 | 102.43 |
1228176000000 | 107.49 |
1228262400000 | 110.12 |
1228348800000 | 106.89 |
1228435200000 | 111.68 |
1228694400000 | 116.16 |
1228780800000 | 113.33 |
1228867200000 | 115.92 |
1228953600000 | 110.34 |
1229040000000 | 113.85 |
1229299200000 | 110.67 |
1229385600000 | 117.5 |
1229472000000 | 118.36 |
1229558400000 | 116.45 |
1229644800000 | 117.63 |
1229904000000 | 114.68 |
1229990400000 | 113.48 |
1230076800000 | 114.1 |
1230249600000 | 115.48 |
1230508800000 | 113.49 |
1230595200000 | 117.38 |
1230681600000 | 120.87 |
1230854400000 | 123.23 |
1231113600000 | 123.27 |
1231200000000 | 125.3 |
1231286400000 | 121.41 |
1231372800000 | 122.65 |
1231459200000 | 118.77 |
1231718400000 | 115.51 |
1231804800000 | 116.59 |
1231891200000 | 112.09 |
1231977600000 | 114.09 |
1232064000000 | 115.5 |
1232323200000 | 115.5 |
1232409600000 | 108.21 |
1232496000000 | 113.23 |
1232582400000 | 110.04 |
1232668800000 | 110.71 |
1232928000000 | 111.46 |
1233014400000 | 112.79 |
1233100800000 | 117.08 |
1233187200000 | 112.57 |
1233273600000 | 110.14 |
1233532800000 | 110.95 |
1233619200000 | 111.95 |
1233705600000 | 111.38 |
1233792000000 | 112.94 |
1233878400000 | 116.84 |
1234137600000 | 116.54 |
1234224000000 | 111.42 |
1234310400000 | 112.21 |
1234396800000 | 112.92 |
1234483200000 | 112.13 |
1234742400000 | 112.13 |
1234828800000 | 107.27 |
1234915200000 | 105.87 |
1235001600000 | 103.98 |
1235088000000 | 103.14 |
1235347200000 | 98.96 |
1235433600000 | 103.3 |
1235520000000 | 101.26 |
1235606400000 | 99.32 |
1235692800000 | 98.49 |
1235952000000 | 93.13 |
1236038400000 | 91.96 |
1236124800000 | 94.51 |
1236211200000 | 89.61 |
1236297600000 | 89.63 |
1236556800000 | 88.19 |
1236643200000 | 94.2 |
1236729600000 | 94.19 |
1236816000000 | 99.05 |
1236902400000 | 99.76 |
1237161600000 | 98.23 |
1237248000000 | 102.14 |
1237334400000 | 105.34 |
1237420800000 | 104.33 |
1237507200000 | 101.28 |
1237766400000 | 109.16 |
1237852800000 | 105.76 |
1237939200000 | 107.88 |
1238025600000 | 112.23 |
1238112000000 | 109.04 |
1238371200000 | 105.37 |
1238457600000 | 107.11 |
1238544000000 | 108.51 |
1238630400000 | 113.2 |
1238716800000 | 114.78 |
1238976000000 | 113.3 |
1239062400000 | 109.6 |
1239148800000 | 111.77 |
1239235200000 | 117.85 |
1239580800000 | 117.95 |
1239667200000 | 114.71 |
1239753600000 | 116.43 |
1239840000000 | 119.58 |
1239926400000 | 121.2 |
1240185600000 | 114.54 |
1240272000000 | 118.27 |
1240358400000 | 118.45 |
1240444800000 | 118.36 |
1240531200000 | 121.45 |
1240790400000 | 119.4 |
1240876800000 | 120.12 |
1240963200000 | 124.2 |
1241049600000 | 123.95 |
1241136000000 | 124.22 |
1241395200000 | 129.28 |
1241481600000 | 128.57 |
1241568000000 | 129.57 |
1241654400000 | 126.68 |
1241740800000 | 131.26 |
1242000000000 | 128.54 |
1242086400000 | 127.07 |
1242172800000 | 121.28 |
1242259200000 | 123.43 |
1242345600000 | 122.12 |
1242604800000 | 126.91 |
1242691200000 | 127.11 |
1242777600000 | 126.18 |
1242864000000 | 124.13 |
1242950400000 | 123.44 |
1243209600000 | 123.44 |
1243296000000 | 128.46 |
1243382400000 | 126.07 |
1243468800000 | 126.91 |
1243555200000 | 129.12 |
1243814400000 | 133.87 |
1243900800000 | 134.59 |
1243987200000 | 132.73 |
1244073600000 | 134.71 |
1244160000000 | 134.65 |
1244419200000 | 133.64 |
1244505600000 | 134.87 |
1244592000000 | 134.26 |
1244678400000 | 134.96 |
1244764800000 | 134.74 |
1245024000000 | 130.94 |
1245110400000 | 128.69 |
1245196800000 | 128.88 |
1245283200000 | 129.47 |
1245369600000 | 130.12 |
1245628800000 | 125.26 |
1245715200000 | 124.71 |
1245801600000 | 126.29 |
1245888000000 | 129.68 |
1245974400000 | 130.58 |
1246233600000 | 131.18 |
1246320000000 | 130.7 |
1246406400000 | 132.32 |
1246492800000 | 127.61 |
1246579200000 | 127.61 |
1246838400000 | 126.75 |
1246924800000 | 124 |
1247011200000 | 123.08 |
1247097600000 | 123.56 |
1247184000000 | 123.58 |
1247443200000 | 126.56 |
1247529600000 | 127.62 |
1247616000000 | 131.98 |
1247702400000 | 133.58 |
1247788800000 | 133.04 |
1248048000000 | 135.16 |
1248134400000 | 135.07 |
1248220800000 | 135.87 |
1248307200000 | 139.61 |
1248393600000 | 140.5 |
1248652800000 | 141.12 |
1248739200000 | 140.87 |
1248825600000 | 140.13 |
1248912000000 | 142.3 |
1248998400000 | 142.5 |
1249257600000 | 145.17 |
1249344000000 | 146.46 |
1249430400000 | 146.03 |
1249516800000 | 144.39 |
1249603200000 | 148.16 |
1249862400000 | 147.96 |
1249948800000 | 145.85 |
1250035200000 | 147.92 |
1250121600000 | 149.11 |
1250208000000 | 146.82 |
1250467200000 | 142.62 |
1250553600000 | 144.71 |
1250640000000 | 145.62 |
1250726400000 | 147.45 |
1250812800000 | 150.35 |
1251072000000 | 150.13 |
1251158400000 | 150.99 |
1251244800000 | 151.05 |
1251331200000 | 151.49 |
1251417600000 | 151.23 |
1251676800000 | 149.25 |
1251763200000 | 145.61 |
1251849600000 | 144.95 |
1251936000000 | 146.85 |
1252022400000 | 148.83 |
1252281600000 | 148.83 |
1252368000000 | 150.63 |
1252454400000 | 152.97 |
1252540800000 | 155.02 |
1252627200000 | 155.03 |
1252886400000 | 156.49 |
1252972800000 | 157.81 |
1253059200000 | 161.04 |
1253145600000 | 160.24 |
1253232000000 | 160.77 |
1253491200000 | 160.07 |
1253577600000 | 161.62 |
1253664000000 | 159.52 |
1253750400000 | 156.54 |
1253836800000 | 155.66 |
1254096000000 | 159.33 |
1254182400000 | 159.54 |
1254268800000 | 158.51 |
1254355200000 | 153.55 |
1254441600000 | 152.3 |
1254700800000 | 155.65 |
1254787200000 | 158.09 |
1254873600000 | 158.25 |
1254960000000 | 160.2 |
1255046400000 | 161.41 |
1255305600000 | 161.62 |
1255392000000 | 161.02 |
1255478400000 | 164.24 |
1255564800000 | 164.75 |
1255651200000 | 162.82 |
1255910400000 | 164.49 |
1255996800000 | 162.66 |
1256083200000 | 160.84 |
1256169600000 | 163.15 |
1256256000000 | 160.39 |
1256515200000 | 158.39 |
1256601600000 | 156.62 |
1256688000000 | 151.23 |
1256774400000 | 154.98 |
1256860800000 | 150.51 |
1257120000000 | 150.84 |
1257206400000 | 152.98 |
1257292800000 | 151.91 |
1257379200000 | 156.19 |
1257465600000 | 156.03 |
1257724800000 | 159.62 |
1257811200000 | 159.04 |
1257897600000 | 160.27 |
1257984000000 | 157.46 |
1258070400000 | 159.01 |
1258329600000 | 162.57 |
1258416000000 | 162.47 |
1258502400000 | 161.92 |
1258588800000 | 158.58 |
1258675200000 | 157.93 |
1258934400000 | 159.95 |
1259020800000 | 159.38 |
1259107200000 | 160.09 |
1259193600000 | 160.09 |
1259280000000 | 156.47 |
1259539200000 | 156.94 |
1259625600000 | 159.43 |
1259712000000 | 160.75 |
1259798400000 | 159.07 |
1259884800000 | 161.91 |
1260144000000 | 161.72 |
1260230400000 | 160.5 |
1260316800000 | 160.75 |
1260403200000 | 160.98 |
1260489600000 | 162.24 |
1260748800000 | 164.74 |
1260835200000 | 164.1 |
1260921600000 | 165.23 |
1261008000000 | 163.46 |
1261094400000 | 164.53 |
1261353600000 | 166.72 |
1261440000000 | 168.13 |
1261526400000 | 169.68 |
1261612800000 | 170.66 |
1261958400000 | 170.47 |
1262044800000 | 170.21 |
1262131200000 | 170 |
1262217600000 | 167.94 |
1262563200000 | 171.35 |
1262649600000 | 171.62 |
1262736000000 | 172.18 |
1262822400000 | 173.3 |
1262908800000 | 174.01 |
1263168000000 | 174.08 |
1263254400000 | 171.68 |
1263340800000 | 173.79 |
1263427200000 | 174.21 |
1263513600000 | 172.04 |
1263772800000 | 172.04 |
1263859200000 | 174.5 |
1263945600000 | 172.56 |
1264032000000 | 169.78 |
1264118400000 | 166.42 |
1264377600000 | 166.9 |
1264464000000 | 165.83 |
1264550400000 | 166.87 |
1264636800000 | 164.43 |
1264723200000 | 162.34 |
1264982400000 | 164.88 |
1265068800000 | 166.85 |
1265155200000 | 165.65 |
1265241600000 | 159.97 |
1265328000000 | 160.57 |
1265587200000 | 159.13 |
1265673600000 | 161.38 |
1265760000000 | 161.28 |
1265846400000 | 163.79 |
1265932800000 | 164.8 |
1266192000000 | 164.8 |
1266278400000 | 167.87 |
1266364800000 | 169.03 |
1266451200000 | 170.28 |
1266537600000 | 171.05 |
1266796800000 | 171.23 |
1266883200000 | 168.97 |
1266969600000 | 170.54 |
1267056000000 | 170.72 |
1267142400000 | 170.68 |
1267401600000 | 174.27 |
1267488000000 | 175.72 |
1267574400000 | 176.17 |
1267660800000 | 176.95 |
1267747200000 | 180.02 |
1268006400000 | 180.42 |
1268092800000 | 180.91 |
1268179200000 | 182.19 |
1268265600000 | 182.92 |
1268352000000 | 183.1 |
1268611200000 | 182.58 |
1268697600000 | 184.35 |
1268784000000 | 185.7 |
1268870400000 | 184.98 |
1268956800000 | 183.04 |
1269216000000 | 185.21 |
1269302400000 | 187.02 |
1269388800000 | 185.39 |
1269475200000 | 184.05 |
1269561600000 | 183.96 |
1269820800000 | 185.26 |
1269907200000 | 185.5 |
1269993600000 | 184.3 |
1270080000000 | 186.02 |
1270425600000 | 189.11 |
1270512000000 | 190.07 |
1270598400000 | 189.25 |
1270684800000 | 189.03 |
1270771200000 | 190.44 |
1271030400000 | 190.89 |
1271116800000 | 191.51 |
1271203200000 | 194.8 |
1271289600000 | 195.11 |
1271376000000 | 192.61 |
1271635200000 | 192.05 |
1271721600000 | 194.68 |
1271808000000 | 195.8 |
1271894400000 | 197.92 |
1271980800000 | 199.86 |
1272240000000 | 199.14 |
1272326400000 | 194.35 |
1272412800000 | 194.74 |
1272499200000 | 198.13 |
1272585600000 | 193.31 |
1272844800000 | 196.73 |
1272931200000 | 191.16 |
1273017600000 | 188.55 |
1273104000000 | 182.05 |
1273190400000 | 176.98 |
1273449600000 | 186.49 |
1273536000000 | 187.18 |
1273622400000 | 192.03 |
1273708800000 | 190.54 |
1273795200000 | 186.31 |
1274054400000 | 186.6 |
1274140800000 | 183.47 |
1274227200000 | 181.68 |
1274313600000 | 173.53 |
1274400000000 | 176.36 |
1274659200000 | 174.51 |
1274745600000 | 174.35 |
1274832000000 | 175.07 |
1274918400000 | 182.29 |
1275004800000 | 180.06 |
1275264000000 | 180.05 |
1275350400000 | 174.86 |
1275436800000 | 179.78 |
1275523200000 | 181.29 |
1275609600000 | 173.27 |
1275868800000 | 169.39 |
1275955200000 | 169.92 |
1276041600000 | 170.4 |
1276128000000 | 176.12 |
1276214400000 | 178.26 |
1276473600000 | 179.06 |
1276560000000 | 183.42 |
1276646400000 | 182.67 |
1276732800000 | 182.39 |
1276819200000 | 182.56 |
1277078400000 | 181.31 |
1277164800000 | 177.65 |
1277251200000 | 177.26 |
1277337600000 | 174.13 |
1277424000000 | 176.4 |
1277683200000 | 175.95 |
1277769600000 | 169.4 |
1277856000000 | 167.68 |
1277942400000 | 166.64 |
1278028800000 | 165.22 |
1278288000000 | 165.22 |
1278374400000 | 163.67 |
1278460800000 | 169.65 |
1278547200000 | 171.82 |
1278633600000 | 173.86 |
1278892800000 | 172.55 |
1278979200000 | 177.24 |
1279065600000 | 176.84 |
1279152000000 | 176.29 |
1279238400000 | 170.39 |
1279497600000 | 171.44 |
1279584000000 | 174.19 |
1279670400000 | 171.67 |
1279756800000 | 176.87 |
1279843200000 | 180.28 |
1280102400000 | 183.65 |
1280188800000 | 182.44 |
1280275200000 | 179.78 |
1280361600000 | 179.51 |
1280448000000 | 178.61 |
1280707200000 | 181.97 |
1280793600000 | 180.19 |
1280880000000 | 182.18 |
1280966400000 | 180.73 |
1281052800000 | 180.19 |
1281312000000 | 181.97 |
1281398400000 | 179.24 |
1281484800000 | 173.15 |
1281571200000 | 172.39 |
1281657600000 | 171.14 |
1281916800000 | 171.87 |
1282003200000 | 174.89 |
1282089600000 | 175.42 |
1282176000000 | 171.77 |
1282262400000 | 171.62 |
1282521600000 | 169.92 |
1282608000000 | 167.62 |
1282694400000 | 169.34 |
1282780800000 | 168.31 |
1282867200000 | 172.38 |
1283126400000 | 168.98 |
1283212800000 | 169 |
1283299200000 | 174.93 |
1283385600000 | 177.2 |
1283472000000 | 179.91 |
1283731200000 | 179.91 |
1283817600000 | 176.88 |
1283904000000 | 178.12 |
1283990400000 | 178.53 |
1284076800000 | 179.1 |
1284336000000 | 182.92 |
1284422400000 | 182.55 |
1284508800000 | 183.37 |
1284595200000 | 182.7 |
1284681600000 | 183.41 |
1284940800000 | 187.36 |
1285027200000 | 186.11 |
1285113600000 | 184.22 |
1285200000000 | 182.62 |
1285286400000 | 187.8 |
1285545600000 | 187.38 |
1285632000000 | 189.01 |
1285718400000 | 189.2 |
1285804800000 | 189.1 |
1285891200000 | 189.84 |
1286150400000 | 187.62 |
1286236800000 | 192.04 |
1286323200000 | 190.85 |
1286409600000 | 190.72 |
1286496000000 | 192.92 |
1286755200000 | 193.3 |
1286841600000 | 194.38 |
1286928000000 | 196.63 |
1287014400000 | 195.62 |
1287100800000 | 195.37 |
1287360000000 | 196.61 |
1287446400000 | 192.89 |
1287532800000 | 195.23 |
1287619200000 | 194.66 |
1287705600000 | 196.03 |
1287964800000 | 197.05 |
1288051200000 | 196.15 |
1288137600000 | 195.58 |
1288224000000 | 195.24 |
1288310400000 | 196.01 |
1288569600000 | 195.52 |
1288656000000 | 198.64 |
1288742400000 | 199.23 |
1288828800000 | 203.26 |
1288915200000 | 204.48 |
1289174400000 | 204.64 |
1289260800000 | 202.19 |
1289347200000 | 204.08 |
1289433600000 | 203.53 |
1289520000000 | 200.37 |
1289779200000 | 200.74 |
1289865600000 | 197.2 |
1289952000000 | 198.1 |
1290038400000 | 201.22 |
1290124800000 | 202.11 |
1290384000000 | 203.24 |
1290470400000 | 201.08 |
1290556800000 | 205.13 |
1290643200000 | 205.13 |
1290729600000 | 204.2 |
1290988800000 | 203.75 |
1291075200000 | 202.26 |
1291161600000 | 206.61 |
1291248000000 | 209.22 |
1291334400000 | 210.7 |
1291593600000 | 211.22 |
1291680000000 | 211.94 |
1291766400000 | 211.96 |
1291852800000 | 212.56 |
