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 | 6,277.7 | 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 | 12.9 | 36.4 | 9.4 | 73.9 | N/A | N/A | 37.8 | 3.1 | 11.9 |
STOXX US Small Cap | -0.4 | 11.5 | 34.9 | 3.4 | 57.0 | N/A | N/A | 34.7 | 1.1 | 9.4 |
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 | 1.6 | 0.0 | 0.4 |
STOXX US Small Cap | N/A | N/A | 18.3 | 22.2 | 26.1 | N/A | N/A | 1.5 | -0.1 | 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, Net 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 | 1.4 | 1.2 | 13.7 |
STOXX US Small Cap | 64.7 | 26.5 | 17.9 | 17.9 | 2.4 | 1.3 | 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 | 86.38 |
1042416000000 | 86.27 |
1042502400000 | 86.47 |
1042588800000 | 85.96 |
1042675200000 | 85.79 |
1042761600000 | 84.71 |
1043020800000 | 84.71 |
1043107200000 | 83.4 |
1043193600000 | 82.88 |
1043280000000 | 83.64 |
1043366400000 | 81.86 |
1043625600000 | 80.54 |
1043712000000 | 81.33 |
1043798400000 | 81.84 |
1043884800000 | 80.6 |
1043971200000 | 81.59 |
1044230400000 | 81.37 |
1044316800000 | 80.79 |
1044403200000 | 80.53 |
1044489600000 | 79.95 |
1044576000000 | 79.05 |
1044835200000 | 79.65 |
1044921600000 | 79.24 |
1045008000000 | 78.12 |
1045094400000 | 77.81 |
1045180800000 | 78.53 |
1045440000000 | 78.53 |
1045526400000 | 80.1 |
1045612800000 | 79.44 |
1045699200000 | 79.25 |
1045785600000 | 80.33 |
1046044800000 | 78.92 |
1046131200000 | 79.49 |
1046217600000 | 78.76 |
1046304000000 | 79.54 |
1046390400000 | 79.79 |
1046649600000 | 79.47 |
1046736000000 | 78.55 |
1046822400000 | 78.62 |
1046908800000 | 78.15 |
1046995200000 | 78.34 |
1047254400000 | 76.87 |
1047340800000 | 76.37 |
1047427200000 | 76.15 |
1047513600000 | 78.23 |
1047600000000 | 78.2 |
1047859200000 | 80.48 |
1047945600000 | 80.96 |
1048032000000 | 81.18 |
1048118400000 | 81.83 |
1048204800000 | 83.37 |
1048464000000 | 81.13 |
1048550400000 | 82.15 |
1048636800000 | 81.65 |
1048723200000 | 81.8 |
1048809600000 | 81.81 |
1049068800000 | 81.1 |
1049155200000 | 81.7 |
1049241600000 | 83.42 |
1049328000000 | 83.05 |
1049414400000 | 82.61 |
1049673600000 | 83.12 |
1049760000000 | 82.65 |
1049846400000 | 82.11 |
1049932800000 | 82.39 |
1050019200000 | 82.29 |
1050278400000 | 83.61 |
1050364800000 | 84.14 |
1050451200000 | 83.54 |
1050537600000 | 84.71 |
1050883200000 | 85.01 |
1050969600000 | 86.45 |
1051056000000 | 87.23 |
1051142400000 | 86.62 |
1051228800000 | 85.7 |
1051488000000 | 87.14 |
1051574400000 | 87.62 |
1051660800000 | 88.16 |
1051747200000 | 88.03 |
1051833600000 | 89.67 |
1052092800000 | 90.09 |
1052179200000 | 90.73 |
1052265600000 | 90.36 |
1052352000000 | 89.69 |
1052438400000 | 90.96 |
1052697600000 | 91.97 |
1052784000000 | 92.05 |
1052870400000 | 92 |
1052956800000 | 92.51 |
1053043200000 | 92.04 |
1053302400000 | 90.21 |
1053388800000 | 90.19 |
1053475200000 | 90.73 |
1053561600000 | 91.56 |
1053648000000 | 92.17 |
1053907200000 | 92.17 |
1053993600000 | 93.91 |
1054080000000 | 94.3 |
1054166400000 | 94.35 |
1054252800000 | 96.18 |
1054512000000 | 96.66 |
1054598400000 | 96.6 |
1054684800000 | 98.13 |
1054771200000 | 99.16 |
1054857600000 | 98.68 |
1055116800000 | 97.01 |
1055203200000 | 98.11 |
1055289600000 | 99.44 |
1055376000000 | 99.68 |
1055462400000 | 98.49 |
1055721600000 | 100.28 |
1055808000000 | 100.4 |
1055894400000 | 100.24 |
1055980800000 | 98.97 |
1056067200000 | 98.77 |
1056326400000 | 96.95 |
1056412800000 | 97.28 |
1056499200000 | 97.63 |
1056585600000 | 98.88 |
1056672000000 | 98.68 |
1056931200000 | 98.5 |
1057017600000 | 99.11 |
1057104000000 | 100.89 |
1057190400000 | 100.53 |
1057276800000 | 100.53 |
1057536000000 | 102.31 |
1057622400000 | 103.57 |
1057708800000 | 103.75 |
1057795200000 | 102.15 |
1057881600000 | 102.98 |
1058140800000 | 104.15 |
1058227200000 | 103.67 |
1058313600000 | 102.94 |
1058400000000 | 100.7 |
1058486400000 | 101.69 |
1058745600000 | 100.55 |
1058832000000 | 101.48 |
1058918400000 | 101.81 |
1059004800000 | 101.55 |
1059091200000 | 102.23 |
1059350400000 | 102.81 |
1059436800000 | 102.68 |
1059523200000 | 102.75 |
1059609600000 | 102.95 |
1059696000000 | 101.75 |
1059955200000 | 101.3 |
1060041600000 | 99.9 |
1060128000000 | 99.39 |
1060214400000 | 99.43 |
1060300800000 | 99.67 |
1060560000000 | 100.42 |
1060646400000 | 101.73 |
1060732800000 | 101.74 |
1060819200000 | 102.34 |
1060905600000 | 102.59 |
1061164800000 | 104.05 |
1061251200000 | 105.18 |
1061337600000 | 105.37 |
1061424000000 | 106.34 |
1061510400000 | 104.87 |
1061769600000 | 104.4 |
1061856000000 | 104.71 |
1061942400000 | 105.42 |
1062028800000 | 106.51 |
1062115200000 | 107.04 |
1062374400000 | 107.04 |
1062460800000 | 108.66 |
1062547200000 | 109.27 |
1062633600000 | 109.57 |
1062720000000 | 108.85 |
1062979200000 | 110.08 |
1063065600000 | 109.26 |
1063152000000 | 107.15 |
1063238400000 | 108.01 |
1063324800000 | 108.45 |
1063584000000 | 108.37 |
1063670400000 | 109.81 |
1063756800000 | 109.73 |
1063843200000 | 110.75 |
1063929600000 | 111 |
1064188800000 | 109.81 |
1064275200000 | 110.76 |
1064361600000 | 108.84 |
1064448000000 | 106.98 |
1064534400000 | 105.33 |
1064793600000 | 106.62 |
1064880000000 | 105.85 |
1064966400000 | 108.23 |
1065052800000 | 108.92 |
1065139200000 | 110.52 |
1065398400000 | 111.27 |
1065484800000 | 111.97 |
1065571200000 | 111.5 |
1065657600000 | 112.34 |
1065744000000 | 112.22 |
1066003200000 | 113.61 |
1066089600000 | 114.1 |
1066176000000 | 113.33 |
1066262400000 | 113.94 |
1066348800000 | 112.36 |
1066608000000 | 112.56 |
1066694400000 | 113.19 |
1066780800000 | 111.35 |
1066867200000 | 111.13 |
1066953600000 | 110.64 |
1067212800000 | 112.03 |
1067299200000 | 113.78 |
1067385600000 | 114.7 |
1067472000000 | 114.61 |
1067558400000 | 114.63 |
1067817600000 | 116.17 |
1067904000000 | 116.25 |
1067990400000 | 116.44 |
1068076800000 | 117.03 |
1068163200000 | 117.1 |
1068422400000 | 115.5 |
1068508800000 | 114.74 |
1068595200000 | 117.03 |
1068681600000 | 117.35 |
1068768000000 | 115.99 |
1069027200000 | 114.72 |
1069113600000 | 113.8 |
1069200000000 | 114.47 |
1069286400000 | 113.86 |
1069372800000 | 114.42 |
1069632000000 | 116.95 |
1069718400000 | 117.91 |
1069804800000 | 118.34 |
1069891200000 | 118.34 |
1069977600000 | 118.65 |
1070236800000 | 120.46 |
1070323200000 | 120.22 |
1070409600000 | 118.85 |
1070496000000 | 118.38 |
1070582400000 | 117.37 |
1070841600000 | 118.13 |
1070928000000 | 116.58 |
1071014400000 | 115.53 |
1071100800000 | 117.96 |
1071187200000 | 118.54 |
1071446400000 | 116.85 |
1071532800000 | 116.9 |
1071619200000 | 117.31 |
1071705600000 | 118.96 |
1071792000000 | 118.93 |
1072051200000 | 119.42 |
1072137600000 | 120.23 |
1072224000000 | 120.1 |
1072396800000 | 120.52 |
1072656000000 | 122.13 |
1072742400000 | 122.25 |
1072828800000 | 121.28 |
1073001600000 | 121.58 |
1073260800000 | 122.99 |
1073347200000 | 123.23 |
1073433600000 | 123.84 |
1073520000000 | 124.52 |
1073606400000 | 124.12 |
1073865600000 | 125.27 |
1073952000000 | 125.02 |
1074038400000 | 126.04 |
1074124800000 | 126.31 |
1074211200000 | 127.28 |
1074470400000 | 127.28 |
1074556800000 | 128.69 |
1074643200000 | 128.95 |
1074729600000 | 128.38 |
1074816000000 | 128.56 |
1075075200000 | 129.71 |
1075161600000 | 128.78 |
1075248000000 | 126.88 |
1075334400000 | 126.11 |
1075420800000 | 126.51 |
1075680000000 | 126.54 |
1075766400000 | 126.34 |
1075852800000 | 124.19 |
1075939200000 | 124.85 |
1076025600000 | 127.42 |
1076284800000 | 127.84 |
1076371200000 | 128.8 |
1076457600000 | 129.83 |
1076544000000 | 129.2 |
1076630400000 | 128.27 |
1076889600000 | 128.27 |
1076976000000 | 129.65 |
1077062400000 | 129.25 |
1077148800000 | 127.9 |
1077235200000 | 127.24 |
1077494400000 | 125.7 |
1077580800000 | 125.86 |
1077667200000 | 126.99 |
1077753600000 | 128.08 |
1077840000000 | 128.88 |
1078099200000 | 130.74 |
1078185600000 | 130.09 |
1078272000000 | 130.09 |
1078358400000 | 131.26 |
1078444800000 | 131.68 |
1078704000000 | 130.46 |
1078790400000 | 129.22 |
1078876800000 | 127.05 |
1078963200000 | 125.51 |
1079049600000 | 127.97 |
1079308800000 | 125.47 |
1079395200000 | 125.6 |
1079481600000 | 127.72 |
1079568000000 | 127.2 |
1079654400000 | 126.54 |
1079913600000 | 124.32 |
1080000000000 | 124.61 |
1080086400000 | 124.09 |
1080172800000 | 126.54 |
1080259200000 | 126.88 |
1080518400000 | 128.9 |
1080604800000 | 130.04 |
1080691200000 | 130.45 |
1080777600000 | 131.59 |
1080864000000 | 132.83 |
1081123200000 | 133.57 |
1081209600000 | 132.39 |
1081296000000 | 132.64 |
1081382400000 | 132.1 |
1081728000000 | 132.16 |
1081814400000 | 129.66 |
1081900800000 | 128.65 |
1081987200000 | 128.52 |
1082073600000 | 129.07 |
1082332800000 | 129.84 |
1082419200000 | 127.88 |
1082505600000 | 128.94 |
1082592000000 | 131.23 |
1082678400000 | 130.79 |
1082937600000 | 130.56 |
1083024000000 | 130.51 |
1083110400000 | 127.89 |
1083196800000 | 125.8 |
1083283200000 | 124.47 |
1083542400000 | 125.53 |
1083628800000 | 126.28 |
1083715200000 | 126.74 |
1083801600000 | 125.3 |
1083888000000 | 122.32 |
1084147200000 | 119.92 |
1084233600000 | 121.81 |
1084320000000 | 121.81 |
1084406400000 | 121.83 |
1084492800000 | 121.46 |
1084752000000 | 120.07 |
1084838400000 | 121.46 |
1084924800000 | 121.28 |
1085011200000 | 121.33 |
1085097600000 | 122.16 |
1085356800000 | 123.39 |
1085443200000 | 126.06 |
1085529600000 | 126.74 |
1085616000000 | 127.29 |
1085702400000 | 127.73 |
1085961600000 | 127.73 |
1086048000000 | 128.26 |
1086134400000 | 128.5 |
1086220800000 | 126.66 |
1086307200000 | 127.67 |
1086566400000 | 129.92 |
1086652800000 | 129.78 |
1086739200000 | 128.14 |
1086825600000 | 128.29 |
1086912000000 | 128.29 |
1087171200000 | 126.25 |
1087257600000 | 127.83 |
1087344000000 | 128.26 |
1087430400000 | 128.38 |
1087516800000 | 128.74 |
1087776000000 | 128.36 |
1087862400000 | 128.99 |
1087948800000 | 130.52 |
1088035200000 | 130.37 |
1088121600000 | 131.49 |
1088380800000 | 131.01 |
1088467200000 | 131.38 |
1088553600000 | 132.29 |
1088640000000 | 130.81 |
1088726400000 | 130.74 |
1088985600000 | 130.74 |
1089072000000 | 129.05 |
1089158400000 | 129.16 |
1089244800000 | 127.18 |
1089331200000 | 127.67 |
1089590400000 | 127.36 |
1089676800000 | 127.45 |
1089763200000 | 127.15 |
1089849600000 | 127.52 |
1089936000000 | 126.37 |
1090195200000 | 126.25 |
1090281600000 | 127.92 |
1090368000000 | 125.3 |
1090454400000 | 124.77 |
1090540800000 | 123.29 |
1090800000000 | 122.07 |
1090886400000 | 123.85 |
1090972800000 | 123.43 |
1091059200000 | 125.2 |
1091145600000 | 125.54 |
1091404800000 | 125.82 |
1091491200000 | 124.54 |
1091577600000 | 124.11 |
1091664000000 | 121.82 |
1091750400000 | 119.61 |
1092009600000 | 119.59 |
1092096000000 | 121.51 |
1092182400000 | 121.02 |
1092268800000 | 119.23 |
1092355200000 | 119.09 |
1092614400000 | 121.19 |
1092700800000 | 121.82 |
1092787200000 | 123.74 |
1092873600000 | 123.11 |
1092960000000 | 124.88 |
1093219200000 | 124.36 |
1093305600000 | 124.38 |
1093392000000 | 125.34 |
1093478400000 | 125.09 |
1093564800000 | 125.8 |
1093824000000 | 124.54 |
1093910400000 | 125.14 |
1093996800000 | 125.98 |
1094083200000 | 127.34 |
1094169600000 | 126.86 |
1094428800000 | 126.86 |
1094515200000 | 128.09 |
1094601600000 | 127.13 |
1094688000000 | 128.06 |
1094774400000 | 128.6 |
1095033600000 | 129.32 |
1095120000000 | 129.09 |
1095206400000 | 128.54 |
1095292800000 | 129.73 |
1095379200000 | 129.59 |
1095638400000 | 129.27 |
1095724800000 | 130.41 |
1095811200000 | 128.57 |
1095897600000 | 128.4 |
1095984000000 | 128.72 |
1096243200000 | 127.38 |
1096329600000 | 128.4 |
1096416000000 | 129.25 |
1096502400000 | 129.78 |
1096588800000 | 131.92 |
1096848000000 | 132.74 |
1096934400000 | 132.69 |
1097020800000 | 133.58 |
1097107200000 | 131.92 |
1097193600000 | 130.75 |
1097452800000 | 130.75 |
1097539200000 | 130.57 |
1097625600000 | 129.54 |
1097712000000 | 128.81 |
1097798400000 | 129.33 |
1098057600000 | 129.84 |
1098144000000 | 128.68 |
1098230400000 | 129.3 |
1098316800000 | 130.6 |
1098403200000 | 129.08 |
1098662400000 | 129.51 |
1098748800000 | 130.82 |
1098835200000 | 132.75 |
1098921600000 | 132.54 |
1099008000000 | 132.53 |
1099267200000 | 132.9 |
1099353600000 | 132.82 |
1099440000000 | 134.88 |
1099526400000 | 136.54 |
1099612800000 | 136.8 |
1099872000000 | 136.5 |
1099958400000 | 137.27 |
1100044800000 | 137.94 |
1100131200000 | 139.29 |
1100217600000 | 140.65 |
1100476800000 | 141.06 |
1100563200000 | 140.12 |
1100649600000 | 140.88 |
1100736000000 | 140.86 |
1100822400000 | 139.18 |
1101081600000 | 140.51 |
1101168000000 | 141.24 |
1101254400000 | 142.45 |
1101340800000 | 142.45 |
1101427200000 | 142.72 |
1101686400000 | 143.09 |
1101772800000 | 142.95 |
1101859200000 | 144.88 |
1101945600000 | 144.56 |
1102032000000 | 144.7 |
1102291200000 | 144.38 |
1102377600000 | 142.07 |
1102464000000 | 142.85 |
1102550400000 | 142.82 |
1102636800000 | 143.42 |
1102896000000 | 144.73 |
1102982400000 | 145.62 |
1103068800000 | 146.88 |
1103155200000 | 146.09 |
1103241600000 | 146.28 |
1103500800000 | 145.7 |
1103587200000 | 147.16 |
1103673600000 | 147.61 |
1103760000000 | 147.65 |
1103846400000 | 147.65 |
1104105600000 | 146.72 |
1104192000000 | 148.61 |
1104278400000 | 148.61 |
1104364800000 | 148.66 |
1104451200000 | 148.47 |
1104710400000 | 146.06 |
1104796800000 | 143.56 |
1104883200000 | 141.7 |
1104969600000 | 142.25 |
1105056000000 | 141.45 |
1105315200000 | 142.38 |
1105401600000 | 141.31 |
1105488000000 | 141.71 |
1105574400000 | 141.48 |
1105660800000 | 142.98 |
1105920000000 | 142.98 |
1106006400000 | 144.41 |
1106092800000 | 143.17 |
1106179200000 | 142.06 |
1106265600000 | 141.73 |
1106524800000 | 140.37 |
1106611200000 | 140.66 |
1106697600000 | 142.65 |
1106784000000 | 143.31 |
1106870400000 | 142.72 |
1107129600000 | 144.91 |
1107216000000 | 146.12 |
1107302400000 | 146.84 |
1107388800000 | 146.64 |
1107475200000 | 148.37 |
1107734400000 | 148.2 |
1107820800000 | 148.55 |
1107907200000 | 146.39 |
1107993600000 | 146.8 |
1108080000000 | 148.24 |
1108339200000 | 148.41 |
1108425600000 | 148.74 |
1108512000000 | 149.4 |
1108598400000 | 148.11 |
1108684800000 | 147.74 |
1108944000000 | 147.74 |
1109030400000 | 145.08 |
1109116800000 | 145.6 |
1109203200000 | 147.14 |
1109289600000 | 149.02 |
1109548800000 | 148.54 |
1109635200000 | 149.5 |
1109721600000 | 149.41 |
1109808000000 | 149.58 |
1109894400000 | 150.92 |
1110153600000 | 151.39 |
1110240000000 | 150.08 |
1110326400000 | 148.64 |
1110412800000 | 147.96 |
1110499200000 | 147.99 |
1110758400000 | 148.79 |
1110844800000 | 148.17 |
1110931200000 | 147.16 |
1111017600000 | 147.82 |
1111104000000 | 147.09 |
1111363200000 | 146.88 |
1111449600000 | 146.16 |
1111536000000 | 144.77 |
1111622400000 | 145.56 |
1111968000000 | 145.57 |
1112054400000 | 143.6 |
1112140800000 | 145.74 |
1112227200000 | 146.04 |
1112313600000 | 145.6 |
1112572800000 | 146.06 |
1112659200000 | 146.39 |
1112745600000 | 146.59 |
1112832000000 | 147.4 |
1112918400000 | 145.84 |
1113177600000 | 145.16 |
1113264000000 | 146.17 |
1113350400000 | 144.3 |
1113436800000 | 142.22 |
1113523200000 | 139.69 |
1113782400000 | 140.48 |
1113868800000 | 142.51 |
1113955200000 | 140.47 |
1114041600000 | 142.95 |
1114128000000 | 141.37 |
1114387200000 | 142.99 |
1114473600000 | 141.54 |
1114560000000 | 141.49 |
1114646400000 | 139.26 |
1114732800000 | 140.25 |
1114992000000 | 141.09 |
1115078400000 | 141.06 |
1115164800000 | 143.11 |
1115251200000 | 143.11 |
1115337600000 | 143.47 |
1115596800000 | 144.47 |
1115683200000 | 143.17 |
1115769600000 | 143.67 |
1115856000000 | 141.89 |
1115942400000 | 140.99 |
1116201600000 | 143.12 |
1116288000000 | 143.91 |
1116374400000 | 146.25 |
1116460800000 | 146.99 |
1116547200000 | 146.97 |
1116806400000 | 147.71 |
1116892800000 | 147.55 |
1116979200000 | 146.35 |
1117065600000 | 147.83 |
1117152000000 | 148.47 |
1117411200000 | 148.47 |
1117497600000 | 148.57 |
1117584000000 | 149.78 |
1117670400000 | 150.21 |
1117756800000 | 149.38 |
1118016000000 | 150.18 |
1118102400000 | 150.48 |
1118188800000 | 149.95 |
1118275200000 | 150.96 |
1118361600000 | 150.87 |
1118620800000 | 151.53 |
1118707200000 | 152.32 |
1118793600000 | 152.83 |
1118880000000 | 154.01 |
1118966400000 | 154.1 |
1119225600000 | 153.58 |
1119312000000 | 153.35 |
1119398400000 | 153.86 |
1119484800000 | 152.34 |
1119571200000 | 151.07 |
1119830400000 | 151.22 |
1119916800000 | 153.63 |
1120003200000 | 154.06 |
1120089600000 | 153.67 |
1120176000000 | 154.62 |
1120435200000 | 154.62 |
1120521600000 | 156.46 |
1120608000000 | 155.68 |
1120694400000 | 156.17 |
1120780800000 | 158.22 |
1121040000000 | 159.89 |
1121126400000 | 159.91 |
1121212800000 | 159.29 |
1121299200000 | 158.38 |
1121385600000 | 158.55 |
1121644800000 | 157.83 |
1121731200000 | 159.65 |
1121817600000 | 161 |
1121904000000 | 158.99 |
1121990400000 | 160.54 |
1122249600000 | 159.51 |
1122336000000 | 160.19 |
1122422400000 | 160.35 |
1122508800000 | 162.4 |
1122595200000 | 161.86 |
1122854400000 | 162.34 |
1122940800000 | 163.34 |
1123027200000 | 162.76 |
1123113600000 | 160.96 |
1123200000000 | 159.02 |
1123459200000 | 158.04 |
1123545600000 | 158.29 |
1123632000000 | 158.37 |
1123718400000 | 159.61 |
1123804800000 | 158.87 |
1124064000000 | 159.64 |
1124150400000 | 157.48 |
1124236800000 | 157.44 |
1124323200000 | 156.87 |
1124409600000 | 157.18 |
1124668800000 | 157.78 |
1124755200000 | 157.22 |
1124841600000 | 157.09 |
1124928000000 | 157.62 |
1125014400000 | 155.93 |
1125273600000 | 156.96 |
1125360000000 | 156.67 |
1125446400000 | 159.36 |
1125532800000 | 159.84 |
1125619200000 | 158.93 |
1125878400000 | 158.93 |
