Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe Total Market Small
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Total Market Small | 1,771.7 | 1,166.9 | 0.8 | 0.5 | 8.0 | 0.0 | 0.7 | 0.0 | 9.7 |
STOXX Europe Total Market | 15,386.5 | 11,841.9 | 6.2 | 0.9 | 391.9 | 0.0 | 3.3 | 0.0 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 19.1 |
---|---|
Technology | 9.0 |
Real Estate | 8.2 |
Health Care | 7.2 |
Banks | 7.2 |
Construction and Materials | 7.1 |
Financial Services | 6.9 |
Consumer Products and Services | 5.3 |
Energy | 4.0 |
Food, Beverage and Tobacco | 3.5 |
Country weighting
UK | 26.2 |
---|---|
Sweden | 14.0 |
Switzerland | 8.6 |
Germany | 7.9 |
France | 7.6 |
Norway | 6.5 |
Italy | 6.2 |
Denmark | 5.2 |
Poland | 3.5 |
Finland | 3.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Total Market Small | 3.9 | 10.7 | 13.9 | 0.8 | 46.6 | N/A | N/A | 14.1 | 0.3 | 8.0 |
STOXX Europe Total Market | 1.5 | 10.8 | 13.6 | 22.0 | 54.8 | N/A | N/A | 13.7 | 6.9 | 9.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Total Market Small | N/A | N/A | 12.7 | 17.0 | 19.1 | N/A | N/A | 0.8 | -0.1 | 0.4 |
STOXX Europe Total Market | N/A | N/A | 9.8 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.7 | 4.8 | 6.0 | 6.1 | 6.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Total Market Small | 0.9 | 1.1 | 1.2 | 1.1 | 1.0 | 5.6 | 0.0 | 0.1 | -1.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
SIZE INDICES
STOXX Europe Total Market Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Total Market Small | 0.0 | 14.4 | 9.5 | 9.5 | 2.3 | 3.5 | 0.7 | 16.5 |
STOXX Europe Total Market | -0.5 | 14.2 | 14.8 | 14.8 | 2.0 | 3.7 | 1.3 | 16.4 |
Performance and annual returns
STOXX Europe Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.08 |
978480000000 | 98.32 |
978566400000 | 98.94 |
978652800000 | 98.22 |
978912000000 | 97.29 |
978998400000 | 97.17 |
979084800000 | 97.07 |
979171200000 | 97.79 |
979257600000 | 98.29 |
979516800000 | 98.63 |
979603200000 | 98.27 |
979689600000 | 100.28 |
979776000000 | 100.35 |
979862400000 | 101.01 |
980121600000 | 100.37 |
980208000000 | 100.38 |
980294400000 | 101.2 |
980380800000 | 101.57 |
980467200000 | 101.27 |
980726400000 | 101.53 |
980812800000 | 101.8 |
980899200000 | 102.19 |
980985600000 | 101.93 |
981072000000 | 101.69 |
981331200000 | 101.24 |
981417600000 | 101.94 |
981504000000 | 101.17 |
981590400000 | 101.78 |
981676800000 | 100.93 |
981936000000 | 100.82 |
982022400000 | 101.38 |
982108800000 | 100.54 |
982195200000 | 101.55 |
982281600000 | 100.77 |
982540800000 | 100.36 |
982627200000 | 100.81 |
982713600000 | 100.24 |
982800000000 | 100.73 |
982886400000 | 100.22 |
983145600000 | 100.39 |
983232000000 | 100.37 |
983318400000 | 99.51 |
983404800000 | 98 |
983491200000 | 98.36 |
983750400000 | 98.36 |
983836800000 | 99.29 |
983923200000 | 99.51 |
984009600000 | 99.79 |
984096000000 | 99.09 |
984355200000 | 97.67 |
984441600000 | 96.61 |
984528000000 | 94.62 |
984614400000 | 95.14 |
984700800000 | 94.27 |
984960000000 | 93.23 |
985046400000 | 93.51 |
985132800000 | 91.98 |
985219200000 | 89.19 |
985305600000 | 90.25 |
985564800000 | 91.44 |
985651200000 | 92.14 |
985737600000 | 92.06 |
985824000000 | 91.88 |
985910400000 | 92.39 |
986169600000 | 92.01 |
986256000000 | 90.08 |
986342400000 | 89.44 |
986428800000 | 90.97 |
986515200000 | 91.06 |
986774400000 | 91.37 |
986860800000 | 92.51 |
986947200000 | 93.25 |
987033600000 | 93.34 |
987465600000 | 93.22 |
987552000000 | 94.82 |
987638400000 | 95.24 |
987724800000 | 95.05 |
987984000000 | 94.88 |
988070400000 | 95.19 |
988156800000 | 95.22 |
988243200000 | 95.21 |
988329600000 | 96.06 |
988588800000 | 97.11 |
988675200000 | 97.15 |
988761600000 | 97.38 |
988848000000 | 97.1 |
988934400000 | 97.07 |
989193600000 | 97.37 |
989280000000 | 97.58 |
989366400000 | 96.99 |
989452800000 | 97.82 |
989539200000 | 97.8 |
989798400000 | 97.42 |
989884800000 | 97.51 |
989971200000 | 97.26 |
990057600000 | 98.26 |
990144000000 | 98.98 |
990403200000 | 99.46 |
990489600000 | 100.22 |
990576000000 | 100.14 |
990662400000 | 99.85 |
990748800000 | 99.99 |
991008000000 | 99.87 |
991094400000 | 99.64 |
991180800000 | 99.05 |
991267200000 | 99.26 |
991353600000 | 99.07 |
991612800000 | 99.38 |
991699200000 | 99.64 |
991785600000 | 99.37 |
991872000000 | 99.06 |
991958400000 | 98.9 |
992217600000 | 98.31 |
992304000000 | 97.04 |
992390400000 | 97.51 |
992476800000 | 96.24 |
992563200000 | 95.53 |
992822400000 | 95.14 |
992908800000 | 95.17 |
992995200000 | 94.15 |
993081600000 | 94.33 |
993168000000 | 94.21 |
993427200000 | 93.68 |
993513600000 | 92.46 |
993600000000 | 92.49 |
993686400000 | 93.02 |
993772800000 | 93.37 |
994032000000 | 93.49 |
994118400000 | 93.07 |
994204800000 | 92.82 |
994291200000 | 92.34 |
994377600000 | 90.86 |
994636800000 | 90.3 |
994723200000 | 90.25 |
994809600000 | 89.33 |
994896000000 | 90.25 |
994982400000 | 90.12 |
995241600000 | 89.59 |
995328000000 | 88.82 |
995414400000 | 88.64 |
995500800000 | 89.55 |
995587200000 | 89.02 |
995846400000 | 88.95 |
995932800000 | 88.56 |
996019200000 | 87.81 |
996105600000 | 88.03 |
996192000000 | 88.63 |
996451200000 | 88.96 |
996537600000 | 89.55 |
996624000000 | 90.04 |
996710400000 | 90.74 |
996796800000 | 90.46 |
997056000000 | 90.13 |
997142400000 | 89.8 |
997228800000 | 89.23 |
997315200000 | 88.06 |
997401600000 | 87.98 |
997660800000 | 87.94 |
997747200000 | 88.5 |
997833600000 | 88.38 |
997920000000 | 87.98 |
998006400000 | 87.37 |
998265600000 | 87.05 |
998352000000 | 87.37 |
998438400000 | 87.33 |
998524800000 | 87.53 |
998611200000 | 88.09 |
998870400000 | 88.2 |
998956800000 | 88.03 |
999043200000 | 87.76 |
999129600000 | 86.92 |
999216000000 | 86.77 |
999475200000 | 86.06 |
999561600000 | 86.54 |
999648000000 | 86.51 |
999734400000 | 86.22 |
999820800000 | 85.46 |
1000080000000 | 83.35 |
1000166400000 | 80.16 |
1000252800000 | 79.42 |
1000339200000 | 79.95 |
1000425600000 | 77.64 |
1000684800000 | 76.21 |
1000771200000 | 75.31 |
1000857600000 | 74.57 |
1000944000000 | 71.77 |
1001030400000 | 68.82 |
1001289600000 | 71.13 |
1001376000000 | 71.9 |
1001462400000 | 72.83 |