1291939200000 | 214.74 |
1292198400000 | 213.64 |
1292284800000 | 213.39 |
1292371200000 | 212.12 |
1292457600000 | 214.46 |
1292544000000 | 215.04 |
1292803200000 | 215.49 |
1292889600000 | 217.44 |
1292976000000 | 217.76 |
1293062400000 | 217.43 |
1293148800000 | 217.43 |
1293408000000 | 217.99 |
1293494400000 | 217.23 |
1293580800000 | 217.71 |
1293667200000 | 217.78 |
1293753600000 | 216.48 |
1294012800000 | 219.95 |
1294099200000 | 217.63 |
1294185600000 | 219.44 |
1294272000000 | 218.91 |
1294358400000 | 218.18 |
1294617600000 | 218.86 |
1294704000000 | 219.55 |
1294790400000 | 221.19 |
1294876800000 | 220.95 |
1294963200000 | 222.52 |
1295222400000 | 222.52 |
1295308800000 | 223.12 |
1295395200000 | 219 |
1295481600000 | 216.97 |
1295568000000 | 216.16 |
1295827200000 | 217.87 |
1295913600000 | 218.04 |
1296000000000 | 220.93 |
1296086400000 | 222.19 |
1296172800000 | 217.6 |
1296432000000 | 219.04 |
1296518400000 | 223.38 |
1296604800000 | 223.01 |
1296691200000 | 223.83 |
1296777600000 | 224.62 |
1297036800000 | 226.57 |
1297123200000 | 227.79 |
1297209600000 | 227.1 |
1297296000000 | 228.27 |
1297382400000 | 230.83 |
1297641600000 | 231.78 |
1297728000000 | 230.34 |
1297814400000 | 232.33 |
1297900800000 | 233.55 |
1297987200000 | 233.93 |
1298246400000 | 233.93 |
1298332800000 | 228.12 |
1298419200000 | 224.35 |
1298505600000 | 224.9 |
1298592000000 | 229.31 |
1298851200000 | 229.85 |
1298937600000 | 225.67 |
1299024000000 | 226.98 |
1299110400000 | 231.79 |
1299196800000 | 230.52 |
1299456000000 | 227.38 |
1299542400000 | 230.12 |
1299628800000 | 229.61 |
1299715200000 | 224.59 |
1299801600000 | 225.89 |
1300060800000 | 224.56 |
1300147200000 | 222.88 |
1300233600000 | 220.2 |
1300320000000 | 221.02 |
1300406400000 | 222.61 |
1300665600000 | 227.43 |
1300752000000 | 226.34 |
1300838400000 | 226.86 |
1300924800000 | 228.8 |
1301011200000 | 230.54 |
1301270400000 | 229.71 |
1301356800000 | 231.79 |
1301443200000 | 234.7 |
1301529600000 | 235.53 |
1301616000000 | 236.53 |
1301875200000 | 237.15 |
1301961600000 | 238.29 |
1302048000000 | 238.4 |
1302134400000 | 237.24 |
1302220800000 | 235.59 |
1302480000000 | 233.72 |
1302566400000 | 230.83 |
1302652800000 | 231.59 |
1302739200000 | 231.9 |
1302825600000 | 233.89 |
1303084800000 | 230.44 |
1303171200000 | 231.46 |
1303257600000 | 235.81 |
1303344000000 | 237.7 |
1303689600000 | 237.61 |
1303776000000 | 239.74 |
1303862400000 | 241.27 |
1303948800000 | 242.23 |
1304035200000 | 243.09 |
1304294400000 | 241.15 |
1304380800000 | 238.84 |
1304467200000 | 236.67 |
1304553600000 | 236.13 |
1304640000000 | 237.21 |
1304899200000 | 239.52 |
1304985600000 | 242.74 |
1305072000000 | 239.55 |
1305158400000 | 241.05 |
1305244800000 | 238.54 |
1305504000000 | 235.63 |
1305590400000 | 234.27 |
1305676800000 | 238.08 |
1305763200000 | 238.69 |
1305849600000 | 236.69 |
1306108800000 | 232.69 |
1306195200000 | 231.81 |
1306281600000 | 234.01 |
1306368000000 | 236.44 |
1306454400000 | 238.21 |
1306713600000 | 238.21 |
1306800000000 | 241.11 |
1306886400000 | 234.56 |
1306972800000 | 234.49 |
1307059200000 | 231.16 |
1307318400000 | 227.54 |
1307404800000 | 228.28 |
1307491200000 | 225.54 |
1307577600000 | 227.25 |
1307664000000 | 223.57 |
1307923200000 | 222.92 |
1308009600000 | 227.47 |
1308096000000 | 223.61 |
1308182400000 | 223.66 |
1308268800000 | 224.06 |
1308528000000 | 226.19 |
1308614400000 | 231.28 |
1308700800000 | 229.81 |
1308787200000 | 230.48 |
1308873600000 | 228.69 |
1309132800000 | 230.7 |
1309219200000 | 234.42 |
1309305600000 | 235.91 |
1309392000000 | 238.07 |
1309478400000 | 242.32 |
1309737600000 | 242.32 |
1309824000000 | 242.67 |
1309910400000 | 243.7 |
1309996800000 | 246.89 |
1310083200000 | 245.37 |
1310342400000 | 239.87 |
1310428800000 | 238.74 |
1310515200000 | 240.39 |
1310601600000 | 237.04 |
1310688000000 | 238.32 |
1310947200000 | 234.78 |
1311033600000 | 239.92 |
1311120000000 | 239.44 |
1311206400000 | 241.59 |
1311292800000 | 242.4 |
1311552000000 | 239.99 |
1311638400000 | 238.73 |
1311724800000 | 232.4 |
1311811200000 | 231.49 |
1311897600000 | 230.61 |
1312156800000 | 229.35 |
1312243200000 | 222.26 |
1312329600000 | 223.77 |
1312416000000 | 210.63 |
1312502400000 | 207.57 |
1312761600000 | 190.11 |
1312848000000 | 202.35 |
1312934400000 | 194.63 |
1313020800000 | 204.75 |
1313107200000 | 205.84 |
1313366400000 | 211 |
1313452800000 | 207.59 |
1313539200000 | 206.84 |
1313625600000 | 195.1 |
1313712000000 | 191.41 |
1313971200000 | 191.11 |
1314057600000 | 199.65 |
1314144000000 | 202.45 |
1314230400000 | 197.78 |
1314316800000 | 203.02 |
1314576000000 | 211.74 |
1314662400000 | 212.65 |
1314748800000 | 212.88 |
1314835200000 | 208.47 |
1314921600000 | 201.72 |
1315180800000 | 201.72 |
1315267200000 | 200.74 |
1315353600000 | 208.44 |
1315440000000 | 205.05 |
1315526400000 | 199.37 |
1315785600000 | 200.49 |
1315872000000 | 204 |
1315958400000 | 207.58 |
1316044800000 | 210.32 |
1316131200000 | 210.6 |
1316390400000 | 207.89 |
1316476800000 | 204.63 |
1316563200000 | 197.27 |
1316649600000 | 190.75 |
1316736000000 | 193.12 |
1316995200000 | 196.73 |
1317081600000 | 200.5 |
1317168000000 | 193.42 |
1317254400000 | 195.55 |
1317340800000 | 190.2 |
1317600000000 | 181.1 |
1317686400000 | 189.87 |
1317772800000 | 193.26 |
1317859200000 | 198.16 |
1317945600000 | 194.35 |
1318204800000 | 202.13 |
1318291200000 | 202.92 |
1318377600000 | 205.76 |
1318464000000 | 205.27 |
1318550400000 | 209.21 |
1318809600000 | 203.26 |
1318896000000 | 208.23 |
1318982400000 | 204.77 |
1319068800000 | 205.63 |
1319155200000 | 210.02 |
1319414400000 | 216.81 |
1319500800000 | 211.25 |
1319587200000 | 214.58 |
1319673600000 | 223.86 |
1319760000000 | 223.22 |
1320019200000 | 217.93 |
1320105600000 | 211.02 |
1320192000000 | 215.68 |
1320278400000 | 221.11 |
1320364800000 | 220.36 |
1320624000000 | 220.12 |
1320710400000 | 222.46 |
1320796800000 | 213.29 |
1320883200000 | 215.19 |
1320969600000 | 219.88 |
1321228800000 | 217.7 |
1321315200000 | 220.01 |
1321401600000 | 216.35 |
1321488000000 | 212.69 |
1321574400000 | 212.83 |
1321833600000 | 208.16 |
1321920000000 | 206.65 |
1322006400000 | 201.01 |
1322092800000 | 201.01 |
1322179200000 | 199.41 |
1322438400000 | 207.24 |
1322524800000 | 206.94 |
1322611200000 | 217.22 |
1322697600000 | 215.84 |
1322784000000 | 216.68 |
1323043200000 | 220.04 |
1323129600000 | 219.56 |
1323216000000 | 219.32 |
1323302400000 | 213.55 |
1323388800000 | 219.14 |
1323648000000 | 215.63 |
1323734400000 | 211.77 |
1323820800000 | 208.55 |
1323907200000 | 210.44 |
1323993600000 | 212.09 |
1324252800000 | 208.65 |
1324339200000 | 216.03 |
1324425600000 | 216.77 |
1324512000000 | 218.59 |
1324598400000 | 219.8 |
1324857600000 | 219.79 |
1324944000000 | 220.53 |
1325030400000 | 216.48 |
1325116800000 | 219.12 |
1325203200000 | 218 |
1325462400000 | 218 |
1325548800000 | 220.52 |
1325635200000 | 219.8 |
1325721600000 | 221.49 |
1325808000000 | 221.31 |
1326067200000 | 222.05 |
1326153600000 | 224.69 |
1326240000000 | 225.43 |
1326326400000 | 226.1 |
1326412800000 | 224.68 |
1326672000000 | 224.68 |
1326758400000 | 225.36 |
1326844800000 | 228.95 |
1326931200000 | 230.43 |
1327017600000 | 230.66 |
1327276800000 | 230.51 |
1327363200000 | 231.77 |
1327449600000 | 233.76 |
1327536000000 | 232.83 |
1327622400000 | 234.49 |
1327881600000 | 232.64 |
1327968000000 | 232.29 |
1328054400000 | 236.68 |
1328140800000 | 237.27 |
1328227200000 | 242.1 |
1328486400000 | 241.59 |
1328572800000 | 241.61 |
1328659200000 | 241.92 |
1328745600000 | 241.57 |
1328832000000 | 238.97 |
1329091200000 | 241.55 |
1329177600000 | 240.83 |
1329264000000 | 239.65 |
1329350400000 | 243.42 |
1329436800000 | 243.28 |
1329696000000 | 243.28 |
1329782400000 | 242.48 |
1329868800000 | 241.07 |
1329955200000 | 243.75 |
1330041600000 | 243.54 |
1330300800000 | 243.66 |
1330387200000 | 243.07 |
1330473600000 | 240.59 |
1330560000000 | 242.22 |
1330646400000 | 239.59 |
1330905600000 | 239.21 |
1330992000000 | 234.76 |
1331078400000 | 237.16 |
1331164800000 | 239.8 |
1331251200000 | 242.6 |
1331510400000 | 241.91 |
1331596800000 | 246.59 |
1331683200000 | 244.82 |
1331769600000 | 246.76 |
1331856000000 | 246.39 |
1332115200000 | 247.57 |
1332201600000 | 245.54 |
1332288000000 | 245.5 |
1332374400000 | 243.21 |
1332460800000 | 245.14 |
1332720000000 | 249.1 |
1332806400000 | 247.74 |
1332892800000 | 246.03 |
1332979200000 | 245.83 |
1333065600000 | 245.7 |
1333324800000 | 248.18 |
1333411200000 | 247.56 |
1333497600000 | 244 |
1333584000000 | 243.54 |
1333929600000 | 239.87 |
1334016000000 | 234.08 |
1334102400000 | 237.27 |
1334188800000 | 241.35 |
1334275200000 | 238.53 |
1334534400000 | 238.64 |
1334620800000 | 242.21 |
1334707200000 | 241.05 |
1334793600000 | 240.02 |
1334880000000 | 240.52 |
1335139200000 | 237.48 |
1335225600000 | 237.84 |
1335312000000 | 242.07 |
1335398400000 | 243.97 |
1335484800000 | 245.29 |
1335744000000 | 243.15 |
1335830400000 | 243.56 |
1335916800000 | 244.48 |
1336003200000 | 241.15 |
1336089600000 | 236.92 |
1336348800000 | 236.78 |
1336435200000 | 235.9 |
1336521600000 | 234.8 |
1336608000000 | 235.26 |
1336694400000 | 235.02 |
1336953600000 | 231.8 |
1337040000000 | 231.01 |
1337126400000 | 229.36 |
1337212800000 | 223.65 |
1337299200000 | 221.25 |
1337558400000 | 225.94 |
1337644800000 | 225.44 |
1337731200000 | 226.82 |
1337817600000 | 227.26 |
1337904000000 | 227.25 |
1338163200000 | 227.25 |
1338249600000 | 230.28 |
1338336000000 | 225.86 |
1338422400000 | 225.24 |
1338508800000 | 218.35 |
1338768000000 | 217.54 |
1338854400000 | 220.42 |
1338940800000 | 225.24 |
1339027200000 | 223.78 |
1339113600000 | 225.9 |
1339372800000 | 221.1 |
1339459200000 | 223.62 |
1339545600000 | 220.62 |
1339632000000 | 222.44 |
1339718400000 | 224.93 |
1339977600000 | 225.6 |
1340064000000 | 228.95 |
1340150400000 | 228.59 |
1340236800000 | 222.75 |
1340323200000 | 224.9 |
1340582400000 | 221.12 |
1340668800000 | 222.29 |
1340755200000 | 224.71 |
1340841600000 | 225.18 |
1340928000000 | 231.38 |
1341187200000 | 233.27 |
1341273600000 | 236.29 |
1341360000000 | 236.29 |
1341446400000 | 236.25 |
1341532800000 | 233.46 |
1341792000000 | 232.87 |
1341878400000 | 230.24 |
1341964800000 | 229.45 |
1342051200000 | 228.57 |
1342137600000 | 231.79 |
1342396800000 | 230.52 |
1342483200000 | 231.56 |
1342569600000 | 233.32 |
1342656000000 | 233.88 |
1342742400000 | 231.15 |
1343001600000 | 227.87 |
1343088000000 | 224.66 |
1343174400000 | 225.12 |
1343260800000 | 227.79 |
1343347200000 | 232.78 |
1343606400000 | 231.95 |
1343692800000 | 230.72 |
1343779200000 | 228.14 |
1343865600000 | 226.86 |
1343952000000 | 231.82 |
1344211200000 | 233.31 |
1344297600000 | 235.82 |
1344384000000 | 235.83 |
1344470400000 | 236.6 |
1344556800000 | 236.51 |
1344816000000 | 236.06 |
1344902400000 | 235.42 |
1344988800000 | 237.09 |
1345075200000 | 239.75 |
1345161600000 | 241.37 |
1345420800000 | 240.58 |
1345507200000 | 240.26 |
1345593600000 | 239.64 |
1345680000000 | 237.9 |
1345766400000 | 238.87 |
1346025600000 | 238.91 |
1346112000000 | 240.01 |
1346198400000 | 240.79 |
1346284800000 | 238.81 |
1346371200000 | 239.72 |
1346630400000 | 239.72 |
1346716800000 | 242.46 |
1346803200000 | 242.37 |
1346889600000 | 246.86 |
1346976000000 | 248.26 |
1347235200000 | 247.53 |
1347321600000 | 248.43 |
1347408000000 | 249.2 |
1347494400000 | 251.9 |
1347580800000 | 254.65 |
1347840000000 | 252.46 |
1347926400000 | 251.2 |
1348012800000 | 251.32 |
1348099200000 | 250.09 |
1348185600000 | 250.49 |
1348444800000 | 248.9 |
1348531200000 | 244.96 |
1348617600000 | 243.23 |
1348704000000 | 245.88 |
1348790400000 | 244.91 |
1349049600000 | 244.94 |
1349136000000 | 245.47 |
1349222400000 | 245.41 |
1349308800000 | 247.39 |
1349395200000 | 247.32 |
1349654400000 | 246.39 |
1349740800000 | 243.58 |
1349827200000 | 242.58 |
1349913600000 | 243.71 |
1350000000000 | 242.06 |
1350259200000 | 243.87 |
1350345600000 | 246.67 |
1350432000000 | 248.39 |
1350518400000 | 247.63 |
1350604800000 | 243.97 |
1350864000000 | 243.68 |
1350950400000 | 241.75 |
1351036800000 | 240.47 |
1351123200000 | 241.19 |
1351209600000 | 240.73 |
1351468800000 | 240.74 |
1351555200000 | 240.75 |
1351641600000 | 242.38 |
1351728000000 | 246.36 |
1351814400000 | 243.02 |
1352073600000 | 243.89 |
1352160000000 | 246.18 |
1352246400000 | 240.84 |
1352332800000 | 237.68 |
1352419200000 | 237.71 |
1352678400000 | 237.19 |
1352764800000 | 236.13 |
1352851200000 | 232 |
1352937600000 | 231.29 |
1353024000000 | 233.4 |
1353283200000 | 237.93 |
1353369600000 | 238.29 |
1353456000000 | 239.34 |
1353542400000 | 239.34 |
1353628800000 | 242.01 |
1353888000000 | 242.12 |
1353974400000 | 241.95 |
1354060800000 | 243.64 |
1354147200000 | 245.69 |
1354233600000 | 245.74 |
1354492800000 | 245.06 |
1354579200000 | 245.22 |
1354665600000 | 244.81 |
1354752000000 | 245.34 |
1354838400000 | 245.65 |
1355097600000 | 246.59 |
1355184000000 | 248.2 |