1125964800000 | 160.84 |
1126051200000 | 161.56 |
1126137600000 | 160.8 |
1126224000000 | 162.03 |
1126483200000 | 162.23 |
1126569600000 | 160.82 |
1126656000000 | 159.65 |
1126742400000 | 159.57 |
1126828800000 | 160.56 |
1127088000000 | 159.51 |
1127174400000 | 157.99 |
1127260800000 | 155.41 |
1127347200000 | 155.55 |
1127433600000 | 156.74 |
1127692800000 | 157.93 |
1127779200000 | 157.97 |
1127865600000 | 157.51 |
1127952000000 | 159.35 |
1128038400000 | 160.15 |
1128297600000 | 160.5 |
1128384000000 | 158.73 |
1128470400000 | 154.98 |
1128556800000 | 153.58 |
1128643200000 | 154.66 |
1128902400000 | 153.16 |
1128988800000 | 152.02 |
1129075200000 | 150.05 |
1129161600000 | 149.87 |
1129248000000 | 152.07 |
1129507200000 | 152.32 |
1129593600000 | 150.72 |
1129680000000 | 153.05 |
1129766400000 | 150.92 |
1129852800000 | 151.9 |
1130112000000 | 154.81 |
1130198400000 | 154.12 |
1130284800000 | 153.36 |
1130371200000 | 150.57 |
1130457600000 | 152.61 |
1130716800000 | 155.12 |
1130803200000 | 154.88 |
1130889600000 | 157.85 |
1130976000000 | 158.04 |
1131062400000 | 157.85 |
1131321600000 | 158.7 |
1131408000000 | 157.86 |
1131494400000 | 158.62 |
1131580800000 | 159.85 |
1131667200000 | 160.78 |
1131926400000 | 160.6 |
1132012800000 | 159 |
1132099200000 | 158.72 |
1132185600000 | 161.21 |
1132272000000 | 161.94 |
1132531200000 | 163.19 |
1132617600000 | 164.01 |
1132704000000 | 164.47 |
1132790400000 | 164.47 |
1132876800000 | 164.54 |
1133136000000 | 161.88 |
1133222400000 | 162.35 |
1133308800000 | 162.64 |
1133395200000 | 165.25 |
1133481600000 | 165.37 |
1133740800000 | 164.83 |
1133827200000 | 165.12 |
1133913600000 | 164.04 |
1134000000000 | 164.63 |
1134086400000 | 165.35 |
1134345600000 | 165.58 |
1134432000000 | 165.52 |
1134518400000 | 166.18 |
1134604800000 | 164.59 |
1134691200000 | 164.36 |
1134950400000 | 162.48 |
1135036800000 | 162.65 |
1135123200000 | 163.83 |
1135209600000 | 164.79 |
1135296000000 | 165.2 |
1135555200000 | 165.2 |
1135641600000 | 163.24 |
1135728000000 | 163.9 |
1135814400000 | 163.65 |
1135900800000 | 162.71 |
1136160000000 | 162.71 |
1136246400000 | 164.73 |
1136332800000 | 166.01 |
1136419200000 | 166.55 |
1136505600000 | 168.04 |
1136764800000 | 169.53 |
1136851200000 | 170.63 |
1136937600000 | 170.8 |
1137024000000 | 169.63 |
1137110400000 | 169.69 |
1137369600000 | 169.69 |
1137456000000 | 168.4 |
1137542400000 | 168.24 |
1137628800000 | 170.28 |
1137715200000 | 168.14 |
1137974400000 | 168.68 |
1138060800000 | 170.63 |
1138147200000 | 170.47 |
1138233600000 | 172.51 |
1138320000000 | 173.36 |
1138579200000 | 173.55 |
1138665600000 | 173.89 |
1138752000000 | 174 |
1138838400000 | 172.11 |
1138924800000 | 171.51 |
1139184000000 | 172.18 |
1139270400000 | 170.01 |
1139356800000 | 170.79 |
1139443200000 | 170 |
1139529600000 | 169.73 |
1139788800000 | 168.53 |
1139875200000 | 170.23 |
1139961600000 | 171.1 |
1140048000000 | 172.69 |
1140134400000 | 172.59 |
1140393600000 | 172.59 |
1140480000000 | 171.96 |
1140566400000 | 173.42 |
1140652800000 | 173.1 |
1140739200000 | 173.67 |
1140998400000 | 174.42 |
1141084800000 | 172.49 |
1141171200000 | 174.6 |
1141257600000 | 174.32 |
1141344000000 | 173.74 |
1141603200000 | 172.25 |
1141689600000 | 170.43 |
1141776000000 | 170.52 |
1141862400000 | 170.08 |
1141948800000 | 171.54 |
1142208000000 | 171.87 |
1142294400000 | 173.7 |
1142380800000 | 175.19 |
1142467200000 | 175.54 |
1142553600000 | 176.05 |
1142812800000 | 175.87 |
1142899200000 | 174.01 |
1142985600000 | 175.56 |
1143072000000 | 175.96 |
1143158400000 | 176.75 |
1143417600000 | 176.75 |
1143504000000 | 176.15 |
1143590400000 | 178.54 |
1143676800000 | 178.17 |
1143763200000 | 178.64 |
1144022400000 | 177.95 |
1144108800000 | 178.49 |
1144195200000 | 179.51 |
1144281600000 | 179.37 |
1144368000000 | 177.6 |
1144627200000 | 177.11 |
1144713600000 | 174.9 |
1144800000000 | 175.75 |
1144886400000 | 176.09 |
1145232000000 | 175.84 |
1145318400000 | 179.85 |
1145404800000 | 181.56 |
1145491200000 | 181.15 |
1145577600000 | 180.72 |
1145836800000 | 179.69 |
1145923200000 | 179.52 |
1146009600000 | 179.56 |
1146096000000 | 179.03 |
1146182400000 | 179.69 |
1146441600000 | 178.87 |
1146528000000 | 179.8 |
1146614400000 | 179.7 |
1146700800000 | 181.18 |
1146787200000 | 182.83 |
1147046400000 | 182.85 |
1147132800000 | 182.82 |
1147219200000 | 181.84 |
1147305600000 | 178.5 |
1147392000000 | 175.59 |
1147651200000 | 174.54 |
1147737600000 | 174.65 |
1147824000000 | 171.99 |
1147910400000 | 170.57 |
1147996800000 | 171.19 |
1148256000000 | 169.74 |
1148342400000 | 169 |
1148428800000 | 168.85 |
1148515200000 | 171.37 |
1148601600000 | 172.25 |
1148860800000 | 172.25 |
1148947200000 | 168.87 |
1149033600000 | 171.12 |
1149120000000 | 174.21 |
1149206400000 | 174.75 |
1149465600000 | 170.5 |
1149552000000 | 169.27 |
1149638400000 | 168.43 |
1149724800000 | 168.23 |
1149811200000 | 167.68 |
1150070400000 | 163.98 |
1150156800000 | 161.7 |
1150243200000 | 162.4 |
1150329600000 | 167.51 |
1150416000000 | 166.19 |
1150675200000 | 163.85 |
1150761600000 | 163.29 |
1150848000000 | 166.12 |
1150934400000 | 165.6 |
1151020800000 | 166.23 |
1151280000000 | 167.78 |
1151366400000 | 165.84 |
1151452800000 | 166.24 |
1151539200000 | 171.39 |
1151625600000 | 172.6 |
1151884800000 | 173.64 |
1151971200000 | 173.64 |
1152057600000 | 171.51 |
1152144000000 | 171.59 |
1152230400000 | 169.56 |
1152489600000 | 169.53 |
1152576000000 | 170.28 |
1152662400000 | 167.87 |
1152748800000 | 164.79 |
1152835200000 | 163.44 |
1153094400000 | 162.45 |
1153180800000 | 163.05 |
1153267200000 | 167.18 |
1153353600000 | 163.56 |
1153440000000 | 161.27 |
1153699200000 | 165.11 |
1153785600000 | 166.51 |
1153872000000 | 166.04 |
1153958400000 | 164.11 |
1154044800000 | 167.28 |
1154304000000 | 167.7 |
1154390400000 | 166.01 |
1154476800000 | 167.08 |
1154563200000 | 168.32 |
1154649600000 | 168 |
1154908800000 | 167.01 |
1154995200000 | 165.46 |
1155081600000 | 164.21 |
1155168000000 | 165.22 |
1155254400000 | 163.98 |
1155513600000 | 164.39 |
1155600000000 | 167.58 |
1155686400000 | 169.78 |
1155772800000 | 170.21 |
1155859200000 | 170.44 |
1156118400000 | 169.32 |
1156204800000 | 169.77 |
1156291200000 | 168.02 |
1156377600000 | 167.76 |
1156464000000 | 167.82 |
1156723200000 | 169.47 |
1156809600000 | 170.86 |
1156896000000 | 171.65 |
1156982400000 | 171.87 |
1157068800000 | 172.51 |
1157328000000 | 172.51 |
1157414400000 | 173.41 |
1157500800000 | 170.21 |
1157587200000 | 169.16 |
1157673600000 | 169.68 |
1157932800000 | 169.38 |
1158019200000 | 172.73 |
1158105600000 | 174.1 |
1158192000000 | 173.5 |
1158278400000 | 173.88 |
1158537600000 | 173.96 |
1158624000000 | 173.49 |
1158710400000 | 175.14 |
1158796800000 | 173.78 |
1158883200000 | 172.42 |
1159142400000 | 173.92 |
1159228800000 | 174.67 |
1159315200000 | 175.37 |
1159401600000 | 175.42 |
1159488000000 | 174.4 |
1159747200000 | 173.22 |
1159833600000 | 172.91 |
1159920000000 | 175.8 |
1160006400000 | 177.78 |
1160092800000 | 177 |
1160352000000 | 178.13 |
1160438400000 | 178.69 |
1160524800000 | 177.97 |
1160611200000 | 180.89 |
1160697600000 | 182.07 |
1160956800000 | 183.36 |
1161043200000 | 182.13 |
1161129600000 | 181.83 |
1161216000000 | 182.32 |
1161302400000 | 181.23 |
1161561600000 | 181.82 |
1161648000000 | 182.24 |
1161734400000 | 183.13 |
1161820800000 | 185.05 |
1161907200000 | 182.84 |
1162166400000 | 183.58 |
1162252800000 | 183.09 |
1162339200000 | 180.48 |
1162425600000 | 180.1 |
1162512000000 | 180.47 |
1162771200000 | 182.89 |
1162857600000 | 183.19 |
1162944000000 | 184.26 |
1163030400000 | 182.9 |
1163116800000 | 184.08 |
1163376000000 | 184.68 |
1163462400000 | 187.08 |
1163548800000 | 188.33 |
1163635200000 | 188.14 |
1163721600000 | 187.71 |
1163980800000 | 188.29 |
1164067200000 | 189.02 |
1164153600000 | 189.43 |
1164240000000 | 189.43 |
1164326400000 | 189.46 |
1164585600000 | 185.44 |
1164672000000 | 185.77 |
1164758400000 | 187.91 |
1164844800000 | 188.58 |
1164931200000 | 187.93 |
1165190400000 | 190.71 |
1165276800000 | 191.6 |
1165363200000 | 191.41 |
1165449600000 | 190.71 |
1165536000000 | 190.76 |
1165795200000 | 190.86 |
1165881600000 | 189.9 |
1165968000000 | 190.02 |
1166054400000 | 191.14 |
1166140800000 | 190.75 |
1166400000000 | 188.82 |
1166486400000 | 188.85 |
1166572800000 | 189.52 |
1166659200000 | 188.67 |
1166745600000 | 188.11 |
1167091200000 | 189.51 |
1167177600000 | 191.62 |
1167264000000 | 191.06 |
1167350400000 | 189.69 |
1167696000000 | 189.69 |
1167782400000 | 189.91 |
1167868800000 | 190.49 |
1167955200000 | 187.7 |
1168214400000 | 188.06 |
1168300800000 | 188.6 |
1168387200000 | 189.1 |
1168473600000 | 191.15 |
1168560000000 | 192.37 |
1168819200000 | 192.37 |
1168905600000 | 192.01 |
1168992000000 | 191.66 |
1169078400000 | 190.02 |
1169164800000 | 191.12 |
1169424000000 | 189.69 |
1169510400000 | 191.26 |
1169596800000 | 193.27 |
1169683200000 | 191.54 |
1169769600000 | 192.29 |
1170028800000 | 193.02 |
1170115200000 | 194.09 |
1170201600000 | 194.81 |
1170288000000 | 196.77 |
1170374400000 | 197.29 |
1170633600000 | 197.08 |
1170720000000 | 197.99 |
1170806400000 | 199.02 |
1170892800000 | 199.14 |
1170979200000 | 197.21 |
1171238400000 | 196.62 |
1171324800000 | 198.17 |
1171411200000 | 198.85 |
1171497600000 | 199.65 |
1171584000000 | 200.13 |
1171843200000 | 200.13 |
1171929600000 | 201.77 |
1172016000000 | 201.96 |
1172102400000 | 202.29 |
1172188800000 | 201.73 |
1172448000000 | 201.03 |
1172534400000 | 194.32 |
1172620800000 | 195.01 |
1172707200000 | 194.53 |
1172793600000 | 191.36 |
1173052800000 | 187.87 |
1173139200000 | 191.87 |
1173225600000 | 191.52 |
1173312000000 | 193.09 |
1173398400000 | 193.92 |
1173657600000 | 194.81 |
1173744000000 | 190.57 |
1173830400000 | 191.78 |
1173916800000 | 193.52 |
1174003200000 | 192.51 |
1174262400000 | 194.52 |
1174348800000 | 195.87 |
1174435200000 | 198.79 |
1174521600000 | 199.36 |
1174608000000 | 199.82 |
1174867200000 | 199.78 |
1174953600000 | 198.23 |
1175040000000 | 197.36 |
1175126400000 | 197.68 |
1175212800000 | 198.07 |
1175472000000 | 199.05 |
1175558400000 | 200.65 |
1175644800000 | 200.54 |
1175731200000 | 201.18 |
1176076800000 | 201.26 |
1176163200000 | 201.69 |
1176249600000 | 200.57 |
1176336000000 | 201.94 |
1176422400000 | 202.91 |
1176681600000 | 205.25 |
1176768000000 | 205.04 |
1176854400000 | 204.48 |
1176940800000 | 203.51 |
1177027200000 | 205.51 |
1177286400000 | 205.71 |
1177372800000 | 205.38 |
1177459200000 | 206.81 |
1177545600000 | 207.79 |
1177632000000 | 207.37 |
1177891200000 | 204.45 |
1177977600000 | 204.47 |
1178064000000 | 206.76 |
1178150400000 | 207.01 |
1178236800000 | 207.62 |
1178496000000 | 207.64 |
1178582400000 | 207.54 |
1178668800000 | 208.92 |
1178755200000 | 205.61 |
1178841600000 | 207.7 |
1179100800000 | 206.4 |
1179187200000 | 204.98 |
1179273600000 | 206.27 |
1179360000000 | 205.8 |
1179446400000 | 207.5 |
1179705600000 | 209.44 |
1179792000000 | 210.75 |
1179878400000 | 209.97 |
1179964800000 | 206.75 |
1180051200000 | 208.11 |
1180310400000 | 208.11 |
1180396800000 | 210.05 |
1180483200000 | 211.93 |
1180569600000 | 212.92 |
1180656000000 | 214.32 |
1180915200000 | 214.94 |
1181001600000 | 213.46 |
1181088000000 | 211.32 |
1181174400000 | 207.31 |
1181260800000 | 209.36 |
1181520000000 | 209.28 |
1181606400000 | 206.87 |
1181692800000 | 209.33 |
1181779200000 | 210.27 |
1181865600000 | 212.17 |
1182124800000 | 212 |
1182211200000 | 212.53 |
1182297600000 | 210.2 |
1182384000000 | 211.08 |
1182470400000 | 209.51 |
1182729600000 | 208.18 |
1182816000000 | 207.65 |
1182902400000 | 210.35 |
1182988800000 | 210.87 |
1183075200000 | 210.2 |
1183334400000 | 212.92 |
1183420800000 | 213.62 |
1183507200000 | 213.62 |
1183593600000 | 214.36 |
1183680000000 | 215.05 |
1183939200000 | 215.2 |
1184025600000 | 211.72 |
1184112000000 | 212.47 |
1184198400000 | 215.78 |
1184284800000 | 216.18 |
1184544000000 | 214.6 |
1184630400000 | 214.63 |
1184716800000 | 213.82 |
1184803200000 | 215.11 |
1184889600000 | 212.1 |
1185148800000 | 212.16 |
1185235200000 | 206.87 |
1185321600000 | 207.03 |
1185408000000 | 201.73 |
1185494400000 | 198.44 |
1185753600000 | 200.16 |
1185840000000 | 198.51 |
1185926400000 | 198.79 |
1186012800000 | 200.48 |
1186099200000 | 193.78 |
1186358400000 | 195.85 |
1186444800000 | 196.68 |
1186531200000 | 199.12 |
1186617600000 | 194.05 |
1186704000000 | 196.63 |
1186963200000 | 196.95 |
1187049600000 | 192.62 |
1187136000000 | 189.33 |
1187222400000 | 191.15 |
1187308800000 | 195.52 |
1187568000000 | 196.23 |
1187654400000 | 196.89 |
1187740800000 | 199.9 |
1187827200000 | 198.51 |
1187913600000 | 201.11 |
1188172800000 | 199.07 |
1188259200000 | 194.06 |
1188345600000 | 198.51 |
1188432000000 | 197.55 |
1188518400000 | 200.16 |
1188777600000 | 200.16 |
1188864000000 | 201.51 |
1188950400000 | 199.28 |
1189036800000 | 199.55 |
1189123200000 | 195.98 |
1189382400000 | 194.27 |
1189468800000 | 196.7 |
1189555200000 | 196.12 |
1189641600000 | 196.61 |
1189728000000 | 197.31 |
1189987200000 | 195.54 |
1190073600000 | 202.22 |
1190160000000 | 204.37 |
1190246400000 | 202.61 |
1190332800000 | 203.29 |
1190592000000 | 202.06 |
1190678400000 | 201.64 |
1190764800000 | 203.24 |
1190851200000 | 204.45 |
1190937600000 | 202.97 |
1191196800000 | 206.77 |
1191283200000 | 208.02 |
1191369600000 | 207.07 |
1191456000000 | 207.34 |
1191542400000 | 210.83 |
1191801600000 | 209.75 |
1191888000000 | 211.21 |
1191974400000 | 211.05 |
1192060800000 | 209.12 |
1192147200000 | 210.36 |
1192406400000 | 208.22 |
1192492800000 | 206.47 |
1192579200000 | 206.97 |
1192665600000 | 206.78 |
1192752000000 | 200.77 |
1193011200000 | 202.58 |
1193097600000 | 203.89 |
1193184000000 | 202.89 |
1193270400000 | 201.11 |
1193356800000 | 203.88 |
1193616000000 | 204.14 |
1193702400000 | 202.99 |
1193788800000 | 206.1 |
1193875200000 | 199.38 |
1193961600000 | 199.68 |
1194220800000 | 197.61 |
1194307200000 | 200.01 |
1194393600000 | 194.4 |
1194480000000 | 195.29 |
1194566400000 | 193.13 |
1194825600000 | 191.08 |
1194912000000 | 195.87 |
1194998400000 | 194.52 |
1195084800000 | 192.21 |
1195171200000 | 191.77 |
1195430400000 | 187.51 |
1195516800000 | 187.34 |
1195603200000 | 184.88 |
1195689600000 | 184.88 |
1195776000000 | 188.31 |
1196035200000 | 184.42 |
1196121600000 | 186.32 |
1196208000000 | 192.41 |
1196294400000 | 191.95 |
1196380800000 | 192.73 |
1196640000000 | 191.03 |
1196726400000 | 189.86 |
1196812800000 | 192.71 |
1196899200000 | 196.71 |
1196985600000 | 197.13 |
1197244800000 | 198.43 |
1197331200000 | 192.33 |
1197417600000 | 192.88 |
1197504000000 | 192.71 |
1197590400000 | 189.58 |
1197849600000 | 186.12 |
1197936000000 | 188.71 |
1198022400000 | 189.03 |
1198108800000 | 190.83 |
1198195200000 | 194.35 |
1198454400000 | 196.48 |
1198627200000 | 196.42 |
1198713600000 | 192.13 |
1198800000000 | 192.01 |
1199059200000 | 190.6 |
1199232000000 | 187.97 |
1199318400000 | 186.26 |
1199404800000 | 180.52 |
1199664000000 | 180.26 |
1199750400000 | 176.37 |
1199836800000 | 177.53 |
1199923200000 | 179.16 |
1200009600000 | 176.29 |
1200268800000 | 178.05 |
1200355200000 | 174.11 |
1200441600000 | 173.68 |
1200528000000 | 168.74 |
1200614400000 | 167.51 |
1200873600000 | 167.51 |
1200960000000 | 167.05 |
1201046400000 | 171.34 |
1201132800000 | 172.48 |
1201219200000 | 171.1 |
1201478400000 | 174.57 |
1201564800000 | 175.9 |
1201651200000 | 174.03 |
1201737600000 | 178.68 |
1201824000000 | 182.37 |
1202083200000 | 181 |
1202169600000 | 175.91 |
1202256000000 | 174.1 |
1202342400000 | 176.08 |
1202428800000 | 175.61 |
1202688000000 | 176.23 |
1202774400000 | 177.2 |
1202860800000 | 180.3 |
1202947200000 | 177.13 |
1203033600000 | 176.79 |
1203292800000 | 176.79 |
1203379200000 | 177.09 |
1203465600000 | 178.83 |
1203552000000 | 175.84 |
1203638400000 | 176.1 |
1203897600000 | 179.46 |
1203984000000 | 180.93 |
1204070400000 | 180.49 |
1204156800000 | 178.37 |
1204243200000 | 173.7 |
1204502400000 | 173.47 |
1204588800000 | 172.48 |
1204675200000 | 173.5 |
1204761600000 | 168.48 |
1204848000000 | 167.25 |
1205107200000 | 163.28 |
1205193600000 | 169.28 |
1205280000000 | 168.24 |
1205366400000 | 170.77 |
1205452800000 | 167.18 |
1205712000000 | 163.92 |
1205798400000 | 171.25 |
1205884800000 | 167.26 |
1205971200000 | 170.94 |
1206316800000 | 175.56 |
1206403200000 | 176.85 |
1206489600000 | 175.57 |
1206576000000 | 173.13 |
1206662400000 | 171.14 |
1206921600000 | 172.42 |
1207008000000 | 178.4 |
1207094400000 | 179.09 |
1207180800000 | 179.63 |
1207267200000 | 179.84 |
1207526400000 | 179.85 |
1207612800000 | 179.64 |
1207699200000 | 176.53 |
1207785600000 | 178.36 |
1207872000000 | 174.11 |
1208131200000 | 173.56 |
1208217600000 | 174.4 |
1208304000000 | 179.18 |
1208390400000 | 178.19 |
1208476800000 | 181.21 |
1208736000000 | 180.76 |
1208822400000 | 177.49 |
1208908800000 | 178.51 |
1208995200000 | 180.6 |
1209081600000 | 182.34 |
1209340800000 | 182.91 |
1209427200000 | 181.43 |
1209513600000 | 180.61 |
1209600000000 | 183.5 |
1209686400000 | 183.12 |
1209945600000 | 182.68 |
1210032000000 | 183.83 |
1210118400000 | 181.37 |
1210204800000 | 181.69 |
1210291200000 | 181.85 |
1210550400000 | 184.75 |
1210636800000 | 185.85 |
1210723200000 | 186.23 |
1210809600000 | 188.43 |
1210896000000 | 188.26 |
1211155200000 | 187.93 |
1211241600000 | 187.11 |
1211328000000 | 184.64 |
1211414400000 | 185.56 |
1211500800000 | 183.6 |
1211760000000 | 183.6 |
1211846400000 | 185.73 |
1211932800000 | 187.04 |
1212019200000 | 188.44 |
1212105600000 | 189.23 |
1212364800000 | 187.39 |
1212451200000 | 187.12 |