1001548800000 | 72.73 |
1001635200000 | 74.32 |
1001894400000 | 74.01 |
1001980800000 | 73.89 |
1002067200000 | 73.81 |
1002153600000 | 75.34 |
1002240000000 | 75.27 |
1002499200000 | 74.71 |
1002585600000 | 75.18 |
1002672000000 | 76.01 |
1002758400000 | 78.24 |
1002844800000 | 78.1 |
1003104000000 | 77.87 |
1003190400000 | 78.67 |
1003276800000 | 79.96 |
1003363200000 | 79.2 |
1003449600000 | 78.7 |
1003708800000 | 78.84 |
1003795200000 | 79.84 |
1003881600000 | 80.03 |
1003968000000 | 79.68 |
1004054400000 | 80.46 |
1004313600000 | 79.83 |
1004400000000 | 78.37 |
1004486400000 | 79.3 |
1004572800000 | 79.44 |
1004659200000 | 79.61 |
1004918400000 | 79.9 |
1005004800000 | 80.25 |
1005091200000 | 80.83 |
1005177600000 | 82.1 |
1005264000000 | 82.29 |
1005523200000 | 81.34 |
1005609600000 | 82.99 |
1005696000000 | 84.17 |
1005782400000 | 85.04 |
1005868800000 | 85.27 |
1006128000000 | 86.5 |
1006214400000 | 85.89 |
1006300800000 | 85.7 |
1006387200000 | 86.02 |
1006473600000 | 85.98 |
1006732800000 | 86.48 |
1006819200000 | 86.23 |
1006905600000 | 85.78 |
1006992000000 | 85.61 |
1007078400000 | 85.67 |
1007337600000 | 85.2 |
1007424000000 | 85.73 |
1007510400000 | 87.21 |
1007596800000 | 87.89 |
1007683200000 | 88.23 |
1007942400000 | 87.72 |
1008028800000 | 87.58 |
1008115200000 | 86.83 |
1008201600000 | 85.72 |
1008288000000 | 85.27 |
1008547200000 | 85.61 |
1008633600000 | 85.72 |
1008720000000 | 85.4 |
1008806400000 | 85.18 |
1008892800000 | 85.69 |
1009152000000 | 85.8 |
1009411200000 | 86.86 |
1009497600000 | 87.44 |
1009756800000 | 87.65 |
1009929600000 | 87.17 |
1010016000000 | 88.34 |
1010102400000 | 89.39 |
1010361600000 | 89.49 |
1010448000000 | 89 |
1010534400000 | 89.04 |
1010620800000 | 88.59 |
1010707200000 | 89.13 |
1010966400000 | 88.13 |
1011052800000 | 88.13 |
1011139200000 | 87.37 |
1011225600000 | 87.82 |
1011312000000 | 87.74 |
1011571200000 | 87.43 |
1011657600000 | 87.48 |
1011744000000 | 87.65 |
1011830400000 | 88.07 |
1011916800000 | 87.85 |
1012176000000 | 88.12 |
1012262400000 | 87.85 |
1012348800000 | 87.11 |
1012435200000 | 87.88 |
1012521600000 | 88.05 |
1012780800000 | 87.59 |
1012867200000 | 86.79 |
1012953600000 | 86.33 |
1013040000000 | 86.09 |
1013126400000 | 86.17 |
1013385600000 | 86.51 |
1013472000000 | 86.75 |
1013558400000 | 86.84 |
1013644800000 | 87.08 |
1013731200000 | 87.16 |
1013990400000 | 86.78 |
1014076800000 | 85.72 |
1014163200000 | 85.46 |
1014249600000 | 86.02 |
1014336000000 | 85.43 |
1014595200000 | 85.77 |
1014681600000 | 86.55 |
1014768000000 | 87.35 |
1014854400000 | 87.23 |
1014940800000 | 87.88 |
1015200000000 | 89.19 |
1015286400000 | 89.1 |
1015372800000 | 89.11 |
1015459200000 | 89.98 |
1015545600000 | 90.8 |
1015804800000 | 90.7 |
1015891200000 | 89.97 |
1015977600000 | 90.01 |
1016064000000 | 89.98 |
1016150400000 | 90.07 |
1016409600000 | 90.54 |
1016496000000 | 90.72 |
1016582400000 | 90.75 |
1016668800000 | 90.8 |
1016755200000 | 91.31 |
1017014400000 | 91.18 |
1017100800000 | 90.88 |
1017187200000 | 91.27 |
1017273600000 | 91.84 |
1017705600000 | 92.12 |
1017792000000 | 91.99 |
1017878400000 | 91.74 |
1017964800000 | 92.28 |
1018224000000 | 91.58 |
1018310400000 | 91.68 |
1018396800000 | 91.88 |
1018483200000 | 91.64 |
1018569600000 | 91.67 |
1018828800000 | 91.68 |
1018915200000 | 92.29 |
1019001600000 | 92.67 |
1019088000000 | 92.52 |
1019174400000 | 92.68 |
1019433600000 | 92.41 |
1019520000000 | 92.42 |
1019606400000 | 92.49 |
1019692800000 | 91.76 |
1019779200000 | 91.81 |
1020038400000 | 91.6 |
1020124800000 | 91.65 |
1020211200000 | 91.72 |
1020297600000 | 91.97 |
1020384000000 | 91.41 |
1020643200000 | 91.28 |
1020729600000 | 90.8 |
1020816000000 | 91.82 |
1020902400000 | 92 |
1020988800000 | 91.7 |
1021248000000 | 91.66 |
1021334400000 | 92.44 |
1021420800000 | 92.68 |
1021507200000 | 92.59 |
1021593600000 | 92.36 |
1021852800000 | 92.22 |
1021939200000 | 92.08 |
1022025600000 | 91.02 |
1022112000000 | 90.59 |
1022198400000 | 90.44 |
1022457600000 | 90.56 |
1022544000000 | 90.11 |
1022630400000 | 89.32 |
1022716800000 | 88.7 |
1022803200000 | 89.04 |
1023062400000 | 88.8 |
1023148800000 | 87.84 |
1023235200000 | 87.84 |
1023321600000 | 87.63 |
1023408000000 | 86.78 |
1023667200000 | 86.84 |
1023753600000 | 87.22 |
1023840000000 | 86.32 |
1023926400000 | 85.79 |
1024012800000 | 83.72 |
1024272000000 | 84.67 |
1024358400000 | 84.57 |
1024444800000 | 83.48 |
1024531200000 | 82.32 |
1024617600000 | 81.85 |
1024876800000 | 80.9 |
1024963200000 | 81.5 |
1025049600000 | 79.81 |
1025136000000 | 80.71 |
1025222400000 | 81.4 |
1025481600000 | 81.83 |
1025568000000 | 80.51 |
1025654400000 | 79.06 |
1025740800000 | 79.56 |
1025827200000 | 80.82 |
1026086400000 | 80.74 |
1026172800000 | 80.2 |
1026259200000 | 79.28 |
1026345600000 | 77.62 |
1026432000000 | 77.57 |
1026691200000 | 75.88 |
1026777600000 | 74.8 |
1026864000000 | 75.42 |
1026950400000 | 76.16 |
1027036800000 | 75.05 |
1027296000000 | 73.38 |
1027382400000 | 72.35 |
1027468800000 | 70.05 |
1027555200000 | 71.26 |
1027641600000 | 71.38 |
1027900800000 | 73.07 |
1027987200000 | 73.48 |
1028073600000 | 73.81 |
1028160000000 | 72.93 |
1028246400000 | 72.49 |
1028505600000 | 70.95 |
1028592000000 | 70.66 |
1028678400000 | 70.85 |
1028764800000 | 71.37 |
1028851200000 | 71.71 |
1029110400000 | 71.17 |
1029196800000 | 71.26 |
1029283200000 | 70.95 |
1029369600000 | 71.72 |
1029456000000 | 71.97 |
1029715200000 | 72.64 |
1029801600000 | 72.71 |
1029888000000 | 73.33 |
1029974400000 | 74.18 |
1030060800000 | 74.19 |
1030320000000 | 74.26 |
1030406400000 | 74.52 |
1030492800000 | 73.61 |
1030579200000 | 72.76 |
1030665600000 | 72.95 |
1030924800000 | 72.47 |
1031011200000 | 71.28 |
1031097600000 | 71.13 |
1031184000000 | 70.39 |
1031270400000 | 70.92 |
1031529600000 | 70.67 |
1031616000000 | 71.19 |
1031702400000 | 71.5 |
1031788800000 | 70.77 |
1031875200000 | 70.09 |
1032134400000 | 69.68 |
1032220800000 | 69.44 |
1032307200000 | 68 |
1032393600000 | 67.11 |
1032480000000 | 67.07 |
1032739200000 | 65.83 |
1032825600000 | 64.32 |
1032912000000 | 64.9 |
1032998400000 | 65.7 |
1033084800000 | 65.8 |