1355270400000 | 247.34 |
1355356800000 | 245.9 |
1355443200000 | 245.07 |
1355702400000 | 247.87 |
1355788800000 | 251.3 |
1355875200000 | 251.46 |
1355961600000 | 252.71 |
1356048000000 | 251.02 |
1356307200000 | 250.33 |
1356480000000 | 248.4 |
1356566400000 | 248.2 |
1356652800000 | 246.58 |
1356912000000 | 251.45 |
1357084800000 | 257.48 |
1357171200000 | 257.54 |
1357257600000 | 259.57 |
1357516800000 | 258.68 |
1357603200000 | 258.09 |
1357689600000 | 259.28 |
1357776000000 | 259.89 |
1357862400000 | 260.05 |
1358121600000 | 260.2 |
1358208000000 | 261.5 |
1358294400000 | 260.91 |
1358380800000 | 263.29 |
1358467200000 | 264.09 |
1358726400000 | 264.09 |
1358812800000 | 265.75 |
1358899200000 | 265.38 |
1358985600000 | 266.73 |
1359072000000 | 268.68 |
1359331200000 | 268.71 |
1359417600000 | 268.5 |
1359504000000 | 266.54 |
1359590400000 | 267.85 |
1359676800000 | 270.25 |
1359936000000 | 267.38 |
1360022400000 | 269.72 |
1360108800000 | 270.88 |
1360195200000 | 270.17 |
1360281600000 | 272.61 |
1360540800000 | 272.12 |
1360627200000 | 273.31 |
1360713600000 | 274.51 |
1360800000000 | 275.1 |
1360886400000 | 275.08 |
1361145600000 | 275.08 |
1361232000000 | 277.48 |
1361318400000 | 272.21 |
1361404800000 | 269.24 |
1361491200000 | 272.14 |
1361750400000 | 266.36 |
1361836800000 | 267.86 |
1361923200000 | 271.53 |
1362009600000 | 271.67 |
1362096000000 | 271.93 |
1362355200000 | 272.62 |
1362441600000 | 275.89 |
1362528000000 | 276.63 |
1362614400000 | 277.72 |
1362700800000 | 280.08 |
1362960000000 | 280.31 |
1363046400000 | 279.97 |
1363132800000 | 280.95 |
1363219200000 | 283.3 |
1363305600000 | 282.99 |
1363564800000 | 281.65 |
1363651200000 | 280.43 |
1363737600000 | 283.34 |
1363824000000 | 280.85 |
1363910400000 | 281.6 |
1364169600000 | 281.14 |
1364256000000 | 282.79 |
1364342400000 | 283.03 |
1364428800000 | 284.11 |
1364774400000 | 281.37 |
1364860800000 | 280.26 |
1364947200000 | 275.82 |
1365033600000 | 277.63 |
1365120000000 | 276.95 |
1365379200000 | 279.41 |
1365465600000 | 279.05 |
1365552000000 | 283.38 |
1365638400000 | 284.47 |
1365724800000 | 283.84 |
1365984000000 | 274.16 |
1366070400000 | 278.61 |
1366156800000 | 273.89 |
1366243200000 | 272.36 |
1366329600000 | 275.33 |
1366588800000 | 276.37 |
1366675200000 | 280.2 |
1366761600000 | 281.42 |
1366848000000 | 283.34 |
1366934400000 | 281.92 |
1367193600000 | 283.84 |
1367280000000 | 285.53 |
1367366400000 | 280.13 |
1367452800000 | 283.98 |
1367539200000 | 287.26 |
1367798400000 | 288.92 |
1367884800000 | 291.64 |
1367971200000 | 292.78 |
1368057600000 | 291.6 |
1368144000000 | 293.73 |
1368403200000 | 293.1 |
1368489600000 | 297.15 |
1368576000000 | 298.25 |
1368662400000 | 296.84 |
1368748800000 | 300.11 |
1369008000000 | 300.96 |
1369094400000 | 301.56 |
1369180800000 | 296.56 |
1369267200000 | 296.75 |
1369353600000 | 295.9 |
1369612800000 | 295.9 |
1369699200000 | 298.71 |
1369785600000 | 295.8 |
1369872000000 | 297.94 |
1369958400000 | 295.32 |
1370217600000 | 295.47 |
1370304000000 | 293.46 |
1370390400000 | 289.45 |
1370476800000 | 292.61 |
1370563200000 | 295.65 |
1370822400000 | 296.39 |
1370908800000 | 293.07 |
1370995200000 | 290.64 |
1371081600000 | 296.3 |
1371168000000 | 294.77 |
1371427200000 | 296.22 |
1371513600000 | 299.06 |
1371600000000 | 295.17 |
1371686400000 | 287.77 |
1371772800000 | 287.43 |
1372032000000 | 283.9 |
1372118400000 | 287.5 |
1372204800000 | 289.45 |
1372291200000 | 293.66 |
1372377600000 | 292.9 |
1372636800000 | 296.7 |
1372723200000 | 296.56 |
1372809600000 | 296.65 |
1372896000000 | 296.65 |
1372982400000 | 300.8 |
1373241600000 | 302.11 |
1373328000000 | 304.98 |
1373414400000 | 305.59 |
1373500800000 | 309.48 |
1373587200000 | 310.46 |
1373846400000 | 311.24 |
1373932800000 | 309.12 |
1374019200000 | 310.19 |
1374105600000 | 312.55 |
1374192000000 | 312.34 |
1374451200000 | 313.42 |
1374537600000 | 313.12 |
1374624000000 | 311.33 |
1374710400000 | 313.67 |
1374796800000 | 312.48 |
1375056000000 | 311.12 |
1375142400000 | 312.42 |
1375228800000 | 313.69 |
1375315200000 | 318.92 |
1375401600000 | 318.54 |
1375660800000 | 318.87 |
1375747200000 | 315.9 |
1375833600000 | 313.9 |
1375920000000 | 315.39 |
1376006400000 | 315.33 |
1376265600000 | 316.31 |
1376352000000 | 316.09 |
1376438400000 | 314.64 |
1376524800000 | 308.79 |
1376611200000 | 307.71 |
1376870400000 | 304.75 |
1376956800000 | 308.7 |
1377043200000 | 306.52 |
1377129600000 | 310.12 |
1377216000000 | 310.97 |
1377475200000 | 311 |
1377561600000 | 304.41 |
1377648000000 | 305.22 |
1377734400000 | 307.26 |
1377820800000 | 303.12 |
1378080000000 | 303.12 |
1378166400000 | 303.99 |
1378252800000 | 306.54 |
1378339200000 | 307.74 |
1378425600000 | 307.99 |
1378684800000 | 312.4 |
1378771200000 | 315.26 |
1378857600000 | 315.69 |
1378944000000 | 314.19 |
1379030400000 | 315.38 |
1379289600000 | 316.75 |
1379376000000 | 319.16 |
1379462400000 | 322.31 |
1379548800000 | 321.79 |
1379635200000 | 319.96 |
1379894400000 | 319.23 |
1379980800000 | 320.13 |
1380067200000 | 320.38 |
1380153600000 | 321.9 |
1380240000000 | 320.78 |
1380499200000 | 320.18 |
1380585600000 | 324.33 |
1380672000000 | 323.55 |
1380758400000 | 320.79 |
1380844800000 | 323.2 |
1381104000000 | 319.34 |
1381190400000 | 314.24 |
1381276800000 | 312.99 |
1381363200000 | 320.52 |
1381449600000 | 324.26 |
1381708800000 | 325.68 |
1381795200000 | 322.7 |
1381881600000 | 326.84 |
1381968000000 | 329.8 |
1382054400000 | 332.77 |
1382313600000 | 332.38 |
1382400000000 | 333.82 |
1382486400000 | 332.45 |
1382572800000 | 333.72 |
1382659200000 | 334.43 |
1382918400000 | 334.31 |
1383004800000 | 335.67 |
1383091200000 | 332.22 |
1383177600000 | 331.56 |
1383264000000 | 330.9 |
1383523200000 | 334.3 |
1383609600000 | 332.89 |
1383696000000 | 332.19 |
1383782400000 | 326.54 |
1383868800000 | 331.56 |
1384128000000 | 332.68 |
1384214400000 | 332.57 |
1384300800000 | 336.33 |
1384387200000 | 337.11 |
1384473600000 | 338.16 |
1384732800000 | 335.74 |
1384819200000 | 333.92 |
1384905600000 | 333.43 |
1384992000000 | 338.26 |
1385078400000 | 339.79 |
1385337600000 | 339.44 |
1385424000000 | 340.81 |
1385510400000 | 341.94 |
1385596800000 | 341.94 |
1385683200000 | 341.98 |
1385942400000 | 339.79 |
1386028800000 | 338 |
1386115200000 | 337.33 |
1386201600000 | 336.95 |
1386288000000 | 339.57 |
1386547200000 | 339.34 |
1386633600000 | 337.49 |
1386720000000 | 332.23 |
1386806400000 | 332.36 |
1386892800000 | 333.39 |
1387152000000 | 336.93 |
1387238400000 | 336.62 |
1387324800000 | 340.94 |
1387411200000 | 339.23 |
1387497600000 | 343.66 |
1387756800000 | 346.39 |
1387843200000 | 347.73 |
1388016000000 | 348.26 |
1388102400000 | 348.09 |
1388361600000 | 348.4 |
1388448000000 | 349.27 |
1388620800000 | 345.96 |
1388707200000 | 347.13 |
1388966400000 | 345.14 |
1389052800000 | 348.2 |
1389139200000 | 348.31 |
1389225600000 | 348.22 |
1389312000000 | 350.04 |
1389571200000 | 345.15 |
1389657600000 | 349.49 |
1389744000000 | 350.83 |
1389830400000 | 350.37 |
1389916800000 | 348.62 |
1390176000000 | 348.62 |
1390262400000 | 349.97 |
1390348800000 | 351.68 |
1390435200000 | 349.11 |
1390521600000 | 340.33 |
1390780800000 | 337.13 |
1390867200000 | 340.14 |
1390953600000 | 335.95 |
1391040000000 | 340.74 |
1391126400000 | 338.83 |
1391385600000 | 328.14 |
1391472000000 | 330.85 |
1391558400000 | 329.19 |
1391644800000 | 333.1 |
1391731200000 | 336.64 |
1391990400000 | 336.79 |
1392076800000 | 339.26 |
1392163200000 | 340.93 |
1392249600000 | 344.31 |
1392336000000 | 345.35 |
1392595200000 | 345.35 |
1392681600000 | 347.96 |
1392768000000 | 345.37 |
1392854400000 | 348.77 |
1392940800000 | 349.34 |
1393200000000 | 351.71 |
1393286400000 | 351.56 |
1393372800000 | 353.69 |
1393459200000 | 355.11 |
1393545600000 | 355.18 |
1393804800000 | 352.98 |
1393891200000 | 360.05 |
1393977600000 | 359.64 |
1394064000000 | 359.94 |
1394150400000 | 360.23 |
1394409600000 | 359.2 |
1394496000000 | 355.93 |
1394582400000 | 356.98 |
1394668800000 | 352.73 |
1394755200000 | 354.07 |
1395014400000 | 356.49 |
1395100800000 | 360.61 |
1395187200000 | 357.88 |
1395273600000 | 358.76 |
1395360000000 | 358.07 |
1395619200000 | 354.18 |
1395705600000 | 354.42 |
1395792000000 | 349.5 |
1395878400000 | 348.54 |
1395964800000 | 350.11 |
1396224000000 | 355.49 |
1396310400000 | 359.71 |
1396396800000 | 360.74 |
1396483200000 | 358.58 |
1396569600000 | 351.97 |
1396828800000 | 346.48 |
1396915200000 | 349.13 |
1397001600000 | 353.31 |
1397088000000 | 345.24 |
1397174400000 | 340.77 |
1397433600000 | 342.22 |
1397520000000 | 344.03 |
1397606400000 | 347.98 |
1397692800000 | 349.2 |
1398038400000 | 350.6 |
1398124800000 | 353.9 |
1398211200000 | 352.35 |
1398297600000 | 352.03 |
1398384000000 | 346.51 |
1398643200000 | 344.67 |
1398729600000 | 346.25 |
1398816000000 | 348.45 |
1398902400000 | 348.93 |
1398988800000 | 350.37 |
1399248000000 | 349.68 |
1399334400000 | 345.99 |
1399420800000 | 346.56 |
1399507200000 | 344.69 |
1399593600000 | 346.15 |
1399852800000 | 352.73 |
1399939200000 | 350.25 |
1400025600000 | 346.3 |
1400112000000 | 343.79 |
1400198400000 | 346 |
1400457600000 | 348.21 |
1400544000000 | 344.12 |
1400630400000 | 345.96 |
1400716800000 | 348.13 |
1400803200000 | 351.06 |
1401062400000 | 351.06 |
1401148800000 | 354.38 |
1401235200000 | 353.09 |
1401321600000 | 354.44 |
1401408000000 | 353.27 |
1401667200000 | 353.37 |
1401753600000 | 353.06 |
1401840000000 | 355.2 |
1401926400000 | 359.9 |
1402012800000 | 362.65 |
1402272000000 | 364.1 |
1402358400000 | 363.29 |
1402444800000 | 361.91 |
1402531200000 | 359.77 |
1402617600000 | 360.41 |
1402876800000 | 361.18 |
1402963200000 | 363.85 |
1403049600000 | 365.54 |
1403136000000 | 366.41 |
1403222400000 | 367.5 |
1403481600000 | 367.14 |
1403568000000 | 364.32 |
1403654400000 | 367.13 |
1403740800000 | 366.64 |
1403827200000 | 368.54 |
1404086400000 | 369.94 |
1404172800000 | 373.33 |
1404259200000 | 371.75 |
1404345600000 | 373.79 |
1404432000000 | 373.79 |
1404691200000 | 369.33 |
1404777600000 | 365.49 |
1404864000000 | 366.11 |
1404950400000 | 363.65 |
1405036800000 | 363.35 |
1405296000000 | 365.03 |
1405382400000 | 362.58 |
1405468800000 | 361.93 |
1405555200000 | 357.79 |
1405641600000 | 362.44 |
1405900800000 | 360.97 |
1405987200000 | 363.65 |
1406073600000 | 363.65 |
1406160000000 | 364.15 |
1406246400000 | 361.17 |
1406505600000 | 360.11 |
1406592000000 | 359.24 |
1406678400000 | 360.05 |
1406764800000 | 352.02 |
1406851200000 | 351.26 |
1407110400000 | 353.85 |
1407196800000 | 352.48 |
1407283200000 | 353.24 |
1407369600000 | 351.7 |
1407456000000 | 355.59 |
1407715200000 | 358.02 |
1407801600000 | 356.28 |
1407888000000 | 359.05 |
1407974400000 | 360.47 |
1408060800000 | 359.95 |
1408320000000 | 364.48 |
1408406400000 | 366.3 |
1408492800000 | 366 |
1408579200000 | 366.72 |
1408665600000 | 366.84 |
1408924800000 | 367.98 |
1409011200000 | 369.87 |
1409097600000 | 369.33 |
1409184000000 | 368.12 |
1409270400000 | 370.65 |
1409529600000 | 370.65 |
1409616000000 | 372.17 |
1409702400000 | 370.8 |
1409788800000 | 369.32 |
1409875200000 | 370.96 |
1410134400000 | 371.09 |
1410220800000 | 367.49 |
1410307200000 | 368.9 |
1410393600000 | 370.87 |
1410480000000 | 367.51 |
1410739200000 | 364.36 |
1410825600000 | 366.51 |
1410912000000 | 366.38 |
1410998400000 | 367.23 |
1411084800000 | 364.39 |
1411344000000 | 359.47 |
1411430400000 | 356.53 |
1411516800000 | 359.19 |
1411603200000 | 353.86 |
1411689600000 | 356.86 |
1411948800000 | 356.61 |
1412035200000 | 352.35 |
1412121600000 | 347.72 |
1412208000000 | 349.59 |
1412294400000 | 352.42 |
1412553600000 | 350.86 |
1412640000000 | 345.57 |
1412726400000 | 351.22 |
1412812800000 | 343.12 |
1412899200000 | 337.43 |
1413158400000 | 333.91 |
1413244800000 | 337.31 |
1413331200000 | 338.61 |
1413417600000 | 342.35 |
1413504000000 | 343.91 |
1413763200000 | 347.7 |
1413849600000 | 354.89 |
1413936000000 | 350.98 |
1414022400000 | 356.54 |
1414108800000 | 357.63 |
1414368000000 | 356.99 |
1414454400000 | 364.94 |
1414540800000 | 363.91 |
1414627200000 | 365.71 |
1414713600000 | 371.2 |
1414972800000 | 371.1 |
1415059200000 | 369.34 |
1415145600000 | 370 |
1415232000000 | 371.82 |
1415318400000 | 372.08 |
1415577600000 | 373.06 |
1415664000000 | 373.01 |
1415750400000 | 374.39 |
1415836800000 | 372.01 |
1415923200000 | 371.94 |
1416182400000 | 370.52 |
1416268800000 | 372.13 |
1416355200000 | 369.43 |
1416441600000 | 372.45 |
1416528000000 | 373.03 |
1416787200000 | 376.73 |
1416873600000 | 376.88 |
1416960000000 | 377.54 |
1417046400000 | 377.54 |
1417132800000 | 373.8 |
1417392000000 | 368.38 |
1417478400000 | 371.57 |
1417564800000 | 374.94 |
1417651200000 | 373.75 |
1417737600000 | 375.45 |
1417996800000 | 371.53 |
1418083200000 | 375.18 |
1418169600000 | 367.4 |
1418256000000 | 368.89 |
1418342400000 | 363.6 |
1418601600000 | 360.98 |
1418688000000 | 359.98 |
1418774400000 | 369.07 |
1418860800000 | 375.08 |
1418947200000 | 376.54 |