1212537600000 | 187.96 |
1212624000000 | 192.01 |
1212710400000 | 186.47 |
1212969600000 | 185.43 |
1213056000000 | 184.64 |
1213142400000 | 181.12 |
1213228800000 | 181.53 |
1213315200000 | 184.93 |
1213574400000 | 186.3 |
1213660800000 | 185.46 |
1213747200000 | 183.94 |
1213833600000 | 185.75 |
1213920000000 | 182.79 |
1214179200000 | 181.75 |
1214265600000 | 179.13 |
1214352000000 | 180.78 |
1214438400000 | 176.24 |
1214524800000 | 175.69 |
1214784000000 | 174.28 |
1214870400000 | 174.26 |
1214956800000 | 169.15 |
1215043200000 | 167.61 |
1215129600000 | 167.61 |
1215388800000 | 166 |
1215475200000 | 170.33 |
1215561600000 | 167 |
1215648000000 | 168.11 |
1215734400000 | 168.02 |
1215993600000 | 166.04 |
1216080000000 | 165.07 |
1216166400000 | 169.84 |
1216252800000 | 171.9 |
1216339200000 | 171.38 |
1216598400000 | 172.38 |
1216684800000 | 175.64 |
1216771200000 | 176.14 |
1216857600000 | 171.52 |
1216944000000 | 172.87 |
1217203200000 | 170.46 |
1217289600000 | 174.79 |
1217376000000 | 176.56 |
1217462400000 | 175.16 |
1217548800000 | 175.05 |
1217808000000 | 171.6 |
1217894400000 | 175.51 |
1217980800000 | 176.78 |
1218067200000 | 173.58 |
1218153600000 | 178.05 |
1218412800000 | 180.48 |
1218499200000 | 179.03 |
1218585600000 | 179.88 |
1218672000000 | 181.48 |
1218758400000 | 181.25 |
1219017600000 | 178.85 |
1219104000000 | 176.59 |
1219190400000 | 177.27 |
1219276800000 | 176.6 |
1219363200000 | 178.96 |
1219622400000 | 175.36 |
1219708800000 | 175.81 |
1219795200000 | 178.04 |
1219881600000 | 181.37 |
1219968000000 | 179.66 |
1220227200000 | 179.66 |
1220313600000 | 178.59 |
1220400000000 | 178.41 |
1220486400000 | 173.38 |
1220572800000 | 173.72 |
1220832000000 | 176.35 |
1220918400000 | 169.66 |
1221004800000 | 172.35 |
1221091200000 | 173.09 |
1221177600000 | 174.37 |
1221436800000 | 166.71 |
1221523200000 | 170.54 |
1221609600000 | 162.8 |
1221696000000 | 171.12 |
1221782400000 | 179.16 |
1222041600000 | 170.91 |
1222128000000 | 168.46 |
1222214400000 | 166.4 |
1222300800000 | 168.25 |
1222387200000 | 167.23 |
1222646400000 | 155.66 |
1222732800000 | 161.25 |
1222819200000 | 159.73 |
1222905600000 | 151.41 |
1222992000000 | 147.58 |
1223251200000 | 141.51 |
1223337600000 | 133.29 |
1223424000000 | 130.9 |
1223510400000 | 120.53 |
1223596800000 | 123.41 |
1223856000000 | 135.54 |
1223942400000 | 132.71 |
1224028800000 | 120.3 |
1224115200000 | 126.47 |
1224201600000 | 125.2 |
1224460800000 | 130.15 |
1224547200000 | 126.65 |
1224633600000 | 119.72 |
1224720000000 | 116.73 |
1224806400000 | 112.9 |
1225065600000 | 108.21 |
1225152000000 | 116.95 |
1225238400000 | 118.88 |
1225324800000 | 123.85 |
1225411200000 | 128.16 |
1225670400000 | 128.32 |
1225756800000 | 130.6 |
1225843200000 | 123.73 |
1225929600000 | 118.74 |
1226016000000 | 121.23 |
1226275200000 | 118.56 |
1226361600000 | 115.82 |
1226448000000 | 109.36 |
1226534400000 | 117.67 |
1226620800000 | 110.69 |
1226880000000 | 108.98 |
1226966400000 | 108.33 |
1227052800000 | 100.33 |
1227139200000 | 93.62 |
1227225600000 | 98.44 |
1227484800000 | 105.44 |
1227571200000 | 107.27 |
1227657600000 | 113.17 |
1227744000000 | 113.17 |
1227830400000 | 114.38 |
1228089600000 | 102.41 |
1228176000000 | 107.47 |
1228262400000 | 110.1 |
1228348800000 | 106.87 |
1228435200000 | 111.66 |
1228694400000 | 116.14 |
1228780800000 | 113.31 |
1228867200000 | 115.9 |
1228953600000 | 110.32 |
1229040000000 | 113.83 |
1229299200000 | 110.64 |
1229385600000 | 117.48 |
1229472000000 | 118.33 |
1229558400000 | 116.43 |
1229644800000 | 117.61 |
1229904000000 | 114.66 |
1229990400000 | 113.46 |
1230076800000 | 114.08 |
1230249600000 | 115.45 |
1230508800000 | 113.47 |
1230595200000 | 117.36 |
1230681600000 | 120.85 |
1230854400000 | 123.21 |
1231113600000 | 123.24 |
1231200000000 | 125.28 |
1231286400000 | 121.38 |
1231372800000 | 122.63 |
1231459200000 | 118.75 |
1231718400000 | 115.49 |
1231804800000 | 116.56 |
1231891200000 | 112.06 |
1231977600000 | 114.07 |
1232064000000 | 115.48 |
1232323200000 | 115.48 |
1232409600000 | 108.19 |
1232496000000 | 113.21 |
1232582400000 | 110.02 |
1232668800000 | 110.69 |
1232928000000 | 111.44 |
1233014400000 | 112.77 |
1233100800000 | 117.06 |
1233187200000 | 112.55 |
1233273600000 | 110.12 |
1233532800000 | 110.93 |
1233619200000 | 111.92 |
1233705600000 | 111.36 |
1233792000000 | 112.92 |
1233878400000 | 116.81 |
1234137600000 | 116.52 |
1234224000000 | 111.4 |
1234310400000 | 112.19 |
1234396800000 | 112.9 |
1234483200000 | 112.11 |
1234742400000 | 112.11 |
1234828800000 | 107.25 |
1234915200000 | 105.85 |
1235001600000 | 103.96 |
1235088000000 | 103.12 |
1235347200000 | 98.94 |
1235433600000 | 103.28 |
1235520000000 | 101.24 |
1235606400000 | 99.3 |
1235692800000 | 98.47 |
1235952000000 | 93.12 |
1236038400000 | 91.94 |
1236124800000 | 94.49 |
1236211200000 | 89.6 |
1236297600000 | 89.61 |
1236556800000 | 88.18 |
1236643200000 | 94.18 |
1236729600000 | 94.17 |
1236816000000 | 99.03 |
1236902400000 | 99.74 |
1237161600000 | 98.21 |
1237248000000 | 102.12 |
1237334400000 | 105.32 |
1237420800000 | 104.31 |
1237507200000 | 101.26 |
1237766400000 | 109.14 |
1237852800000 | 105.74 |
1237939200000 | 107.86 |
1238025600000 | 112.21 |
1238112000000 | 109.02 |
1238371200000 | 105.35 |
1238457600000 | 107.09 |
1238544000000 | 108.49 |
1238630400000 | 113.18 |
1238716800000 | 114.76 |
1238976000000 | 113.28 |
1239062400000 | 109.58 |
1239148800000 | 111.75 |
1239235200000 | 117.83 |
1239580800000 | 117.93 |
1239667200000 | 114.69 |
1239753600000 | 116.4 |
1239840000000 | 119.56 |
1239926400000 | 121.17 |
1240185600000 | 114.52 |
1240272000000 | 118.25 |
1240358400000 | 118.43 |
1240444800000 | 118.33 |
1240531200000 | 121.42 |
1240790400000 | 119.37 |
1240876800000 | 120.1 |
1240963200000 | 124.18 |
1241049600000 | 123.93 |
1241136000000 | 124.2 |
1241395200000 | 129.25 |
1241481600000 | 128.54 |
1241568000000 | 129.54 |
1241654400000 | 126.66 |
1241740800000 | 131.24 |
1242000000000 | 128.52 |
1242086400000 | 127.04 |
1242172800000 | 121.26 |
1242259200000 | 123.41 |
1242345600000 | 122.09 |
1242604800000 | 126.89 |
1242691200000 | 127.09 |
1242777600000 | 126.15 |
1242864000000 | 124.1 |
1242950400000 | 123.42 |
1243209600000 | 123.42 |
1243296000000 | 128.44 |
1243382400000 | 126.04 |
1243468800000 | 126.88 |
1243555200000 | 129.1 |
1243814400000 | 133.85 |
1243900800000 | 134.57 |
1243987200000 | 132.7 |
1244073600000 | 134.69 |
1244160000000 | 134.63 |
1244419200000 | 133.61 |
1244505600000 | 134.84 |
1244592000000 | 134.23 |
1244678400000 | 134.93 |
1244764800000 | 134.71 |
1245024000000 | 130.92 |
1245110400000 | 128.67 |
1245196800000 | 128.85 |
1245283200000 | 129.44 |
1245369600000 | 130.1 |
1245628800000 | 125.24 |
1245715200000 | 124.69 |
1245801600000 | 126.27 |
1245888000000 | 129.65 |
1245974400000 | 130.55 |
1246233600000 | 131.16 |
1246320000000 | 130.68 |
1246406400000 | 132.3 |
1246492800000 | 127.59 |
1246579200000 | 127.59 |
1246838400000 | 126.73 |
1246924800000 | 123.98 |
1247011200000 | 123.05 |
1247097600000 | 123.54 |
1247184000000 | 123.56 |
1247443200000 | 126.54 |
1247529600000 | 127.59 |
1247616000000 | 131.95 |
1247702400000 | 133.55 |
1247788800000 | 133.02 |
1248048000000 | 135.14 |
1248134400000 | 135.05 |
1248220800000 | 135.85 |
1248307200000 | 139.58 |
1248393600000 | 140.47 |
1248652800000 | 141.1 |
1248739200000 | 140.84 |
1248825600000 | 140.11 |
1248912000000 | 142.27 |
1248998400000 | 142.47 |
1249257600000 | 145.15 |
1249344000000 | 146.44 |
1249430400000 | 146 |
1249516800000 | 144.36 |
1249603200000 | 148.13 |
1249862400000 | 147.93 |
1249948800000 | 145.82 |
1250035200000 | 147.9 |
1250121600000 | 149.09 |
1250208000000 | 146.79 |
1250467200000 | 142.59 |
1250553600000 | 144.68 |
1250640000000 | 145.59 |
1250726400000 | 147.42 |
1250812800000 | 150.32 |
1251072000000 | 150.1 |
1251158400000 | 150.96 |
1251244800000 | 151.02 |
1251331200000 | 151.46 |
1251417600000 | 151.21 |
1251676800000 | 149.22 |
1251763200000 | 145.58 |
1251849600000 | 144.92 |
1251936000000 | 146.82 |
1252022400000 | 148.8 |
1252281600000 | 148.8 |
1252368000000 | 150.61 |
1252454400000 | 152.94 |
1252540800000 | 154.99 |
1252627200000 | 155 |
1252886400000 | 156.46 |
1252972800000 | 157.78 |
1253059200000 | 161.01 |
1253145600000 | 160.21 |
1253232000000 | 160.74 |
1253491200000 | 160.04 |
1253577600000 | 161.59 |
1253664000000 | 159.49 |
1253750400000 | 156.51 |
1253836800000 | 155.63 |
1254096000000 | 159.3 |
1254182400000 | 159.51 |
1254268800000 | 158.48 |
1254355200000 | 153.52 |
1254441600000 | 152.28 |
1254700800000 | 155.62 |
1254787200000 | 158.06 |
1254873600000 | 158.22 |
1254960000000 | 160.17 |
1255046400000 | 161.37 |
1255305600000 | 161.59 |
1255392000000 | 160.99 |
1255478400000 | 164.21 |
1255564800000 | 164.72 |
1255651200000 | 162.79 |
1255910400000 | 164.46 |
1255996800000 | 162.63 |
1256083200000 | 160.81 |
1256169600000 | 163.12 |
1256256000000 | 160.36 |
1256515200000 | 158.36 |
1256601600000 | 156.59 |
1256688000000 | 151.21 |
1256774400000 | 154.95 |
1256860800000 | 150.48 |
1257120000000 | 150.81 |
1257206400000 | 152.95 |
1257292800000 | 151.88 |
1257379200000 | 156.17 |
1257465600000 | 156 |
1257724800000 | 159.58 |
1257811200000 | 159 |
1257897600000 | 160.24 |
1257984000000 | 157.42 |
1258070400000 | 158.97 |
1258329600000 | 162.54 |
1258416000000 | 162.44 |
1258502400000 | 161.88 |
1258588800000 | 158.54 |
1258675200000 | 157.9 |
1258934400000 | 159.91 |
1259020800000 | 159.34 |
1259107200000 | 160.06 |
1259193600000 | 160.06 |
1259280000000 | 156.43 |
1259539200000 | 156.9 |
1259625600000 | 159.39 |
1259712000000 | 160.71 |
1259798400000 | 159.03 |
1259884800000 | 161.87 |
1260144000000 | 161.68 |
1260230400000 | 160.46 |
1260316800000 | 160.7 |
1260403200000 | 160.93 |
1260489600000 | 162.19 |
1260748800000 | 164.68 |
1260835200000 | 164.05 |
1260921600000 | 165.18 |
1261008000000 | 163.4 |
1261094400000 | 164.47 |
1261353600000 | 166.67 |
1261440000000 | 168.08 |
1261526400000 | 169.62 |
1261612800000 | 170.6 |
1261958400000 | 170.41 |
1262044800000 | 170.15 |
1262131200000 | 169.94 |
1262217600000 | 167.88 |
1262563200000 | 171.28 |
1262649600000 | 171.56 |
1262736000000 | 172.12 |
1262822400000 | 173.23 |
1262908800000 | 173.94 |
1263168000000 | 174.01 |
1263254400000 | 171.61 |
1263340800000 | 173.72 |
1263427200000 | 174.14 |
1263513600000 | 171.97 |
1263772800000 | 171.97 |
1263859200000 | 174.43 |
1263945600000 | 172.49 |
1264032000000 | 169.71 |
1264118400000 | 166.35 |
1264377600000 | 166.83 |
1264464000000 | 165.76 |
1264550400000 | 166.8 |
1264636800000 | 164.35 |
1264723200000 | 162.26 |
1264982400000 | 164.81 |
1265068800000 | 166.78 |
1265155200000 | 165.57 |
1265241600000 | 159.9 |
1265328000000 | 160.49 |
1265587200000 | 159.05 |
1265673600000 | 161.3 |
1265760000000 | 161.2 |
1265846400000 | 163.71 |
1265932800000 | 164.72 |
1266192000000 | 164.72 |
1266278400000 | 167.79 |
1266364800000 | 168.95 |
1266451200000 | 170.2 |
1266537600000 | 170.97 |
1266796800000 | 171.15 |
1266883200000 | 168.88 |
1266969600000 | 170.46 |
1267056000000 | 170.64 |
1267142400000 | 170.6 |
1267401600000 | 174.18 |
1267488000000 | 175.64 |
1267574400000 | 176.08 |
1267660800000 | 176.86 |
1267747200000 | 179.93 |
1268006400000 | 180.33 |
1268092800000 | 180.82 |
1268179200000 | 182.1 |
1268265600000 | 182.81 |
1268352000000 | 182.99 |
1268611200000 | 182.47 |
1268697600000 | 184.23 |
1268784000000 | 185.59 |
1268870400000 | 184.86 |
1268956800000 | 182.93 |
1269216000000 | 185.1 |
1269302400000 | 186.9 |
1269388800000 | 185.27 |
1269475200000 | 183.94 |
1269561600000 | 183.84 |
1269820800000 | 185.14 |
1269907200000 | 185.38 |
1269993600000 | 184.18 |
1270080000000 | 185.9 |
1270425600000 | 188.99 |
1270512000000 | 189.95 |
1270598400000 | 189.13 |
1270684800000 | 188.9 |
1270771200000 | 190.31 |
1271030400000 | 190.77 |
1271116800000 | 191.38 |
1271203200000 | 194.67 |
1271289600000 | 194.98 |
1271376000000 | 192.48 |
1271635200000 | 191.92 |
1271721600000 | 194.55 |
1271808000000 | 195.67 |
1271894400000 | 197.79 |
1271980800000 | 199.73 |
1272240000000 | 199.01 |
1272326400000 | 194.22 |
1272412800000 | 194.61 |
1272499200000 | 197.99 |
1272585600000 | 193.18 |
1272844800000 | 196.59 |
1272931200000 | 191.02 |
1273017600000 | 188.42 |
1273104000000 | 181.92 |
1273190400000 | 176.85 |
1273449600000 | 186.35 |
1273536000000 | 187.04 |
1273622400000 | 191.88 |
1273708800000 | 190.4 |
1273795200000 | 186.17 |
1274054400000 | 186.46 |
1274140800000 | 183.33 |
1274227200000 | 181.55 |
1274313600000 | 173.4 |
1274400000000 | 176.22 |
1274659200000 | 174.38 |
1274745600000 | 174.22 |
1274832000000 | 174.94 |
1274918400000 | 182.15 |
1275004800000 | 179.92 |
1275264000000 | 179.9 |
1275350400000 | 174.72 |
1275436800000 | 179.63 |
1275523200000 | 181.14 |
1275609600000 | 173.13 |
1275868800000 | 169.25 |
1275955200000 | 169.77 |
1276041600000 | 170.25 |
1276128000000 | 175.95 |
1276214400000 | 178.08 |
1276473600000 | 178.87 |
1276560000000 | 183.22 |
1276646400000 | 182.47 |
1276732800000 | 182.19 |
1276819200000 | 182.35 |
1277078400000 | 181.11 |
1277164800000 | 177.45 |
1277251200000 | 177.06 |
1277337600000 | 173.93 |
1277424000000 | 176.2 |
1277683200000 | 175.73 |
1277769600000 | 169.18 |
1277856000000 | 167.46 |
1277942400000 | 166.42 |
1278028800000 | 165.01 |
1278288000000 | 165.01 |
1278374400000 | 163.46 |
1278460800000 | 169.42 |
1278547200000 | 171.58 |
1278633600000 | 173.62 |
1278892800000 | 172.31 |
1278979200000 | 176.99 |
1279065600000 | 176.59 |
1279152000000 | 176.03 |
1279238400000 | 170.14 |
1279497600000 | 171.19 |
1279584000000 | 173.93 |
1279670400000 | 171.41 |
1279756800000 | 176.6 |
1279843200000 | 180.01 |
1280102400000 | 183.37 |
1280188800000 | 182.17 |
1280275200000 | 179.5 |
1280361600000 | 179.22 |
1280448000000 | 178.32 |
1280707200000 | 181.68 |
1280793600000 | 179.89 |
1280880000000 | 181.87 |
1280966400000 | 180.43 |
1281052800000 | 179.88 |
1281312000000 | 181.65 |
1281398400000 | 178.93 |
1281484800000 | 172.84 |
1281571200000 | 172.07 |
1281657600000 | 170.82 |
1281916800000 | 171.56 |
1282003200000 | 174.56 |
1282089600000 | 175.08 |
1282176000000 | 171.43 |
1282262400000 | 171.28 |
1282521600000 | 169.58 |
1282608000000 | 167.28 |
1282694400000 | 169.01 |
1282780800000 | 167.97 |
1282867200000 | 172.03 |
1283126400000 | 168.64 |
1283212800000 | 168.65 |
1283299200000 | 174.57 |
1283385600000 | 176.82 |
1283472000000 | 179.52 |
1283731200000 | 179.52 |
1283817600000 | 176.5 |
1283904000000 | 177.73 |
1283990400000 | 178.13 |
1284076800000 | 178.7 |
1284336000000 | 182.49 |
1284422400000 | 182.11 |
1284508800000 | 182.92 |
1284595200000 | 182.26 |
1284681600000 | 182.96 |
1284940800000 | 186.91 |
1285027200000 | 185.66 |
1285113600000 | 183.78 |
1285200000000 | 182.18 |
1285286400000 | 187.34 |
1285545600000 | 186.92 |
1285632000000 | 188.54 |
1285718400000 | 188.72 |
1285804800000 | 188.62 |
1285891200000 | 189.36 |
1286150400000 | 187.14 |
1286236800000 | 191.55 |
1286323200000 | 190.36 |
1286409600000 | 190.23 |
1286496000000 | 192.42 |
1286755200000 | 192.8 |
1286841600000 | 193.88 |
1286928000000 | 196.11 |
1287014400000 | 195.1 |
1287100800000 | 194.84 |
1287360000000 | 196.08 |
1287446400000 | 192.37 |
1287532800000 | 194.69 |
1287619200000 | 194.13 |
1287705600000 | 195.5 |
1287964800000 | 196.51 |
1288051200000 | 195.62 |
1288137600000 | 195.04 |
1288224000000 | 194.69 |
1288310400000 | 195.46 |
1288569600000 | 194.97 |
1288656000000 | 198.08 |
1288742400000 | 198.67 |
1288828800000 | 202.69 |
1288915200000 | 203.89 |
1289174400000 | 204.05 |
1289260800000 | 201.6 |
1289347200000 | 203.46 |
1289433600000 | 202.92 |
1289520000000 | 199.77 |
1289779200000 | 200.14 |
1289865600000 | 196.59 |
1289952000000 | 197.48 |
1290038400000 | 200.58 |
1290124800000 | 201.47 |
1290384000000 | 202.59 |
1290470400000 | 200.43 |
1290556800000 | 204.47 |
1290643200000 | 204.47 |
1290729600000 | 203.54 |
1290988800000 | 203.07 |
1291075200000 | 201.59 |
1291161600000 | 205.92 |
1291248000000 | 208.52 |
1291334400000 | 210 |
1291593600000 | 210.5 |
1291680000000 | 211.2 |
1291766400000 | 211.21 |
1291852800000 | 211.81 |
1291939200000 | 213.98 |
1292198400000 | 212.83 |
1292284800000 | 212.58 |
1292371200000 | 211.31 |
1292457600000 | 213.63 |
1292544000000 | 214.21 |
1292803200000 | 214.65 |
1292889600000 | 216.6 |
1292976000000 | 216.91 |
1293062400000 | 216.59 |
1293148800000 | 216.59 |
1293408000000 | 217.14 |
1293494400000 | 216.38 |
1293580800000 | 216.84 |
1293667200000 | 216.91 |
1293753600000 | 215.61 |
1294012800000 | 219.07 |
1294099200000 | 216.75 |
1294185600000 | 218.56 |
1294272000000 | 218.02 |
1294358400000 | 217.29 |
1294617600000 | 217.97 |
1294704000000 | 218.66 |
1294790400000 | 220.28 |
1294876800000 | 220.04 |
1294963200000 | 221.6 |
1295222400000 | 221.6 |
1295308800000 | 222.2 |
1295395200000 | 218.08 |
1295481600000 | 216.06 |
1295568000000 | 215.25 |
1295827200000 | 216.95 |
1295913600000 | 217.13 |
1296000000000 | 220 |
1296086400000 | 221.25 |
1296172800000 | 216.68 |
1296432000000 | 218.11 |
1296518400000 | 222.43 |
1296604800000 | 222.06 |
1296691200000 | 222.88 |
1296777600000 | 223.66 |
1297036800000 | 225.6 |
1297123200000 | 226.8 |
1297209600000 | 226.11 |
1297296000000 | 227.27 |
1297382400000 | 229.81 |
1297641600000 | 230.76 |
1297728000000 | 229.32 |
1297814400000 | 231.29 |
1297900800000 | 232.51 |
1297987200000 | 232.88 |
1298246400000 | 232.88 |
1298332800000 | 227.1 |
1298419200000 | 223.34 |
1298505600000 | 223.88 |
1298592000000 | 228.26 |
1298851200000 | 228.79 |
1298937600000 | 224.63 |