1033344000000 | 64.2 |
1033430400000 | 63.71 |
1033516800000 | 64.03 |
1033603200000 | 63.41 |
1033689600000 | 62.95 |
1033948800000 | 61.89 |
1034035200000 | 61.66 |
1034121600000 | 60.96 |
1034208000000 | 60.86 |
1034294400000 | 62.25 |
1034553600000 | 62.01 |
1034640000000 | 64.11 |
1034726400000 | 64.06 |
1034812800000 | 65.33 |
1034899200000 | 65.51 |
1035158400000 | 65.71 |
1035244800000 | 65.59 |
1035331200000 | 65.26 |
1035417600000 | 65.6 |
1035504000000 | 65.46 |
1035763200000 | 66.07 |
1035849600000 | 65.1 |
1035936000000 | 65.69 |
1036022400000 | 66.28 |
1036108800000 | 66.03 |
1036368000000 | 67.21 |
1036454400000 | 67.13 |
1036540800000 | 67.33 |
1036627200000 | 66.98 |
1036713600000 | 66.65 |
1036972800000 | 66.28 |
1037059200000 | 66.55 |
1037145600000 | 66.41 |
1037232000000 | 66.73 |
1037318400000 | 66.84 |
1037577600000 | 67.31 |
1037664000000 | 67.13 |
1037750400000 | 66.94 |
1037836800000 | 67.89 |
1037923200000 | 68.29 |
1038182400000 | 68.18 |
1038268800000 | 67.39 |
1038355200000 | 68.05 |
1038441600000 | 68.92 |
1038528000000 | 69.09 |
1038787200000 | 69.47 |
1038873600000 | 68.77 |
1038960000000 | 68.38 |
1039046400000 | 68.24 |
1039132800000 | 67.38 |
1039392000000 | 66.89 |
1039478400000 | 66.62 |
1039564800000 | 67.04 |
1039651200000 | 66.12 |
1039737600000 | 65.5 |
1039996800000 | 65.64 |
1040083200000 | 65.37 |
1040169600000 | 65.26 |
1040256000000 | 65.14 |
1040342400000 | 65.23 |
1040601600000 | 65.07 |
1040688000000 | 65.15 |
1040947200000 | 64.65 |
1041206400000 | 64.59 |
1041292800000 | 64.84 |
1041465600000 | 65.72 |
1041552000000 | 66.24 |
1041811200000 | 66.14 |
1041897600000 | 65.99 |
1041984000000 | 65.39 |
1042070400000 | 65.28 |
1042156800000 | 65.42 |
1042416000000 | 65.49 |
1042502400000 | 65.62 |
1042588800000 | 65.31 |
1042675200000 | 65.32 |
1042761600000 | 64.7 |
1043020800000 | 64.34 |
1043107200000 | 64.18 |
1043193600000 | 63.67 |
1043280000000 | 63.55 |
1043366400000 | 63.33 |
1043625600000 | 61.88 |
1043712000000 | 61.44 |
1043798400000 | 60.77 |
1043884800000 | 61.27 |
1043971200000 | 61.36 |
1044230400000 | 61.79 |
1044316800000 | 61.24 |
1044403200000 | 61.41 |
1044489600000 | 60.99 |
1044576000000 | 60.74 |
1044835200000 | 60.68 |
1044921600000 | 60.83 |
1045008000000 | 60.21 |
1045094400000 | 59.84 |
1045180800000 | 59.94 |
1045440000000 | 60.43 |
1045526400000 | 60.56 |
1045612800000 | 60.33 |
1045699200000 | 60.06 |
1045785600000 | 59.92 |
1046044800000 | 59.82 |
1046131200000 | 58.86 |
1046217600000 | 58.55 |
1046304000000 | 58.58 |
1046390400000 | 59 |
1046649600000 | 59.13 |
1046736000000 | 58.67 |
1046822400000 | 58.51 |
1046908800000 | 58.16 |
1046995200000 | 57.44 |
1047254400000 | 56.64 |
1047340800000 | 56.2 |
1047427200000 | 55.79 |
1047513600000 | 56.79 |
1047600000000 | 57.8 |
1047859200000 | 58.13 |
1047945600000 | 58.97 |
1048032000000 | 59.58 |
1048118400000 | 59.71 |
1048204800000 | 60.68 |
1048464000000 | 59.64 |
1048550400000 | 59.57 |
1048636800000 | 59.86 |
1048723200000 | 59.32 |
1048809600000 | 59.29 |
1049068800000 | 58.51 |
1049155200000 | 58.69 |
1049241600000 | 59.59 |
1049328000000 | 60.07 |
1049414400000 | 60.31 |
1049673600000 | 61.72 |
1049760000000 | 61.28 |
1049846400000 | 61.37 |
1049932800000 | 61.48 |
1050019200000 | 61.89 |
1050278400000 | 62.04 |
1050364800000 | 62.5 |
1050451200000 | 62.69 |
1050537600000 | 62.72 |
1050969600000 | 62.93 |
1051056000000 | 64.2 |
1051142400000 | 64.05 |
1051228800000 | 63.66 |
1051488000000 | 64.16 |
1051574400000 | 64.48 |
1051660800000 | 64.8 |
1051747200000 | 64.86 |
1051833600000 | 64.99 |
1052092800000 | 65.3 |
1052179200000 | 66.05 |
1052265600000 | 66.4 |
1052352000000 | 65.58 |
1052438400000 | 65.61 |
1052697600000 | 65.78 |
1052784000000 | 66.31 |
1052870400000 | 66.71 |
1052956800000 | 67.44 |
1053043200000 | 67.79 |
1053302400000 | 66.94 |
1053388800000 | 66.9 |
1053475200000 | 66.36 |
1053561600000 | 66.91 |
1053648000000 | 66.61 |
1053907200000 | 66.47 |
1053993600000 | 66.55 |
1054080000000 | 67.6 |
1054166400000 | 67.79 |
1054252800000 | 68.4 |
1054512000000 | 69.28 |
1054598400000 | 68.96 |
1054684800000 | 69.88 |
1054771200000 | 70.36 |
1054857600000 | 71.83 |
1055116800000 | 71.22 |
1055203200000 | 71.19 |
1055289600000 | 71.81 |
1055376000000 | 72.31 |
1055462400000 | 71.81 |
1055721600000 | 72.27 |
1055808000000 | 73.07 |
1055894400000 | 73.27 |
1055980800000 | 72.78 |
1056067200000 | 72.81 |
1056326400000 | 72.52 |
1056412800000 | 71.79 |
1056499200000 | 71.92 |
1056585600000 | 71.89 |
1056672000000 | 72.11 |
1056931200000 | 72.18 |
1057017600000 | 71.35 |
1057104000000 | 72.23 |
1057190400000 | 72.62 |
1057276800000 | 72.54 |
1057536000000 | 73.58 |
1057622400000 | 74.04 |
1057708800000 | 74.01 |
1057795200000 | 73.71 |
1057881600000 | 73.85 |
1058140800000 | 74.59 |
1058227200000 | 74.76 |
1058313600000 | 74.76 |
1058400000000 | 74.46 |
1058486400000 | 74.32 |
1058745600000 | 74.22 |
1058832000000 | 74.11 |
1058918400000 | 74.09 |
1059004800000 | 74.69 |
1059091200000 | 74.62 |
1059350400000 | 74.96 |
1059436800000 | 74.96 |
1059523200000 | 75.57 |
1059609600000 | 76.24 |
1059696000000 | 76.45 |
1059955200000 | 76.18 |
1060041600000 | 76.37 |
1060128000000 | 75.79 |
1060214400000 | 75.89 |
1060300800000 | 76.34 |
1060560000000 | 76.31 |
1060646400000 | 76.68 |
1060732800000 | 77.28 |
1060819200000 | 77.72 |
1060905600000 | 78.06 |
1061164800000 | 78.63 |
1061251200000 | 79.15 |
1061337600000 | 79.12 |
1061424000000 | 80.17 |
1061510400000 | 80.64 |
1061769600000 | 80.28 |
1061856000000 | 79.92 |
1061942400000 | 80.24 |
1062028800000 | 80.51 |
1062115200000 | 80.57 |
1062374400000 | 81.39 |
1062460800000 | 82.25 |
1062547200000 | 83.33 |
1062633600000 | 82.99 |
1062720000000 | 82.6 |
1062979200000 | 82.56 |
1063065600000 | 81.77 |
1063152000000 | 81.07 |
1063238400000 | 81.09 |
1063324800000 | 81.06 |
1063584000000 | 81.2 |
1063670400000 | 81.7 |
1063756800000 | 82.27 |
1063843200000 | 82.54 |
1063929600000 | 82.77 |
1064188800000 | 81.75 |
1064275200000 | 81.54 |
1064361600000 | 81.8 |
1064448000000 | 80.88 |
1064534400000 | 80.43 |
1064793600000 | 80.4 |
1064880000000 | 79.67 |