1419206400000 | 378.05 |
1419292800000 | 379.37 |
1419379200000 | 380.12 |
1419552000000 | 382.19 |
1419811200000 | 383.72 |
1419897600000 | 381.89 |
1419984000000 | 378.62 |
1420156800000 | 377.2 |
1420416000000 | 371.2 |
1420502400000 | 366.77 |
1420588800000 | 371.72 |
1420675200000 | 377.8 |
1420761600000 | 374.78 |
1421020800000 | 373.25 |
1421107200000 | 373.14 |
1421193600000 | 372.13 |
1421280000000 | 366.96 |
1421366400000 | 372.99 |
1421625600000 | 372.99 |
1421712000000 | 371.46 |
1421798400000 | 372.64 |
1421884800000 | 379.04 |
1421971200000 | 378 |
1422230400000 | 381.95 |
1422316800000 | 380.14 |
1422403200000 | 375.05 |
1422489600000 | 378.66 |
1422576000000 | 372.29 |
1422835200000 | 375.77 |
1422921600000 | 382.53 |
1423008000000 | 381.2 |
1423094400000 | 385.87 |
1423180800000 | 384.46 |
1423440000000 | 382.41 |
1423526400000 | 385.14 |
1423612800000 | 384.97 |
1423699200000 | 389.55 |
1423785600000 | 391.21 |
1424044800000 | 391.21 |
1424131200000 | 391.63 |
1424217600000 | 392.89 |
1424304000000 | 392.62 |
1424390400000 | 394.43 |
1424649600000 | 394.62 |
1424736000000 | 394.6 |
1424822400000 | 395.07 |
1424908800000 | 395.13 |
1424995200000 | 393.38 |
1425254400000 | 396.3 |
1425340800000 | 394.83 |
1425427200000 | 393.43 |
1425513600000 | 394.1 |
1425600000000 | 389.23 |
1425859200000 | 390.42 |
1425945600000 | 385.38 |
1426032000000 | 387.53 |
1426118400000 | 392.92 |
1426204800000 | 391.59 |
1426464000000 | 394.79 |
1426550400000 | 395.7 |
1426636800000 | 400.04 |
1426723200000 | 399.81 |
1426809600000 | 403.76 |
1427068800000 | 403.72 |
1427155200000 | 402.61 |
1427241600000 | 394.99 |
1427328000000 | 394.22 |
1427414400000 | 396.89 |
1427673600000 | 402.62 |
1427760000000 | 401.46 |
1427846400000 | 401.14 |
1427932800000 | 402.48 |
1428278400000 | 404.49 |
1428364800000 | 402.03 |
1428451200000 | 404.59 |
1428537600000 | 403.9 |
1428624000000 | 405.1 |
1428883200000 | 404.47 |
1428969600000 | 404.28 |
1429056000000 | 407.01 |
1429142400000 | 406.36 |
1429228800000 | 401.1 |
1429488000000 | 405 |
1429574400000 | 404.91 |
1429660800000 | 405.93 |
1429747200000 | 407.84 |
1429833600000 | 406.87 |
1430092800000 | 402.69 |
1430179200000 | 404.2 |
1430265600000 | 401.5 |
1430352000000 | 394.89 |
1430438400000 | 399.4 |
1430697600000 | 400.72 |
1430784000000 | 395.33 |
1430870400000 | 395.69 |
1430956800000 | 396.98 |
1431043200000 | 400.67 |
1431302400000 | 400.75 |
1431388800000 | 399.74 |
1431475200000 | 400.25 |
1431561600000 | 404.27 |
1431648000000 | 404.74 |
1431907200000 | 407.98 |
1431993600000 | 407.91 |
1432080000000 | 408.68 |
1432166400000 | 408.82 |
1432252800000 | 408.11 |
1432512000000 | 408.11 |
1432598400000 | 403.93 |
1432684800000 | 407.84 |
1432771200000 | 407.36 |
1432857600000 | 405.67 |
1433116800000 | 406.23 |
1433203200000 | 406.52 |
1433289600000 | 408.93 |
1433376000000 | 404.85 |
1433462400000 | 406.89 |
1433721600000 | 404.32 |
1433808000000 | 403.6 |
1433894400000 | 408.91 |
1433980800000 | 410.51 |
1434067200000 | 409.21 |
1434326400000 | 407.29 |
1434412800000 | 409.71 |
1434499200000 | 409.52 |
1434585600000 | 413.79 |
1434672000000 | 413.23 |
1434931200000 | 415.09 |
1435017600000 | 415.94 |
1435104000000 | 412.05 |
1435190400000 | 411.3 |
1435276800000 | 410.54 |
1435536000000 | 401.45 |
1435622400000 | 403.23 |
1435708800000 | 405.36 |
1435795200000 | 403.77 |
1435881600000 | 403.77 |
1436140800000 | 402.46 |
1436227200000 | 403.69 |
1436313600000 | 397.31 |
1436400000000 | 398.41 |
1436486400000 | 403.9 |
1436745600000 | 408.21 |
1436832000000 | 410.14 |
1436918400000 | 407.62 |
1437004800000 | 410.22 |
1437091200000 | 408.02 |
1437350400000 | 407.19 |
1437436800000 | 404.73 |
1437523200000 | 405.53 |
1437609600000 | 402.21 |
1437696000000 | 398.1 |
1437955200000 | 394.2 |
1438041600000 | 397.86 |
1438128000000 | 400.9 |
1438214400000 | 401.81 |
1438300800000 | 403.09 |
1438560000000 | 400.91 |
1438646400000 | 400.61 |
1438732800000 | 402.38 |
1438819200000 | 398.27 |
1438905600000 | 397.58 |
1439164800000 | 403.14 |
1439251200000 | 399.59 |
1439337600000 | 398.59 |
1439424000000 | 398.28 |
1439510400000 | 400.41 |
1439769600000 | 403.99 |
1439856000000 | 401.43 |
1439942400000 | 397.81 |
1440028800000 | 388.2 |
1440115200000 | 380.32 |
1440374400000 | 365.69 |
1440460800000 | 362.86 |
1440547200000 | 372.13 |
1440633600000 | 380.26 |
1440720000000 | 382.76 |
1440979200000 | 380.96 |
1441065600000 | 370.9 |
1441152000000 | 376.28 |
1441238400000 | 377.28 |
1441324800000 | 373.19 |
1441584000000 | 373.19 |
1441670400000 | 381.62 |
1441756800000 | 378.11 |
1441843200000 | 379.37 |
1441929600000 | 381.34 |
1442188800000 | 379.87 |
1442275200000 | 384.12 |
1442361600000 | 387.32 |
1442448000000 | 388.35 |
1442534400000 | 382.38 |
1442793600000 | 382.63 |
1442880000000 | 377.44 |
1442966400000 | 376.85 |
1443052800000 | 375.22 |
1443139200000 | 372.72 |
1443398400000 | 362.43 |
1443484800000 | 361.49 |
1443571200000 | 367.04 |
1443657600000 | 366.27 |
1443744000000 | 371.15 |
1444003200000 | 379.86 |
1444089600000 | 377.77 |
1444176000000 | 383.27 |
1444262400000 | 386.9 |
1444348800000 | 387.22 |
1444608000000 | 387.51 |
1444694400000 | 383.5 |
1444780800000 | 380.1 |
1444867200000 | 386.48 |
1444953600000 | 386.61 |
1445212800000 | 387.74 |
1445299200000 | 387.53 |
1445385600000 | 382.22 |
1445472000000 | 384.4 |
1445558400000 | 387.92 |
1445817600000 | 386.52 |
1445904000000 | 382.41 |
1445990400000 | 391.84 |
1446076800000 | 389.34 |
1446163200000 | 388.46 |
1446422400000 | 394.9 |
1446508800000 | 395.83 |
1446595200000 | 394.41 |
1446681600000 | 395.08 |
1446768000000 | 396.54 |
1447027200000 | 391.94 |
1447113600000 | 392.43 |
1447200000000 | 389.49 |
1447286400000 | 382.11 |
1447372800000 | 379.06 |
1447632000000 | 382.71 |
1447718400000 | 381.13 |
1447804800000 | 387.15 |
1447891200000 | 385.83 |
1447977600000 | 388.29 |
1448236800000 | 390.23 |
1448323200000 | 391.96 |
1448409600000 | 394.44 |
1448496000000 | 394.44 |
1448582400000 | 395.43 |
1448841600000 | 393.7 |
1448928000000 | 396.18 |
1449014400000 | 391.5 |
1449100800000 | 384.86 |
1449187200000 | 389.4 |
1449446400000 | 384.14 |
1449532800000 | 381.91 |
1449619200000 | 377.77 |
1449705600000 | 378.66 |
1449792000000 | 370.98 |
1450051200000 | 368.46 |
1450137600000 | 373.16 |
1450224000000 | 378.08 |
1450310400000 | 373.64 |
1450396800000 | 369.03 |
1450656000000 | 371.39 |
1450742400000 | 374.92 |
1450828800000 | 379.93 |
1450915200000 | 380.35 |
1451260800000 | 378.81 |
1451347200000 | 382.36 |
1451433600000 | 379.12 |
1451520000000 | 375.34 |
1451865600000 | 368.84 |
1451952000000 | 369.73 |
1452038400000 | 364.44 |
1452124800000 | 354.79 |
1452211200000 | 349.33 |
1452470400000 | 348.25 |
1452556800000 | 349.43 |
1452643200000 | 338.82 |
1452729600000 | 342.61 |
1452816000000 | 336.49 |
1453075200000 | 336.49 |
1453161600000 | 333.05 |
1453248000000 | 332.71 |
1453334400000 | 333.15 |
1453420800000 | 341.23 |
1453680000000 | 333.79 |
1453766400000 | 341.21 |
1453852800000 | 336.97 |
1453939200000 | 337.34 |
1454025600000 | 347.94 |
1454284800000 | 347.14 |
1454371200000 | 338.63 |
1454457600000 | 340.26 |
1454544000000 | 341.89 |
1454630400000 | 332.91 |
1454889600000 | 326.67 |
1454976000000 | 324.8 |
1455062400000 | 325.1 |
1455148800000 | 320.38 |
1455235200000 | 326.44 |
1455494400000 | 326.44 |
1455580800000 | 334.18 |
1455667200000 | 340.15 |
1455753600000 | 339.41 |
1455840000000 | 339.66 |
1456099200000 | 344.81 |
1456185600000 | 341.77 |
1456272000000 | 344.87 |
1456358400000 | 348.42 |
1456444800000 | 350.49 |
1456704000000 | 349.68 |
1456790400000 | 356.39 |
1456876800000 | 359.79 |
1456963200000 | 363.69 |
1457049600000 | 366.08 |
1457308800000 | 369.03 |
1457395200000 | 361.39 |
1457481600000 | 363.27 |
1457568000000 | 361.36 |
1457654400000 | 368.54 |
1457913600000 | 366.85 |
1458000000000 | 362.81 |
1458086400000 | 366.2 |
1458172800000 | 370.64 |
1458259200000 | 372.97 |
1458518400000 | 372.43 |
1458604800000 | 372.32 |
1458691200000 | 366.49 |
1458777600000 | 367.03 |
1459123200000 | 367.61 |
1459209600000 | 374.99 |
1459296000000 | 375.6 |
1459382400000 | 376.7 |
1459468800000 | 377.77 |
1459728000000 | 374.25 |
1459814400000 | 370.39 |
1459900800000 | 374.1 |
1459987200000 | 369.28 |
1460073600000 | 371.29 |
1460332800000 | 370.47 |
1460419200000 | 374.24 |
1460505600000 | 381.3 |
1460592000000 | 380.08 |
1460678400000 | 380.91 |
1460937600000 | 382.97 |
1461024000000 | 384.23 |
1461110400000 | 385.35 |
1461196800000 | 382.83 |
1461283200000 | 386.32 |
1461542400000 | 384.19 |
1461628800000 | 388.05 |
1461715200000 | 390.03 |
1461801600000 | 385.11 |
1461888000000 | 382.96 |
1462147200000 | 386.05 |
1462233600000 | 379.94 |
1462320000000 | 377.84 |
1462406400000 | 376.87 |
1462492800000 | 378.91 |
1462752000000 | 379.25 |
1462838400000 | 383.19 |
1462924800000 | 379.23 |
1463011200000 | 377.75 |
1463097600000 | 375.03 |
1463356800000 | 379.07 |
1463443200000 | 374.76 |
1463529600000 | 374.95 |
1463616000000 | 372.57 |
1463702400000 | 377.57 |
1463961600000 | 377.19 |
1464048000000 | 384.12 |
1464134400000 | 386.42 |
1464220800000 | 386.28 |
1464307200000 | 389.24 |
1464566400000 | 389.24 |
1464652800000 | 390.29 |
1464739200000 | 392.33 |
1464825600000 | 395.13 |
1464912000000 | 393.13 |
1465171200000 | 396.79 |
1465257600000 | 398.15 |
1465344000000 | 400.15 |
1465430400000 | 398.15 |
1465516800000 | 392.08 |
1465776000000 | 387.58 |
1465862400000 | 386.34 |
1465948800000 | 386.87 |
1466035200000 | 386.46 |
1466121600000 | 386.36 |
1466380800000 | 390.46 |
1466467200000 | 390 |
1466553600000 | 388.94 |
1466640000000 | 396.08 |
1466726400000 | 380.8 |
1466985600000 | 369.18 |
1467072000000 | 376.17 |
1467158400000 | 383.86 |
1467244800000 | 390.51 |
1467331200000 | 391.82 |
1467590400000 | 391.82 |
1467676800000 | 386.6 |
1467763200000 | 389.19 |
1467849600000 | 389.64 |
1467936000000 | 397.46 |
1468195200000 | 400.76 |
1468281600000 | 405.25 |
1468368000000 | 403.98 |
1468454400000 | 404.71 |
1468540800000 | 405.21 |
1468800000000 | 406.32 |
1468886400000 | 404.64 |
1468972800000 | 407.66 |
1469059200000 | 405.74 |
1469145600000 | 408.89 |
1469404800000 | 408.01 |
1469491200000 | 409.92 |
1469577600000 | 409.23 |
1469664000000 | 409.95 |
1469750400000 | 411.36 |
1470009600000 | 410.03 |
1470096000000 | 405.79 |
1470182400000 | 408.44 |
1470268800000 | 408.86 |
1470355200000 | 413.41 |
1470614400000 | 413.37 |
1470700800000 | 413.46 |
1470787200000 | 411.08 |
1470873600000 | 412.51 |
1470960000000 | 412.72 |
1471219200000 | 415.89 |
1471305600000 | 412.01 |
1471392000000 | 411.03 |
1471478400000 | 414.05 |
1471564800000 | 414.13 |
1471824000000 | 414.54 |
1471910400000 | 417.52 |
1471996800000 | 414.24 |
1472083200000 | 415.01 |
1472169600000 | 413.7 |
1472428800000 | 416.43 |
1472515200000 | 416.87 |
1472601600000 | 415.38 |
1472688000000 | 415.4 |
1472774400000 | 419.36 |
1473033600000 | 419.36 |
1473120000000 | 419.85 |
1473206400000 | 422.49 |
1473292800000 | 421.11 |
1473379200000 | 408.78 |
1473638400000 | 413.84 |
1473724800000 | 406.29 |
1473811200000 | 406.04 |
1473897600000 | 410.85 |
1473984000000 | 409.97 |
1474243200000 | 412.33 |
1474329600000 | 410.81 |
1474416000000 | 416.53 |
1474502400000 | 422.11 |
1474588800000 | 418.97 |
1474848000000 | 415.58 |
1474934400000 | 416.92 |
1475020800000 | 420.27 |
1475107200000 | 415.1 |
1475193600000 | 418.86 |
1475452800000 | 416.47 |
1475539200000 | 414.78 |
1475625600000 | 417.04 |
1475712000000 | 416.54 |
1475798400000 | 413.96 |
1476057600000 | 417.63 |
1476144000000 | 410.66 |
1476230400000 | 411.01 |
1476316800000 | 408.38 |
1476403200000 | 407.65 |
1476662400000 | 407.13 |
1476748800000 | 409.79 |
1476835200000 | 411.58 |
1476921600000 | 410.26 |
1477008000000 | 409.75 |
1477267200000 | 411.77 |
1477353600000 | 408.19 |
1477440000000 | 405.2 |
1477526400000 | 400.73 |
1477612800000 | 400.39 |
1477872000000 | 402.26 |
1477958400000 | 398.37 |
1478044800000 | 394 |
1478131200000 | 393.47 |
1478217600000 | 394.52 |
1478476800000 | 403 |
1478563200000 | 403.8 |
1478649600000 | 412.89 |
1478736000000 | 416.62 |
1478822400000 | 423.34 |
1479081600000 | 429.44 |
1479168000000 | 431.44 |
1479254400000 | 431.05 |
1479340800000 | 433.88 |
1479427200000 | 434.39 |
1479686400000 | 437.62 |
1479772800000 | 441.16 |
1479859200000 | 443.56 |
1479945600000 | 443.56 |
1480032000000 | 444.76 |
1480291200000 | 440.25 |
1480377600000 | 440.28 |
1480464000000 | 438.6 |
1480550400000 | 436.43 |
1480636800000 | 436.54 |
1480896000000 | 442.94 |
1480982400000 | 447.56 |
1481068800000 | 451.97 |
1481155200000 | 458.28 |
1481241600000 | 458.06 |
1481500800000 | 453.54 |
1481587200000 | 454.11 |
1481673600000 | 448.87 |
1481760000000 | 451.12 |
1481846400000 | 450.84 |
1482105600000 | 453.52 |
1482192000000 | 456.74 |
1482278400000 | 454.67 |
1482364800000 | 451.21 |
1482451200000 | 453.1 |
1482710400000 | 453.1 |
1482796800000 | 454.7 |
1482883200000 | 450.14 |