1299024000000 | 225.93 |
1299110400000 | 230.71 |
1299196800000 | 229.43 |
1299456000000 | 226.3 |
1299542400000 | 229.03 |
1299628800000 | 228.51 |
1299715200000 | 223.52 |
1299801600000 | 224.78 |
1300060800000 | 223.46 |
1300147200000 | 221.77 |
1300233600000 | 219.09 |
1300320000000 | 219.91 |
1300406400000 | 221.49 |
1300665600000 | 226.28 |
1300752000000 | 225.2 |
1300838400000 | 225.71 |
1300924800000 | 227.64 |
1301011200000 | 229.37 |
1301270400000 | 228.55 |
1301356800000 | 230.6 |
1301443200000 | 233.49 |
1301529600000 | 234.31 |
1301616000000 | 235.3 |
1301875200000 | 235.92 |
1301961600000 | 237.06 |
1302048000000 | 237.16 |
1302134400000 | 236 |
1302220800000 | 234.36 |
1302480000000 | 232.5 |
1302566400000 | 229.63 |
1302652800000 | 230.37 |
1302739200000 | 230.68 |
1302825600000 | 232.65 |
1303084800000 | 229.23 |
1303171200000 | 230.23 |
1303257600000 | 234.55 |
1303344000000 | 236.44 |
1303689600000 | 236.34 |
1303776000000 | 238.47 |
1303862400000 | 239.98 |
1303948800000 | 240.93 |
1304035200000 | 241.78 |
1304294400000 | 239.85 |
1304380800000 | 237.55 |
1304467200000 | 235.4 |
1304553600000 | 234.85 |
1304640000000 | 235.92 |
1304899200000 | 238.22 |
1304985600000 | 241.42 |
1305072000000 | 238.23 |
1305158400000 | 239.72 |
1305244800000 | 237.22 |
1305504000000 | 234.32 |
1305590400000 | 232.97 |
1305676800000 | 236.75 |
1305763200000 | 237.35 |
1305849600000 | 235.36 |
1306108800000 | 231.38 |
1306195200000 | 230.5 |
1306281600000 | 232.68 |
1306368000000 | 235.1 |
1306454400000 | 236.84 |
1306713600000 | 236.84 |
1306800000000 | 239.73 |
1306886400000 | 233.2 |
1306972800000 | 233.14 |
1307059200000 | 229.82 |
1307318400000 | 226.22 |
1307404800000 | 226.95 |
1307491200000 | 224.22 |
1307577600000 | 225.91 |
1307664000000 | 222.26 |
1307923200000 | 221.58 |
1308009600000 | 226.1 |
1308096000000 | 222.25 |
1308182400000 | 222.29 |
1308268800000 | 222.69 |
1308528000000 | 224.81 |
1308614400000 | 229.86 |
1308700800000 | 228.4 |
1308787200000 | 229.06 |
1308873600000 | 227.28 |
1309132800000 | 229.27 |
1309219200000 | 232.96 |
1309305600000 | 234.43 |
1309392000000 | 236.58 |
1309478400000 | 240.79 |
1309737600000 | 240.79 |
1309824000000 | 241.14 |
1309910400000 | 242.16 |
1309996800000 | 245.33 |
1310083200000 | 243.81 |
1310342400000 | 238.34 |
1310428800000 | 237.22 |
1310515200000 | 238.85 |
1310601600000 | 235.52 |
1310688000000 | 236.79 |
1310947200000 | 233.28 |
1311033600000 | 238.38 |
1311120000000 | 237.91 |
1311206400000 | 240.04 |
1311292800000 | 240.85 |
1311552000000 | 238.44 |
1311638400000 | 237.19 |
1311724800000 | 230.9 |
1311811200000 | 229.99 |
1311897600000 | 229.12 |
1312156800000 | 227.86 |
1312243200000 | 220.81 |
1312329600000 | 222.31 |
1312416000000 | 209.25 |
1312502400000 | 206.21 |
1312761600000 | 188.86 |
1312848000000 | 201.02 |
1312934400000 | 193.34 |
1313020800000 | 203.38 |
1313107200000 | 204.46 |
1313366400000 | 209.59 |
1313452800000 | 206.19 |
1313539200000 | 205.44 |
1313625600000 | 193.77 |
1313712000000 | 190.11 |
1313971200000 | 189.8 |
1314057600000 | 198.29 |
1314144000000 | 201.06 |
1314230400000 | 196.43 |
1314316800000 | 201.62 |
1314576000000 | 210.28 |
1314662400000 | 211.17 |
1314748800000 | 211.4 |
1314835200000 | 207.01 |
1314921600000 | 200.31 |
1315180800000 | 200.31 |
1315267200000 | 199.33 |
1315353600000 | 206.96 |
1315440000000 | 203.6 |
1315526400000 | 197.96 |
1315785600000 | 199.07 |
1315872000000 | 202.53 |
1315958400000 | 206.07 |
1316044800000 | 208.79 |
1316131200000 | 209.06 |
1316390400000 | 206.36 |
1316476800000 | 203.13 |
1316563200000 | 195.8 |
1316649600000 | 189.33 |
1316736000000 | 191.68 |
1316995200000 | 195.26 |
1317081600000 | 199 |
1317168000000 | 191.96 |
1317254400000 | 194.07 |
1317340800000 | 188.76 |
1317600000000 | 179.72 |
1317686400000 | 188.42 |
1317772800000 | 191.78 |
1317859200000 | 196.64 |
1317945600000 | 192.85 |
1318204800000 | 200.58 |
1318291200000 | 201.37 |
1318377600000 | 204.17 |
1318464000000 | 203.69 |
1318550400000 | 207.59 |
1318809600000 | 201.69 |
1318896000000 | 206.62 |
1318982400000 | 203.17 |
1319068800000 | 204.03 |
1319155200000 | 208.38 |
1319414400000 | 215.12 |
1319500800000 | 209.6 |
1319587200000 | 212.91 |
1319673600000 | 222.11 |
1319760000000 | 221.48 |
1320019200000 | 216.22 |
1320105600000 | 209.36 |
1320192000000 | 213.99 |
1320278400000 | 219.37 |
1320364800000 | 218.62 |
1320624000000 | 218.38 |
1320710400000 | 220.7 |
1320796800000 | 211.58 |
1320883200000 | 213.45 |
1320969600000 | 218.1 |
1321228800000 | 215.94 |
1321315200000 | 218.23 |
1321401600000 | 214.59 |
1321488000000 | 210.95 |
1321574400000 | 211.09 |
1321833600000 | 206.45 |
1321920000000 | 204.94 |
1322006400000 | 199.34 |
1322092800000 | 199.34 |
1322179200000 | 197.76 |
1322438400000 | 205.51 |
1322524800000 | 205.2 |
1322611200000 | 215.39 |
1322697600000 | 214.01 |
1322784000000 | 214.84 |
1323043200000 | 218.18 |
1323129600000 | 217.7 |
1323216000000 | 217.45 |
1323302400000 | 211.73 |
1323388800000 | 217.27 |
1323648000000 | 213.78 |
1323734400000 | 209.93 |
1323820800000 | 206.72 |
1323907200000 | 208.59 |
1323993600000 | 210.22 |
1324252800000 | 206.81 |
1324339200000 | 214.1 |
1324425600000 | 214.83 |
1324512000000 | 216.63 |
1324598400000 | 217.83 |
1324857600000 | 217.83 |
1324944000000 | 218.56 |
1325030400000 | 214.53 |
1325116800000 | 217.13 |
1325203200000 | 216.03 |
1325462400000 | 216.03 |
1325548800000 | 218.52 |
1325635200000 | 217.81 |
1325721600000 | 219.48 |
1325808000000 | 219.3 |
1326067200000 | 220.03 |
1326153600000 | 222.64 |
1326240000000 | 223.36 |
1326326400000 | 224.03 |
1326412800000 | 222.61 |
1326672000000 | 222.61 |
1326758400000 | 223.29 |
1326844800000 | 226.84 |
1326931200000 | 228.3 |
1327017600000 | 228.53 |
1327276800000 | 228.38 |
1327363200000 | 229.63 |
1327449600000 | 231.6 |
1327536000000 | 230.68 |
1327622400000 | 232.31 |
1327881600000 | 230.47 |
1327968000000 | 230.12 |
1328054400000 | 234.47 |
1328140800000 | 235.04 |
1328227200000 | 239.83 |
1328486400000 | 239.33 |
1328572800000 | 239.34 |
1328659200000 | 239.64 |
1328745600000 | 239.3 |
1328832000000 | 236.72 |
1329091200000 | 239.27 |
1329177600000 | 238.55 |
1329264000000 | 237.37 |
1329350400000 | 241.1 |
1329436800000 | 240.96 |
1329696000000 | 240.96 |
1329782400000 | 240.16 |
1329868800000 | 238.76 |
1329955200000 | 241.41 |
1330041600000 | 241.2 |
1330300800000 | 241.32 |
1330387200000 | 240.71 |
1330473600000 | 238.26 |
1330560000000 | 239.86 |
1330646400000 | 237.25 |
1330905600000 | 236.86 |
1330992000000 | 232.45 |
1331078400000 | 234.8 |
1331164800000 | 237.41 |
1331251200000 | 240.18 |
1331510400000 | 239.49 |
1331596800000 | 244.1 |
1331683200000 | 242.33 |
1331769600000 | 244.25 |
1331856000000 | 243.87 |
1332115200000 | 245.04 |
1332201600000 | 243.03 |
1332288000000 | 242.99 |
1332374400000 | 240.71 |
1332460800000 | 242.63 |
1332720000000 | 246.55 |
1332806400000 | 245.2 |
1332892800000 | 243.49 |
1332979200000 | 243.28 |
1333065600000 | 243.13 |
1333324800000 | 245.58 |
1333411200000 | 244.96 |
1333497600000 | 241.44 |
1333584000000 | 240.97 |
1333929600000 | 237.35 |
1334016000000 | 231.61 |
1334102400000 | 234.76 |
1334188800000 | 238.79 |
1334275200000 | 236 |
1334534400000 | 236.11 |
1334620800000 | 239.63 |
1334707200000 | 238.49 |
1334793600000 | 237.46 |
1334880000000 | 237.96 |
1335139200000 | 234.94 |
1335225600000 | 235.3 |
1335312000000 | 239.48 |
1335398400000 | 241.36 |
1335484800000 | 242.66 |
1335744000000 | 240.54 |
1335830400000 | 240.95 |
1335916800000 | 241.86 |
1336003200000 | 238.56 |
1336089600000 | 234.37 |
1336348800000 | 234.22 |
1336435200000 | 233.35 |
1336521600000 | 232.26 |
1336608000000 | 232.7 |
1336694400000 | 232.46 |
1336953600000 | 229.27 |
1337040000000 | 228.49 |
1337126400000 | 226.84 |
1337212800000 | 221.18 |
1337299200000 | 218.81 |
1337558400000 | 223.44 |
1337644800000 | 222.94 |
1337731200000 | 224.3 |
1337817600000 | 224.73 |
1337904000000 | 224.72 |
1338163200000 | 224.72 |
1338249600000 | 227.71 |
1338336000000 | 223.31 |
1338422400000 | 222.7 |
1338508800000 | 215.88 |
1338768000000 | 215.08 |
1338854400000 | 217.92 |
1338940800000 | 222.68 |
1339027200000 | 221.23 |
1339113600000 | 223.33 |
1339372800000 | 218.58 |
1339459200000 | 221.07 |
1339545600000 | 218.06 |
1339632000000 | 219.86 |
1339718400000 | 222.31 |
1339977600000 | 222.97 |
1340064000000 | 226.28 |
1340150400000 | 225.92 |
1340236800000 | 220.15 |
1340323200000 | 222.27 |
1340582400000 | 218.54 |
1340668800000 | 219.69 |
1340755200000 | 222.06 |
1340841600000 | 222.52 |
1340928000000 | 228.65 |
1341187200000 | 230.51 |
1341273600000 | 233.49 |
1341360000000 | 233.49 |
1341446400000 | 233.45 |
1341532800000 | 230.69 |
1341792000000 | 230.11 |
1341878400000 | 227.51 |
1341964800000 | 226.71 |
1342051200000 | 225.84 |
1342137600000 | 229.02 |
1342396800000 | 227.77 |
1342483200000 | 228.8 |
1342569600000 | 230.53 |
1342656000000 | 231.08 |
1342742400000 | 228.39 |
1343001600000 | 225.14 |
1343088000000 | 221.97 |
1343174400000 | 222.42 |
1343260800000 | 225.05 |
1343347200000 | 229.97 |
1343606400000 | 229.15 |
1343692800000 | 227.93 |
1343779200000 | 225.38 |
1343865600000 | 224.11 |
1343952000000 | 229.01 |
1344211200000 | 230.48 |
1344297600000 | 232.95 |
1344384000000 | 232.96 |
1344470400000 | 233.72 |
1344556800000 | 233.62 |
1344816000000 | 233.16 |
1344902400000 | 232.54 |
1344988800000 | 234.17 |
1345075200000 | 236.79 |
1345161600000 | 238.38 |
1345420800000 | 237.59 |
1345507200000 | 237.28 |
1345593600000 | 236.66 |
1345680000000 | 234.94 |
1345766400000 | 235.9 |
1346025600000 | 235.94 |
1346112000000 | 237.03 |
1346198400000 | 237.77 |
1346284800000 | 235.81 |
1346371200000 | 236.7 |
1346630400000 | 236.7 |
1346716800000 | 239.4 |
1346803200000 | 239.3 |
1346889600000 | 243.73 |
1346976000000 | 245.11 |
1347235200000 | 244.39 |
1347321600000 | 245.28 |
1347408000000 | 246.01 |
1347494400000 | 248.66 |
1347580800000 | 251.38 |
1347840000000 | 249.21 |
1347926400000 | 247.97 |
1348012800000 | 248.08 |
1348099200000 | 246.86 |
1348185600000 | 247.26 |
1348444800000 | 245.68 |
1348531200000 | 241.8 |
1348617600000 | 240.07 |
1348704000000 | 242.67 |
1348790400000 | 241.71 |
1349049600000 | 241.74 |
1349136000000 | 242.26 |
1349222400000 | 242.19 |
1349308800000 | 244.15 |
1349395200000 | 244.07 |
1349654400000 | 243.15 |
1349740800000 | 240.38 |
1349827200000 | 239.4 |
1349913600000 | 240.5 |
1350000000000 | 238.86 |
1350259200000 | 240.65 |
1350345600000 | 243.41 |
1350432000000 | 245.11 |
1350518400000 | 244.35 |
1350604800000 | 240.74 |
1350864000000 | 240.45 |
1350950400000 | 238.54 |
1351036800000 | 237.27 |
1351123200000 | 237.98 |
1351209600000 | 237.53 |
1351468800000 | 237.53 |
1351555200000 | 237.53 |
1351641600000 | 239.14 |
1351728000000 | 243.05 |
1351814400000 | 239.76 |
1352073600000 | 240.61 |
1352160000000 | 242.85 |
1352246400000 | 237.57 |
1352332800000 | 234.45 |
1352419200000 | 234.47 |
1352678400000 | 233.96 |
1352764800000 | 232.91 |
1352851200000 | 228.81 |
1352937600000 | 228.09 |
1353024000000 | 230.17 |
1353283200000 | 234.63 |
1353369600000 | 234.99 |
1353456000000 | 236.01 |
1353542400000 | 236.01 |
1353628800000 | 238.65 |
1353888000000 | 238.76 |
1353974400000 | 238.58 |
1354060800000 | 240.18 |
1354147200000 | 242.21 |
1354233600000 | 242.26 |
1354492800000 | 241.58 |
1354579200000 | 241.73 |
1354665600000 | 241.24 |
1354752000000 | 241.75 |
1354838400000 | 242.05 |
1355097600000 | 242.97 |
1355184000000 | 244.56 |
1355270400000 | 243.67 |
1355356800000 | 242.21 |
1355443200000 | 241.4 |
1355702400000 | 244.14 |
1355788800000 | 247.51 |
1355875200000 | 247.64 |
1355961600000 | 248.88 |
1356048000000 | 247.2 |
1356307200000 | 246.51 |
1356480000000 | 244.61 |
1356566400000 | 244.39 |
1356652800000 | 242.8 |
1356912000000 | 247.59 |
1357084800000 | 253.53 |
1357171200000 | 253.59 |
1357257600000 | 255.58 |
1357516800000 | 254.7 |
1357603200000 | 254.11 |
1357689600000 | 255.29 |
1357776000000 | 255.88 |
1357862400000 | 256.04 |
1358121600000 | 256.18 |
1358208000000 | 257.46 |
1358294400000 | 256.88 |
1358380800000 | 259.22 |
1358467200000 | 260.01 |
1358726400000 | 260.01 |
1358812800000 | 261.64 |
1358899200000 | 261.27 |
1358985600000 | 262.59 |
1359072000000 | 264.51 |
1359331200000 | 264.54 |
1359417600000 | 264.32 |
1359504000000 | 262.39 |
1359590400000 | 263.67 |
1359676800000 | 266.03 |
1359936000000 | 263.2 |
1360022400000 | 265.51 |
1360108800000 | 266.65 |
1360195200000 | 265.94 |
1360281600000 | 268.35 |
1360540800000 | 267.86 |
1360627200000 | 269.03 |
1360713600000 | 270.19 |
1360800000000 | 270.76 |
1360886400000 | 270.74 |
1361145600000 | 270.74 |
1361232000000 | 273.1 |
1361318400000 | 267.9 |
1361404800000 | 264.98 |
1361491200000 | 267.83 |
1361750400000 | 262.13 |
1361836800000 | 263.6 |
1361923200000 | 267.2 |
1362009600000 | 267.33 |
1362096000000 | 267.57 |
1362355200000 | 268.25 |
1362441600000 | 271.46 |
1362528000000 | 272.17 |
1362614400000 | 273.24 |
1362700800000 | 275.56 |
1362960000000 | 275.78 |
1363046400000 | 275.45 |
1363132800000 | 276.37 |
1363219200000 | 278.67 |
1363305600000 | 278.37 |
1363564800000 | 277.05 |
1363651200000 | 275.84 |
1363737600000 | 278.7 |
1363824000000 | 276.26 |
1363910400000 | 276.99 |
1364169600000 | 276.54 |
1364256000000 | 278.13 |
1364342400000 | 278.35 |
1364428800000 | 279.41 |
1364774400000 | 276.71 |
1364860800000 | 275.62 |
1364947200000 | 271.25 |
1365033600000 | 273.03 |
1365120000000 | 272.36 |
1365379200000 | 274.77 |
1365465600000 | 274.42 |
1365552000000 | 278.68 |
1365638400000 | 279.74 |
1365724800000 | 279.11 |
1365984000000 | 269.59 |
1366070400000 | 273.97 |
1366156800000 | 269.32 |
1366243200000 | 267.81 |
1366329600000 | 270.74 |
1366588800000 | 271.76 |
1366675200000 | 275.52 |
1366761600000 | 276.71 |
1366848000000 | 278.6 |
1366934400000 | 277.19 |
1367193600000 | 279.08 |
1367280000000 | 280.74 |
1367366400000 | 275.43 |
1367452800000 | 279.2 |
1367539200000 | 282.43 |
1367798400000 | 284.05 |
1367884800000 | 286.73 |
1367971200000 | 287.84 |
1368057600000 | 286.67 |
1368144000000 | 288.76 |
1368403200000 | 288.14 |
1368489600000 | 292.11 |
1368576000000 | 293.17 |
1368662400000 | 291.77 |
1368748800000 | 294.99 |
1369008000000 | 295.82 |
1369094400000 | 296.41 |
1369180800000 | 291.49 |
1369267200000 | 291.67 |
1369353600000 | 290.83 |
1369612800000 | 290.83 |
1369699200000 | 293.6 |
1369785600000 | 290.71 |
1369872000000 | 292.8 |
1369958400000 | 290.22 |
1370217600000 | 290.36 |
1370304000000 | 288.38 |
1370390400000 | 284.42 |
1370476800000 | 287.52 |
1370563200000 | 290.51 |
1370822400000 | 291.22 |
1370908800000 | 287.96 |
1370995200000 | 285.53 |
1371081600000 | 291.08 |
1371168000000 | 289.57 |
1371427200000 | 290.99 |
1371513600000 | 293.78 |
1371600000000 | 289.95 |
1371686400000 | 282.68 |
1371772800000 | 282.35 |
1372032000000 | 278.87 |
1372118400000 | 282.4 |
1372204800000 | 284.29 |
1372291200000 | 288.4 |
1372377600000 | 287.66 |
1372636800000 | 291.39 |
1372723200000 | 291.25 |
1372809600000 | 291.33 |
1372896000000 | 291.33 |
1372982400000 | 295.42 |
1373241600000 | 296.7 |
1373328000000 | 299.51 |
1373414400000 | 300.1 |
1373500800000 | 303.9 |
1373587200000 | 304.87 |
1373846400000 | 305.63 |
1373932800000 | 303.56 |
1374019200000 | 304.59 |
1374105600000 | 306.91 |
1374192000000 | 306.7 |
1374451200000 | 307.76 |
1374537600000 | 307.46 |
1374624000000 | 305.7 |
1374710400000 | 308 |
1374796800000 | 306.83 |
1375056000000 | 305.49 |
1375142400000 | 306.75 |
1375228800000 | 308 |
1375315200000 | 313.14 |
1375401600000 | 312.75 |
1375660800000 | 313.08 |
1375747200000 | 310.15 |
1375833600000 | 308.19 |
1375920000000 | 309.63 |
1376006400000 | 309.57 |
1376265600000 | 310.53 |
1376352000000 | 310.3 |
1376438400000 | 308.86 |
1376524800000 | 303.1 |
1376611200000 | 302.04 |
1376870400000 | 299.13 |
1376956800000 | 303.01 |
1377043200000 | 300.86 |
1377129600000 | 304.38 |
1377216000000 | 305.21 |
1377475200000 | 305.24 |
1377561600000 | 298.76 |
1377648000000 | 299.53 |
1377734400000 | 301.52 |
1377820800000 | 297.45 |
1378080000000 | 297.45 |
1378166400000 | 298.29 |
1378252800000 | 300.78 |
1378339200000 | 301.95 |
1378425600000 | 302.19 |
1378684800000 | 306.52 |
1378771200000 | 309.32 |
1378857600000 | 309.72 |
1378944000000 | 308.23 |
1379030400000 | 309.39 |
1379289600000 | 310.73 |
1379376000000 | 313.09 |
1379462400000 | 316.17 |
1379548800000 | 315.66 |
1379635200000 | 313.86 |
1379894400000 | 313.15 |
1379980800000 | 314.01 |
1380067200000 | 314.25 |
1380153600000 | 315.7 |
1380240000000 | 314.6 |
1380499200000 | 314.01 |
1380585600000 | 318.07 |
1380672000000 | 317.3 |
1380758400000 | 314.6 |
1380844800000 | 316.96 |
1381104000000 | 313.17 |
1381190400000 | 308.18 |
1381276800000 | 306.94 |
1381363200000 | 314.32 |
1381449600000 | 317.98 |
1381708800000 | 319.38 |
1381795200000 | 316.45 |
1381881600000 | 320.51 |
1381968000000 | 323.4 |
1382054400000 | 326.32 |
1382313600000 | 325.93 |
1382400000000 | 327.35 |
1382486400000 | 326 |
1382572800000 | 327.23 |
1382659200000 | 327.93 |
1382918400000 | 327.82 |
1383004800000 | 329.14 |
1383091200000 | 325.76 |
1383177600000 | 325.1 |
1383264000000 | 324.45 |
1383523200000 | 327.78 |
1383609600000 | 326.4 |
1383696000000 | 325.69 |
1383782400000 | 320.14 |
1383868800000 | 325.06 |
1384128000000 | 326.15 |
1384214400000 | 326.03 |
1384300800000 | 329.71 |
1384387200000 | 330.45 |
1384473600000 | 331.48 |
1384732800000 | 329.11 |
1384819200000 | 327.32 |
1384905600000 | 326.82 |
1384992000000 | 331.54 |
1385078400000 | 333.04 |
1385337600000 | 332.69 |