1064966400000 | 79.74 |
1065052800000 | 80.65 |
1065139200000 | 81.76 |
1065398400000 | 82.05 |
1065484800000 | 81.6 |
1065571200000 | 81.96 |
1065657600000 | 82.96 |
1065744000000 | 82.83 |
1066003200000 | 83.8 |
1066089600000 | 84.03 |
1066176000000 | 84.99 |
1066262400000 | 85.02 |
1066348800000 | 85.03 |
1066608000000 | 84.78 |
1066694400000 | 84.98 |
1066780800000 | 83.96 |
1066867200000 | 83.32 |
1066953600000 | 83.54 |
1067212800000 | 83.93 |
1067299200000 | 84.67 |
1067385600000 | 85.37 |
1067472000000 | 85.7 |
1067558400000 | 85.96 |
1067817600000 | 86.73 |
1067904000000 | 86.58 |
1067990400000 | 86.44 |
1068076800000 | 86.64 |
1068163200000 | 87.3 |
1068422400000 | 87.04 |
1068508800000 | 86.41 |
1068595200000 | 86.49 |
1068681600000 | 86.76 |
1068768000000 | 86.53 |
1069027200000 | 85.38 |
1069113600000 | 85.27 |
1069200000000 | 84.71 |
1069286400000 | 84.44 |
1069372800000 | 84.66 |
1069632000000 | 85.65 |
1069718400000 | 86.22 |
1069804800000 | 86.15 |
1069891200000 | 86.5 |
1069977600000 | 86.58 |
1070236800000 | 87.17 |
1070323200000 | 87.06 |
1070409600000 | 87.3 |
1070496000000 | 87.33 |
1070582400000 | 86.99 |
1070841600000 | 86.64 |
1070928000000 | 86.93 |
1071014400000 | 86.23 |
1071100800000 | 86.2 |
1071187200000 | 86.2 |
1071446400000 | 86.39 |
1071532800000 | 85.86 |
1071619200000 | 85.83 |
1071705600000 | 86.22 |
1071792000000 | 86.19 |
1072051200000 | 85.84 |
1072137600000 | 86.16 |
1072224000000 | 86.33 |
1072656000000 | 86.6 |
1072742400000 | 87.04 |
1072828800000 | 87.13 |
1073001600000 | 87.84 |
1073260800000 | 88.3 |
1073347200000 | 88.43 |
1073433600000 | 88.74 |
1073520000000 | 89.63 |
1073606400000 | 89.75 |
1073865600000 | 89.84 |
1073952000000 | 90.32 |
1074038400000 | 91.04 |
1074124800000 | 91.4 |
1074211200000 | 92.62 |
1074470400000 | 93.11 |
1074556800000 | 93.03 |
1074643200000 | 93.18 |
1074729600000 | 93.1 |
1074816000000 | 93.05 |
1075075200000 | 92.92 |
1075161600000 | 93.22 |
1075248000000 | 93.35 |
1075334400000 | 93.04 |
1075420800000 | 93.53 |
1075680000000 | 93.85 |
1075766400000 | 93.7 |
1075852800000 | 93.27 |
1075939200000 | 93.5 |
1076025600000 | 94.05 |
1076284800000 | 94.89 |
1076371200000 | 94.95 |
1076457600000 | 95.47 |
1076544000000 | 96.1 |
1076630400000 | 96.27 |
1076889600000 | 96.68 |
1076976000000 | 97.33 |
1077062400000 | 97.64 |
1077148800000 | 98.04 |
1077235200000 | 97.9 |
1077494400000 | 97.97 |
1077580800000 | 97.27 |
1077667200000 | 97.64 |
1077753600000 | 97.63 |
1077840000000 | 97.86 |
1078099200000 | 98.77 |
1078185600000 | 99.21 |
1078272000000 | 99.18 |
1078358400000 | 99.37 |
1078444800000 | 99.31 |
1078704000000 | 99.83 |
1078790400000 | 98.97 |
1078876800000 | 97.87 |
1078963200000 | 95.66 |
1079049600000 | 96.19 |
1079308800000 | 94.64 |
1079395200000 | 94.53 |
1079481600000 | 95.86 |
1079568000000 | 95.34 |
1079654400000 | 95.68 |
1079913600000 | 94.08 |
1080000000000 | 94.7 |
1080086400000 | 94.78 |
1080172800000 | 95.69 |
1080259200000 | 96.09 |
1080518400000 | 96.57 |
1080604800000 | 96.68 |
1080691200000 | 96.8 |
1080777600000 | 97.66 |
1080864000000 | 98.54 |
1081123200000 | 98.9 |
1081209600000 | 98.9 |
1081296000000 | 99.13 |
1081382400000 | 99.53 |
1081814400000 | 100.05 |
1081900800000 | 98.51 |
1081987200000 | 98.25 |
1082073600000 | 98.35 |
1082332800000 | 98.59 |
1082419200000 | 99.41 |
1082505600000 | 98.52 |
1082592000000 | 98.82 |
1082678400000 | 99.69 |
1082937600000 | 100.4 |
1083024000000 | 100.4 |
1083110400000 | 99.69 |
1083196800000 | 98.46 |
1083283200000 | 97.8 |
1083542400000 | 98.11 |
1083628800000 | 97.98 |
1083715200000 | 97.89 |
1083801600000 | 96.94 |
1083888000000 | 96.83 |
1084147200000 | 94.16 |
1084233600000 | 94.71 |
1084320000000 | 94.33 |
1084406400000 | 94.75 |
1084492800000 | 94.41 |
1084752000000 | 92.84 |
1084838400000 | 93.55 |
1084924800000 | 94.9 |
1085011200000 | 94.51 |
1085097600000 | 94.73 |
1085356800000 | 95.52 |
1085443200000 | 95.2 |
1085529600000 | 95.97 |
1085616000000 | 96.06 |
1085702400000 | 96.42 |
1085961600000 | 96.5 |
1086048000000 | 96.23 |
1086134400000 | 96.72 |
1086220800000 | 96.74 |
1086307200000 | 97.4 |
1086566400000 | 97.76 |
1086652800000 | 98.12 |
1086739200000 | 98.66 |
1086825600000 | 98.73 |
1086912000000 | 98.74 |
1087171200000 | 97.75 |
1087257600000 | 97.96 |
1087344000000 | 98.85 |
1087430400000 | 99.03 |
1087516800000 | 98.82 |
1087776000000 | 99.08 |
1087862400000 | 98.76 |
1087948800000 | 99.08 |
1088035200000 | 99.17 |
1088121600000 | 99.53 |
1088380800000 | 99.96 |
1088467200000 | 99.88 |
1088553600000 | 100 |
1088640000000 | 99.79 |
1088726400000 | 99.28 |
1088985600000 | 99.1 |
1089072000000 | 98.82 |
1089158400000 | 98.73 |
1089244800000 | 98.41 |
1089331200000 | 98.21 |
1089590400000 | 98.22 |
1089676800000 | 98.42 |
1089763200000 | 97.72 |
1089849600000 | 97.2 |
1089936000000 | 97.69 |
1090195200000 | 97.52 |
1090281600000 | 96.88 |
1090368000000 | 97.48 |
1090454400000 | 96.67 |
1090540800000 | 96.89 |
1090800000000 | 96.14 |
1090886400000 | 96.23 |
1090972800000 | 96.44 |
1091059200000 | 96.71 |
1091145600000 | 96.8 |
1091404800000 | 96.9 |
1091491200000 | 97.16 |
1091577600000 | 96.35 |
1091664000000 | 96.41 |
1091750400000 | 95.01 |
1092009600000 | 93.88 |
1092096000000 | 94.09 |
1092182400000 | 93.64 |
1092268800000 | 93.2 |
1092355200000 | 93.31 |
1092614400000 | 93.58 |
1092700800000 | 93.86 |
1092787200000 | 93.99 |
1092873600000 | 94.34 |
1092960000000 | 94.22 |
1093219200000 | 95.16 |
1093305600000 | 95.26 |
1093392000000 | 95.41 |
1093478400000 | 95.68 |
1093564800000 | 95.96 |
1093824000000 | 95.96 |
1093910400000 | 95.43 |
1093996800000 | 95.74 |
1094083200000 | 96.04 |
1094169600000 | 96.22 |
1094428800000 | 96.58 |
1094515200000 | 96.73 |
1094601600000 | 96.86 |
1094688000000 | 96.42 |
1094774400000 | 96.95 |
1095033600000 | 97.51 |
1095120000000 | 97.39 |
1095206400000 | 97.25 |
1095292800000 | 97.71 |
1095379200000 | 98.01 |
1095638400000 | 97.68 |
1095724800000 | 97.81 |
1095811200000 | 97.68 |
1095897600000 | 96.96 |
1095984000000 | 97.21 |
1096243200000 | 96.88 |
1096329600000 | 97.12 |
1096416000000 | 97.43 |
1096502400000 | 97.31 |
1096588800000 | 97.98 |