1482969600000 | 451.13 |
1483056000000 | 449.57 |
1483315200000 | 449.57 |
1483401600000 | 452.63 |
1483488000000 | 459.9 |
1483574400000 | 456.02 |
1483660800000 | 455.52 |
1483920000000 | 452.18 |
1484006400000 | 455.74 |
1484092800000 | 457.03 |
1484179200000 | 454.26 |
1484265600000 | 457.01 |
1484524800000 | 457.01 |
1484611200000 | 452.71 |
1484697600000 | 454.43 |
1484784000000 | 451.08 |
1484870400000 | 453.17 |
1485129600000 | 451.85 |
1485216000000 | 457.92 |
1485302400000 | 461.6 |
1485388800000 | 459.61 |
1485475200000 | 457.55 |
1485734400000 | 452.45 |
1485820800000 | 454.48 |
1485907200000 | 454.11 |
1485993600000 | 453.73 |
1486080000000 | 459.2 |
1486339200000 | 456.62 |
1486425600000 | 455.21 |
1486512000000 | 455.72 |
1486598400000 | 461.14 |
1486684800000 | 464.18 |
1486944000000 | 465.5 |
1487030400000 | 467.51 |
1487116800000 | 469.96 |
1487203200000 | 468.64 |
1487289600000 | 468.81 |
1487548800000 | 468.81 |
1487635200000 | 472.6 |
1487721600000 | 470.69 |
1487808000000 | 468.03 |
1487894400000 | 468.32 |
1488153600000 | 471.56 |
1488240000000 | 466.33 |
1488326400000 | 473.77 |
1488412800000 | 468.92 |
1488499200000 | 469.28 |
1488758400000 | 465.94 |
1488844800000 | 463.41 |
1488931200000 | 460.84 |
1489017600000 | 458.96 |
1489104000000 | 460.82 |
1489363200000 | 462.33 |
1489449600000 | 460.36 |
1489536000000 | 467.01 |
1489622400000 | 467.37 |
1489708800000 | 468.71 |
1489968000000 | 466.36 |
1490054400000 | 456.38 |
1490140800000 | 456.51 |
1490227200000 | 458.34 |
1490313600000 | 458.56 |
1490572800000 | 458.82 |
1490659200000 | 462.33 |
1490745600000 | 464.29 |
1490832000000 | 467.57 |
1490918400000 | 468.46 |
1491177600000 | 464.71 |
1491264000000 | 464.39 |
1491350400000 | 460.08 |
1491436800000 | 464.3 |
1491523200000 | 463.61 |
1491782400000 | 464.7 |
1491868800000 | 467.77 |
1491955200000 | 462.36 |
1492041600000 | 458.1 |
1492387200000 | 463.43 |
1492473600000 | 463.73 |
1492560000000 | 465.05 |
1492646400000 | 469.55 |
1492732800000 | 468.51 |
1492992000000 | 473.81 |
1493078400000 | 477.3 |
1493164800000 | 479.16 |
1493251200000 | 479.46 |
1493337600000 | 475.15 |
1493596800000 | 476.94 |
1493683200000 | 476.38 |
1493769600000 | 473.91 |
1493856000000 | 474.11 |
1493942400000 | 477.32 |
1494201600000 | 475.97 |
1494288000000 | 476.45 |
1494374400000 | 479.54 |
1494460800000 | 476.89 |
1494547200000 | 474.74 |
1494806400000 | 478.07 |
1494892800000 | 477.55 |
1494979200000 | 466.52 |
1495065600000 | 467.61 |
1495152000000 | 471.35 |
1495411200000 | 474.44 |
1495497600000 | 475.1 |
1495584000000 | 476.39 |
1495670400000 | 476.86 |
1495756800000 | 476.73 |
1496016000000 | 476.73 |
1496102400000 | 473.96 |
1496188800000 | 474.16 |
1496275200000 | 482.38 |
1496361600000 | 484.17 |
1496620800000 | 481.52 |
1496707200000 | 480.34 |
1496793600000 | 480.16 |
1496880000000 | 484.62 |
1496966400000 | 484.85 |
1497225600000 | 484.12 |
1497312000000 | 487.32 |
1497398400000 | 485.19 |
1497484800000 | 483.1 |
1497571200000 | 483.21 |
1497830400000 | 486.83 |
1497916800000 | 481.74 |
1498003200000 | 480.02 |
1498089600000 | 481.06 |
1498176000000 | 484.29 |
1498435200000 | 485.63 |
1498521600000 | 480.96 |
1498608000000 | 487.53 |
1498694400000 | 484.03 |
1498780800000 | 484.37 |
1499040000000 | 487.32 |
1499126400000 | 487.32 |
1499212800000 | 485.87 |
1499299200000 | 479.53 |
1499385600000 | 484.42 |
1499644800000 | 482.76 |
1499731200000 | 483.88 |
1499817600000 | 487.61 |
1499904000000 | 488.42 |
1499990400000 | 489.9 |
1500249600000 | 491.38 |
1500336000000 | 490.1 |
1500422400000 | 495.4 |
1500508800000 | 495.55 |
1500595200000 | 493.81 |
1500854400000 | 495.49 |
1500940800000 | 498.4 |
1501027200000 | 495.98 |
1501113600000 | 493.82 |
1501200000000 | 492.33 |
1501459200000 | 491.37 |
1501545600000 | 493.24 |
1501632000000 | 488.69 |
1501718400000 | 488.75 |
1501804800000 | 490.62 |
1502064000000 | 491.33 |
1502150400000 | 490.55 |
1502236800000 | 487.11 |
1502323200000 | 478.89 |
1502409600000 | 480.21 |
1502668800000 | 485.79 |
1502755200000 | 482.99 |
1502841600000 | 484.18 |
1502928000000 | 476.71 |
1503014400000 | 476.49 |
1503273600000 | 476.61 |
1503360000000 | 481.23 |
1503446400000 | 480.51 |
1503532800000 | 480.6 |
1503619200000 | 481.96 |
1503878400000 | 481.96 |
1503964800000 | 481.94 |
1504051200000 | 485.36 |
1504137600000 | 489.49 |
1504224000000 | 492 |
1504483200000 | 492 |
1504569600000 | 486.54 |
1504656000000 | 486.75 |
1504742400000 | 485.82 |
1504828800000 | 486.81 |
1505088000000 | 492.63 |
1505174400000 | 495.64 |
1505260800000 | 495.79 |
1505347200000 | 495.55 |
1505433600000 | 497.67 |
1505692800000 | 500.07 |
1505779200000 | 500.34 |
1505865600000 | 501.93 |
1505952000000 | 500.54 |
1506038400000 | 502.92 |
1506297600000 | 502.42 |
1506384000000 | 503.11 |
1506470400000 | 509.93 |
1506556800000 | 511.34 |
1506643200000 | 512.37 |
1506902400000 | 517.37 |
1506988800000 | 518.71 |
1507075200000 | 518.27 |
1507161600000 | 519.87 |
1507248000000 | 519.67 |
1507507200000 | 517.81 |
1507593600000 | 518.59 |
1507680000000 | 518.93 |
1507766400000 | 518.98 |
1507852800000 | 519.4 |
1508112000000 | 519.74 |
1508198400000 | 518.5 |
1508284800000 | 520.89 |
1508371200000 | 520.12 |
1508457600000 | 522.8 |
1508716800000 | 520.14 |
1508803200000 | 521.29 |
1508889600000 | 518.42 |
1508976000000 | 520.04 |
1509062400000 | 522.99 |
1509321600000 | 518.65 |
1509408000000 | 522.26 |
1509494400000 | 521 |
1509580800000 | 521.77 |
1509667200000 | 521.47 |
1509926400000 | 523.02 |
1510012800000 | 517.7 |
1510099200000 | 520.16 |
1510185600000 | 515.99 |
1510272000000 | 516.58 |
1510531200000 | 517 |
1510617600000 | 516.02 |
1510704000000 | 513.22 |
1510790400000 | 519.98 |
1510876800000 | 522.14 |
1511136000000 | 524.97 |
1511222400000 | 529.05 |
1511308800000 | 528.76 |
1511395200000 | 528.76 |
1511481600000 | 529.25 |
1511740800000 | 527.73 |
1511827200000 | 534.16 |
1511913600000 | 534.66 |
1512000000000 | 536.57 |
1512086400000 | 534.58 |
1512345600000 | 533.37 |
1512432000000 | 529.91 |
1512518400000 | 526.86 |
1512604800000 | 529.81 |
1512691200000 | 531.34 |
1512950400000 | 530.97 |
1513036800000 | 529.93 |
1513123200000 | 531.8 |
1513209600000 | 527.54 |
1513296000000 | 533.92 |
1513555200000 | 539.82 |
1513641600000 | 536.67 |
1513728000000 | 537.75 |
1513814400000 | 539.29 |
1513900800000 | 538.78 |
1514246400000 | 539.67 |
1514332800000 | 539.82 |
1514419200000 | 541.96 |
1514505600000 | 538.45 |
1514851200000 | 542.49 |
1514937600000 | 542.83 |
1515024000000 | 544.51 |
1515110400000 | 547.64 |
1515369600000 | 548.58 |
1515456000000 | 547.55 |
1515542400000 | 546.8 |
1515628800000 | 554.74 |
1515715200000 | 557.01 |
1515974400000 | 557.01 |
1516060800000 | 551.57 |
1516147200000 | 556.57 |
1516233600000 | 553.94 |
1516320000000 | 560.82 |
1516579200000 | 565.54 |
1516665600000 | 567.49 |
1516752000000 | 564.54 |
1516838400000 | 565.31 |
1516924800000 | 568.72 |
1517184000000 | 565.07 |
1517270400000 | 559.09 |
1517356800000 | 557.38 |
1517443200000 | 558.22 |
1517529600000 | 546.44 |
1517788800000 | 528.02 |
1517875200000 | 532.8 |
1517961600000 | 532.24 |
1518048000000 | 514.84 |
1518134400000 | 519.52 |
1518393600000 | 524.69 |
1518480000000 | 526.41 |
1518566400000 | 535.93 |
1518652800000 | 541.65 |
1518739200000 | 543.22 |
1518998400000 | 543.22 |
1519084800000 | 539.44 |
1519171200000 | 539.93 |
1519257600000 | 539.68 |
1519344000000 | 547.1 |
1519603200000 | 549.98 |
1519689600000 | 542.58 |
1519776000000 | 536.64 |
1519862400000 | 534.38 |
1519948800000 | 540.97 |
1520208000000 | 545.3 |
1520294400000 | 550.8 |
1520380800000 | 553.62 |
1520467200000 | 553.76 |
1520553600000 | 561.93 |
1520812800000 | 562.52 |
1520899200000 | 559.14 |
1520985600000 | 556.71 |
1521072000000 | 554.67 |
1521158400000 | 558.13 |
1521417600000 | 552.99 |
1521504000000 | 553.89 |
1521590400000 | 556.43 |
1521676800000 | 543.81 |
1521763200000 | 532.51 |
1522022400000 | 544.5 |
1522108800000 | 534.85 |
1522195200000 | 535.13 |
1522281600000 | 541.51 |
1522627200000 | 529.91 |
1522713600000 | 537.07 |
1522800000000 | 543.31 |
1522886400000 | 547.68 |
1522972800000 | 537.89 |
1523232000000 | 538.25 |
1523318400000 | 547.56 |
1523404800000 | 547.42 |
1523491200000 | 550.97 |
1523577600000 | 548.63 |
1523836800000 | 553.43 |
1523923200000 | 559.15 |
1524009600000 | 560.87 |
1524096000000 | 557.3 |
1524182400000 | 554.32 |
1524441600000 | 553.93 |
1524528000000 | 550.28 |
1524614400000 | 549.86 |
1524700800000 | 552.53 |
1524787200000 | 551.73 |
1525046400000 | 546.87 |
1525132800000 | 549.58 |
1525219200000 | 549.71 |
1525305600000 | 549.03 |
1525392000000 | 555.7 |
1525651200000 | 559.58 |
1525737600000 | 561.32 |
1525824000000 | 565.42 |
1525910400000 | 569.3 |
1525996800000 | 570.21 |
1526256000000 | 567.95 |
1526342400000 | 567.87 |
1526428800000 | 572.61 |
1526515200000 | 574.65 |
1526601600000 | 575.34 |
1526860800000 | 578.98 |
1526947200000 | 574.5 |
1527033600000 | 575.29 |
1527120000000 | 575.58 |
1527206400000 | 575.06 |
1527465600000 | 575.06 |
1527552000000 | 573.48 |
1527638400000 | 581.02 |
1527724800000 | 575.69 |
1527811200000 | 580.94 |
1528070400000 | 584.13 |
1528156800000 | 587.23 |
1528243200000 | 592.07 |
1528329600000 | 590.33 |
1528416000000 | 592.79 |
1528675200000 | 594.08 |
1528761600000 | 595.89 |
1528848000000 | 592.75 |
1528934400000 | 595.33 |
1529020800000 | 594.43 |
1529280000000 | 597.07 |
1529366400000 | 595.36 |
1529452800000 | 599 |
1529539200000 | 593.33 |
1529625600000 | 592.58 |
1529884800000 | 583.25 |
1529971200000 | 586.05 |
1530057600000 | 577.36 |
1530144000000 | 580.5 |
1530230400000 | 580.98 |
1530489600000 | 583.91 |
1530576000000 | 584.93 |
1530662400000 | 584.93 |
1530748800000 | 590.16 |
1530835200000 | 594.78 |
1531094400000 | 599.36 |
1531180800000 | 597.92 |
1531267200000 | 594.1 |
1531353600000 | 596.84 |
1531440000000 | 596.62 |
1531699200000 | 594.13 |
1531785600000 | 597.88 |
1531872000000 | 600.52 |
1531958400000 | 601.7 |
1532044800000 | 599.68 |
1532304000000 | 600.04 |
1532390400000 | 594.92 |
1532476800000 | 598.28 |
1532563200000 | 601.06 |
1532649600000 | 591.39 |
1532908800000 | 585.94 |
1532995200000 | 592.75 |
1533081600000 | 594.23 |
1533168000000 | 600.1 |
1533254400000 | 599.22 |
1533513600000 | 603.03 |
1533600000000 | 604.51 |
1533686400000 | 603.4 |
1533772800000 | 605.02 |
1533859200000 | 603.37 |
1534118400000 | 599.44 |
1534204800000 | 605.65 |
1534291200000 | 598.73 |
1534377600000 | 603.43 |
1534464000000 | 606.1 |
1534723200000 | 608.64 |
1534809600000 | 614.05 |
1534896000000 | 615.04 |
1534982400000 | 613.98 |
1535068800000 | 617.35 |
1535328000000 | 619.6 |
1535414400000 | 620.74 |
1535500800000 | 621.88 |
1535587200000 | 619.4 |
1535673600000 | 621.45 |
1535932800000 | 621.45 |
1536019200000 | 621.2 |
1536105600000 | 618.37 |
1536192000000 | 615.8 |
1536278400000 | 615.38 |
1536537600000 | 617.51 |
1536624000000 | 618.73 |
1536710400000 | 617.79 |
1536796800000 | 618.49 |
1536883200000 | 620.99 |
1537142400000 | 613.68 |
1537228800000 | 616.55 |
1537315200000 | 612.8 |
1537401600000 | 617.75 |
1537488000000 | 616.25 |
1537747200000 | 613.84 |
1537833600000 | 614.69 |
1537920000000 | 609.53 |
1538006400000 | 609.89 |
1538092800000 | 611.67 |
1538352000000 | 606.2 |
1538438400000 | 601.47 |
1538524800000 | 606.05 |
1538611200000 | 597.96 |
1538697600000 | 593.85 |
1538956800000 | 591.56 |
1539043200000 | 588.21 |
1539129600000 | 571.9 |
1539216000000 | 561.37 |
1539302400000 | 563.62 |
1539561600000 | 565.54 |
1539648000000 | 579.95 |
1539734400000 | 578.08 |
1539820800000 | 568.16 |
1539907200000 | 562.31 |
1540166400000 | 561.72 |
1540252800000 | 556.85 |
1540339200000 | 537.77 |
1540425600000 | 547.34 |
1540512000000 | 540.93 |
1540771200000 | 538.51 |
1540857600000 | 547.97 |
1540944000000 | 551.99 |
1541030400000 | 562.05 |
1541116800000 | 562.77 |
1541376000000 | 562.62 |
1541462400000 | 566.32 |
1541548800000 | 576.93 |
1541635200000 | 574.19 |
1541721600000 | 566.55 |
1541980800000 | 555.28 |
1542067200000 | 555.49 |
1542153600000 | 551 |
1542240000000 | 557.89 |
1542326400000 | 558.72 |
1542585600000 | 547.19 |
1542672000000 | 537.69 |
1542758400000 | 544.31 |
1542844800000 | 544.31 |
1542931200000 | 544.36 |
1543190400000 | 551.07 |
1543276800000 | 546.91 |
1543363200000 | 559.78 |
1543449600000 | 559.51 |
1543536000000 | 563.36 |
1543795200000 | 568.63 |
1543881600000 | 547.1 |
1543968000000 | 547.1 |
1544054400000 | 545.76 |
1544140800000 | 534.79 |
1544400000000 | 533.41 |
1544486400000 | 532.17 |
1544572800000 | 537.24 |
1544659200000 | 530.76 |
1544745600000 | 522.99 |
1545004800000 | 509.41 |
1545091200000 | 510.37 |
1545177600000 | 501.84 |
1545264000000 | 492.96 |
1545350400000 | 482.19 |
1545609600000 | 472.29 |
1545782400000 | 495.61 |
1545868800000 | 497.36 |
1545955200000 | 498.55 |
1546214400000 | 502.66 |
1546387200000 | 503.34 |
1546473600000 | 494.62 |
1546560000000 | 512.73 |
1546819200000 | 520.38 |