1385424000000 | 334.01 |
1385510400000 | 335.09 |
1385596800000 | 335.09 |
1385683200000 | 335.14 |
1385942400000 | 332.98 |
1386028800000 | 331.23 |
1386115200000 | 330.54 |
1386201600000 | 330.17 |
1386288000000 | 332.73 |
1386547200000 | 332.51 |
1386633600000 | 330.69 |
1386720000000 | 325.52 |
1386806400000 | 325.63 |
1386892800000 | 326.63 |
1387152000000 | 330.09 |
1387238400000 | 329.78 |
1387324800000 | 334.02 |
1387411200000 | 332.33 |
1387497600000 | 336.66 |
1387756800000 | 339.34 |
1387843200000 | 340.64 |
1388016000000 | 341.14 |
1388102400000 | 340.94 |
1388361600000 | 341.24 |
1388448000000 | 342.09 |
1388620800000 | 338.83 |
1388707200000 | 339.98 |
1388966400000 | 338.03 |
1389052800000 | 341.03 |
1389139200000 | 341.13 |
1389225600000 | 341.04 |
1389312000000 | 342.82 |
1389571200000 | 338.02 |
1389657600000 | 342.27 |
1389744000000 | 343.57 |
1389830400000 | 343.12 |
1389916800000 | 341.41 |
1390176000000 | 341.41 |
1390262400000 | 342.73 |
1390348800000 | 344.39 |
1390435200000 | 341.88 |
1390521600000 | 333.28 |
1390780800000 | 330.15 |
1390867200000 | 333.09 |
1390953600000 | 328.98 |
1391040000000 | 333.67 |
1391126400000 | 331.79 |
1391385600000 | 321.32 |
1391472000000 | 323.97 |
1391558400000 | 322.34 |
1391644800000 | 326.15 |
1391731200000 | 329.62 |
1391990400000 | 329.76 |
1392076800000 | 332.18 |
1392163200000 | 333.79 |
1392249600000 | 337.09 |
1392336000000 | 338.09 |
1392595200000 | 338.09 |
1392681600000 | 340.64 |
1392768000000 | 338.11 |
1392854400000 | 341.43 |
1392940800000 | 341.98 |
1393200000000 | 344.3 |
1393286400000 | 344.15 |
1393372800000 | 346.21 |
1393459200000 | 347.57 |
1393545600000 | 347.63 |
1393804800000 | 345.47 |
1393891200000 | 352.39 |
1393977600000 | 351.98 |
1394064000000 | 352.26 |
1394150400000 | 352.54 |
1394409600000 | 351.52 |
1394496000000 | 348.32 |
1394582400000 | 349.31 |
1394668800000 | 345.14 |
1394755200000 | 346.44 |
1395014400000 | 348.8 |
1395100800000 | 352.82 |
1395187200000 | 350.16 |
1395273600000 | 351.01 |
1395360000000 | 350.34 |
1395619200000 | 346.53 |
1395705600000 | 346.75 |
1395792000000 | 341.94 |
1395878400000 | 340.94 |
1395964800000 | 342.47 |
1396224000000 | 347.73 |
1396310400000 | 351.86 |
1396396800000 | 352.86 |
1396483200000 | 350.75 |
1396569600000 | 344.28 |
1396828800000 | 338.91 |
1396915200000 | 341.51 |
1397001600000 | 345.59 |
1397088000000 | 337.69 |
1397174400000 | 333.31 |
1397433600000 | 334.73 |
1397520000000 | 336.49 |
1397606400000 | 340.35 |
1397692800000 | 341.55 |
1398038400000 | 342.92 |
1398124800000 | 346.14 |
1398211200000 | 344.61 |
1398297600000 | 344.3 |
1398384000000 | 338.9 |
1398643200000 | 337.1 |
1398729600000 | 338.64 |
1398816000000 | 340.79 |
1398902400000 | 341.25 |
1398988800000 | 342.65 |
1399248000000 | 341.97 |
1399334400000 | 338.36 |
1399420800000 | 338.91 |
1399507200000 | 337.08 |
1399593600000 | 338.5 |
1399852800000 | 344.94 |
1399939200000 | 342.49 |
1400025600000 | 338.62 |
1400112000000 | 336.15 |
1400198400000 | 338.31 |
1400457600000 | 340.46 |
1400544000000 | 336.45 |
1400630400000 | 338.24 |
1400716800000 | 340.36 |
1400803200000 | 343.22 |
1401062400000 | 343.22 |
1401148800000 | 346.46 |
1401235200000 | 345.17 |
1401321600000 | 346.48 |
1401408000000 | 345.34 |
1401667200000 | 345.43 |
1401753600000 | 345.11 |
1401840000000 | 347.19 |
1401926400000 | 351.78 |
1402012800000 | 354.46 |
1402272000000 | 355.87 |
1402358400000 | 355.08 |
1402444800000 | 353.7 |
1402531200000 | 351.6 |
1402617600000 | 352.22 |
1402876800000 | 352.97 |
1402963200000 | 355.57 |
1403049600000 | 357.21 |
1403136000000 | 358.07 |
1403222400000 | 359.13 |
1403481600000 | 358.77 |
1403568000000 | 356.01 |
1403654400000 | 358.74 |
1403740800000 | 358.23 |
1403827200000 | 360.08 |
1404086400000 | 361.43 |
1404172800000 | 364.74 |
1404259200000 | 363.2 |
1404345600000 | 365.19 |
1404432000000 | 365.19 |
1404691200000 | 360.84 |
1404777600000 | 357.08 |
1404864000000 | 357.68 |
1404950400000 | 355.28 |
1405036800000 | 354.97 |
1405296000000 | 356.61 |
1405382400000 | 354.23 |
1405468800000 | 353.58 |
1405555200000 | 349.53 |
1405641600000 | 354.08 |
1405900800000 | 352.64 |
1405987200000 | 355.26 |
1406073600000 | 355.25 |
1406160000000 | 355.72 |
1406246400000 | 352.81 |
1406505600000 | 351.77 |
1406592000000 | 350.91 |
1406678400000 | 351.7 |
1406764800000 | 343.85 |
1406851200000 | 343.1 |
1407110400000 | 345.63 |
1407196800000 | 344.29 |
1407283200000 | 345.03 |
1407369600000 | 343.51 |
1407456000000 | 347.3 |
1407715200000 | 349.67 |
1407801600000 | 347.97 |
1407888000000 | 350.64 |
1407974400000 | 352.02 |
1408060800000 | 351.51 |
1408320000000 | 355.92 |
1408406400000 | 357.69 |
1408492800000 | 357.39 |
1408579200000 | 358.09 |
1408665600000 | 358.21 |
1408924800000 | 359.32 |
1409011200000 | 361.16 |
1409097600000 | 360.6 |
1409184000000 | 359.41 |
1409270400000 | 361.86 |
1409529600000 | 361.86 |
1409616000000 | 363.34 |
1409702400000 | 361.99 |
1409788800000 | 360.54 |
1409875200000 | 362.14 |
1410134400000 | 362.25 |
1410220800000 | 358.74 |
1410307200000 | 360.11 |
1410393600000 | 362 |
1410480000000 | 358.71 |
1410739200000 | 355.64 |
1410825600000 | 357.73 |
1410912000000 | 357.6 |
1410998400000 | 358.42 |
1411084800000 | 355.65 |
1411344000000 | 350.84 |
1411430400000 | 347.97 |
1411516800000 | 350.55 |
1411603200000 | 345.34 |
1411689600000 | 348.22 |
1411948800000 | 347.97 |
1412035200000 | 343.82 |
1412121600000 | 339.29 |
1412208000000 | 341.11 |
1412294400000 | 343.87 |
1412553600000 | 342.35 |
1412640000000 | 337.19 |
1412726400000 | 342.7 |
1412812800000 | 334.79 |
1412899200000 | 329.23 |
1413158400000 | 325.79 |
1413244800000 | 329.11 |
1413331200000 | 330.38 |
1413417600000 | 334.02 |
1413504000000 | 335.54 |
1413763200000 | 339.24 |
1413849600000 | 346.26 |
1413936000000 | 342.43 |
1414022400000 | 347.85 |
1414108800000 | 348.91 |
1414368000000 | 348.29 |
1414454400000 | 356.05 |
1414540800000 | 355.03 |
1414627200000 | 356.78 |
1414713600000 | 362.14 |
1414972800000 | 362.03 |
1415059200000 | 360.31 |
1415145600000 | 360.94 |
1415232000000 | 362.69 |
1415318400000 | 362.94 |
1415577600000 | 363.89 |
1415664000000 | 363.84 |
1415750400000 | 365.16 |
1415836800000 | 362.82 |
1415923200000 | 362.74 |
1416182400000 | 361.36 |
1416268800000 | 362.92 |
1416355200000 | 360.28 |
1416441600000 | 363.22 |
1416528000000 | 363.76 |
1416787200000 | 367.37 |
1416873600000 | 367.49 |
1416960000000 | 368.12 |
1417046400000 | 368.12 |
1417132800000 | 364.46 |
1417392000000 | 359.17 |
1417478400000 | 362.28 |
1417564800000 | 365.56 |
1417651200000 | 364.38 |
1417737600000 | 366.04 |
1417996800000 | 362.21 |
1418083200000 | 365.77 |
1418169600000 | 358.17 |
1418256000000 | 359.59 |
1418342400000 | 354.43 |
1418601600000 | 351.88 |
1418688000000 | 350.89 |
1418774400000 | 359.75 |
1418860800000 | 365.6 |
1418947200000 | 367.01 |
1419206400000 | 368.48 |
1419292800000 | 369.76 |
1419379200000 | 370.49 |
1419552000000 | 372.48 |
1419811200000 | 373.93 |
1419897600000 | 372.14 |
1419984000000 | 368.95 |
1420156800000 | 367.55 |
1420416000000 | 361.7 |
1420502400000 | 357.38 |
1420588800000 | 362.21 |
1420675200000 | 368.12 |
1420761600000 | 365.18 |
1421020800000 | 363.69 |
1421107200000 | 363.57 |
1421193600000 | 362.58 |
1421280000000 | 357.54 |
1421366400000 | 363.42 |
1421625600000 | 363.42 |
1421712000000 | 361.92 |
1421798400000 | 363.06 |
1421884800000 | 369.3 |
1421971200000 | 368.29 |
1422230400000 | 372.14 |
1422316800000 | 370.37 |
1422403200000 | 365.4 |
1422489600000 | 368.91 |
1422576000000 | 362.7 |
1422835200000 | 366.09 |
1422921600000 | 372.66 |
1423008000000 | 371.37 |
1423094400000 | 375.91 |
1423180800000 | 374.54 |
1423440000000 | 372.54 |
1423526400000 | 375.19 |
1423612800000 | 375 |
1423699200000 | 379.45 |
1423785600000 | 381.05 |
1424044800000 | 381.05 |
1424131200000 | 381.46 |
1424217600000 | 382.67 |
1424304000000 | 382.4 |
1424390400000 | 384.16 |
1424649600000 | 384.35 |
1424736000000 | 384.32 |
1424822400000 | 384.76 |
1424908800000 | 384.79 |
1424995200000 | 383.08 |
1425254400000 | 385.88 |
1425340800000 | 384.43 |
1425427200000 | 383.06 |
1425513600000 | 383.7 |
1425600000000 | 378.95 |
1425859200000 | 380.1 |
1425945600000 | 375.19 |
1426032000000 | 377.25 |
1426118400000 | 382.47 |
1426204800000 | 381.17 |
1426464000000 | 384.28 |
1426550400000 | 385.16 |
1426636800000 | 389.38 |
1426723200000 | 389.15 |
1426809600000 | 392.98 |
1427068800000 | 392.94 |
1427155200000 | 391.86 |
1427241600000 | 384.44 |
1427328000000 | 383.68 |
1427414400000 | 386.23 |
1427673600000 | 391.8 |
1427760000000 | 390.66 |
1427846400000 | 390.33 |
1427932800000 | 391.64 |
1428278400000 | 393.6 |
1428364800000 | 391.2 |
1428451200000 | 393.69 |
1428537600000 | 393.02 |
1428624000000 | 394.18 |
1428883200000 | 393.55 |
1428969600000 | 393.37 |
1429056000000 | 396.02 |
1429142400000 | 395.38 |
1429228800000 | 390.26 |
1429488000000 | 394.06 |
1429574400000 | 393.97 |
1429660800000 | 394.96 |
1429747200000 | 396.81 |
1429833600000 | 395.87 |
1430092800000 | 391.8 |
1430179200000 | 393.26 |
1430265600000 | 390.64 |
1430352000000 | 384.2 |
1430438400000 | 388.57 |
1430697600000 | 389.86 |
1430784000000 | 384.61 |
1430870400000 | 384.95 |
1430956800000 | 386.2 |
1431043200000 | 389.79 |
1431302400000 | 389.86 |
1431388800000 | 388.87 |
1431475200000 | 389.34 |
1431561600000 | 393.23 |
1431648000000 | 393.68 |
1431907200000 | 396.82 |
1431993600000 | 396.75 |
1432080000000 | 397.49 |
1432166400000 | 397.62 |
1432252800000 | 396.92 |
1432512000000 | 396.92 |
1432598400000 | 392.85 |
1432684800000 | 396.63 |
1432771200000 | 396.14 |
1432857600000 | 394.49 |
1433116800000 | 395.03 |
1433203200000 | 395.31 |
1433289600000 | 397.63 |
1433376000000 | 393.66 |
1433462400000 | 395.64 |
1433721600000 | 393.14 |
1433808000000 | 392.43 |
1433894400000 | 397.59 |
1433980800000 | 399.09 |
1434067200000 | 397.82 |
1434326400000 | 395.96 |
1434412800000 | 398.29 |
1434499200000 | 398.11 |
1434585600000 | 402.25 |
1434672000000 | 401.7 |
1434931200000 | 403.5 |
1435017600000 | 404.33 |
1435104000000 | 400.54 |
1435190400000 | 399.81 |
1435276800000 | 399.02 |
1435536000000 | 390.18 |
1435622400000 | 391.91 |
1435708800000 | 393.96 |
1435795200000 | 392.42 |
1435881600000 | 392.42 |
1436140800000 | 391.14 |
1436227200000 | 392.34 |
1436313600000 | 386.14 |
1436400000000 | 387.2 |
1436486400000 | 392.54 |
1436745600000 | 396.71 |
1436832000000 | 398.58 |
1436918400000 | 396.13 |
1437004800000 | 398.66 |
1437091200000 | 396.51 |
1437350400000 | 395.71 |
1437436800000 | 393.32 |
1437523200000 | 394.08 |
1437609600000 | 390.85 |
1437696000000 | 386.86 |
1437955200000 | 383.07 |
1438041600000 | 386.63 |
1438128000000 | 389.57 |
1438214400000 | 390.45 |
1438300800000 | 391.69 |
1438560000000 | 389.57 |
1438646400000 | 389.27 |
1438732800000 | 390.98 |
1438819200000 | 386.97 |
1438905600000 | 386.3 |
1439164800000 | 391.7 |
1439251200000 | 388.25 |
1439337600000 | 387.25 |
1439424000000 | 386.93 |
1439510400000 | 388.99 |
1439769600000 | 392.47 |
1439856000000 | 389.98 |
1439942400000 | 386.46 |
1440028800000 | 377.11 |
1440115200000 | 369.44 |
1440374400000 | 355.23 |
1440460800000 | 352.47 |
1440547200000 | 361.47 |
1440633600000 | 369.35 |
1440720000000 | 371.75 |
1440979200000 | 369.99 |
1441065600000 | 360.21 |
1441152000000 | 365.41 |
1441238400000 | 366.38 |
1441324800000 | 362.4 |
1441584000000 | 362.4 |
1441670400000 | 370.58 |
1441756800000 | 367.16 |
1441843200000 | 368.37 |
1441929600000 | 370.25 |
1442188800000 | 368.82 |
1442275200000 | 372.94 |
1442361600000 | 376.05 |
1442448000000 | 377.04 |
1442534400000 | 371.23 |
1442793600000 | 371.47 |
1442880000000 | 366.43 |
1442966400000 | 365.85 |
1443052800000 | 364.26 |
1443139200000 | 361.83 |
1443398400000 | 351.77 |
1443484800000 | 350.85 |
1443571200000 | 356.23 |
1443657600000 | 355.48 |
1443744000000 | 360.21 |
1444003200000 | 368.66 |
1444089600000 | 366.63 |
1444176000000 | 371.96 |
1444262400000 | 375.49 |
1444348800000 | 375.8 |
1444608000000 | 376.07 |
1444694400000 | 372.17 |
1444780800000 | 368.87 |
1444867200000 | 375.06 |
1444953600000 | 375.18 |
1445212800000 | 376.28 |
1445299200000 | 376.07 |
1445385600000 | 370.91 |
1445472000000 | 373.02 |
1445558400000 | 376.43 |
1445817600000 | 375.08 |
1445904000000 | 371.09 |
1445990400000 | 380.23 |
1446076800000 | 377.79 |
1446163200000 | 376.93 |
1446422400000 | 383.18 |
1446508800000 | 384.07 |
1446595200000 | 382.69 |
1446681600000 | 383.33 |
1446768000000 | 384.74 |
1447027200000 | 380.27 |
1447113600000 | 380.72 |
1447200000000 | 377.86 |
1447286400000 | 370.69 |
1447372800000 | 367.73 |
1447632000000 | 371.25 |
1447718400000 | 369.72 |
1447804800000 | 375.55 |
1447891200000 | 374.25 |
1447977600000 | 376.64 |
1448236800000 | 378.52 |
1448323200000 | 380.18 |
1448409600000 | 382.57 |
1448496000000 | 382.57 |
1448582400000 | 383.51 |
1448841600000 | 381.81 |
1448928000000 | 384.22 |
1449014400000 | 379.64 |
1449100800000 | 373.2 |
1449187200000 | 377.6 |
1449446400000 | 372.5 |
1449532800000 | 370.31 |
1449619200000 | 366.29 |
1449705600000 | 367.14 |
1449792000000 | 359.66 |
1450051200000 | 357.21 |
1450137600000 | 361.77 |
1450224000000 | 366.53 |
1450310400000 | 362.22 |
1450396800000 | 357.73 |
1450656000000 | 360.02 |
1450742400000 | 363.44 |
1450828800000 | 368.29 |
1450915200000 | 368.69 |
1451260800000 | 367.2 |
1451347200000 | 370.55 |
1451433600000 | 367.41 |
1451520000000 | 363.74 |
1451865600000 | 357.44 |
1451952000000 | 358.3 |
1452038400000 | 353.17 |
1452124800000 | 343.82 |
1452211200000 | 338.53 |
1452470400000 | 337.48 |
1452556800000 | 338.62 |
1452643200000 | 328.32 |
1452729600000 | 331.99 |
1452816000000 | 326.06 |
1453075200000 | 326.06 |
1453161600000 | 322.73 |
1453248000000 | 322.39 |
1453334400000 | 322.82 |
1453420800000 | 330.64 |
1453680000000 | 323.43 |
1453766400000 | 330.62 |
1453852800000 | 326.51 |
1453939200000 | 326.86 |
1454025600000 | 337.13 |
1454284800000 | 336.35 |
1454371200000 | 328.11 |
1454457600000 | 329.68 |
1454544000000 | 331.25 |
1454630400000 | 322.53 |
1454889600000 | 316.48 |
1454976000000 | 314.66 |
1455062400000 | 314.95 |
1455148800000 | 310.36 |
1455235200000 | 316.22 |
1455494400000 | 316.22 |
1455580800000 | 323.72 |
1455667200000 | 329.48 |
1455753600000 | 328.75 |
1455840000000 | 328.99 |
1456099200000 | 333.98 |
1456185600000 | 331.02 |
1456272000000 | 334.01 |
1456358400000 | 337.42 |
1456444800000 | 339.4 |
1456704000000 | 338.61 |
1456790400000 | 345.11 |
1456876800000 | 348.38 |
1456963200000 | 352.14 |
1457049600000 | 354.44 |
1457308800000 | 357.29 |
1457395200000 | 349.89 |
1457481600000 | 351.69 |
1457568000000 | 349.84 |
1457654400000 | 356.75 |
1457913600000 | 355.1 |
1458000000000 | 351.19 |
1458086400000 | 354.46 |
1458172800000 | 358.74 |
1458259200000 | 360.99 |
1458518400000 | 360.47 |
1458604800000 | 360.36 |
1458691200000 | 354.71 |
1458777600000 | 355.23 |
1459123200000 | 355.78 |
1459209600000 | 362.83 |
1459296000000 | 363.4 |
1459382400000 | 364.46 |
1459468800000 | 365.5 |
1459728000000 | 362.09 |
1459814400000 | 358.35 |
1459900800000 | 361.94 |
1459987200000 | 357.28 |
1460073600000 | 359.22 |
1460332800000 | 358.42 |
1460419200000 | 362.07 |
1460505600000 | 368.88 |
1460592000000 | 367.7 |
1460678400000 | 368.5 |
1460937600000 | 370.49 |
1461024000000 | 371.71 |
1461110400000 | 372.79 |
1461196800000 | 370.35 |
1461283200000 | 373.72 |
1461542400000 | 371.66 |
1461628800000 | 375.39 |
1461715200000 | 377.3 |
1461801600000 | 372.53 |
1461888000000 | 370.45 |
1462147200000 | 373.44 |
1462233600000 | 367.52 |
1462320000000 | 365.48 |
1462406400000 | 364.54 |
1462492800000 | 366.51 |
1462752000000 | 366.83 |
1462838400000 | 370.63 |
1462924800000 | 366.78 |
1463011200000 | 365.34 |
1463097600000 | 362.7 |
1463356800000 | 366.6 |
1463443200000 | 362.43 |
1463529600000 | 362.6 |
1463616000000 | 360.28 |
1463702400000 | 365.12 |
1463961600000 | 364.74 |
1464048000000 | 371.44 |
1464134400000 | 373.65 |
1464220800000 | 373.49 |
1464307200000 | 376.32 |
1464566400000 | 376.32 |
1464652800000 | 377.33 |
1464739200000 | 379.29 |
1464825600000 | 381.99 |
1464912000000 | 380.06 |
1465171200000 | 383.58 |
1465257600000 | 384.89 |
1465344000000 | 386.81 |
1465430400000 | 384.86 |
1465516800000 | 378.99 |
1465776000000 | 374.61 |
1465862400000 | 373.4 |
1465948800000 | 373.91 |
1466035200000 | 373.5 |
1466121600000 | 373.39 |
1466380800000 | 377.35 |
1466467200000 | 376.91 |
1466553600000 | 375.88 |
1466640000000 | 382.77 |
1466726400000 | 368.01 |
1466985600000 | 356.77 |
1467072000000 | 363.44 |
1467158400000 | 370.86 |
1467244800000 | 377.28 |
1467331200000 | 378.55 |
1467590400000 | 378.55 |
1467676800000 | 373.49 |
1467763200000 | 375.99 |
1467849600000 | 376.42 |
1467936000000 | 383.97 |
1468195200000 | 387.16 |
1468281600000 | 391.49 |
1468368000000 | 390.25 |
1468454400000 | 390.95 |
1468540800000 | 391.43 |
1468800000000 | 392.51 |
1468886400000 | 390.88 |
1468972800000 | 393.79 |
1469059200000 | 391.94 |
1469145600000 | 394.98 |
1469404800000 | 394.12 |
1469491200000 | 395.97 |
1469577600000 | 395.3 |
1469664000000 | 395.99 |
1469750400000 | 397.35 |
1470009600000 | 396.06 |
1470096000000 | 391.96 |
1470182400000 | 394.51 |
1470268800000 | 394.89 |
1470355200000 | 399.28 |
1470614400000 | 399.24 |
1470700800000 | 399.31 |
1470787200000 | 397.01 |
1470873600000 | 398.37 |
1470960000000 | 398.57 |
1471219200000 | 401.63 |
1471305600000 | 397.88 |
1471392000000 | 396.92 |
1471478400000 | 399.82 |
1471564800000 | 399.9 |
1471824000000 | 400.28 |
1471910400000 | 403.16 |
1471996800000 | 399.98 |