1096848000000 | 98.94 |
1096934400000 | 98.66 |
1097020800000 | 98.45 |
1097107200000 | 98.76 |
1097193600000 | 98.45 |
1097452800000 | 98.36 |
1097539200000 | 97.63 |
1097625600000 | 97.54 |
1097712000000 | 96.96 |
1097798400000 | 97.12 |
1098057600000 | 96.73 |
1098144000000 | 97.36 |
1098230400000 | 96.62 |
1098316800000 | 97.38 |
1098403200000 | 97.64 |
1098662400000 | 96.68 |
1098748800000 | 96.92 |
1098835200000 | 97.5 |
1098921600000 | 97.75 |
1099008000000 | 97.98 |
1099267200000 | 98.5 |
1099353600000 | 99.22 |
1099440000000 | 99.65 |
1099526400000 | 99.46 |
1099612800000 | 100.09 |
1099872000000 | 99.89 |
1099958400000 | 100.01 |
1100044800000 | 100.2 |
1100131200000 | 100.77 |
1100217600000 | 101.26 |
1100476800000 | 101.41 |
1100563200000 | 101.05 |
1100649600000 | 101.66 |
1100736000000 | 101.88 |
1100822400000 | 101.85 |
1101081600000 | 101.29 |
1101168000000 | 101.99 |
1101254400000 | 102.13 |
1101340800000 | 102.4 |
1101427200000 | 102.56 |
1101686400000 | 102.63 |
1101772800000 | 102.88 |
1101859200000 | 103.56 |
1101945600000 | 103.85 |
1102032000000 | 104.29 |
1102291200000 | 104.05 |
1102377600000 | 104.38 |
1102464000000 | 104.45 |
1102550400000 | 103.84 |
1102636800000 | 104.51 |
1102896000000 | 105.06 |
1102982400000 | 105.1 |
1103068800000 | 105.61 |
1103155200000 | 106.25 |
1103241600000 | 106.17 |
1103500800000 | 106.52 |
1103587200000 | 106.31 |
1103673600000 | 106.43 |
1103760000000 | 106.5 |
1103846400000 | 106.47 |
1104105600000 | 106.46 |
1104192000000 | 106.52 |
1104278400000 | 106.56 |
1104364800000 | 106.85 |
1104451200000 | 107.05 |
1104710400000 | 107.7 |
1104796800000 | 108.24 |
1104883200000 | 107.68 |
1104969600000 | 107.78 |
1105056000000 | 108.94 |
1105315200000 | 109.02 |
1105401600000 | 108.81 |
1105488000000 | 108.82 |
1105574400000 | 109.37 |
1105660800000 | 109.84 |
1105920000000 | 110.29 |
1106006400000 | 110.71 |
1106092800000 | 111.46 |
1106179200000 | 111.31 |
1106265600000 | 111.25 |
1106524800000 | 110.96 |
1106611200000 | 111.64 |
1106697600000 | 111.96 |
1106784000000 | 112.17 |
1106870400000 | 112.27 |
1107129600000 | 112.83 |
1107216000000 | 113.59 |
1107302400000 | 114.16 |
1107388800000 | 114.61 |
1107475200000 | 115.34 |
1107734400000 | 115.89 |
1107820800000 | 116.12 |
1107907200000 | 116.18 |
1107993600000 | 115.89 |
1108080000000 | 116.49 |
1108339200000 | 116.93 |
1108425600000 | 117.24 |
1108512000000 | 116.54 |
1108598400000 | 116.73 |
1108684800000 | 116.75 |
1108944000000 | 116.26 |
1109030400000 | 115.22 |
1109116800000 | 114.81 |
1109203200000 | 115.15 |
1109289600000 | 116.19 |
1109548800000 | 116.43 |
1109635200000 | 116.94 |
1109721600000 | 116.84 |
1109808000000 | 116.81 |
1109894400000 | 117.33 |
1110153600000 | 117.26 |
1110240000000 | 116.79 |
1110326400000 | 116.47 |
1110412800000 | 115.99 |
1110499200000 | 116.29 |
1110758400000 | 116.02 |
1110844800000 | 116.65 |
1110931200000 | 115.77 |
1111017600000 | 115.53 |
1111104000000 | 115.98 |
1111363200000 | 115.63 |
1111449600000 | 115.27 |
1111536000000 | 114.09 |
1111622400000 | 114.94 |
1112054400000 | 114.89 |
1112140800000 | 114.66 |
1112227200000 | 115.42 |
1112313600000 | 116.16 |
1112572800000 | 115.85 |
1112659200000 | 116.35 |
1112745600000 | 117.1 |
1112832000000 | 117.46 |
1112918400000 | 118.14 |
1113177600000 | 118.03 |
1113264000000 | 118.03 |
1113350400000 | 118.74 |
1113436800000 | 117.79 |
1113523200000 | 116.1 |
1113782400000 | 113.73 |
1113868800000 | 114.72 |
1113955200000 | 114.9 |
1114041600000 | 114.43 |
1114128000000 | 114.97 |
1114387200000 | 115.32 |
1114473600000 | 114.65 |
1114560000000 | 112.75 |
1114646400000 | 111.82 |
1114732800000 | 111.73 |
1114992000000 | 112.15 |
1115078400000 | 112.38 |
1115164800000 | 111.97 |
1115251200000 | 112.54 |
1115337600000 | 112.9 |
1115596800000 | 112.86 |
1115683200000 | 112.34 |
1115769600000 | 112.58 |
1115856000000 | 113.41 |
1115942400000 | 113.37 |
1116201600000 | 113.06 |
1116288000000 | 113.27 |
1116374400000 | 113.92 |
1116460800000 | 114.85 |
1116547200000 | 114.98 |
1116806400000 | 115.59 |
1116892800000 | 115.89 |
1116979200000 | 116.18 |
1117065600000 | 117.18 |
1117152000000 | 117.48 |
1117411200000 | 118.02 |
1117497600000 | 118.76 |
1117584000000 | 119.72 |
1117670400000 | 119.79 |
1117756800000 | 120.19 |
1118016000000 | 120.14 |
1118102400000 | 121.23 |
1118188800000 | 121.46 |
1118275200000 | 121.61 |
1118361600000 | 122.46 |
1118620800000 | 123.08 |
1118707200000 | 123.37 |
1118793600000 | 123.23 |
1118880000000 | 123.88 |
1118966400000 | 123.99 |
1119225600000 | 124.17 |
1119312000000 | 124.24 |
1119398400000 | 124.33 |
1119484800000 | 125.04 |
1119571200000 | 124.51 |
1119830400000 | 123.39 |
1119916800000 | 124.04 |
1120003200000 | 124.31 |
1120089600000 | 124.15 |
1120176000000 | 124.92 |
1120435200000 | 125.12 |
1120521600000 | 125 |
1120608000000 | 125.98 |
1120694400000 | 124.15 |
1120780800000 | 125.87 |
1121040000000 | 126.83 |
1121126400000 | 126.7 |
1121212800000 | 127.1 |
1121299200000 | 127.11 |
1121385600000 | 126.95 |
1121644800000 | 126.72 |
1121731200000 | 126.78 |
1121817600000 | 126.42 |
1121904000000 | 126.86 |
1121990400000 | 127.23 |
1122249600000 | 127.45 |
1122336000000 | 127.8 |
1122422400000 | 128.99 |
1122508800000 | 129.52 |
1122595200000 | 129.7 |
1122854400000 | 130.21 |
1122940800000 | 130.79 |
1123027200000 | 130.82 |
1123113600000 | 130.45 |
1123200000000 | 130.07 |
1123459200000 | 130.73 |
1123545600000 | 131.46 |
1123632000000 | 131.77 |
1123718400000 | 131.21 |
1123804800000 | 131.42 |
1124064000000 | 131.63 |
1124150400000 | 131.77 |
1124236800000 | 131.32 |
1124323200000 | 131.01 |
1124409600000 | 131.74 |
1124668800000 | 132.05 |
1124755200000 | 131.72 |
1124841600000 | 131.11 |
1124928000000 | 130.66 |
1125014400000 | 130.9 |
1125273600000 | 130.84 |
1125360000000 | 131.23 |
1125446400000 | 132.03 |
1125532800000 | 133.28 |
1125619200000 | 133.37 |
1125878400000 | 133.75 |
1125964800000 | 134.28 |
1126051200000 | 135.12 |
1126137600000 | 134.9 |
1126224000000 | 135.52 |
1126483200000 | 136.25 |
1126569600000 | 135.41 |
1126656000000 | 135.78 |
1126742400000 | 135.86 |