1546905600000 | 528.17 |
1546992000000 | 532.49 |
1547078400000 | 535.38 |
1547164800000 | 536.16 |
1547424000000 | 532.16 |
1547510400000 | 536.29 |
1547596800000 | 540.23 |
1547683200000 | 545.21 |
1547769600000 | 552.02 |
1548028800000 | 552.02 |
1548115200000 | 543.46 |
1548201600000 | 543.24 |
1548288000000 | 547.66 |
1548374400000 | 554.52 |
1548633600000 | 552.83 |
1548720000000 | 551.87 |
1548806400000 | 557.48 |
1548892800000 | 561.37 |
1548979200000 | 563.79 |
1549238400000 | 568.91 |
1549324800000 | 571.89 |
1549411200000 | 570.65 |
1549497600000 | 566.31 |
1549584000000 | 567.14 |
1549843200000 | 570.88 |
1549929600000 | 577.1 |
1550016000000 | 578.61 |
1550102400000 | 579.04 |
1550188800000 | 585.5 |
1550448000000 | 585.5 |
1550534400000 | 587.02 |
1550620800000 | 588.72 |
1550707200000 | 587.4 |
1550793600000 | 592.67 |
1551052800000 | 592.39 |
1551139200000 | 588.43 |
1551225600000 | 589.6 |
1551312000000 | 587.04 |
1551398400000 | 590.09 |
1551657600000 | 585.11 |
1551744000000 | 582.93 |
1551830400000 | 573.85 |
1551916800000 | 569.75 |
1552003200000 | 568.56 |
1552262400000 | 577.68 |
1552348800000 | 578.62 |
1552435200000 | 580.65 |
1552521600000 | 579.33 |
1552608000000 | 579.96 |
1552867200000 | 583.26 |
1552953600000 | 580.78 |
1553040000000 | 576.5 |
1553126400000 | 584.23 |
1553212800000 | 565.61 |
1553472000000 | 567.82 |
1553558400000 | 573.76 |
1553644800000 | 571.13 |
1553731200000 | 576.18 |
1553817600000 | 578.05 |
1554076800000 | 585.12 |
1554163200000 | 584.24 |
1554249600000 | 586.89 |
1554336000000 | 587.34 |
1554422400000 | 591.79 |
1554681600000 | 591.12 |
1554768000000 | 585.03 |
1554854400000 | 592.02 |
1554940800000 | 592.15 |
1555027200000 | 594.93 |
1555286400000 | 593.14 |
1555372800000 | 593.45 |
1555459200000 | 587.89 |
1555545600000 | 587.66 |
1555891200000 | 585.72 |
1555977600000 | 594.65 |
1556064000000 | 595.76 |
1556150400000 | 591.78 |
1556236800000 | 598.02 |
1556496000000 | 599.27 |
1556582400000 | 597.01 |
1556668800000 | 591.6 |
1556755200000 | 591.28 |
1556841600000 | 600.45 |
1557100800000 | 599.72 |
1557187200000 | 587.96 |
1557273600000 | 585.13 |
1557360000000 | 583.76 |
1557446400000 | 584.64 |
1557705600000 | 566.67 |
1557792000000 | 573.75 |
1557878400000 | 575.76 |
1557964800000 | 579.81 |
1558051200000 | 572.43 |
1558310400000 | 567.59 |
1558396800000 | 574.63 |
1558483200000 | 569.9 |
1558569600000 | 560.05 |
1558656000000 | 563.86 |
1558915200000 | 563.86 |
1559001600000 | 560.41 |
1559088000000 | 555.16 |
1559174400000 | 554.53 |
1559260800000 | 548.34 |
1559520000000 | 548.96 |
1559606400000 | 563.34 |
1559692800000 | 564.6 |
1559779200000 | 564.89 |
1559865600000 | 568.69 |
1560124800000 | 572.04 |
1560211200000 | 570.56 |
1560297600000 | 570.98 |
1560384000000 | 575.28 |
1560470400000 | 571.28 |
1560729600000 | 574.1 |
1560816000000 | 579.97 |
1560902400000 | 582.89 |
1560988800000 | 586.03 |
1561075200000 | 581.97 |
1561334400000 | 575.29 |
1561420800000 | 570.8 |
1561507200000 | 569.54 |
1561593600000 | 578.79 |
1561680000000 | 585.43 |
1561939200000 | 587.25 |
1562025600000 | 585.52 |
1562112000000 | 590.53 |
1562198400000 | 590.53 |
1562284800000 | 591.92 |
1562544000000 | 587.61 |
1562630400000 | 588.2 |
1562716800000 | 588.71 |
1562803200000 | 587.26 |
1562889600000 | 592.27 |
1563148800000 | 590.59 |
1563235200000 | 590.29 |
1563321600000 | 586.67 |
1563408000000 | 588.33 |
1563494400000 | 585.78 |
1563753600000 | 585.03 |
1563840000000 | 588.7 |
1563926400000 | 596.52 |
1564012800000 | 590.79 |
1564099200000 | 597.48 |
1564358400000 | 593.16 |
1564444800000 | 597.45 |
1564531200000 | 592.31 |
1564617600000 | 583.59 |
1564704000000 | 576.73 |
1564963200000 | 559.72 |
1565049600000 | 565.85 |
1565136000000 | 566.28 |
1565222400000 | 579.39 |
1565308800000 | 573.04 |
1565568000000 | 565.22 |
1565654400000 | 571.32 |
1565740800000 | 554.73 |
1565827200000 | 553.8 |
1565913600000 | 564.23 |
1566172800000 | 568.96 |
1566259200000 | 565.65 |
1566345600000 | 570.75 |
1566432000000 | 570.92 |
1566518400000 | 556.34 |
1566777600000 | 561.53 |
1566864000000 | 555.78 |
1566950400000 | 559.79 |
1567036800000 | 567.6 |
1567123200000 | 567.77 |
1567382400000 | 567.77 |
1567468800000 | 561.46 |
1567555200000 | 567.24 |
1567641600000 | 576.02 |
1567728000000 | 574.06 |
1567987200000 | 575.92 |
1568073600000 | 579.69 |
1568160000000 | 586.96 |
1568246400000 | 586.39 |
1568332800000 | 585.95 |
1568592000000 | 587.27 |
1568678400000 | 586.97 |
1568764800000 | 583.9 |
1568851200000 | 583.09 |
1568937600000 | 581.92 |
1569196800000 | 582.43 |
1569283200000 | 574.49 |
1569369600000 | 579.61 |
1569456000000 | 575.53 |
1569542400000 | 570.97 |
1569801600000 | 573.59 |
1569888000000 | 564.13 |
1569974400000 | 557.31 |
1570060800000 | 561.63 |
1570147200000 | 567.52 |
1570406400000 | 566.59 |
1570492800000 | 556.63 |
1570579200000 | 560.49 |
1570665600000 | 562.64 |
1570752000000 | 572.05 |
1571011200000 | 570.05 |
1571097600000 | 574.93 |
1571184000000 | 573.2 |
1571270400000 | 578.35 |
1571356800000 | 575.42 |
1571616000000 | 579.81 |
1571702400000 | 578.89 |
1571788800000 | 579.6 |
1571875200000 | 581.33 |
1571961600000 | 584.28 |
1572220800000 | 588.02 |
1572307200000 | 589.42 |
1572393600000 | 588.41 |
1572480000000 | 583.46 |
1572566400000 | 592.13 |
1572825600000 | 594.08 |
1572912000000 | 594.79 |
1572998400000 | 592.82 |
1573084800000 | 593.96 |
1573171200000 | 595.17 |
1573430400000 | 594.4 |
1573516800000 | 595.6 |
1573603200000 | 594.44 |
1573689600000 | 595.5 |
1573776000000 | 599.07 |
1574035200000 | 598.07 |
1574121600000 | 599.14 |
1574208000000 | 597.22 |
1574294400000 | 593.9 |
1574380800000 | 595.54 |
1574640000000 | 605.28 |
1574726400000 | 608.95 |
1574812800000 | 612.82 |
1574899200000 | 612.82 |
1574985600000 | 609.25 |
1575244800000 | 602.4 |
1575331200000 | 599.96 |
1575417600000 | 603.37 |
1575504000000 | 603.25 |
1575590400000 | 609.14 |
1575849600000 | 606.74 |
1575936000000 | 606.53 |
1576022400000 | 605.47 |
1576108800000 | 609.67 |
1576195200000 | 607.86 |
1576454400000 | 612.9 |
1576540800000 | 615.56 |
1576627200000 | 616.47 |
1576713600000 | 619.15 |
1576800000000 | 621.35 |
1577059200000 | 620.91 |
1577145600000 | 622.01 |
1577318400000 | 622.88 |
1577404800000 | 620.45 |
1577664000000 | 618.72 |
1577750400000 | 620.38 |
1577923200000 | 622.27 |
1578009600000 | 620.33 |
1578268800000 | 621.62 |
1578355200000 | 620.34 |
1578441600000 | 622.43 |
1578528000000 | 624.96 |
1578614400000 | 622.93 |
1578873600000 | 628.36 |
1578960000000 | 630.2 |
1579046400000 | 632.5 |
1579132800000 | 639.88 |
1579219200000 | 638.58 |
1579478400000 | 638.58 |
1579564800000 | 634.33 |
1579651200000 | 633.88 |
1579737600000 | 634.12 |
1579824000000 | 627.08 |
1580083200000 | 618.56 |
1580169600000 | 624.94 |
1580256000000 | 623.15 |
1580342400000 | 622.65 |
1580428800000 | 610.62 |
1580688000000 | 616.22 |
1580774400000 | 624.88 |
1580860800000 | 631.51 |
1580947200000 | 629.87 |
1581033600000 | 624.15 |
1581292800000 | 627.85 |
1581379200000 | 631.6 |
1581465600000 | 636.14 |
1581552000000 | 637.92 |
1581638400000 | 637.18 |
1581897600000 | 637.18 |
1581984000000 | 636.49 |
1582070400000 | 639.59 |
1582156800000 | 639.14 |
1582243200000 | 631.4 |
1582502400000 | 612.79 |
1582588800000 | 592.1 |
1582675200000 | 583.36 |
1582761600000 | 563.33 |
1582848000000 | 556.68 |
1583107200000 | 572.27 |
1583193600000 | 559.09 |
1583280000000 | 576.65 |
1583366400000 | 557.47 |
1583452800000 | 546.67 |
1583712000000 | 496.85 |
1583798400000 | 513.81 |
1583884800000 | 482.66 |
1583971200000 | 433.44 |
1584057600000 | 465.86 |
1584316800000 | 400.66 |
1584403200000 | 418.13 |
1584489600000 | 375.25 |
1584576000000 | 396.92 |
1584662400000 | 382.42 |
1584921600000 | 376.16 |
1585008000000 | 412.62 |
1585094400000 | 422.1 |
1585180800000 | 448.06 |
1585267200000 | 433.53 |
1585526400000 | 442.08 |
1585612800000 | 437.08 |
1585699200000 | 411.01 |
1585785600000 | 414.47 |
1585872000000 | 403.6 |
1586131200000 | 435.73 |
1586217600000 | 437.35 |
1586304000000 | 457.69 |
1586390400000 | 474.38 |
1586736000000 | 463.84 |
1586822400000 | 474.65 |
1586908800000 | 457.18 |
1586995200000 | 457.1 |
1587081600000 | 475.16 |
1587340800000 | 469.2 |
1587427200000 | 456.13 |
1587513600000 | 464.23 |
1587600000000 | 468.42 |
1587686400000 | 475.13 |
1587945600000 | 492.17 |
1588032000000 | 495.95 |
1588118400000 | 517.7 |
1588204800000 | 503.11 |
1588291200000 | 485.07 |
1588550400000 | 487.12 |
1588636800000 | 491.6 |
1588723200000 | 490.36 |
1588809600000 | 499.22 |
1588896000000 | 515.15 |
1589155200000 | 513.34 |
1589241600000 | 496.43 |
1589328000000 | 480.78 |
1589414400000 | 485.12 |
1589500800000 | 492.02 |
1589760000000 | 517.13 |
1589846400000 | 509.87 |
1589932800000 | 522.34 |
1590019200000 | 522.94 |
1590105600000 | 525.91 |
1590364800000 | 525.91 |
1590451200000 | 537.03 |
1590537600000 | 549.4 |
1590624000000 | 541.67 |
1590710400000 | 542.32 |
1590969600000 | 548.13 |
1591056000000 | 553.35 |
1591142400000 | 566.12 |
1591228800000 | 564.43 |
1591315200000 | 580.14 |
1591574400000 | 592.67 |
1591660800000 | 580.91 |
1591747200000 | 568.91 |
1591833600000 | 530.15 |
1591920000000 | 541.55 |
1592179200000 | 551.71 |
1592265600000 | 563.07 |
1592352000000 | 555.43 |
1592438400000 | 555.06 |
1592524800000 | 553.1 |
1592784000000 | 557.65 |
1592870400000 | 559.23 |
1592956800000 | 541.75 |
1593043200000 | 549.54 |
1593129600000 | 538.61 |
1593388800000 | 549.88 |
1593475200000 | 557.94 |
1593561600000 | 557.26 |
1593648000000 | 559.65 |
1593734400000 | 559.65 |
1593993600000 | 564.06 |
1594080000000 | 554.88 |
1594166400000 | 560.4 |
1594252800000 | 553.62 |
1594339200000 | 558.89 |
1594598400000 | 548.51 |
1594684800000 | 556.59 |
1594771200000 | 572.78 |
1594857600000 | 568.73 |
1594944000000 | 571.56 |
1595203200000 | 572.76 |
1595289600000 | 577.51 |
1595376000000 | 580.42 |
1595462400000 | 578.73 |
1595548800000 | 571.7 |
1595808000000 | 578.56 |
1595894400000 | 573.66 |
1595980800000 | 586.51 |
1596067200000 | 585.42 |
1596153600000 | 582.95 |
1596412800000 | 592.53 |
1596499200000 | 595.44 |
1596585600000 | 603.1 |
1596672000000 | 601.01 |
1596758400000 | 603.86 |
1597017600000 | 604.66 |
1597104000000 | 601.09 |
1597190400000 | 604.75 |
1597276800000 | 606.09 |
1597363200000 | 604.65 |
1597622400000 | 608.5 |
1597708800000 | 604.65 |
1597795200000 | 604.27 |
1597881600000 | 603.73 |
1597968000000 | 600.74 |
1598227200000 | 606.37 |
1598313600000 | 607.7 |
1598400000000 | 607.26 |
1598486400000 | 609.59 |
1598572800000 | 614.3 |
1598832000000 | 610.8 |
1598918400000 | 621.57 |
1599004800000 | 626.11 |
1599091200000 | 603.77 |
1599177600000 | 598.82 |
1599436800000 | 598.82 |
1599523200000 | 586.06 |
1599609600000 | 595.56 |
1599696000000 | 588.34 |
1599782400000 | 585.73 |
1600041600000 | 600.32 |
1600128000000 | 602.61 |
1600214400000 | 605.26 |
1600300800000 | 601.98 |
1600387200000 | 599.99 |
1600646400000 | 585.63 |
1600732800000 | 590.85 |
1600819200000 | 576.52 |
1600905600000 | 575.51 |
1600992000000 | 584.24 |
1601251200000 | 597.28 |
1601337600000 | 594.79 |
1601424000000 | 596.73 |
1601510400000 | 606.2 |
1601596800000 | 609.62 |
1601856000000 | 625.06 |
1601942400000 | 623.6 |
1602028800000 | 635.7 |
1602115200000 | 643.63 |
1602201600000 | 648.53 |
1602460800000 | 652.51 |
1602547200000 | 648.96 |
1602633600000 | 645.53 |
1602720000000 | 650.97 |
1602806400000 | 648.42 |
1603065600000 | 641.23 |
1603152000000 | 643.43 |
1603238400000 | 636.72 |
1603324800000 | 645.78 |
1603411200000 | 650.74 |
1603670400000 | 637.4 |
1603756800000 | 631.52 |
1603843200000 | 615.27 |
1603929600000 | 620.94 |
1604016000000 | 612 |
1604275200000 | 622.27 |
1604361600000 | 637.36 |
1604448000000 | 643.08 |
1604534400000 | 660.82 |
1604620800000 | 656.79 |
1604880000000 | 671.03 |
1604966400000 | 678.24 |
1605052800000 | 681.07 |
1605139200000 | 671.4 |
1605225600000 | 683.4 |
1605484800000 | 696.63 |
1605571200000 | 700.26 |
1605657600000 | 692.65 |
1605744000000 | 699.5 |
1605830400000 | 700.61 |
1606089600000 | 712.39 |
1606176000000 | 721.9 |
1606262400000 | 719.71 |
1606348800000 | 719.71 |
1606435200000 | 723.43 |
1606694400000 | 711.9 |
1606780800000 | 718.92 |
1606867200000 | 718.92 |
1606953600000 | 724.34 |
1607040000000 | 738.26 |
1607299200000 | 737.54 |
1607385600000 | 744.35 |
1607472000000 | 739.37 |
1607558400000 | 747.75 |
1607644800000 | 744.87 |
1607904000000 | 744.51 |
1607990400000 | 760.53 |
1608076800000 | 758.35 |
1608163200000 | 767.05 |
1608249600000 | 766.33 |
1608508800000 | 767.17 |
1608595200000 | 773.36 |
1608681600000 | 778.6 |
1608768000000 | 778.03 |
1609113600000 | 773.22 |
1609200000000 | 762.11 |
1609286400000 | 769.98 |
1609372800000 | 769.28 |
1609718400000 | 758.31 |
1609804800000 | 770.83 |
1609891200000 | 796.13 |
1609977600000 | 810.07 |
1610064000000 | 809.86 |
1610323200000 | 811.22 |
1610409600000 | 824.19 |
1610496000000 | 818.68 |
1610582400000 | 831.33 |