1472083200000 | 400.72 |
1472169600000 | 399.44 |
1472428800000 | 402.07 |
1472515200000 | 402.47 |
1472601600000 | 401.01 |
1472688000000 | 401.02 |
1472774400000 | 404.83 |
1473033600000 | 404.83 |
1473120000000 | 405.31 |
1473206400000 | 407.83 |
1473292800000 | 406.49 |
1473379200000 | 394.58 |
1473638400000 | 399.47 |
1473724800000 | 392.15 |
1473811200000 | 391.9 |
1473897600000 | 396.53 |
1473984000000 | 395.67 |
1474243200000 | 397.95 |
1474329600000 | 396.48 |
1474416000000 | 402 |
1474502400000 | 407.37 |
1474588800000 | 404.34 |
1474848000000 | 401.07 |
1474934400000 | 402.36 |
1475020800000 | 405.5 |
1475107200000 | 400.49 |
1475193600000 | 404.11 |
1475452800000 | 401.8 |
1475539200000 | 400.17 |
1475625600000 | 402.35 |
1475712000000 | 401.85 |
1475798400000 | 399.37 |
1476057600000 | 402.9 |
1476144000000 | 396.18 |
1476230400000 | 396.5 |
1476316800000 | 393.97 |
1476403200000 | 393.27 |
1476662400000 | 392.76 |
1476748800000 | 395.32 |
1476835200000 | 397.05 |
1476921600000 | 395.76 |
1477008000000 | 395.27 |
1477267200000 | 397.23 |
1477353600000 | 393.77 |
1477440000000 | 390.88 |
1477526400000 | 386.56 |
1477612800000 | 386.22 |
1477872000000 | 388.03 |
1477958400000 | 384.27 |
1478044800000 | 380.06 |
1478131200000 | 379.52 |
1478217600000 | 380.52 |
1478476800000 | 388.69 |
1478563200000 | 389.46 |
1478649600000 | 398.21 |
1478736000000 | 401.8 |
1478822400000 | 408.28 |
1479081600000 | 414.16 |
1479168000000 | 416.09 |
1479254400000 | 415.69 |
1479340800000 | 418.42 |
1479427200000 | 418.9 |
1479686400000 | 422 |
1479772800000 | 425.41 |
1479859200000 | 427.71 |
1479945600000 | 427.71 |
1480032000000 | 428.87 |
1480291200000 | 424.51 |
1480377600000 | 424.49 |
1480464000000 | 422.85 |
1480550400000 | 420.75 |
1480636800000 | 420.86 |
1480896000000 | 427.02 |
1480982400000 | 431.47 |
1481068800000 | 435.7 |
1481155200000 | 441.78 |
1481241600000 | 441.56 |
1481500800000 | 437.2 |
1481587200000 | 437.71 |
1481673600000 | 432.64 |
1481760000000 | 434.8 |
1481846400000 | 434.52 |
1482105600000 | 437.1 |
1482192000000 | 440.2 |
1482278400000 | 438.2 |
1482364800000 | 434.85 |
1482451200000 | 436.66 |
1482710400000 | 436.66 |
1482796800000 | 438.2 |
1482883200000 | 433.71 |
1482969600000 | 434.65 |
1483056000000 | 433.13 |
1483315200000 | 433.13 |
1483401600000 | 436.08 |
1483488000000 | 443.08 |
1483574400000 | 439.35 |
1483660800000 | 438.86 |
1483920000000 | 435.64 |
1484006400000 | 439.07 |
1484092800000 | 440.3 |
1484179200000 | 437.63 |
1484265600000 | 440.27 |
1484524800000 | 440.27 |
1484611200000 | 436.13 |
1484697600000 | 437.79 |
1484784000000 | 434.55 |
1484870400000 | 436.56 |
1485129600000 | 435.29 |
1485216000000 | 441.14 |
1485302400000 | 444.69 |
1485388800000 | 442.76 |
1485475200000 | 440.77 |
1485734400000 | 435.85 |
1485820800000 | 437.81 |
1485907200000 | 437.45 |
1485993600000 | 437.07 |
1486080000000 | 442.33 |
1486339200000 | 439.84 |
1486425600000 | 438.48 |
1486512000000 | 438.97 |
1486598400000 | 444.19 |
1486684800000 | 447.11 |
1486944000000 | 448.37 |
1487030400000 | 450.31 |
1487116800000 | 452.66 |
1487203200000 | 451.36 |
1487289600000 | 451.53 |
1487548800000 | 451.53 |
1487635200000 | 455.18 |
1487721600000 | 453.33 |
1487808000000 | 450.74 |
1487894400000 | 450.99 |
1488153600000 | 454.07 |
1488240000000 | 449.04 |
1488326400000 | 456.19 |
1488412800000 | 451.52 |
1488499200000 | 451.85 |
1488758400000 | 448.63 |
1488844800000 | 446.19 |
1488931200000 | 443.68 |
1489017600000 | 441.87 |
1489104000000 | 443.64 |
1489363200000 | 445.05 |
1489449600000 | 443.14 |
1489536000000 | 449.54 |
1489622400000 | 449.87 |
1489708800000 | 451.15 |
1489968000000 | 448.88 |
1490054400000 | 439.28 |
1490140800000 | 439.4 |
1490227200000 | 441.15 |
1490313600000 | 441.36 |
1490572800000 | 441.6 |
1490659200000 | 444.98 |
1490745600000 | 446.76 |
1490832000000 | 449.9 |
1490918400000 | 450.76 |
1491177600000 | 447.15 |
1491264000000 | 446.84 |
1491350400000 | 442.69 |
1491436800000 | 446.74 |
1491523200000 | 446.07 |
1491782400000 | 447.12 |
1491868800000 | 450.07 |
1491955200000 | 444.86 |
1492041600000 | 440.76 |
1492387200000 | 445.88 |
1492473600000 | 446.17 |
1492560000000 | 447.43 |
1492646400000 | 451.76 |
1492732800000 | 450.77 |
1492992000000 | 455.86 |
1493078400000 | 459.21 |
1493164800000 | 460.99 |
1493251200000 | 461.28 |
1493337600000 | 457.14 |
1493596800000 | 458.85 |
1493683200000 | 458.31 |
1493769600000 | 455.92 |
1493856000000 | 456.1 |
1493942400000 | 459.18 |
1494201600000 | 457.87 |
1494288000000 | 458.33 |
1494374400000 | 461.3 |
1494460800000 | 458.74 |
1494547200000 | 456.66 |
1494806400000 | 459.86 |
1494892800000 | 459.36 |
1494979200000 | 448.74 |
1495065600000 | 449.76 |
1495152000000 | 453.36 |
1495411200000 | 456.32 |
1495497600000 | 456.95 |
1495584000000 | 458.17 |
1495670400000 | 458.61 |
1495756800000 | 458.47 |
1496016000000 | 458.47 |
1496102400000 | 455.79 |
1496188800000 | 455.97 |
1496275200000 | 463.87 |
1496361600000 | 465.59 |
1496620800000 | 463.03 |
1496707200000 | 461.89 |
1496793600000 | 461.69 |
1496880000000 | 465.97 |
1496966400000 | 466.19 |
1497225600000 | 465.48 |
1497312000000 | 468.51 |
1497398400000 | 466.44 |
1497484800000 | 464.41 |
1497571200000 | 464.51 |
1497830400000 | 467.99 |
1497916800000 | 463.1 |
1498003200000 | 461.44 |
1498089600000 | 462.44 |
1498176000000 | 465.54 |
1498435200000 | 466.82 |
1498521600000 | 462.33 |
1498608000000 | 468.53 |
1498694400000 | 465.15 |
1498780800000 | 465.47 |
1499040000000 | 468.3 |
1499126400000 | 468.3 |
1499212800000 | 466.9 |
1499299200000 | 460.81 |
1499385600000 | 465.5 |
1499644800000 | 463.91 |
1499731200000 | 464.98 |
1499817600000 | 468.55 |
1499904000000 | 469.33 |
1499990400000 | 470.75 |
1500249600000 | 472.17 |
1500336000000 | 470.95 |
1500422400000 | 476.03 |
1500508800000 | 476.17 |
1500595200000 | 474.49 |
1500854400000 | 476.11 |
1500940800000 | 478.9 |
1501027200000 | 476.58 |
1501113600000 | 474.5 |
1501200000000 | 473.07 |
1501459200000 | 472.14 |
1501545600000 | 473.93 |
1501632000000 | 469.55 |
1501718400000 | 469.6 |
1501804800000 | 471.38 |
1502064000000 | 472.05 |
1502150400000 | 471.3 |
1502236800000 | 467.99 |
1502323200000 | 460.08 |
1502409600000 | 461.33 |
1502668800000 | 466.69 |
1502755200000 | 463.99 |
1502841600000 | 465.12 |
1502928000000 | 457.93 |
1503014400000 | 457.71 |
1503273600000 | 457.83 |
1503360000000 | 462.27 |
1503446400000 | 461.56 |
1503532800000 | 461.64 |
1503619200000 | 462.93 |
1503878400000 | 462.94 |
1503964800000 | 462.88 |
1504051200000 | 466.13 |
1504137600000 | 470.08 |
1504224000000 | 472.49 |
1504483200000 | 472.49 |
1504569600000 | 467.25 |
1504656000000 | 467.45 |
1504742400000 | 466.53 |
1504828800000 | 467.47 |
1505088000000 | 473.05 |
1505174400000 | 475.93 |
1505260800000 | 476.08 |
1505347200000 | 475.79 |
1505433600000 | 477.82 |
1505692800000 | 480.12 |
1505779200000 | 480.37 |
1505865600000 | 481.9 |
1505952000000 | 480.57 |
1506038400000 | 482.85 |
1506297600000 | 482.37 |
1506384000000 | 483.02 |
1506470400000 | 489.54 |
1506556800000 | 490.79 |
1506643200000 | 491.75 |
1506902400000 | 496.55 |
1506988800000 | 497.83 |
1507075200000 | 497.4 |
1507161600000 | 498.93 |
1507248000000 | 498.73 |
1507507200000 | 496.95 |
1507593600000 | 497.69 |
1507680000000 | 498.02 |
1507766400000 | 498.07 |
1507852800000 | 498.46 |
1508112000000 | 498.78 |
1508198400000 | 497.59 |
1508284800000 | 499.89 |
1508371200000 | 499.13 |
1508457600000 | 501.7 |
1508716800000 | 499.15 |
1508803200000 | 500.25 |
1508889600000 | 497.49 |
1508976000000 | 499.05 |
1509062400000 | 501.87 |
1509321600000 | 497.71 |
1509408000000 | 501.16 |
1509494400000 | 499.95 |
1509580800000 | 500.68 |
1509667200000 | 500.38 |
1509926400000 | 501.86 |
1510012800000 | 496.74 |
1510099200000 | 499.11 |
1510185600000 | 495.09 |
1510272000000 | 495.64 |
1510531200000 | 496.03 |
1510617600000 | 495.08 |
1510704000000 | 492.39 |
1510790400000 | 498.86 |
1510876800000 | 500.91 |
1511136000000 | 503.62 |
1511222400000 | 507.53 |
1511308800000 | 507.24 |
1511395200000 | 507.24 |
1511481600000 | 507.71 |
1511740800000 | 506.24 |
1511827200000 | 512.41 |
1511913600000 | 512.8 |
1512000000000 | 514.57 |
1512086400000 | 512.66 |
1512345600000 | 511.5 |
1512432000000 | 508.17 |
1512518400000 | 505.25 |
1512604800000 | 508.06 |
1512691200000 | 509.51 |
1512950400000 | 509.15 |
1513036800000 | 508.15 |
1513123200000 | 509.94 |
1513209600000 | 505.8 |
1513296000000 | 511.88 |
1513555200000 | 517.53 |
1513641600000 | 514.51 |
1513728000000 | 515.54 |
1513814400000 | 517.01 |
1513900800000 | 516.51 |
1514246400000 | 517.36 |
1514332800000 | 517.5 |
1514419200000 | 519.41 |
1514505600000 | 516.02 |
1514851200000 | 519.89 |
1514937600000 | 520.22 |
1515024000000 | 521.83 |
1515110400000 | 524.82 |
1515369600000 | 525.72 |
1515456000000 | 524.74 |
1515542400000 | 524.01 |
1515628800000 | 531.62 |
1515715200000 | 533.78 |
1515974400000 | 533.78 |
1516060800000 | 528.57 |
1516147200000 | 533.36 |
1516233600000 | 530.84 |
1516320000000 | 537.43 |
1516579200000 | 541.95 |
1516665600000 | 543.83 |
1516752000000 | 541 |
1516838400000 | 541.73 |
1516924800000 | 544.99 |
1517184000000 | 541.4 |
1517270400000 | 535.66 |
1517356800000 | 534.02 |
1517443200000 | 534.82 |
1517529600000 | 523.52 |
1517788800000 | 505.86 |
1517875200000 | 510.45 |
1517961600000 | 509.9 |
1518048000000 | 493.2 |
1518134400000 | 497.69 |
1518393600000 | 502.64 |
1518480000000 | 504.28 |
1518566400000 | 513.38 |
1518652800000 | 518.84 |
1518739200000 | 520.31 |
1518998400000 | 520.31 |
1519084800000 | 516.69 |
1519171200000 | 517.16 |
1519257600000 | 516.9 |
1519344000000 | 524 |
1519603200000 | 526.75 |
1519689600000 | 519.64 |
1519776000000 | 513.91 |
1519862400000 | 511.75 |
1519948800000 | 518.02 |
1520208000000 | 522.16 |
1520294400000 | 527.41 |
1520380800000 | 530.11 |
1520467200000 | 530.22 |
1520553600000 | 538.02 |
1520812800000 | 538.58 |
1520899200000 | 535.34 |
1520985600000 | 532.97 |
1521072000000 | 531.01 |
1521158400000 | 534.28 |
1521417600000 | 529.36 |
1521504000000 | 530.22 |
1521590400000 | 532.65 |
1521676800000 | 520.56 |
1521763200000 | 509.74 |
1522022400000 | 521.21 |
1522108800000 | 511.98 |
1522195200000 | 512.1 |
1522281600000 | 518.18 |
1522627200000 | 507.07 |
1522713600000 | 513.92 |
1522800000000 | 519.89 |
1522886400000 | 524.07 |
1522972800000 | 514.7 |
1523232000000 | 515.04 |
1523318400000 | 523.95 |
1523404800000 | 523.81 |
1523491200000 | 527.2 |
1523577600000 | 524.96 |
1523836800000 | 529.55 |
1523923200000 | 535.02 |
1524009600000 | 536.66 |
1524096000000 | 533.24 |
1524182400000 | 530.39 |
1524441600000 | 530.02 |
1524528000000 | 526.53 |
1524614400000 | 526.12 |
1524700800000 | 528.67 |
1524787200000 | 527.89 |
1525046400000 | 523.24 |
1525132800000 | 525.83 |
1525219200000 | 525.95 |
1525305600000 | 525.29 |
1525392000000 | 531.65 |
1525651200000 | 535.35 |
1525737600000 | 537.01 |
1525824000000 | 540.93 |
1525910400000 | 544.63 |
1525996800000 | 545.49 |
1526256000000 | 543.31 |
1526342400000 | 543.23 |
1526428800000 | 547.76 |
1526515200000 | 549.68 |
1526601600000 | 550.33 |
1526860800000 | 553.81 |
1526947200000 | 549.51 |
1527033600000 | 550.26 |
1527120000000 | 550.54 |
1527206400000 | 550.02 |
1527465600000 | 550.02 |
1527552000000 | 548.5 |
1527638400000 | 555.68 |
1527724800000 | 550.53 |
1527811200000 | 555.54 |
1528070400000 | 558.59 |
1528156800000 | 561.56 |
1528243200000 | 566.18 |
1528329600000 | 564.49 |
1528416000000 | 566.84 |
1528675200000 | 568.06 |
1528761600000 | 569.78 |
1528848000000 | 566.78 |
1528934400000 | 569.18 |
1529020800000 | 568.32 |
1529280000000 | 570.84 |
1529366400000 | 569.19 |
1529452800000 | 572.68 |
1529539200000 | 567.25 |
1529625600000 | 566.52 |
1529884800000 | 557.6 |
1529971200000 | 560.28 |
1530057600000 | 551.96 |
1530144000000 | 554.83 |
1530230400000 | 555.26 |
1530489600000 | 558.06 |
1530576000000 | 559.02 |
1530662400000 | 559.02 |
1530748800000 | 564.02 |
1530835200000 | 568.43 |
1531094400000 | 572.81 |
1531180800000 | 571.42 |
1531267200000 | 567.78 |
1531353600000 | 570.38 |
1531440000000 | 570.17 |
1531699200000 | 567.79 |
1531785600000 | 571.37 |
1531872000000 | 573.89 |
1531958400000 | 575.02 |
1532044800000 | 573.08 |
1532304000000 | 573.43 |
1532390400000 | 568.54 |
1532476800000 | 571.75 |
1532563200000 | 574.4 |
1532649600000 | 565.15 |
1532908800000 | 559.93 |
1532995200000 | 566.44 |
1533081600000 | 567.84 |
1533168000000 | 573.42 |
1533254400000 | 572.55 |
1533513600000 | 576.19 |
1533600000000 | 577.6 |
1533686400000 | 576.53 |
1533772800000 | 578.07 |
1533859200000 | 576.47 |
1534118400000 | 572.72 |
1534204800000 | 578.63 |
1534291200000 | 572.02 |
1534377600000 | 576.49 |
1534464000000 | 579.01 |
1534723200000 | 581.44 |
1534809600000 | 586.6 |
1534896000000 | 587.54 |
1534982400000 | 586.53 |
1535068800000 | 589.74 |
1535328000000 | 591.89 |
1535414400000 | 592.97 |
1535500800000 | 594.05 |
1535587200000 | 591.64 |
1535673600000 | 593.54 |
1535932800000 | 593.54 |
1536019200000 | 593.31 |
1536105600000 | 590.6 |
1536192000000 | 588.11 |
1536278400000 | 587.7 |
1536537600000 | 589.74 |
1536624000000 | 590.9 |
1536710400000 | 589.99 |
1536796800000 | 590.6 |
1536883200000 | 592.98 |
1537142400000 | 585.99 |
1537228800000 | 588.72 |
1537315200000 | 585.14 |
1537401600000 | 589.86 |
1537488000000 | 588.43 |
1537747200000 | 586.11 |
1537833600000 | 586.92 |
1537920000000 | 581.99 |
1538006400000 | 582.21 |
1538092800000 | 583.87 |
1538352000000 | 578.64 |
1538438400000 | 574.12 |
1538524800000 | 578.49 |
1538611200000 | 570.75 |
1538697600000 | 566.82 |
1538956800000 | 564.63 |
1539043200000 | 561.43 |
1539129600000 | 545.87 |
1539216000000 | 535.81 |
1539302400000 | 537.95 |
1539561600000 | 539.78 |
1539648000000 | 553.53 |
1539734400000 | 551.74 |
1539820800000 | 542.28 |
1539907200000 | 536.69 |
1540166400000 | 536.13 |
1540252800000 | 531.48 |
1540339200000 | 513.26 |
1540425600000 | 522.4 |
1540512000000 | 516.27 |
1540771200000 | 513.96 |
1540857600000 | 522.98 |
1540944000000 | 526.82 |
1541030400000 | 536.41 |
1541116800000 | 537.06 |
1541376000000 | 536.92 |
1541462400000 | 540.44 |
1541548800000 | 550.56 |
1541635200000 | 547.91 |
1541721600000 | 540.61 |
1541980800000 | 529.85 |
1542067200000 | 530.05 |
1542153600000 | 525.75 |
1542240000000 | 532.31 |
1542326400000 | 533.07 |
1542585600000 | 522.06 |
1542672000000 | 512.99 |
1542758400000 | 519.31 |
1542844800000 | 519.31 |
1542931200000 | 519.34 |
1543190400000 | 525.74 |
1543276800000 | 521.76 |
1543363200000 | 534.03 |
1543449600000 | 533.72 |
1543536000000 | 537.35 |
1543795200000 | 542.37 |
1543881600000 | 521.82 |
1543968000000 | 521.82 |
1544054400000 | 520.52 |
1544140800000 | 510.05 |
1544400000000 | 508.72 |
1544486400000 | 507.52 |
1544572800000 | 512.36 |
1544659200000 | 506.11 |
1544745600000 | 498.69 |
1545004800000 | 485.74 |
1545091200000 | 486.64 |
1545177600000 | 478.5 |
1545264000000 | 470.04 |
1545350400000 | 459.76 |
1545609600000 | 450.31 |
1545782400000 | 472.55 |
1545868800000 | 474.19 |
1545955200000 | 475.17 |
1546214400000 | 479.07 |
1546387200000 | 479.71 |
1546473600000 | 471.39 |
1546560000000 | 488.65 |
1546819200000 | 495.94 |
1546905600000 | 503.35 |
1546992000000 | 507.47 |
1547078400000 | 510.21 |
1547164800000 | 510.96 |
1547424000000 | 507.14 |
1547510400000 | 511.07 |
1547596800000 | 514.83 |
1547683200000 | 519.57 |
1547769600000 | 526.06 |
1548028800000 | 526.06 |
1548115200000 | 517.9 |
1548201600000 | 517.69 |
1548288000000 | 521.9 |
1548374400000 | 528.43 |
1548633600000 | 526.82 |
1548720000000 | 525.9 |
1548806400000 | 531.24 |
1548892800000 | 534.94 |
1548979200000 | 537.23 |
1549238400000 | 542.1 |
1549324800000 | 544.94 |
1549411200000 | 543.75 |
1549497600000 | 539.62 |
1549584000000 | 540.39 |
1549843200000 | 543.95 |
1549929600000 | 549.87 |
1550016000000 | 551.31 |
1550102400000 | 551.7 |
1550188800000 | 557.82 |
1550448000000 | 557.82 |
1550534400000 | 559.26 |
1550620800000 | 560.88 |
1550707200000 | 559.61 |
1550793600000 | 564.61 |
1551052800000 | 564.34 |
1551139200000 | 560.55 |
1551225600000 | 561.64 |
1551312000000 | 559.16 |
1551398400000 | 562.03 |
1551657600000 | 557.27 |
1551744000000 | 555.19 |
1551830400000 | 546.54 |
1551916800000 | 542.59 |
1552003200000 | 541.43 |
1552262400000 | 550.1 |
1552348800000 | 550.99 |
1552435200000 | 552.92 |
1552521600000 | 551.58 |
1552608000000 | 552.17 |
1552867200000 | 555.31 |
1552953600000 | 552.93 |
1553040000000 | 548.86 |
1553126400000 | 556.21 |
1553212800000 | 538.48 |
1553472000000 | 540.58 |
1553558400000 | 546.24 |
1553644800000 | 543.72 |
1553731200000 | 548.38 |
1553817600000 | 550.15 |
1554076800000 | 556.87 |
1554163200000 | 556.02 |
1554249600000 | 558.53 |
1554336000000 | 558.95 |
1554422400000 | 563.18 |
1554681600000 | 562.54 |
1554768000000 | 556.73 |
1554854400000 | 563.38 |
1554940800000 | 563.5 |
1555027200000 | 566.13 |
1555286400000 | 564.43 |
1555372800000 | 564.72 |
1555459200000 | 559.43 |
1555545600000 | 559.21 |
1555891200000 | 557.36 |
1555977600000 | 565.86 |
1556064000000 | 566.92 |
1556150400000 | 563.13 |
1556236800000 | 569.05 |
1556496000000 | 570.23 |
1556582400000 | 568.08 |
1556668800000 | 562.93 |
1556755200000 | 562.63 |
1556841600000 | 571.32 |
1557100800000 | 570.63 |
1557187200000 | 559.43 |
1557273600000 | 556.73 |
1557360000000 | 555.41 |
1557446400000 | 556.23 |
1557705600000 | 539.14 |
1557792000000 | 545.85 |
1557878400000 | 547.76 |
1557964800000 | 551.59 |
1558051200000 | 544.54 |
1558310400000 | 539.94 |
1558396800000 | 546.63 |
1558483200000 | 542.12 |