1126828800000 | 136.44 |
1127088000000 | 137.25 |
1127174400000 | 137.42 |
1127260800000 | 136.56 |
1127347200000 | 135.84 |
1127433600000 | 135.97 |
1127692800000 | 136.67 |
1127779200000 | 136.59 |
1127865600000 | 137.04 |
1127952000000 | 137.13 |
1128038400000 | 138.08 |
1128297600000 | 138.58 |
1128384000000 | 138.76 |
1128470400000 | 137.65 |
1128556800000 | 135.26 |
1128643200000 | 134.56 |
1128902400000 | 134.8 |
1128988800000 | 135.09 |
1129075200000 | 134.52 |
1129161600000 | 131.99 |
1129248000000 | 131.42 |
1129507200000 | 131.32 |
1129593600000 | 131.12 |
1129680000000 | 127.95 |
1129766400000 | 129.13 |
1129852800000 | 127.94 |
1130112000000 | 130.14 |
1130198400000 | 130.4 |
1130284800000 | 131.36 |
1130371200000 | 129.09 |
1130457600000 | 128.58 |
1130716800000 | 131.25 |
1130803200000 | 131.48 |
1130889600000 | 132.28 |
1130976000000 | 133.88 |
1131062400000 | 133.87 |
1131321600000 | 134.08 |
1131408000000 | 134.29 |
1131494400000 | 134.39 |
1131580800000 | 134.68 |
1131667200000 | 135.35 |
1131926400000 | 135.62 |
1132012800000 | 135.12 |
1132099200000 | 134.04 |
1132185600000 | 134.59 |
1132272000000 | 134.98 |
1132531200000 | 135.39 |
1132617600000 | 135.63 |
1132704000000 | 136.29 |
1132790400000 | 136.26 |
1132876800000 | 136.86 |
1133136000000 | 136.32 |
1133222400000 | 136.51 |
1133308800000 | 136.94 |
1133395200000 | 138.23 |
1133481600000 | 139.55 |
1133740800000 | 139.44 |
1133827200000 | 139.71 |
1133913600000 | 140.23 |
1134000000000 | 139.99 |
1134086400000 | 140.51 |
1134345600000 | 140.35 |
1134432000000 | 140.49 |
1134518400000 | 140.13 |
1134604800000 | 140.32 |
1134691200000 | 140.81 |
1134950400000 | 140.69 |
1135036800000 | 141.28 |
1135123200000 | 141.85 |
1135209600000 | 142.15 |
1135296000000 | 142.62 |
1135641600000 | 142.83 |
1135728000000 | 142.51 |
1135814400000 | 143.63 |
1135900800000 | 143.48 |
1136160000000 | 143.94 |
1136246400000 | 145.36 |
1136332800000 | 147.02 |
1136419200000 | 147.03 |
1136505600000 | 147.62 |
1136764800000 | 147.86 |
1136851200000 | 147.05 |
1136937600000 | 147.97 |
1137024000000 | 148.84 |
1137110400000 | 148.71 |
1137369600000 | 148.88 |
1137456000000 | 148.24 |
1137542400000 | 147.23 |
1137628800000 | 148.73 |
1137715200000 | 149.07 |
1137974400000 | 148.11 |
1138060800000 | 148.62 |
1138147200000 | 150.18 |
1138233600000 | 150.95 |
1138320000000 | 152.76 |
1138579200000 | 152.81 |
1138665600000 | 152.72 |
1138752000000 | 154.5 |
1138838400000 | 154.38 |
1138924800000 | 154.09 |
1139184000000 | 154.78 |
1139270400000 | 154.14 |
1139356800000 | 154.2 |
1139443200000 | 155.72 |
1139529600000 | 155.94 |
1139788800000 | 155.97 |
1139875200000 | 155.73 |
1139961600000 | 156.43 |
1140048000000 | 156.87 |
1140134400000 | 158.03 |
1140393600000 | 158.58 |
1140480000000 | 159.14 |
1140566400000 | 159.35 |
1140652800000 | 159.71 |
1140739200000 | 160.49 |
1140998400000 | 160.88 |
1141084800000 | 159.36 |
1141171200000 | 160.44 |
1141257600000 | 159.76 |
1141344000000 | 159.8 |
1141603200000 | 159.66 |
1141689600000 | 158.25 |
1141776000000 | 156.2 |
1141862400000 | 157.55 |
1141948800000 | 157.96 |
1142208000000 | 159.32 |
1142294400000 | 160.05 |
1142380800000 | 160.63 |
1142467200000 | 161.18 |
1142553600000 | 161.69 |
1142812800000 | 162.18 |
1142899200000 | 162.35 |
1142985600000 | 163.03 |
1143072000000 | 163.28 |
1143158400000 | 164.05 |
1143417600000 | 164.2 |
1143504000000 | 163.25 |
1143590400000 | 163.17 |
1143676800000 | 163.58 |
1143763200000 | 163.34 |
1144022400000 | 164.44 |
1144108800000 | 164.43 |
1144195200000 | 165.07 |
1144281600000 | 166.13 |
1144368000000 | 165.93 |
1144627200000 | 165.79 |
1144713600000 | 164.12 |
1144800000000 | 163.26 |
1144886400000 | 164.45 |
1145318400000 | 164.7 |
1145404800000 | 166.26 |
1145491200000 | 166.7 |
1145577600000 | 167.98 |
1145836800000 | 168.07 |
1145923200000 | 168.17 |
1146009600000 | 168.59 |
1146096000000 | 167.4 |
1146182400000 | 167.36 |
1146441600000 | 167.78 |
1146528000000 | 169.44 |
1146614400000 | 169.35 |
1146700800000 | 170.56 |
1146787200000 | 172.54 |
1147046400000 | 173.45 |
1147132800000 | 173.7 |
1147219200000 | 173.52 |
1147305600000 | 174.04 |
1147392000000 | 170.3 |
1147651200000 | 165.62 |
1147737600000 | 164.69 |
1147824000000 | 161.24 |
1147910400000 | 157.49 |
1147996800000 | 157.91 |
1148256000000 | 150.24 |
1148342400000 | 155.77 |
1148428800000 | 153.5 |
1148515200000 | 154.81 |
1148601600000 | 159.36 |
1148860800000 | 160.37 |
1148947200000 | 156.83 |
1149033600000 | 158.05 |
1149120000000 | 158.72 |
1149206400000 | 160.63 |
1149465600000 | 159.5 |
1149552000000 | 155.48 |
1149638400000 | 154.39 |
1149724800000 | 149.52 |
1149811200000 | 152.26 |
1150070400000 | 150.83 |
1150156800000 | 145.8 |
1150243200000 | 146.32 |
1150329600000 | 152.25 |
1150416000000 | 151.35 |
1150675200000 | 152.16 |
1150761600000 | 151.95 |
1150848000000 | 151.65 |
1150934400000 | 152.94 |
1151020800000 | 153.5 |
1151280000000 | 153.44 |
1151366400000 | 153.3 |
1151452800000 | 153.12 |
1151539200000 | 154.97 |
1151625600000 | 157.43 |
1151884800000 | 158.58 |
1151971200000 | 159.03 |
1152057600000 | 157.35 |
1152144000000 | 158.5 |
1152230400000 | 157.86 |
1152489600000 | 157.83 |
1152576000000 | 156.88 |
1152662400000 | 157.45 |
1152748800000 | 155.11 |
1152835200000 | 153.41 |
1153094400000 | 151.38 |
1153180800000 | 150.28 |
1153267200000 | 153.38 |
1153353600000 | 154.14 |
1153440000000 | 152.63 |
1153699200000 | 154.06 |
1153785600000 | 154.78 |
1153872000000 | 155.57 |
1153958400000 | 157.14 |
1154044800000 | 157.1 |
1154304000000 | 157.66 |
1154390400000 | 157.47 |
1154476800000 | 158.63 |
1154563200000 | 157.42 |
1154649600000 | 158.65 |
1154908800000 | 157.68 |
1154995200000 | 157.86 |
1155081600000 | 157.94 |
1155168000000 | 156.49 |
1155254400000 | 156.98 |
1155513600000 | 157.53 |
1155600000000 | 158.31 |
1155686400000 | 159.78 |
1155772800000 | 160.21 |
1155859200000 | 160.43 |
1156118400000 | 160.58 |
1156204800000 | 160.67 |
1156291200000 | 160.69 |
1156377600000 | 160.5 |
1156464000000 | 160.89 |
1156723200000 | 161.21 |
1156809600000 | 161.75 |
1156896000000 | 162.89 |
1156982400000 | 163.07 |