1610668800000 | 820.95 |
1610928000000 | 820.95 |
1611014400000 | 829.12 |
1611100800000 | 834.12 |
1611187200000 | 828.16 |
1611273600000 | 833.07 |
1611532800000 | 829.76 |
1611619200000 | 820.97 |
1611705600000 | 799.58 |
1611792000000 | 807.62 |
1611878400000 | 793.27 |
1612137600000 | 810.04 |
1612224000000 | 823.06 |
1612310400000 | 826.12 |
1612396800000 | 840.67 |
1612483200000 | 850.18 |
1612742400000 | 866.1 |
1612828800000 | 868.33 |
1612915200000 | 866.84 |
1613001600000 | 869.62 |
1613088000000 | 874.85 |
1613347200000 | 874.85 |
1613433600000 | 870.53 |
1613520000000 | 864.2 |
1613606400000 | 852.72 |
1613692800000 | 867.36 |
1613952000000 | 858.8 |
1614038400000 | 856.68 |
1614124800000 | 873.36 |
1614211200000 | 844.06 |
1614297600000 | 845.67 |
1614556800000 | 871.04 |
1614643200000 | 855.12 |
1614729600000 | 843.36 |
1614816000000 | 821.06 |
1614902400000 | 837.45 |
1615161600000 | 837.2 |
1615248000000 | 849.79 |
1615334400000 | 860.16 |
1615420800000 | 878.88 |
1615507200000 | 883.65 |
1615766400000 | 891.67 |
1615852800000 | 878.49 |
1615939200000 | 884.43 |
1616025600000 | 862.63 |
1616112000000 | 869.52 |
1616371200000 | 864.8 |
1616457600000 | 839.63 |
1616544000000 | 825.11 |
1616630400000 | 839.99 |
1616716800000 | 855.58 |
1616976000000 | 836.99 |
1617062400000 | 848.46 |
1617148800000 | 855.18 |
1617235200000 | 869.44 |
1617580800000 | 873.21 |
1617667200000 | 874.8 |
1617753600000 | 865.23 |
1617840000000 | 870.81 |
1617926400000 | 872.23 |
1618185600000 | 873.08 |
1618272000000 | 871.7 |
1618358400000 | 876.29 |
1618444800000 | 882.2 |
1618531200000 | 885.3 |
1618790400000 | 875.82 |
1618876800000 | 860.84 |
1618963200000 | 877.4 |
1619049600000 | 874.77 |
1619136000000 | 889.22 |
1619395200000 | 898.06 |
1619481600000 | 899.9 |
1619568000000 | 901.66 |
1619654400000 | 900.48 |
1619740800000 | 888.64 |
1620000000000 | 891.38 |
1620086400000 | 882.34 |
1620172800000 | 881.07 |
1620259200000 | 880.45 |
1620345600000 | 890.72 |
1620604800000 | 873.21 |
1620691200000 | 868.87 |
1620777600000 | 842.95 |
1620864000000 | 853.36 |
1620950400000 | 874.28 |
1621209600000 | 874.21 |
1621296000000 | 868.32 |
1621382400000 | 862.58 |
1621468800000 | 868.12 |
1621555200000 | 869.98 |
1621814400000 | 875.13 |
1621900800000 | 868.21 |
1621987200000 | 880.8 |
1622073600000 | 887.77 |
1622160000000 | 887.1 |
1622419200000 | 887.1 |
1622505600000 | 894.53 |
1622592000000 | 892.74 |
1622678400000 | 886.37 |
1622764800000 | 890.7 |
1623024000000 | 898.4 |
1623110400000 | 909.35 |
1623196800000 | 902.58 |
1623283200000 | 901.41 |
1623369600000 | 909.1 |
1623628800000 | 903.78 |
1623715200000 | 900.66 |
1623801600000 | 898.53 |
1623888000000 | 887.86 |
1623974400000 | 872.22 |
1624233600000 | 890.57 |
1624320000000 | 893.32 |
1624406400000 | 895.82 |
1624492800000 | 905.71 |
1624579200000 | 910.64 |
1624838400000 | 904.79 |
1624924800000 | 902.31 |
1625011200000 | 901.84 |
1625097600000 | 908.15 |
1625184000000 | 903.5 |
1625443200000 | 903.5 |
1625529600000 | 893.5 |
1625616000000 | 889.71 |
1625702400000 | 879.62 |
1625788800000 | 900.06 |
1626048000000 | 901.47 |
1626134400000 | 887.44 |
1626220800000 | 875.98 |
1626307200000 | 871.39 |
1626393600000 | 862.79 |
1626652800000 | 850.03 |
1626739200000 | 873.54 |
1626825600000 | 887.73 |
1626912000000 | 879.61 |
1626998400000 | 884.82 |
1627257600000 | 886.49 |
1627344000000 | 878.75 |
1627430400000 | 888.6 |
1627516800000 | 896.36 |
1627603200000 | 892.96 |
1627862400000 | 889.16 |
1627948800000 | 894.43 |
1628035200000 | 886.64 |
1628121600000 | 897.74 |
1628208000000 | 899.42 |
1628467200000 | 896.19 |
1628553600000 | 897.67 |
1628640000000 | 902.72 |
1628726400000 | 902.65 |
1628812800000 | 897.7 |
1629072000000 | 891.31 |
1629158400000 | 880.5 |
1629244800000 | 874.31 |
1629331200000 | 865.58 |
1629417600000 | 877.37 |
1629676800000 | 890.74 |
1629763200000 | 900.22 |
1629849600000 | 906.12 |
1629936000000 | 898.46 |
1630022400000 | 919.48 |
1630281600000 | 917.42 |
1630368000000 | 916.71 |
1630454400000 | 920.69 |
1630540800000 | 928.67 |
1630627200000 | 926.55 |
1630886400000 | 926.55 |
1630972800000 | 919.2 |
1631059200000 | 911.6 |
1631145600000 | 911.49 |
1631232000000 | 903.13 |
1631491200000 | 907.27 |
1631577600000 | 897.76 |
1631664000000 | 908.28 |
1631750400000 | 907.84 |
1631836800000 | 906.66 |
1632096000000 | 888.72 |
1632182400000 | 889.76 |
1632268800000 | 902.52 |
1632355200000 | 917.44 |
1632441600000 | 914.17 |
1632700800000 | 923.67 |
1632787200000 | 903.91 |
1632873600000 | 902.07 |
1632960000000 | 890.51 |
1633046400000 | 903.62 |
1633305600000 | 895.03 |
1633392000000 | 899.67 |
1633478400000 | 896.79 |
1633564800000 | 910.93 |
1633651200000 | 905.31 |
1633910400000 | 900.02 |
1633996800000 | 905.11 |
1634083200000 | 909.54 |
1634169600000 | 923.36 |
1634256000000 | 921.97 |
1634515200000 | 925.28 |
1634601600000 | 927.9 |
1634688000000 | 932.99 |
1634774400000 | 936.19 |
1634860800000 | 936.21 |
1635120000000 | 943.28 |
1635206400000 | 935.6 |
1635292800000 | 917.3 |
1635379200000 | 934.18 |
1635465600000 | 935.05 |
1635724800000 | 957.03 |
1635811200000 | 956.43 |
1635897600000 | 970.46 |
1635984000000 | 969.44 |
1636070400000 | 977.64 |
1636329600000 | 978.47 |
1636416000000 | 977.67 |
1636502400000 | 963.45 |
1636588800000 | 971.12 |
1636675200000 | 974.95 |
1636934400000 | 972.57 |
1637020800000 | 975.28 |
1637107200000 | 964.24 |
1637193600000 | 961.01 |
1637280000000 | 953.15 |
1637539200000 | 951.05 |
1637625600000 | 948.46 |
1637712000000 | 949.76 |
1637798400000 | 949.76 |
1637884800000 | 920.54 |
1638144000000 | 920.85 |
1638230400000 | 899.69 |
1638316800000 | 880.21 |
1638403200000 | 901.54 |
1638489600000 | 885.36 |
1638748800000 | 900.97 |
1638835200000 | 921.85 |
1638921600000 | 927.24 |
1639008000000 | 910.07 |
1639094400000 | 907.84 |
1639353600000 | 895.61 |
1639440000000 | 889.23 |
1639526400000 | 901.8 |
1639612800000 | 886.74 |
1639699200000 | 892.36 |
1639958400000 | 877.47 |
1640044800000 | 903.1 |
1640131200000 | 910.71 |
1640217600000 | 917.24 |
1640304000000 | 917.24 |
1640563200000 | 926.91 |
1640649600000 | 922.63 |
1640736000000 | 924.84 |
1640822400000 | 925.13 |
1640908800000 | 924.02 |
1641168000000 | 931.62 |
1641254400000 | 932.3 |
1641340800000 | 904.82 |
1641427200000 | 911.34 |
1641513600000 | 902.68 |
1641772800000 | 900.03 |
1641859200000 | 910.63 |
1641945600000 | 905.94 |
1642032000000 | 897.42 |
1642118400000 | 896.49 |
1642377600000 | 896.49 |
1642464000000 | 873.42 |
1642550400000 | 861 |
1642636800000 | 844.83 |
1642723200000 | 828.66 |
1642982400000 | 846.49 |
1643068800000 | 833.89 |
1643155200000 | 824.39 |
1643241600000 | 810.77 |
1643328000000 | 827.09 |
1643587200000 | 850.79 |
1643673600000 | 861.63 |
1643760000000 | 856.2 |
1643846400000 | 840.61 |
1643932800000 | 846.38 |
1644192000000 | 848.71 |
1644278400000 | 863.21 |
1644364800000 | 879.49 |
1644451200000 | 866.62 |
1644537600000 | 856.45 |
1644796800000 | 850.81 |
1644883200000 | 871.07 |
1644969600000 | 872.51 |
1645056000000 | 851.23 |
1645142400000 | 843.72 |
1645401600000 | 843.72 |
1645488000000 | 830.75 |
1645574400000 | 814.44 |
1645660800000 | 831.52 |
1645747200000 | 851.79 |
1646006400000 | 853.88 |
1646092800000 | 837.97 |
1646179200000 | 858.77 |
1646265600000 | 849.89 |
1646352000000 | 835.23 |
1646611200000 | 809.04 |
1646697600000 | 813.12 |
1646784000000 | 835.17 |
1646870400000 | 833.85 |
1646956800000 | 820.36 |
1647216000000 | 807.04 |
1647302400000 | 819.15 |
1647388800000 | 844.93 |
1647475200000 | 858.73 |
1647561600000 | 868.92 |
1647820800000 | 863.71 |
1647907200000 | 872.48 |
1647993600000 | 856.5 |
1648080000000 | 865.34 |
1648166400000 | 866.33 |
1648425600000 | 866.78 |
1648512000000 | 890.21 |
1648598400000 | 874.43 |
1648684800000 | 864.06 |
1648771200000 | 871.92 |
1649030400000 | 873.61 |
1649116800000 | 854.04 |
1649203200000 | 840.9 |
1649289600000 | 839.11 |
1649376000000 | 836.09 |
1649635200000 | 832.32 |
1649721600000 | 833.27 |
1649808000000 | 848.9 |
1649894400000 | 841.21 |
1650240000000 | 836.56 |
1650326400000 | 856.49 |
1650412800000 | 859.35 |
1650499200000 | 839.34 |
1650585600000 | 816.95 |
1650844800000 | 823.58 |
1650931200000 | 796.77 |
1651017600000 | 795.24 |
1651104000000 | 811.42 |
1651190400000 | 788.2 |
1651449600000 | 797.11 |
1651536000000 | 803.77 |
1651622400000 | 824.88 |
1651708800000 | 791 |
1651795200000 | 776.95 |
1652054400000 | 744.37 |
1652140800000 | 741.8 |
1652227200000 | 724.06 |
1652313600000 | 733.21 |
1652400000000 | 757.21 |
1652659200000 | 752.54 |
1652745600000 | 774.42 |
1652832000000 | 743.97 |
1652918400000 | 744.67 |
1653004800000 | 743.13 |
1653264000000 | 750.75 |
1653350400000 | 738.14 |
1653436800000 | 754.08 |
1653523200000 | 771.61 |
1653609600000 | 790.62 |
1653868800000 | 790.62 |
1653955200000 | 781.01 |
1654041600000 | 775.47 |
1654128000000 | 795.52 |
1654214400000 | 787.74 |
1654473600000 | 792.26 |
1654560000000 | 802.88 |
1654646400000 | 790.87 |
1654732800000 | 772.48 |
1654819200000 | 749.08 |
1655078400000 | 712.86 |
1655164800000 | 711.38 |
1655251200000 | 721.53 |
1655337600000 | 686.15 |
1655424000000 | 693.89 |
1655683200000 | 693.89 |
1655769600000 | 704.49 |
1655856000000 | 701.95 |
1655942400000 | 709.9 |
1656028800000 | 735.03 |
1656288000000 | 735.87 |
1656374400000 | 724.2 |
1656460800000 | 716.11 |
1656547200000 | 708.45 |
1656633600000 | 717.55 |
1656892800000 | 717.55 |
1656979200000 | 721.86 |
1657065600000 | 715.94 |
1657152000000 | 733.52 |
1657238400000 | 731.87 |
1657497600000 | 719.04 |
1657584000000 | 716.07 |
1657670400000 | 716.02 |
1657756800000 | 706.4 |
1657843200000 | 721.35 |
1658102400000 | 720.21 |
1658188800000 | 745.72 |
1658275200000 | 757.63 |
1658361600000 | 762.4 |
1658448000000 | 752.77 |
1658707200000 | 756.59 |
1658793600000 | 749.16 |
1658880000000 | 766.74 |
1658966400000 | 777.54 |
1659052800000 | 785.95 |
1659312000000 | 785.31 |
1659398400000 | 782 |
1659484800000 | 791.63 |
1659571200000 | 787.22 |
1659657600000 | 792.3 |
1659916800000 | 799.49 |
1660003200000 | 787.22 |
1660089600000 | 809.72 |
1660176000000 | 813.28 |
1660262400000 | 827.32 |
1660521600000 | 828.33 |
1660608000000 | 831.22 |
1660694400000 | 819.2 |
1660780800000 | 825.76 |
1660867200000 | 809.31 |
1661126400000 | 792.19 |
1661212800000 | 793.8 |
1661299200000 | 797.74 |
1661385600000 | 810.97 |
1661472000000 | 784.88 |
1661731200000 | 779.15 |
1661817600000 | 767.5 |
1661904000000 | 762.41 |
1661990400000 | 755.63 |
1662076800000 | 751.43 |
1662336000000 | 751.43 |
1662422400000 | 744.99 |
1662508800000 | 762.01 |
1662595200000 | 769.27 |
1662681600000 | 785.14 |
1662940800000 | 795.09 |
1663027200000 | 763.86 |
1663113600000 | 765.01 |
1663200000000 | 760.31 |
1663286400000 | 748.53 |
1663545600000 | 756.46 |
1663632000000 | 743.81 |
1663718400000 | 732.89 |
1663804800000 | 715.3 |
1663891200000 | 697.67 |
1664150400000 | 686.62 |
1664236800000 | 689.78 |
1664323200000 | 712.17 |
1664409600000 | 696.73 |
1664496000000 | 692.54 |
1664755200000 | 711.73 |
1664841600000 | 741.8 |
1664928000000 | 738.38 |
1665014400000 | 734.79 |
1665100800000 | 714.24 |
1665360000000 | 709.11 |
1665446400000 | 709.32 |
1665532800000 | 706.28 |
1665619200000 | 722.83 |
1665705600000 | 704.34 |
1665964800000 | 725.92 |
1666051200000 | 734.94 |
1666137600000 | 720.43 |
1666224000000 | 712.41 |
1666310400000 | 727.45 |
1666569600000 | 731.26 |
1666656000000 | 751.24 |
1666742400000 | 752.03 |
1666828800000 | 752.38 |
1666915200000 | 767.43 |
1667174400000 | 766.86 |
1667260800000 | 769.7 |
1667347200000 | 744.98 |
1667433600000 | 741.48 |
1667520000000 | 750.02 |
1667779200000 | 755.39 |
1667865600000 | 757.28 |
1667952000000 | 739.54 |
1668038400000 | 787.77 |
1668124800000 | 796.79 |
1668384000000 | 787.09 |
1668470400000 | 800.93 |
1668556800000 | 786.07 |
1668643200000 | 780.67 |
1668729600000 | 784.98 |
1668988800000 | 780.69 |
1669075200000 | 792.35 |
1669161600000 | 795.23 |
1669248000000 | 795.23 |
1669334400000 | 797.51 |
1669593600000 | 782.72 |
1669680000000 | 786.15 |
1669766400000 | 807.19 |
1669852800000 | 805.78 |
1669939200000 | 808.53 |
1670198400000 | 786.55 |
1670284800000 | 776.66 |
1670371200000 | 774.39 |
1670457600000 | 780.58 |
1670544000000 | 772.59 |
1670803200000 | 783.1 |
1670889600000 | 789.49 |
1670976000000 | 786.41 |
1671062400000 | 766.62 |
1671148800000 | 760.61 |
1671408000000 | 750.46 |
1671494400000 | 754.47 |
1671580800000 | 768.16 |
1671667200000 | 758.16 |
1671753600000 | 762.98 |
1672099200000 | 760.62 |
1672185600000 | 747.77 |
1672272000000 | 765.3 |
1672358400000 | 763.0599 |
1672617600000 | 763.1 |
1672704000000 | 758.64 |
1672790400000 | 770.1799 |
1672876800000 | 760.63 |
1672963200000 | 778.24 |
1673222400000 | 779.23 |
1673308800000 | 789.23 |
1673395200000 | 799.32 |
1673481600000 | 809.59 |
1673568000000 | 813.62 |
1673913600000 | 812.29 |
1674000000000 | 801.22 |
1674086400000 | 792.59 |