1558569600000 | 532.74 |
1558656000000 | 536.35 |
1558915200000 | 536.35 |
1559001600000 | 533.06 |
1559088000000 | 528.05 |
1559174400000 | 527.42 |
1559260800000 | 521.48 |
1559520000000 | 522.07 |
1559606400000 | 535.73 |
1559692800000 | 536.94 |
1559779200000 | 537.17 |
1559865600000 | 540.76 |
1560124800000 | 543.94 |
1560211200000 | 542.53 |
1560297600000 | 542.92 |
1560384000000 | 546.95 |
1560470400000 | 543.14 |
1560729600000 | 545.8 |
1560816000000 | 551.38 |
1560902400000 | 554.15 |
1560988800000 | 557.13 |
1561075200000 | 553.27 |
1561334400000 | 546.92 |
1561420800000 | 542.64 |
1561507200000 | 541.44 |
1561593600000 | 550.11 |
1561680000000 | 556.38 |
1561939200000 | 558.1 |
1562025600000 | 556.45 |
1562112000000 | 561.2 |
1562198400000 | 561.2 |
1562284800000 | 562.51 |
1562544000000 | 558.42 |
1562630400000 | 558.97 |
1562716800000 | 559.45 |
1562803200000 | 558.06 |
1562889600000 | 562.81 |
1563148800000 | 561.22 |
1563235200000 | 560.93 |
1563321600000 | 557.49 |
1563408000000 | 559.06 |
1563494400000 | 556.64 |
1563753600000 | 555.93 |
1563840000000 | 559.41 |
1563926400000 | 566.84 |
1564012800000 | 561.39 |
1564099200000 | 567.74 |
1564358400000 | 563.63 |
1564444800000 | 567.7 |
1564531200000 | 562.81 |
1564617600000 | 554.52 |
1564704000000 | 547.98 |
1564963200000 | 531.81 |
1565049600000 | 537.63 |
1565136000000 | 538.03 |
1565222400000 | 550.47 |
1565308800000 | 544.42 |
1565568000000 | 536.98 |
1565654400000 | 542.77 |
1565740800000 | 527.01 |
1565827200000 | 526.1 |
1565913600000 | 535.98 |
1566172800000 | 540.47 |
1566259200000 | 537.31 |
1566345600000 | 542.16 |
1566432000000 | 542.31 |
1566518400000 | 528.45 |
1566777600000 | 533.37 |
1566864000000 | 527.91 |
1566950400000 | 531.72 |
1567036800000 | 539.09 |
1567123200000 | 539.21 |
1567382400000 | 539.21 |
1567468800000 | 533.21 |
1567555200000 | 538.68 |
1567641600000 | 546.98 |
1567728000000 | 545.1 |
1567987200000 | 546.86 |
1568073600000 | 550.43 |
1568160000000 | 557.33 |
1568246400000 | 556.74 |
1568332800000 | 556.3 |
1568592000000 | 557.55 |
1568678400000 | 557.25 |
1568764800000 | 554.32 |
1568851200000 | 553.55 |
1568937600000 | 552.43 |
1569196800000 | 552.92 |
1569283200000 | 545.38 |
1569369600000 | 550.24 |
1569456000000 | 546.33 |
1569542400000 | 541.88 |
1569801600000 | 544.36 |
1569888000000 | 535.38 |
1569974400000 | 528.89 |
1570060800000 | 532.98 |
1570147200000 | 538.57 |
1570406400000 | 537.68 |
1570492800000 | 528.23 |
1570579200000 | 531.88 |
1570665600000 | 533.91 |
1570752000000 | 542.82 |
1571011200000 | 540.93 |
1571097600000 | 545.55 |
1571184000000 | 543.91 |
1571270400000 | 548.8 |
1571356800000 | 546.01 |
1571616000000 | 550.18 |
1571702400000 | 549.31 |
1571788800000 | 549.98 |
1571875200000 | 551.62 |
1571961600000 | 554.4 |
1572220800000 | 557.96 |
1572307200000 | 559.28 |
1572393600000 | 558.32 |
1572480000000 | 553.61 |
1572566400000 | 561.82 |
1572825600000 | 563.65 |
1572912000000 | 564.33 |
1572998400000 | 562.45 |
1573084800000 | 563.49 |
1573171200000 | 564.63 |
1573430400000 | 563.9 |
1573516800000 | 565.04 |
1573603200000 | 563.93 |
1573689600000 | 564.91 |
1573776000000 | 568.27 |
1574035200000 | 567.33 |
1574121600000 | 568.33 |
1574208000000 | 566.51 |
1574294400000 | 563.34 |
1574380800000 | 564.89 |
1574640000000 | 574.13 |
1574726400000 | 577.61 |
1574812800000 | 581.22 |
1574899200000 | 581.22 |
1574985600000 | 577.8 |
1575244800000 | 571.3 |
1575331200000 | 568.98 |
1575417600000 | 572.2 |
1575504000000 | 572.04 |
1575590400000 | 577.61 |
1575849600000 | 575.33 |
1575936000000 | 575.12 |
1576022400000 | 574.12 |
1576108800000 | 578.05 |
1576195200000 | 576.29 |
1576454400000 | 581.07 |
1576540800000 | 583.58 |
1576627200000 | 584.44 |
1576713600000 | 586.97 |
1576800000000 | 589.06 |
1577059200000 | 588.63 |
1577145600000 | 589.66 |
1577318400000 | 590.47 |
1577404800000 | 588.16 |
1577664000000 | 586.38 |
1577750400000 | 587.94 |
1577923200000 | 589.7 |
1578009600000 | 587.85 |
1578268800000 | 589.06 |
1578355200000 | 587.85 |
1578441600000 | 589.83 |
1578528000000 | 592.21 |
1578614400000 | 590.28 |
1578873600000 | 595.43 |
1578960000000 | 597.17 |
1579046400000 | 599.34 |
1579132800000 | 606.32 |
1579219200000 | 605.09 |
1579478400000 | 605.09 |
1579564800000 | 601.07 |
1579651200000 | 600.64 |
1579737600000 | 600.87 |
1579824000000 | 594.18 |
1580083200000 | 586.11 |
1580169600000 | 592.15 |
1580256000000 | 590.46 |
1580342400000 | 589.97 |
1580428800000 | 578.57 |
1580688000000 | 583.87 |
1580774400000 | 592.08 |
1580860800000 | 598.35 |
1580947200000 | 596.79 |
1581033600000 | 591.36 |
1581292800000 | 594.85 |
1581379200000 | 598.41 |
1581465600000 | 602.7 |
1581552000000 | 604.37 |
1581638400000 | 603.65 |
1581897600000 | 603.65 |
1581984000000 | 602.99 |
1582070400000 | 605.92 |
1582156800000 | 605.49 |
1582243200000 | 598.14 |
1582502400000 | 580.51 |
1582588800000 | 560.9 |
1582675200000 | 552.61 |
1582761600000 | 533.59 |
1582848000000 | 527.25 |
1583107200000 | 542.01 |
1583193600000 | 529.52 |
1583280000000 | 546.14 |
1583366400000 | 527.93 |
1583452800000 | 517.65 |
1583712000000 | 470.47 |
1583798400000 | 486.51 |
1583884800000 | 457.01 |
1583971200000 | 410.36 |
1584057600000 | 441.03 |
1584316800000 | 379.3 |
1584403200000 | 395.83 |
1584489600000 | 355.21 |
1584576000000 | 375.72 |
1584662400000 | 361.99 |
1584921600000 | 356.06 |
1585008000000 | 390.58 |
1585094400000 | 399.54 |
1585180800000 | 424.12 |
1585267200000 | 410.36 |
1585526400000 | 418.36 |
1585612800000 | 413.62 |
1585699200000 | 388.94 |
1585785600000 | 392.21 |
1585872000000 | 381.91 |
1586131200000 | 412.31 |
1586217600000 | 413.84 |
1586304000000 | 433.08 |
1586390400000 | 448.86 |
1586736000000 | 438.89 |
1586822400000 | 449.1 |
1586908800000 | 432.57 |
1586995200000 | 432.49 |
1587081600000 | 449.57 |
1587340800000 | 443.94 |
1587427200000 | 431.57 |
1587513600000 | 439.22 |
1587600000000 | 443.19 |
1587686400000 | 449.53 |
1587945600000 | 465.65 |
1588032000000 | 469.23 |
1588118400000 | 489.8 |
1588204800000 | 476 |
1588291200000 | 458.93 |
1588550400000 | 460.85 |
1588636800000 | 465.09 |
1588723200000 | 463.92 |
1588809600000 | 472.28 |
1588896000000 | 487.34 |
1589155200000 | 485.62 |
1589241600000 | 469.62 |
1589328000000 | 454.81 |
1589414400000 | 458.89 |
1589500800000 | 465.39 |
1589760000000 | 489.14 |
1589846400000 | 482.27 |
1589932800000 | 494.06 |
1590019200000 | 494.61 |
1590105600000 | 497.41 |
1590364800000 | 497.41 |
1590451200000 | 507.92 |
1590537600000 | 519.61 |
1590624000000 | 512.28 |
1590710400000 | 512.86 |
1590969600000 | 518.34 |
1591056000000 | 523.28 |
1591142400000 | 535.36 |
1591228800000 | 533.73 |
1591315200000 | 548.58 |
1591574400000 | 560.43 |
1591660800000 | 549.3 |
1591747200000 | 537.95 |
1591833600000 | 501.28 |
1591920000000 | 512.01 |
1592179200000 | 521.61 |
1592265600000 | 532.34 |
1592352000000 | 525.1 |
1592438400000 | 524.75 |
1592524800000 | 522.88 |
1592784000000 | 527.18 |
1592870400000 | 528.67 |
1592956800000 | 512.14 |
1593043200000 | 519.51 |
1593129600000 | 509.18 |
1593388800000 | 519.77 |
1593475200000 | 527.38 |
1593561600000 | 526.73 |
1593648000000 | 528.99 |
1593734400000 | 528.99 |
1593993600000 | 533.16 |
1594080000000 | 524.47 |
1594166400000 | 529.69 |
1594252800000 | 523.27 |
1594339200000 | 528.24 |
1594598400000 | 518.43 |
1594684800000 | 526.06 |
1594771200000 | 541.35 |
1594857600000 | 537.52 |
1594944000000 | 540.19 |
1595203200000 | 541.33 |
1595289600000 | 545.81 |
1595376000000 | 548.57 |
1595462400000 | 546.97 |
1595548800000 | 540.32 |
1595808000000 | 546.8 |
1595894400000 | 542.17 |
1595980800000 | 554.31 |
1596067200000 | 553.27 |
1596153600000 | 550.94 |
1596412800000 | 559.99 |
1596499200000 | 562.73 |
1596585600000 | 569.97 |
1596672000000 | 567.97 |
1596758400000 | 570.64 |
1597017600000 | 571.4 |
1597104000000 | 568.03 |
1597190400000 | 571.48 |
1597276800000 | 572.72 |
1597363200000 | 571.33 |
1597622400000 | 574.96 |
1597708800000 | 571.32 |
1597795200000 | 570.95 |
1597881600000 | 570.43 |
1597968000000 | 567.59 |
1598227200000 | 572.91 |
1598313600000 | 574.16 |
1598400000000 | 573.75 |
1598486400000 | 575.93 |
1598572800000 | 580.36 |
1598832000000 | 577.02 |
1598918400000 | 587.2 |
1599004800000 | 591.48 |
1599091200000 | 570.37 |
1599177600000 | 565.67 |
1599436800000 | 565.67 |
1599523200000 | 553.62 |
1599609600000 | 562.57 |
1599696000000 | 555.74 |
1599782400000 | 553.28 |
1600041600000 | 567.01 |
1600128000000 | 569.16 |
1600214400000 | 571.66 |
1600300800000 | 568.56 |
1600387200000 | 566.67 |
1600646400000 | 553.1 |
1600732800000 | 558.03 |
1600819200000 | 544.5 |
1600905600000 | 543.54 |
1600992000000 | 551.77 |
1601251200000 | 564.08 |
1601337600000 | 561.66 |
1601424000000 | 563.49 |
1601510400000 | 572.42 |
1601596800000 | 575.65 |
1601856000000 | 590.23 |
1601942400000 | 588.84 |
1602028800000 | 600.26 |
1602115200000 | 607.74 |
1602201600000 | 612.36 |
1602460800000 | 616.12 |
1602547200000 | 612.77 |
1602633600000 | 609.52 |
1602720000000 | 614.64 |
1602806400000 | 612.24 |
1603065600000 | 605.45 |
1603152000000 | 607.52 |
1603238400000 | 601.19 |
1603324800000 | 609.73 |
1603411200000 | 614.42 |
1603670400000 | 601.82 |
1603756800000 | 596.27 |
1603843200000 | 580.89 |
1603929600000 | 586.25 |
1604016000000 | 577.8 |
1604275200000 | 587.48 |
1604361600000 | 601.71 |
1604448000000 | 607.11 |
1604534400000 | 623.82 |
1604620800000 | 620 |
1604880000000 | 633.43 |
1604966400000 | 640.23 |
1605052800000 | 642.89 |
1605139200000 | 633.71 |
1605225600000 | 645.06 |
1605484800000 | 657.55 |
1605571200000 | 660.97 |
1605657600000 | 653.78 |
1605744000000 | 660.24 |
1605830400000 | 661.27 |
1606089600000 | 672.38 |
1606176000000 | 681.34 |
1606262400000 | 679.26 |
1606348800000 | 679.26 |
1606435200000 | 682.73 |
1606694400000 | 671.81 |
1606780800000 | 678.43 |
1606867200000 | 678.44 |
1606953600000 | 683.51 |
1607040000000 | 696.64 |
1607299200000 | 695.96 |
1607385600000 | 702.38 |
1607472000000 | 697.67 |
1607558400000 | 705.55 |
1607644800000 | 702.83 |
1607904000000 | 702.46 |
1607990400000 | 717.56 |
1608076800000 | 715.49 |
1608163200000 | 723.67 |
1608249600000 | 722.98 |
1608508800000 | 723.77 |
1608595200000 | 729.6 |
1608681600000 | 734.55 |
1608768000000 | 734.01 |
1609113600000 | 729.47 |
1609200000000 | 718.97 |
1609286400000 | 726.32 |
1609372800000 | 725.66 |
1609718400000 | 715.3 |
1609804800000 | 727.11 |
1609891200000 | 750.96 |
1609977600000 | 764.11 |
1610064000000 | 763.89 |
1610323200000 | 765.17 |
1610409600000 | 777.4 |
1610496000000 | 772.2 |
1610582400000 | 784.12 |
1610668800000 | 774.33 |
1610928000000 | 774.33 |
1611014400000 | 782.03 |
1611100800000 | 786.76 |
1611187200000 | 781.13 |
1611273600000 | 785.75 |
1611532800000 | 782.64 |
1611619200000 | 774.34 |
1611705600000 | 754.2 |
1611792000000 | 761.63 |
1611878400000 | 748.01 |
1612137600000 | 763.97 |
1612224000000 | 776.31 |
1612310400000 | 779.24 |
1612396800000 | 793.09 |
1612483200000 | 802.13 |
1612742400000 | 817.33 |
1612828800000 | 819.52 |
1612915200000 | 818.08 |
1613001600000 | 820.73 |
1613088000000 | 825.64 |
1613347200000 | 825.64 |
1613433600000 | 821.56 |
1613520000000 | 815.55 |
1613606400000 | 804.56 |
1613692800000 | 818.49 |
1613952000000 | 810.39 |
1614038400000 | 808.34 |
1614124800000 | 824.22 |
1614211200000 | 796.38 |
1614297600000 | 797.78 |
1614556800000 | 821.88 |
1614643200000 | 806.77 |
1614729600000 | 795.7 |
1614816000000 | 774.46 |
1614902400000 | 790.13 |
1615161600000 | 790.12 |
1615248000000 | 801.98 |
1615334400000 | 811.86 |
1615420800000 | 829.62 |
1615507200000 | 834.14 |
1615766400000 | 841.66 |
1615852800000 | 829.13 |
1615939200000 | 834.75 |
1616025600000 | 814.06 |
1616112000000 | 820.61 |
1616371200000 | 816.05 |
1616457600000 | 792.05 |
1616544000000 | 778.25 |
1616630400000 | 792.44 |
1616716800000 | 807.31 |
1616976000000 | 789.63 |
1617062400000 | 800.48 |
1617148800000 | 806.87 |
1617235200000 | 820.32 |
1617580800000 | 823.93 |
1617667200000 | 825.4 |
1617753600000 | 816.25 |
1617840000000 | 821.56 |
1617926400000 | 822.86 |
1618185600000 | 823.63 |
1618272000000 | 822.24 |
1618358400000 | 826.62 |
1618444800000 | 832.21 |
1618531200000 | 835.14 |
1618790400000 | 826.11 |
1618876800000 | 811.87 |
1618963200000 | 827.65 |
1619049600000 | 825.13 |
1619136000000 | 838.87 |
1619395200000 | 847.21 |
1619481600000 | 848.89 |
1619568000000 | 850.54 |
1619654400000 | 849.42 |
1619740800000 | 838.12 |
1620000000000 | 840.89 |
1620086400000 | 832.25 |
1620172800000 | 830.97 |
1620259200000 | 830.42 |
1620345600000 | 840.14 |
1620604800000 | 823.46 |
1620691200000 | 819.36 |
1620777600000 | 794.71 |
1620864000000 | 804.63 |
1620950400000 | 824.51 |
1621209600000 | 824.53 |
1621296000000 | 818.94 |
1621382400000 | 813.46 |
1621468800000 | 818.71 |
1621555200000 | 820.52 |
1621814400000 | 825.35 |
1621900800000 | 818.63 |
1621987200000 | 830.64 |
1622073600000 | 837.22 |
1622160000000 | 836.53 |
1622419200000 | 836.53 |
1622505600000 | 843.53 |
1622592000000 | 841.87 |
1622678400000 | 835.77 |
1622764800000 | 839.81 |
1623024000000 | 847.1 |
1623110400000 | 857.53 |
1623196800000 | 851.09 |
1623283200000 | 849.92 |
1623369600000 | 857.24 |
1623628800000 | 852.14 |
1623715200000 | 849.17 |
1623801600000 | 847.12 |
1623888000000 | 836.94 |
1623974400000 | 822.05 |
1624233600000 | 839.47 |
1624320000000 | 842.06 |
1624406400000 | 844.46 |
1624492800000 | 853.9 |
1624579200000 | 858.55 |
1624838400000 | 852.91 |
1624924800000 | 850.43 |
1625011200000 | 849.97 |
1625097600000 | 855.95 |
1625184000000 | 851.56 |
1625443200000 | 851.56 |
1625529600000 | 842.12 |
1625616000000 | 838.55 |
1625702400000 | 829.03 |
1625788800000 | 848.29 |
1626048000000 | 849.61 |
1626134400000 | 836.39 |
1626220800000 | 825.56 |
1626307200000 | 821.23 |
1626393600000 | 813.12 |
1626652800000 | 801.09 |
1626739200000 | 823.25 |
1626825600000 | 836.62 |
1626912000000 | 828.96 |
1626998400000 | 833.86 |
1627257600000 | 835.44 |
1627344000000 | 828.13 |
1627430400000 | 837.41 |
1627516800000 | 844.72 |
1627603200000 | 841.5 |
1627862400000 | 837.92 |
1627948800000 | 842.87 |
1628035200000 | 835.52 |
1628121600000 | 845.93 |
1628208000000 | 847.5 |
1628467200000 | 844.45 |
1628553600000 | 845.84 |
1628640000000 | 850.59 |
1628726400000 | 850.5 |
1628812800000 | 845.81 |
1629072000000 | 839.78 |
1629158400000 | 829.59 |
1629244800000 | 823.75 |
1629331200000 | 815.5 |
1629417600000 | 826.59 |
1629676800000 | 839.19 |
1629763200000 | 848.12 |
1629849600000 | 853.67 |
1629936000000 | 846.43 |
1630022400000 | 866.24 |
1630281600000 | 864.28 |
1630368000000 | 863.56 |
1630454400000 | 867.3 |
1630540800000 | 874.81 |
1630627200000 | 872.8 |
1630886400000 | 872.8 |
1630972800000 | 865.88 |
1631059200000 | 858.71 |
1631145600000 | 858.56 |
1631232000000 | 850.68 |
1631491200000 | 854.58 |
1631577600000 | 845.58 |
1631664000000 | 855.47 |
1631750400000 | 855.05 |
1631836800000 | 853.94 |
1632096000000 | 837.03 |
1632182400000 | 838.01 |
1632268800000 | 850.02 |
1632355200000 | 864.08 |
1632441600000 | 860.99 |
1632700800000 | 869.93 |
1632787200000 | 851.32 |
1632873600000 | 849.5 |
1632960000000 | 838.6 |
1633046400000 | 850.95 |
1633305600000 | 842.86 |
1633392000000 | 847.22 |
1633478400000 | 844.5 |
1633564800000 | 857.81 |
1633651200000 | 852.5 |
1633910400000 | 847.52 |
1633996800000 | 852.31 |
1634083200000 | 856.48 |
1634169600000 | 869.47 |
1634256000000 | 868.16 |
1634515200000 | 871.27 |
1634601600000 | 873.75 |
1634688000000 | 878.53 |
1634774400000 | 881.53 |
1634860800000 | 881.56 |
1635120000000 | 888.21 |
1635206400000 | 880.96 |
1635292800000 | 863.73 |
1635379200000 | 879.61 |
1635465600000 | 880.42 |
1635724800000 | 901.11 |
1635811200000 | 900.54 |
1635897600000 | 913.75 |
1635984000000 | 912.77 |
1636070400000 | 920.46 |
1636329600000 | 921.24 |
1636416000000 | 920.47 |
1636502400000 | 907.07 |
1636588800000 | 914.29 |
1636675200000 | 917.85 |
1636934400000 | 915.61 |
1637020800000 | 918.15 |
1637107200000 | 907.76 |
1637193600000 | 904.7 |
1637280000000 | 897.29 |
1637539200000 | 895.3 |
1637625600000 | 892.86 |
1637712000000 | 894.07 |
1637798400000 | 894.07 |
1637884800000 | 866.54 |
1638144000000 | 866.81 |
1638230400000 | 846.86 |
1638316800000 | 828.51 |
1638403200000 | 848.57 |
1638489600000 | 833.33 |
1638748800000 | 848.01 |
1638835200000 | 867.65 |
1638921600000 | 872.7 |
1639008000000 | 856.52 |
1639094400000 | 854.42 |
1639353600000 | 842.91 |
1639440000000 | 836.86 |
1639526400000 | 848.66 |
1639612800000 | 834.48 |
1639699200000 | 839.75 |
1639958400000 | 825.73 |
1640044800000 | 849.84 |
1640131200000 | 857 |
1640217600000 | 863.14 |
1640304000000 | 863.14 |
1640563200000 | 872.23 |
1640649600000 | 868.21 |
1640736000000 | 870.28 |
1640822400000 | 870.47 |
1640908800000 | 869.42 |
1641168000000 | 876.56 |
1641254400000 | 877.2 |
1641340800000 | 851.33 |
1641427200000 | 857.46 |
1641513600000 | 849.31 |
1641772800000 | 846.81 |
1641859200000 | 856.78 |
1641945600000 | 852.36 |
1642032000000 | 844.33 |
1642118400000 | 843.45 |
1642377600000 | 843.45 |
1642464000000 | 821.75 |
1642550400000 | 810.06 |
1642636800000 | 794.84 |
1642723200000 | 779.62 |
1642982400000 | 796.39 |
1643068800000 | 784.52 |
1643155200000 | 775.58 |
1643241600000 | 762.77 |
1643328000000 | 778.11 |
1643587200000 | 800.41 |
1643673600000 | 810.6 |
1643760000000 | 805.48 |
1643846400000 | 790.81 |
1643932800000 | 796.23 |
1644192000000 | 798.41 |
1644278400000 | 812.05 |
1644364800000 | 827.36 |
1644451200000 | 815.25 |
1644537600000 | 805.65 |
1644796800000 | 800.33 |
1644883200000 | 819.38 |