1157068800000 | 164.47 |
1157328000000 | 165.29 |
1157414400000 | 165.23 |
1157500800000 | 163.99 |
1157587200000 | 162.24 |
1157673600000 | 162.98 |
1157932800000 | 161.14 |
1158019200000 | 162.78 |
1158105600000 | 163.53 |
1158192000000 | 164.48 |
1158278400000 | 165.17 |
1158537600000 | 165.03 |
1158624000000 | 165.07 |
1158710400000 | 165.7 |
1158796800000 | 166.39 |
1158883200000 | 165.12 |
1159142400000 | 164.59 |
1159228800000 | 166.03 |
1159315200000 | 166.73 |
1159401600000 | 167.48 |
1159488000000 | 167.96 |
1159747200000 | 167.7 |
1159833600000 | 166.95 |
1159920000000 | 167.94 |
1160006400000 | 169.5 |
1160092800000 | 169.99 |
1160352000000 | 170.05 |
1160438400000 | 171.43 |
1160524800000 | 171.54 |
1160611200000 | 172.64 |
1160697600000 | 173.58 |
1160956800000 | 174.02 |
1161043200000 | 172.18 |
1161129600000 | 173.78 |
1161216000000 | 174.01 |
1161302400000 | 174.85 |
1161561600000 | 175.13 |
1161648000000 | 175.78 |
1161734400000 | 176.56 |
1161820800000 | 176.99 |
1161907200000 | 176.24 |
1162166400000 | 175.57 |
1162252800000 | 176.45 |
1162339200000 | 177.07 |
1162425600000 | 176.55 |
1162512000000 | 177.11 |
1162771200000 | 178.55 |
1162857600000 | 179.55 |
1162944000000 | 179.48 |
1163030400000 | 179.51 |
1163116800000 | 180.1 |
1163376000000 | 180.56 |
1163462400000 | 180.87 |
1163548800000 | 181.76 |
1163635200000 | 182.33 |
1163721600000 | 180.75 |
1163980800000 | 181 |
1164067200000 | 181.84 |
1164153600000 | 182.08 |
1164240000000 | 181.65 |
1164326400000 | 180.53 |
1164585600000 | 178.25 |
1164672000000 | 177.22 |
1164758400000 | 180.11 |
1164844800000 | 180.04 |
1164931200000 | 180.38 |
1165190400000 | 181.1 |
1165276800000 | 181.97 |
1165363200000 | 182.64 |
1165449600000 | 183.43 |
1165536000000 | 184 |
1165795200000 | 185.33 |
1165881600000 | 185.74 |
1165968000000 | 186.75 |
1166054400000 | 187.81 |
1166140800000 | 188.92 |
1166400000000 | 188.97 |
1166486400000 | 188.15 |
1166572800000 | 189.22 |
1166659200000 | 189.62 |
1166745600000 | 189.67 |
1167177600000 | 190.95 |
1167264000000 | 191.44 |
1167350400000 | 191.34 |
1167696000000 | 193.69 |
1167782400000 | 193.48 |
1167868800000 | 191.98 |
1167955200000 | 191.41 |
1168214400000 | 191.78 |
1168300800000 | 192.32 |
1168387200000 | 191.47 |
1168473600000 | 193.59 |
1168560000000 | 194.35 |
1168819200000 | 196.57 |
1168905600000 | 195.62 |
1168992000000 | 196.05 |
1169078400000 | 196.29 |
1169164800000 | 197.19 |
1169424000000 | 197.35 |
1169510400000 | 196.69 |
1169596800000 | 198.04 |
1169683200000 | 197.79 |
1169769600000 | 196.94 |
1170028800000 | 196.53 |
1170115200000 | 196.96 |
1170201600000 | 196.91 |
1170288000000 | 198.96 |
1170374400000 | 200.51 |
1170633600000 | 200.93 |
1170720000000 | 202.05 |
1170806400000 | 202.8 |
1170892800000 | 201.36 |
1170979200000 | 202.54 |
1171238400000 | 201.31 |
1171324800000 | 201.45 |
1171411200000 | 203.3 |
1171497600000 | 203.39 |
1171584000000 | 202.89 |
1171843200000 | 203.74 |
1171929600000 | 203.55 |
1172016000000 | 202.68 |
1172102400000 | 203.54 |
1172188800000 | 203.61 |
1172448000000 | 204.27 |
1172534400000 | 195.76 |
1172620800000 | 193.83 |
1172707200000 | 191.96 |
1172793600000 | 192.42 |
1173052800000 | 188.47 |
1173139200000 | 190.73 |
1173225600000 | 193.11 |
1173312000000 | 196.51 |
1173398400000 | 196.89 |
1173657600000 | 196.49 |
1173744000000 | 194.63 |
1173830400000 | 189.53 |
1173916800000 | 193.4 |
1174003200000 | 194.39 |
1174262400000 | 197.25 |
1174348800000 | 197.83 |
1174435200000 | 200.1 |
1174521600000 | 202.04 |
1174608000000 | 202.46 |
1174867200000 | 201.79 |
1174953600000 | 201.32 |
1175040000000 | 200.29 |
1175126400000 | 202.16 |
1175212800000 | 202.65 |
1175472000000 | 203.72 |
1175558400000 | 205.88 |
1175644800000 | 206.37 |
1175731200000 | 206.52 |
1176163200000 | 208.13 |
1176249600000 | 208.2 |
1176336000000 | 207.16 |
1176422400000 | 208.06 |
1176681600000 | 209.49 |
1176768000000 | 209.34 |
1176854400000 | 208.48 |
1176940800000 | 207.16 |
1177027200000 | 209.59 |
1177286400000 | 210.06 |
1177372800000 | 207.98 |
1177459200000 | 209.37 |
1177545600000 | 209.88 |
1177632000000 | 209.46 |
1177891200000 | 209.7 |
1177977600000 | 209.95 |
1178064000000 | 211.27 |
1178150400000 | 210.93 |
1178236800000 | 212.75 |
1178496000000 | 212.99 |
1178582400000 | 211.16 |
1178668800000 | 210.81 |
1178755200000 | 210.95 |
1178841600000 | 210.62 |
1179100800000 | 210.6 |
1179187200000 | 211.09 |
1179273600000 | 211.13 |
1179360000000 | 211.74 |
1179446400000 | 212.82 |
1179705600000 | 213.18 |
1179792000000 | 213.84 |
1179878400000 | 215.35 |
1179964800000 | 214.22 |
1180051200000 | 213.47 |
1180310400000 | 213.94 |
1180396800000 | 213.7 |
1180483200000 | 212.65 |
1180569600000 | 215.08 |
1180656000000 | 216.78 |
1180915200000 | 215.66 |
1181001600000 | 214.89 |
1181088000000 | 210.89 |
1181174400000 | 207.13 |
1181260800000 | 206.66 |
1181520000000 | 208.93 |
1181606400000 | 207.75 |
1181692800000 | 207.77 |
1181779200000 | 210.54 |
1181865600000 | 212.55 |
1182124800000 | 212.07 |
1182211200000 | 211.37 |
1182297600000 | 211.81 |
1182384000000 | 209.45 |
1182470400000 | 209.36 |
1182729600000 | 208.18 |
1182816000000 | 207.25 |
1182902400000 | 206.05 |
1182988800000 | 208.49 |
1183075200000 | 208.96 |
1183334400000 | 209.19 |
1183420800000 | 211.74 |
1183507200000 | 213.36 |
1183593600000 | 212.79 |
1183680000000 | 213.73 |
1183939200000 | 214.34 |
1184025600000 | 212.82 |
1184112000000 | 212.27 |
1184198400000 | 214.44 |
1184284800000 | 215.3 |
1184544000000 | 215.42 |
1184630400000 | 214.58 |
1184716800000 | 213.22 |
1184803200000 | 214.89 |
1184889600000 | 214.13 |
1185148800000 | 214.13 |
1185235200000 | 211.22 |
1185321600000 | 208.71 |
1185408000000 | 203.07 |
1185494400000 | 201.59 |
1185753600000 | 202.01 |
1185840000000 | 206.05 |
1185926400000 | 203 |
1186012800000 | 203.98 |
1186099200000 | 201.86 |
1186358400000 | 198.14 |
1186444800000 | 200.2 |
1186531200000 | 203.77 |
1186617600000 | 200.18 |
1186704000000 | 194.85 |
1186963200000 | 198.54 |
1187049600000 | 196.7 |
1187136000000 | 194.84 |
1187222400000 | 186.9 |
1187308800000 | 188.88 |
1187568000000 | 190.85 |