1674172800000 | 806.39 |
1674432000000 | 817.65 |
1674518400000 | 814.14 |
1674604800000 | 816.27 |
1674691200000 | 823.55 |
1674777600000 | 828.3099 |
1675036800000 | 817.72 |
1675123200000 | 837.7 |
1675209600000 | 852.13 |
1675296000000 | 867.22 |
1675382400000 | 859.97 |
1675641600000 | 848.72 |
1675728000000 | 856.57 |
1675814400000 | 845.35 |
1675900800000 | 835.11 |
1675987200000 | 835.5 |
1676246400000 | 845.83 |
1676332800000 | 846.38 |
1676419200000 | 854.91 |
1676505600000 | 847.73 |
1676592000000 | 846.66 |
1676937600000 | 821.75 |
1677024000000 | 824.32 |
1677110400000 | 829.26 |
1677196800000 | 823.12 |
1677456000000 | 825.28 |
1677542400000 | 825.27 |
1677628800000 | 827.14 |
1677715200000 | 829.91 |
1677801600000 | 840.94 |
1678060800000 | 829.7 |
1678147200000 | 819.4299 |
1678233600000 | 819.5599 |
1678320000000 | 797.67 |
1678406400000 | 773.89 |
1678665600000 | 758.62 |
1678752000000 | 772.78 |
1678838400000 | 758.3099 |
1678924800000 | 769.4 |
1679011200000 | 750.3 |
1679270400000 | 760.24 |
1679356800000 | 775.83 |
1679443200000 | 755.25 |
1679529600000 | 751.62 |
1679616000000 | 756.02 |
1679875200000 | 764.75 |
1679961600000 | 765.49 |
1680048000000 | 774.7 |
1680134400000 | 775.22 |
1680220800000 | 791.32 |
1680480000000 | 791.64 |
1680566400000 | 778.67 |
1680652800000 | 771.4299 |
1680739200000 | 771.46 |
1681084800000 | 779.53 |
1681171200000 | 785.91 |
1681257600000 | 780.85 |
1681344000000 | 789.96 |
1681430400000 | 786.65 |
1681689600000 | 792.84 |
1681776000000 | 791.87 |
1681862400000 | 792.86 |
1681948800000 | 787.5599 |
1682035200000 | 788.24 |
1682294400000 | 787.17 |
1682380800000 | 768.85 |
1682467200000 | 764.02 |
1682553600000 | 772.54 |
1682640000000 | 778.88 |
1682899200000 | 778.9 |
1682985600000 | 763.28 |
1683072000000 | 761.99 |
1683158400000 | 749.91 |
1683244800000 | 767.54 |
1683504000000 | 766.85 |
1683590400000 | 764.0599 |
1683676800000 | 766.17 |
1683763200000 | 760.76 |
1683849600000 | 759.25 |
1684108800000 | 769.65 |
1684195200000 | 757.08 |
1684281600000 | 772.5 |
1684368000000 | 779.57 |
1684454400000 | 774.01 |
1684713600000 | 780.49 |
1684800000000 | 775.38 |
1684886400000 | 766.79 |
1684972800000 | 763.63 |
1685059200000 | 772.12 |
1685404800000 | 771.04 |
1685491200000 | 762.8 |
1685577600000 | 770.19 |
1685664000000 | 796.15 |
1685923200000 | 787.62 |
1686009600000 | 806.05 |
1686096000000 | 818.32 |
1686182400000 | 814.89 |
1686268800000 | 809.92 |
1686528000000 | 814.32 |
1686614400000 | 824.8099 |
1686700800000 | 817.83 |
1686787200000 | 825.75 |
1686873600000 | 820.71 |
1687219200000 | 815.74 |
1687305600000 | 813.9 |
1687392000000 | 808.8 |
1687478400000 | 797.51 |
1687737600000 | 802.6799 |
1687824000000 | 815.72 |
1687910400000 | 817.54 |
1687996800000 | 827.66 |
1688083200000 | 832.11 |
1688342400000 | 835.94 |
1688515200000 | 826.73 |
1688601600000 | 816.12 |
1688688000000 | 825.02 |
1688947200000 | 836.96 |
1689033600000 | 847.08 |
1689120000000 | 854.47 |
1689206400000 | 861.22 |
1689292800000 | 852.74 |
1689552000000 | 859.2 |
1689638400000 | 868.53 |
1689724800000 | 872.34 |
1689811200000 | 864.63 |
1689897600000 | 862.19 |
1690156800000 | 864.71 |
1690243200000 | 865.73 |
1690329600000 | 871.56 |
1690416000000 | 861.58 |
1690502400000 | 870.85 |
1690761600000 | 877.48 |
1690848000000 | 874.37 |
1690934400000 | 862.83 |
1691020800000 | 862.23 |
1691107200000 | 861.02 |
1691366400000 | 865.91 |
1691452800000 | 858.45 |
1691539200000 | 852.17 |
1691625600000 | 851.84 |
1691712000000 | 851.93 |
1691971200000 | 852.02 |
1692057600000 | 840.29 |
1692144000000 | 831.13 |
1692230400000 | 821.38 |
1692316800000 | 825.2 |
1692576000000 | 825.02 |
1692662400000 | 820.72 |
1692748800000 | 830.98 |
1692835200000 | 822.34 |
1692921600000 | 824.3099 |
1693180800000 | 832.54 |
1693267200000 | 845.15 |
1693353600000 | 848.5 |
1693440000000 | 848.81 |
1693526400000 | 858.77 |
1693872000000 | 840.94 |
1693958400000 | 839.1 |
1694044800000 | 832.03 |
1694131200000 | 830.78 |
1694390400000 | 831.78 |
1694476800000 | 831.73 |
1694563200000 | 826.1 |
1694649600000 | 838.19 |
1694736000000 | 829.49 |
1694995200000 | 826.61 |
1695081600000 | 823.94 |
1695168000000 | 818.74 |
1695254400000 | 803.13 |
1695340800000 | 801.83 |
1695600000000 | 805.03 |
1695686400000 | 793.25 |
1695772800000 | 800.47 |
1695859200000 | 809.3 |
1695945600000 | 806.02 |
1696204800000 | 794.8 |
1696291200000 | 780.37 |
1696377600000 | 782.91 |
1696464000000 | 782.11 |
1696550400000 | 789.1 |
1696809600000 | 795.16 |
1696896000000 | 803.5 |
1696982400000 | 805.6799 |
1697068800000 | 789.26 |
1697155200000 | 782.77 |
1697414400000 | 795.96 |
1697500800000 | 805.05 |
1697587200000 | 787.63 |
1697673600000 | 774.8099 |
1697760000000 | 765.01 |
1698019200000 | 757.89 |
1698105600000 | 764.3 |
1698192000000 | 750.47 |
1698278400000 | 753.49 |
1698364800000 | 745.79 |
1698624000000 | 751.3099 |
1698710400000 | 756.79 |
1698796800000 | 761.19 |
1698883200000 | 777.22 |
1698969600000 | 797.03 |
1699228800000 | 787.82 |
1699315200000 | 786.01 |
1699401600000 | 779.48 |
1699488000000 | 768.9299 |
1699574400000 | 778.73 |
1699833600000 | 776.79 |
1699920000000 | 813.96 |
1700006400000 | 817.42 |
1700092800000 | 805.59 |
1700179200000 | 815.28 |
1700438400000 | 819.4 |
1700524800000 | 811.02 |
1700611200000 | 815.91 |
1700784000000 | 820 |
1701043200000 | 818.79 |
1701129600000 | 815.85 |
1701216000000 | 821.3 |
1701302400000 | 823.95 |
1701388800000 | 848.74 |
1701648000000 | 855.83 |
1701734400000 | 844.93 |
1701820800000 | 843.12 |
1701907200000 | 849.64 |
1701993600000 | 854.93 |
1702252800000 | 858.59 |
1702339200000 | 857.37 |
1702425600000 | 883.17 |
1702512000000 | 906.53 |
1702598400000 | 898.93 |
1702857600000 | 898.98 |
1702944000000 | 913.59 |
1703030400000 | 897.38 |
1703116800000 | 911.17 |
1703203200000 | 916.11 |
1703548800000 | 924.46 |
1703635200000 | 926.26 |
1703721600000 | 925.88 |
1703808000000 | 915.62 |
1704153600000 | 910.48 |
1704240000000 | 888.04 |
1704326400000 | 886.9 |
1704412800000 | 887.89 |
1704672000000 | 903.97 |
1704758400000 | 896.86 |
1704844800000 | 899.8 |
1704931200000 | 895.13 |
1705017600000 | 893.13 |
1705363200000 | 887.17 |
1705449600000 | 881.49 |
1705536000000 | 886.92 |
1705622400000 | 896.54 |
1705881600000 | 911.66 |
1705968000000 | 909.14 |
1706054400000 | 903.66 |
1706140800000 | 909.95 |
1706227200000 | 910.62 |
1706486400000 | 922.86 |
1706572800000 | 919 |
1706659200000 | 898.78 |
1706745600000 | 910.1 |
1706832000000 | 909.66 |
1707091200000 | 898.13 |
1707177600000 | 902.77 |
1707264000000 | 904.79 |
1707350400000 | 916.36 |
1707436800000 | 926.19 |
1707696000000 | 936.15 |
1707782400000 | 908.01 |
1707868800000 | 925.17 |
1707955200000 | 945.47 |
1708041600000 | 937 |
1708387200000 | 927.33 |
1708473600000 | 923.29 |
1708560000000 | 935.45 |
1708646400000 | 937.74 |
1708905600000 | 940.23 |
1708992000000 | 948.06 |
1709078400000 | 945.54 |
1709164800000 | 953.88 |
1709251200000 | 961.75 |
1709510400000 | 962.08 |
1709596800000 | 955.18 |
1709683200000 | 960.94 |
1709769600000 | 969.27 |
1709856000000 | 965.36 |
1710115200000 | 959.24 |
1710201600000 | 962.41 |
1710288000000 | 965.99 |
1710374400000 | 952.88 |
1710460800000 | 952.06 |
1710720000000 | 950.33 |
1710806400000 | 957.17 |
1710892800000 | 973.58 |
1710979200000 | 985.25 |
1711065600000 | 975.19 |
1711324800000 | 974.71 |
1711411200000 | 973.53 |
1711497600000 | 990.24 |
1711584000000 | 994.43 |
1711929600000 | 986.07 |
1712016000000 | 970.19 |
1712102400000 | 975.21 |
1712188800000 | 964.64 |
1712275200000 | 970.92 |
1712534400000 | 976.16 |
1712620800000 | 978.1 |
1712707200000 | 956.93 |
1712793600000 | 960.15 |
1712880000000 | 942.58 |
1713139200000 | 930.76 |
1713225600000 | 926.04 |
1713312000000 | 918.68 |
1713398400000 | 916.65 |
1713484800000 | 919.1 |
1713744000000 | 929.04 |
1713830400000 | 945.12 |
1713916800000 | 945.25 |
1714003200000 | 939.2 |
1714089600000 | 945.34 |
1714348800000 | 950.92 |
1714435200000 | 931.45 |
1714521600000 | 933.15 |
1714608000000 | 947.05 |
1714694400000 | 955.35 |
1714953600000 | 967.6 |
1715040000000 | 967.38 |
1715126400000 | 962.83 |
1715212800000 | 973.75 |
1715299200000 | 970.58 |
1715558400000 | 972.87 |
1715644800000 | 984.5 |
1715731200000 | 992.53 |
1715817600000 | 984.4 |
1715904000000 | 984.24 |
1716163200000 | 988.17 |
1716249600000 | 985.73 |
1716336000000 | 977.08 |
1716422400000 | 964.13 |
1716508800000 | 974.07 |
1716854400000 | 970.11 |
1716940800000 | 959.93 |
1717027200000 | 966.18 |
1717113600000 | 975.22 |
1717372800000 | 968.5 |
1717459200000 | 955 |
1717545600000 | 967.91 |
1717632000000 | 963.57 |
1717718400000 | 954.26 |
1717977600000 | 955.87 |
1718064000000 | 951.99 |
1718150400000 | 965.33 |
1718236800000 | 957.72 |
1718323200000 | 943.62 |
1718582400000 | 950.18 |
1718668800000 | 951.93 |
1718841600000 | 947.99 |
1718928000000 | 950.73 |
1719187200000 | 955.31 |
1719273600000 | 948.59 |
1719360000000 | 947.05 |
1719446400000 | 953.36 |
1719532800000 | 958.45 |
1719792000000 | 949.94 |
1719878400000 | 951.52 |
1719964800000 | 953.88 |
1720137600000 | 946.98 |
1720396800000 | 949.8 |
1720483200000 | 944.41 |
1720569600000 | 954.3 |
1720656000000 | 979.67 |
1720742400000 | 987.86 |
1721001600000 | 997.4 |
1721088000000 | 1026.01 |
1721174400000 | 1012.56 |
1721260800000 | 999.2 |
1721347200000 | 995.05 |
1721606400000 | 1010.02 |
1721692800000 | 1015.32 |
1721779200000 | 993.39 |
1721865600000 | 1004.96 |
1721952000000 | 1023.23 |
1722211200000 | 1018.26 |
1722297600000 | 1021.6 |
1722384000000 | 1028.76 |
1722470400000 | 1001.25 |
1722556800000 | 969.11 |
1722816000000 | 941.01 |
1722902400000 | 953.8 |
1722988800000 | 944.68 |
1723075200000 | 966.18 |
1723161600000 | 966.35 |
1723420800000 | 958.39 |
1723507200000 | 974.97 |
1723593600000 | 973.12 |
1723680000000 | 993.28 |
1723766400000 | 995.51 |
1724025600000 | 1005.28 |
1724112000000 | 995.33 |
1724198400000 | 1008.14 |
1724284800000 | 999.68 |
1724371200000 | 1025.42 |
1724630400000 | 1022.74 |
1724716800000 | 1017.73 |
1724803200000 | 1011.2 |
1724889600000 | 1016.61 |
1724976000000 | 1023.21 |
1725321600000 | 993.56 |
1725408000000 | 992.15 |
1725494400000 | 985.99 |
1725580800000 | 970.46 |
1725840000000 | 974.58 |
1725926400000 | 972.26 |
1726012800000 | 977.36 |
1726099200000 | 988.1 |
1726185600000 | 1009.7 |
1726444800000 | 1016.92 |
1726531200000 | 1023.72 |
1726617600000 | 1024.84 |
1726704000000 | 1044.45 |
1726790400000 | 1037.1199 |
1727049600000 | 1039.3699 |
1727136000000 | 1041.34 |
1727222400000 | 1030.19 |
1727308800000 | 1038.58 |
1727395200000 | 1042.7 |
1727654400000 | 1045.24 |
1727740800000 | 1033.09 |
1727827200000 | 1032.18 |
1727913600000 | 1027.14 |
1728000000000 | 1042.14 |
1728259200000 | 1032.1099 |
1728345600000 | 1033.96 |
1728432000000 | 1039.64 |
1728518400000 | 1036.25 |
1728604800000 | 1054.38 |
1728864000000 | 1059.85 |
1728950400000 | 1059.4 |
1729036800000 | 1069.5 |
1729123200000 | 1069.83 |
1729209600000 | 1070.71 |
1729468800000 | 1056.8 |
1729555200000 | 1050.42 |
1729641600000 | 1040.19 |
1729728000000 | 1043.46 |
1729814400000 | 1038.57 |
1730073600000 | 1052.1 |
1730160000000 | 1052.45 |
1730246400000 | 1050.7 |
1730332800000 | 1037.21 |
STOXX U.S. Small-Cap Equity Factor | STOXX US Small Cap | |
---|---|---|
2017 | 19.770002446786 | 16.973456792496 |
2018 | -6.6222523678548 | -9.2906265027151 |
2019 | 23.319948117854 | 27.420214827291 |
2020 | 23.797955554532 | 22.559874835537 |
2021 | 20.030595489108 | 14.766187311258 |
2022 | -17.984332815874 | -19.283126810478 |
2023 | 20.871203273582 | 18.397920813425 |
2024 | 16.607604647124 | 14.263279597482 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0462363067 | SMLFEN | .SMLFEN | |
Price EUR | CH0462363075 | SMLFEP | .SMLFEP | |
Gross Return EUR | CH0462363059 | SMLFEG | .SMLFEG | |
Net Return USD | CH0462363091 | SMLFUN | SMLFUN INDEX | .SMLFUN |
Price USD | CH0462363109 | SMLFUP | SMLFUP INDEX | .SMLFUP |
Gross Return USD | CH0462363083 | SMLFUG | SMLFUG INDEX | .SMLFUG |
Quick Facts
Weighting | Optimization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of March. 20, 2000 |
History | Available from Mar. 20, 2000 |
Inception date | December. 02, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
APPLOVIN A | Technology | USA | 0.946% |
EMCOR GROUP | Construction and Materials | USA | 0.895% |
EVERCORE 'A' | Financial Services | USA | 0.764% |
DECKERS OUTDOOR | Consumer Products and Services | USA | 0.701% |
SPROUTS FARMERS MARKET | Personal Care, Drug and Grocery Stores | USA | 0.585% |
MICROSTRATEGY | Technology | USA | 0.583% |
MONDAYCOM | Technology | USA | 0.562% |
JABIL INC | Technology | USA | 0.559% |
ALLISON TNSM.HOLDINGS | Industrial Goods and Services | USA | 0.546% |
NVENT ELECTRIC | Industrial Goods and Services | USA | 0.531% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX U.S. Small-Cap Equity Factor
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.