1644969600000 | 820.74 |
1645056000000 | 800.69 |
1645142400000 | 793.6 |
1645401600000 | 793.6 |
1645488000000 | 781.4 |
1645574400000 | 766.06 |
1645660800000 | 782.09 |
1645747200000 | 801.12 |
1646006400000 | 803.06 |
1646092800000 | 788.09 |
1646179200000 | 807.64 |
1646265600000 | 799.26 |
1646352000000 | 785.45 |
1646611200000 | 760.82 |
1646697600000 | 764.64 |
1646784000000 | 785.37 |
1646870400000 | 784.08 |
1646956800000 | 771.4 |
1647216000000 | 758.82 |
1647302400000 | 770.19 |
1647388800000 | 794.41 |
1647475200000 | 807.38 |
1647561600000 | 816.94 |
1647820800000 | 812.03 |
1647907200000 | 820.16 |
1647993600000 | 805.13 |
1648080000000 | 813.44 |
1648166400000 | 814.37 |
1648425600000 | 814.79 |
1648512000000 | 836.81 |
1648598400000 | 821.89 |
1648684800000 | 812.13 |
1648771200000 | 819.51 |
1649030400000 | 821.09 |
1649116800000 | 802.69 |
1649203200000 | 790.33 |
1649289600000 | 788.64 |
1649376000000 | 785.78 |
1649635200000 | 782.24 |
1649721600000 | 783.13 |
1649808000000 | 797.8 |
1649894400000 | 790.57 |
1650240000000 | 786.2 |
1650326400000 | 804.92 |
1650412800000 | 807.61 |
1650499200000 | 788.8 |
1650585600000 | 767.75 |
1650844800000 | 773.98 |
1650931200000 | 748.77 |
1651017600000 | 747.33 |
1651104000000 | 762.52 |
1651190400000 | 740.7 |
1651449600000 | 749.06 |
1651536000000 | 755.3 |
1651622400000 | 775.14 |
1651708800000 | 743.3 |
1651795200000 | 730.07 |
1652054400000 | 699.45 |
1652140800000 | 697.03 |
1652227200000 | 680.35 |
1652313600000 | 688.94 |
1652400000000 | 711.43 |
1652659200000 | 707.04 |
1652745600000 | 727.59 |
1652832000000 | 698.97 |
1652918400000 | 699.62 |
1653004800000 | 698.15 |
1653264000000 | 705.3 |
1653350400000 | 693.45 |
1653436800000 | 708.43 |
1653523200000 | 724.87 |
1653609600000 | 742.67 |
1653868800000 | 742.67 |
1653955200000 | 733.62 |
1654041600000 | 728.39 |
1654128000000 | 747.2 |
1654214400000 | 739.89 |
1654473600000 | 744.13 |
1654560000000 | 754.1 |
1654646400000 | 742.8 |
1654732800000 | 725.5 |
1654819200000 | 703.52 |
1655078400000 | 669.5 |
1655164800000 | 668.06 |
1655251200000 | 677.58 |
1655337600000 | 644.32 |
1655424000000 | 651.58 |
1655683200000 | 651.58 |
1655769600000 | 661.53 |
1655856000000 | 659.15 |
1655942400000 | 666.61 |
1656028800000 | 690.2 |
1656288000000 | 690.99 |
1656374400000 | 680.02 |
1656460800000 | 672.33 |
1656547200000 | 665.13 |
1656633600000 | 673.67 |
1656892800000 | 673.67 |
1656979200000 | 677.7 |
1657065600000 | 672.13 |
1657152000000 | 688.63 |
1657238400000 | 687.05 |
1657497600000 | 675 |
1657584000000 | 672.22 |
1657670400000 | 672.16 |
1657756800000 | 663.12 |
1657843200000 | 677.14 |
1658102400000 | 676.07 |
1658188800000 | 700.02 |
1658275200000 | 711.2 |
1658361600000 | 715.67 |
1658448000000 | 706.62 |
1658707200000 | 710.21 |
1658793600000 | 703.21 |
1658880000000 | 719.72 |
1658966400000 | 729.84 |
1659052800000 | 737.73 |
1659312000000 | 737.12 |
1659398400000 | 734 |
1659484800000 | 743.03 |
1659571200000 | 738.89 |
1659657600000 | 743.62 |
1659916800000 | 750.36 |
1660003200000 | 738.84 |
1660089600000 | 759.96 |
1660176000000 | 763.28 |
1660262400000 | 776.4 |
1660521600000 | 777.34 |
1660608000000 | 780.03 |
1660694400000 | 768.74 |
1660780800000 | 774.87 |
1660867200000 | 759.41 |
1661126400000 | 743.35 |
1661212800000 | 744.85 |
1661299200000 | 748.54 |
1661385600000 | 760.93 |
1661472000000 | 736.41 |
1661731200000 | 731.03 |
1661817600000 | 720.07 |
1661904000000 | 715.26 |
1661990400000 | 708.88 |
1662076800000 | 704.94 |
1662336000000 | 704.94 |
1662422400000 | 698.87 |
1662508800000 | 714.83 |
1662595200000 | 721.62 |
1662681600000 | 736.5 |
1662940800000 | 745.83 |
1663027200000 | 716.54 |
1663113600000 | 717.54 |
1663200000000 | 713.11 |
1663286400000 | 702.05 |
1663545600000 | 709.48 |
1663632000000 | 697.61 |
1663718400000 | 687.37 |
1663804800000 | 670.87 |
1663891200000 | 654.34 |
1664150400000 | 643.97 |
1664236800000 | 646.93 |
1664323200000 | 667.93 |
1664409600000 | 653.36 |
1664496000000 | 649.42 |
1664755200000 | 667.4 |
1664841600000 | 695.59 |
1664928000000 | 692.37 |
1665014400000 | 688.99 |
1665100800000 | 669.71 |
1665360000000 | 664.9 |
1665446400000 | 665.1 |
1665532800000 | 662.23 |
1665619200000 | 677.74 |
1665705600000 | 660.39 |
1665964800000 | 680.62 |
1666051200000 | 689.08 |
1666137600000 | 675.48 |
1666224000000 | 667.94 |
1666310400000 | 682.02 |
1666569600000 | 685.6 |
1666656000000 | 704.31 |
1666742400000 | 705.05 |
1666828800000 | 705.38 |
1666915200000 | 719.47 |
1667174400000 | 718.93 |
1667260800000 | 721.56 |
1667347200000 | 698.39 |
1667433600000 | 695.11 |
1667520000000 | 703.09 |
1667779200000 | 708.11 |
1667865600000 | 709.87 |
1667952000000 | 693.23 |
1668038400000 | 738.39 |
1668124800000 | 746.85 |
1668384000000 | 737.72 |
1668470400000 | 750.68 |
1668556800000 | 736.75 |
1668643200000 | 731.67 |
1668729600000 | 735.68 |
1668988800000 | 731.65 |
1669075200000 | 742.57 |
1669161600000 | 745.25 |
1669248000000 | 745.25 |
1669334400000 | 747.37 |
1669593600000 | 733.47 |
1669680000000 | 736.64 |
1669766400000 | 756.32 |
1669852800000 | 754.97 |
1669939200000 | 757.53 |
1670198400000 | 736.94 |
1670284800000 | 727.65 |
1670371200000 | 725.51 |
1670457600000 | 731.26 |
1670544000000 | 723.77 |
1670803200000 | 733.62 |
1670889600000 | 739.59 |
1670976000000 | 736.66 |
1671062400000 | 718.11 |
1671148800000 | 712.47 |
1671408000000 | 702.95 |
1671494400000 | 706.7 |
1671580800000 | 719.52 |
1671667200000 | 710.16 |
1671753600000 | 714.66 |
1672099200000 | 712.45 |
1672185600000 | 700.41 |
1672272000000 | 716.73 |
1672358400000 | 714.62 |
1672617600000 | 714.65 |
1672704000000 | 710.47 |
1672790400000 | 721.27 |
1672876800000 | 712.3099 |
1672963200000 | 728.79 |
1673222400000 | 729.71 |
1673308800000 | 739.08 |
1673395200000 | 748.53 |
1673481600000 | 758.12 |
1673568000000 | 761.89 |
1673913600000 | 760.63 |
1674000000000 | 750.27 |
1674086400000 | 742.1799 |
1674172800000 | 755.07 |
1674432000000 | 765.62 |
1674518400000 | 762.3099 |
1674604800000 | 764.3 |
1674691200000 | 771.12 |
1674777600000 | 775.57 |
1675036800000 | 765.63 |
1675123200000 | 784.33 |
1675209600000 | 797.85 |
1675296000000 | 811.97 |
1675382400000 | 805.14 |
1675641600000 | 794.62 |
1675728000000 | 801.96 |
1675814400000 | 791.45 |
1675900800000 | 781.86 |
1675987200000 | 782.19 |
1676246400000 | 791.86 |
1676332800000 | 792.36 |
1676419200000 | 800.35 |
1676505600000 | 793.59 |
1676592000000 | 792.5599 |
1676937600000 | 769.24 |
1677024000000 | 771.64 |
1677110400000 | 776.23 |
1677196800000 | 770.46 |
1677456000000 | 772.46 |
1677542400000 | 772.41 |
1677628800000 | 774.15 |
1677715200000 | 776.72 |
1677801600000 | 787.02 |
1678060800000 | 776.48 |
1678147200000 | 766.86 |
1678233600000 | 766.97 |
1678320000000 | 746.44 |
1678406400000 | 724.1799 |
1678665600000 | 709.88 |
1678752000000 | 723.07 |
1678838400000 | 709.51 |
1678924800000 | 719.85 |
1679011200000 | 701.95 |
1679270400000 | 711.25 |
1679356800000 | 725.84 |
1679443200000 | 706.58 |
1679529600000 | 703.1799 |
1679616000000 | 707.3 |
1679875200000 | 715.46 |
1679961600000 | 716.15 |
1680048000000 | 724.77 |
1680134400000 | 725.15 |
1680220800000 | 740.2 |
1680480000000 | 740.49 |
1680566400000 | 728.2 |
1680652800000 | 721.4 |
1680739200000 | 721.42 |
1681084800000 | 728.96 |
1681171200000 | 734.9299 |
1681257600000 | 730.1799 |
1681344000000 | 738.6799 |
1681430400000 | 735.57 |
1681689600000 | 741.37 |
1681776000000 | 740.45 |
1681862400000 | 741.39 |
1681948800000 | 736.41 |
1682035200000 | 737.03 |
1682294400000 | 736.03 |
1682380800000 | 718.89 |
1682467200000 | 714.37 |
1682553600000 | 722.3099 |
1682640000000 | 728.23 |
1682899200000 | 728.25 |
1682985600000 | 713.63 |
1683072000000 | 712.42 |
1683158400000 | 701.1 |
1683244800000 | 717.5599 |
1683504000000 | 716.91 |
1683590400000 | 714.28 |
1683676800000 | 716.26 |
1683763200000 | 711.1799 |
1683849600000 | 709.72 |
1684108800000 | 719.44 |
1684195200000 | 707.6799 |
1684281600000 | 722.08 |
1684368000000 | 728.67 |
1684454400000 | 723.45 |
1684713600000 | 729.5 |
1684800000000 | 724.72 |
1684886400000 | 716.6799 |
1684972800000 | 713.7 |
1685059200000 | 721.63 |
1685404800000 | 720.58 |
1685491200000 | 712.83 |
1685577600000 | 719.71 |
1685664000000 | 743.94 |
1685923200000 | 735.98 |
1686009600000 | 753.1799 |
1686096000000 | 764.63 |
1686182400000 | 761.42 |
1686268800000 | 756.76 |
1686528000000 | 760.87 |
1686614400000 | 770.67 |
1686700800000 | 764.09 |
1686787200000 | 771.4299 |
1686873600000 | 766.7 |
1687219200000 | 762.0599 |
1687305600000 | 760.34 |
1687392000000 | 755.57 |
1687478400000 | 745.02 |
1687737600000 | 749.85 |
1687824000000 | 762.02 |
1687910400000 | 763.72 |
1687996800000 | 773.08 |
1688083200000 | 777.22 |
1688342400000 | 780.79 |
1688515200000 | 772.17 |
1688601600000 | 762.24 |
1688688000000 | 770.55 |
1688947200000 | 781.7 |
1689033600000 | 791.16 |
1689120000000 | 798.04 |
1689206400000 | 804.33 |
1689292800000 | 796.4 |
1689552000000 | 802.4299 |
1689638400000 | 811.14 |
1689724800000 | 814.7 |
1689811200000 | 807.48 |
1689897600000 | 805.19 |
1690156800000 | 807.55 |
1690243200000 | 808.48 |
1690329600000 | 813.92 |
1690416000000 | 804.6 |
1690502400000 | 813.22 |
1690761600000 | 819.41 |
1690848000000 | 816.49 |
1690934400000 | 805.71 |
1691020800000 | 805.14 |
1691107200000 | 803.98 |
1691366400000 | 808.54 |
1691452800000 | 801.57 |
1691539200000 | 795.7 |
1691625600000 | 795.37 |
1691712000000 | 795.42 |
1691971200000 | 795.47 |
1692057600000 | 784.51 |
1692144000000 | 775.95 |
1692230400000 | 766.82 |
1692316800000 | 770.36 |
1692576000000 | 770.19 |
1692662400000 | 766.17 |
1692748800000 | 775.74 |
1692835200000 | 767.64 |
1692921600000 | 769.48 |
1693180800000 | 777.17 |
1693267200000 | 788.9299 |
1693353600000 | 792.02 |
1693440000000 | 792.23 |
1693526400000 | 801.52 |
1693872000000 | 784.86 |
1693958400000 | 783.13 |
1694044800000 | 776.5 |
1694131200000 | 775.32 |
1694390400000 | 776.24 |
1694476800000 | 776.19 |
1694563200000 | 770.92 |
1694649600000 | 782.12 |
1694736000000 | 773.98 |
1694995200000 | 771.29 |
1695081600000 | 768.8 |
1695168000000 | 763.95 |
1695254400000 | 749.37 |
1695340800000 | 748.16 |
1695600000000 | 751.14 |
1695686400000 | 740.16 |
1695772800000 | 746.89 |
1695859200000 | 755.04 |
1695945600000 | 751.96 |
1696204800000 | 741.48 |
1696291200000 | 728 |
1696377600000 | 730.37 |
1696464000000 | 729.6 |
1696550400000 | 736.12 |
1696809600000 | 741.77 |
1696896000000 | 749.55 |
1696982400000 | 751.58 |
1697068800000 | 736.25 |
1697155200000 | 730.19 |
1697414400000 | 742.49 |
1697500800000 | 750.96 |
1697587200000 | 734.71 |
1697673600000 | 722.74 |
1697760000000 | 713.57 |
1698019200000 | 706.9299 |
1698105600000 | 712.89 |
1698192000000 | 700 |
1698278400000 | 702.8099 |
1698364800000 | 695.62 |
1698624000000 | 700.73 |
1698710400000 | 705.83 |
1698796800000 | 709.9299 |
1698883200000 | 724.87 |
1698969600000 | 743.32 |
1699228800000 | 734.73 |
1699315200000 | 733.02 |
1699401600000 | 726.92 |
1699488000000 | 717.0599 |
1699574400000 | 726.17 |
1699833600000 | 724.35 |
1699920000000 | 758.98 |
1700006400000 | 762.2 |
1700092800000 | 751.15 |
1700179200000 | 760.16 |
1700438400000 | 764 |
1700524800000 | 756.1799 |
1700611200000 | 760.71 |
1700784000000 | 764.51 |
1701043200000 | 763.38 |
1701129600000 | 760.64 |
1701216000000 | 765.67 |
1701302400000 | 768.0599 |
1701388800000 | 791.16 |
1701648000000 | 797.75 |
1701734400000 | 787.58 |
1701820800000 | 785.88 |
1701907200000 | 791.92 |
1701993600000 | 796.84 |
1702252800000 | 800.25 |
1702339200000 | 799.09 |
1702425600000 | 823.13 |
1702512000000 | 844.81 |
1702598400000 | 837.7 |
1702857600000 | 837.74 |
1702944000000 | 851.36 |
1703030400000 | 836.24 |
1703116800000 | 849.09 |
1703203200000 | 853.7 |
1703548800000 | 861.47 |
1703635200000 | 863.14 |
1703721600000 | 862.67 |
1703808000000 | 853.09 |
1704153600000 | 848.3 |
1704240000000 | 827.37 |
1704326400000 | 826.3 |
1704412800000 | 827.21 |
1704672000000 | 842.18 |
1704758400000 | 835.5599 |
1704844800000 | 838.3 |
1704931200000 | 833.91 |
1705017600000 | 832.04 |
1705363200000 | 826.48 |
1705449600000 | 821.19 |
1705536000000 | 826.24 |
1705622400000 | 835.19 |
1705881600000 | 849.27 |
1705968000000 | 846.91 |
1706054400000 | 841.8 |
1706140800000 | 847.64 |
1706227200000 | 848.26 |
1706486400000 | 859.66 |
1706572800000 | 856.04 |
1706659200000 | 837.21 |
1706745600000 | 847.74 |
1706832000000 | 847.31 |
1707091200000 | 836.5599 |
1707177600000 | 840.88 |
1707264000000 | 842.77 |
1707350400000 | 853.54 |
1707436800000 | 862.68 |
1707696000000 | 871.95 |
1707782400000 | 845.74 |
1707868800000 | 861.71 |
1707955200000 | 880.58 |
1708041600000 | 872.64 |
1708387200000 | 863.63 |
1708473600000 | 859.87 |
1708560000000 | 871.14 |
1708646400000 | 873.26 |
1708905600000 | 875.58 |
1708992000000 | 882.86 |
1709078400000 | 880.49 |
1709164800000 | 888.2 |
1709251200000 | 895.47 |
1709510400000 | 895.77 |
1709596800000 | 889.34 |
1709683200000 | 894.69 |
1709769600000 | 902.4 |
1709856000000 | 898.74 |
1710115200000 | 893.03 |
1710201600000 | 895.97 |
1710288000000 | 899.28 |
1710374400000 | 886.98 |
1710460800000 | 886.21 |
1710720000000 | 884.59 |
1710806400000 | 890.95 |
1710892800000 | 906.22 |
1710979200000 | 917.09 |
1711065600000 | 907.71 |
1711324800000 | 907.27 |
1711411200000 | 906.17 |
1711497600000 | 921.6 |
1711584000000 | 925.48 |
1711929600000 | 917.69 |
1712016000000 | 902.9 |
1712102400000 | 907.56 |
1712188800000 | 897.7 |
1712275200000 | 903.53 |
1712534400000 | 908.41 |
1712620800000 | 910.21 |
1712707200000 | 890.5 |
1712793600000 | 893.49 |
1712880000000 | 877.13 |
1713139200000 | 866.12 |
1713225600000 | 861.66 |
1713312000000 | 854.81 |
1713398400000 | 852.92 |
1713484800000 | 855.17 |
1713744000000 | 864.42 |
1713830400000 | 879.36 |
1713916800000 | 879.48 |
1714003200000 | 873.84 |
1714089600000 | 879.55 |
1714348800000 | 884.7 |
1714435200000 | 866.59 |
1714521600000 | 868.16 |
1714608000000 | 881.09 |
1714694400000 | 888.79 |
1714953600000 | 900.17 |
1715040000000 | 899.95 |
1715126400000 | 895.71 |
1715212800000 | 905.85 |
1715299200000 | 902.89 |
1715558400000 | 905 |
1715644800000 | 915.8 |
1715731200000 | 923.25 |
1715817600000 | 915.68 |
1715904000000 | 915.46 |
1716163200000 | 919.1 |
1716249600000 | 916.82 |
1716336000000 | 908.78 |
1716422400000 | 896.7 |
1716508800000 | 905.93 |
1716854400000 | 902.25 |
1716940800000 | 892.78 |
1717027200000 | 898.57 |
1717113600000 | 906.91 |
1717372800000 | 900.62 |
1717459200000 | 888.04 |
1717545600000 | 900.02 |
1717632000000 | 895.96 |
1717718400000 | 887.26 |
1717977600000 | 888.74 |
1718064000000 | 885.13 |
1718150400000 | 897.52 |
1718236800000 | 890.43 |
1718323200000 | 877.24 |
1718582400000 | 883.31 |
1718668800000 | 884.93 |
1718841600000 | 881.27 |
1718928000000 | 883.81 |
1719187200000 | 888.07 |
1719273600000 | 881.82 |
1719360000000 | 880.38 |
1719446400000 | 886.25 |
1719532800000 | 890.87 |
1719792000000 | 882.95 |
1719878400000 | 884.39 |
1719964800000 | 886.56 |
1720137600000 | 880.13 |
1720396800000 | 882.75 |
1720483200000 | 877.73 |
1720569600000 | 886.92 |
1720656000000 | 910.49 |
1720742400000 | 918.09 |
1721001600000 | 926.95 |
1721088000000 | 953.54 |
1721174400000 | 941.03 |
1721260800000 | 928.61 |
1721347200000 | 924.75 |
1721606400000 | 938.64 |
1721692800000 | 943.56 |
1721779200000 | 923.17 |
1721865600000 | 933.92 |
1721952000000 | 950.89 |
1722211200000 | 946.27 |
1722297600000 | 949.37 |
1722384000000 | 956 |
1722470400000 | 930.43 |
1722556800000 | 900.55 |
1722816000000 | 874.41 |
1722902400000 | 886.29 |
1722988800000 | 877.81 |
1723075200000 | 897.78 |
1723161600000 | 897.93 |
1723420800000 | 890.5 |
1723507200000 | 905.9 |
1723593600000 | 904.17 |
1723680000000 | 922.87 |
1723766400000 | 924.92 |
1724025600000 | 933.94 |
1724112000000 | 924.67 |
1724198400000 | 936.56 |
1724284800000 | 928.69 |
1724371200000 | 952.58 |
1724630400000 | 950.09 |
1724716800000 | 945.43 |
1724803200000 | 939.36 |
1724889600000 | 944.35 |
1724976000000 | 950.4 |
1725321600000 | 922.8 |
1725408000000 | 921.49 |
1725494400000 | 915.75 |
1725580800000 | 901.29 |
1725840000000 | 905.11 |
1725926400000 | 902.94 |
1726012800000 | 907.66 |
1726099200000 | 917.63 |
1726185600000 | 937.6 |
1726444800000 | 944.28 |
1726531200000 | 950.59 |
1726617600000 | 951.62 |
1726704000000 | 969.83 |
1726790400000 | 963.01 |
1727049600000 | 965.09 |
1727136000000 | 966.92 |
1727222400000 | 956.56 |
1727308800000 | 964.35 |
1727395200000 | 968.15 |
1727654400000 | 970.42 |
1727740800000 | 959.12 |
1727827200000 | 958.26 |
1727913600000 | 953.58 |
1728000000000 | 967.5 |
1728259200000 | 958.18 |
1728345600000 | 959.88 |
1728432000000 | 965.14 |
1728518400000 | 961.99 |
1728604800000 | 978.8 |
1728864000000 | 983.88 |
1728950400000 | 983.46 |
1729036800000 | 992.83 |
1729123200000 | 993.14 |
1729209600000 | 993.94 |
1729468800000 | 981.02 |
1729555200000 | 975.09 |
1729641600000 | 965.58 |
1729728000000 | 968.61 |
1729814400000 | 964.06 |
1730073600000 | 976.62 |
1730160000000 | 976.94 |
1730246400000 | 975.31 |
1730332800000 | 962.77 |
STOXX U.S. Small-Cap Equity Factor | STOXX US Small Cap | |
---|---|---|
2017 | 19.137441414819 | 16.421604328494 |
2018 | -7.1341428353111 | -9.7175224151711 |
2019 | 22.629028878629 | 26.811036755802 |
2020 | 23.226032324272 | 22.04020241309 |
2021 | 19.727989364573 | 14.495566503145 |
2022 | -18.380826433637 | -19.638809856778 |
2023 | 20.225466785564 | 17.837671838513 |
2024 | 16.07162734785 | 13.803434635184 |
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.