1187654400000 | 189.98 |
1187740800000 | 194.92 |
1187827200000 | 195.74 |
1187913600000 | 196.55 |
1188172800000 | 197.26 |
1188259200000 | 193.84 |
1188345600000 | 195.29 |
1188432000000 | 197.65 |
1188518400000 | 200.54 |
1188777600000 | 201.73 |
1188864000000 | 203.04 |
1188950400000 | 199.69 |
1189036800000 | 199.82 |
1189123200000 | 195.78 |
1189382400000 | 192.99 |
1189468800000 | 196.3 |
1189555200000 | 196.2 |
1189641600000 | 195.8 |
1189728000000 | 192.35 |
1189987200000 | 188.49 |
1190073600000 | 190.02 |
1190160000000 | 194.78 |
1190246400000 | 192.93 |
1190332800000 | 194.02 |
1190592000000 | 193.95 |
1190678400000 | 190.46 |
1190764800000 | 191.33 |
1190851200000 | 193.23 |
1190937600000 | 193.39 |
1191196800000 | 194.72 |
1191283200000 | 197.1 |
1191369600000 | 198.41 |
1191456000000 | 198.89 |
1191542400000 | 200.2 |
1191801600000 | 200.56 |
1191888000000 | 201.34 |
1191974400000 | 202.12 |
1192060800000 | 203.2 |
1192147200000 | 202.46 |
1192406400000 | 201.28 |
1192492800000 | 199.6 |
1192579200000 | 202.07 |
1192665600000 | 199.91 |
1192752000000 | 198.61 |
1193011200000 | 195.39 |
1193097600000 | 198.68 |
1193184000000 | 197.11 |
1193270400000 | 199.28 |
1193356800000 | 198.97 |
1193616000000 | 199.95 |
1193702400000 | 198.7 |
1193788800000 | 201.9 |
1193875200000 | 200.36 |
1193961600000 | 198.89 |
1194220800000 | 196.82 |
1194307200000 | 197.58 |
1194393600000 | 194.92 |
1194480000000 | 193.27 |
1194566400000 | 189.91 |
1194825600000 | 188.98 |
1194912000000 | 188.41 |
1194998400000 | 189.25 |
1195084800000 | 185.64 |
1195171200000 | 183.29 |
1195430400000 | 177.19 |
1195516800000 | 177.87 |
1195603200000 | 172.18 |
1195689600000 | 173.12 |
1195776000000 | 176.39 |
1196035200000 | 176.15 |
1196121600000 | 174.57 |
1196208000000 | 179.29 |
1196294400000 | 180.14 |
1196380800000 | 182.39 |
1196640000000 | 181.42 |
1196726400000 | 176.46 |
1196812800000 | 179.43 |
1196899200000 | 179.58 |
1196985600000 | 181.59 |
1197244800000 | 182.59 |
1197331200000 | 182.88 |
1197417600000 | 183.19 |
1197504000000 | 179.04 |
1197590400000 | 180.06 |
1197849600000 | 175.84 |
1197936000000 | 175.85 |
1198022400000 | 174.98 |
1198108800000 | 175.33 |
1198195200000 | 176.42 |
1198454400000 | 176.39 |
1198713600000 | 176.66 |
1198800000000 | 177.15 |
1199059200000 | 177.77 |
1199232000000 | 176.5 |
1199318400000 | 174.81 |
1199404800000 | 170.69 |
1199664000000 | 167.86 |
1199750400000 | 168.73 |
1199836800000 | 164.35 |
1199923200000 | 160.65 |
1200009600000 | 160.51 |
1200268800000 | 162.33 |
1200355200000 | 158.15 |
1200441600000 | 156.01 |
1200528000000 | 156.8 |
1200614400000 | 155.52 |
1200873600000 | 148.56 |
1200960000000 | 152.74 |
1201046400000 | 150.41 |
1201132800000 | 156.02 |
1201219200000 | 157.82 |
1201478400000 | 155.81 |
1201564800000 | 159.68 |
1201651200000 | 159.28 |
1201737600000 | 158.76 |
1201824000000 | 162.8 |
1202083200000 | 164.67 |
1202169600000 | 160.28 |
1202256000000 | 159.7 |
1202342400000 | 157.01 |
1202428800000 | 157.73 |
1202688000000 | 156.57 |
1202774400000 | 161.8 |
1202860800000 | 162.77 |
1202947200000 | 164.21 |
1203033600000 | 161.64 |
1203292800000 | 163.8 |
1203379200000 | 165.04 |
1203465600000 | 164.16 |
1203552000000 | 165.25 |
1203638400000 | 164.11 |
1203897600000 | 166.66 |
1203984000000 | 168.43 |
1204070400000 | 168.21 |
1204156800000 | 165.3 |
1204243200000 | 163.28 |
1204502400000 | 161.17 |
1204588800000 | 159.79 |
1204675200000 | 162.51 |
1204761600000 | 161.4 |
1204848000000 | 158.65 |
1205107200000 | 155.81 |
1205193600000 | 157.74 |
1205280000000 | 159.97 |
1205366400000 | 157.51 |
1205452800000 | 156.46 |
1205712000000 | 150.01 |
1205798400000 | 153.43 |
1205884800000 | 151.57 |
1205971200000 | 151.26 |
1206403200000 | 155.87 |
1206489600000 | 155.73 |
1206576000000 | 159.37 |
1206662400000 | 158.81 |
1206921600000 | 159.27 |
1207008000000 | 163.9 |
1207094400000 | 164.79 |
1207180800000 | 162.89 |
1207267200000 | 162.99 |
1207526400000 | 164.34 |
1207612800000 | 161.78 |
1207699200000 | 161.03 |
1207785600000 | 160.44 |
1207872000000 | 158.87 |
1208131200000 | 157.65 |
1208217600000 | 158.04 |
1208304000000 | 160.58 |
1208390400000 | 160.63 |
1208476800000 | 163.48 |
1208736000000 | 161.44 |
1208822400000 | 161.01 |
1208908800000 | 161.76 |
1208995200000 | 160.86 |
1209081600000 | 162.67 |
1209340800000 | 164.16 |
1209427200000 | 162.43 |
1209513600000 | 164.24 |
1209600000000 | 164.27 |
1209686400000 | 167.31 |
1209945600000 | 167 |
1210032000000 | 167.09 |
1210118400000 | 169.17 |
1210204800000 | 170.12 |
1210291200000 | 168.45 |
1210550400000 | 169.53 |
1210636800000 | 168.44 |
1210723200000 | 168.46 |
1210809600000 | 168.98 |
1210896000000 | 170.37 |
1211155200000 | 171.88 |
1211241600000 | 168.59 |
1211328000000 | 167.51 |
1211414400000 | 168.34 |
1211500800000 | 166.08 |
1211760000000 | 165.48 |
1211846400000 | 164.42 |
1211932800000 | 165.85 |
1212019200000 | 166.46 |
1212105600000 | 166.48 |
1212364800000 | 165.39 |
1212451200000 | 167.04 |
1212537600000 | 165.9 |
1212624000000 | 166.3 |
1212710400000 | 164.1 |
1212969600000 | 162.22 |
1213056000000 | 160.3 |
1213142400000 | 158.09 |
1213228800000 | 158.88 |
1213315200000 | 159.93 |
1213574400000 | 160.49 |
1213660800000 | 161.77 |
1213747200000 | 158.47 |
1213833600000 | 157.27 |
1213920000000 | 155.43 |
1214179200000 | 154.27 |
1214265600000 | 152.32 |
1214352000000 | 154.69 |
1214438400000 | 151.17 |
1214524800000 | 150.68 |
1214784000000 | 150.63 |
1214870400000 | 147.02 |
1214956800000 | 144.1 |
1215043200000 | 143.89 |
1215129600000 | 142.73 |
1215388800000 | 144.32 |
1215475200000 | 141.48 |
1215561600000 | 143.83 |
1215648000000 | 141.31 |
1215734400000 | 138.31 |
1215993600000 | 138.73 |
1216080000000 | 135.87 |
1216166400000 | 137.2 |
1216252800000 | 141.9 |
1216339200000 | 143.94 |
1216598400000 | 146.36 |
1216684800000 | 145.62 |
1216771200000 | 148.82 |
1216857600000 | 145.59 |
1216944000000 | 144.21 |
1217203200000 | 142.2 |
1217289600000 | 142.28 |
1217376000000 | 145.03 |
1217462400000 | 144.72 |
1217548800000 | 144.4 |
1217808000000 | 142.98 |
1217894400000 | 146.08 |
1217980800000 | 148.26 |
1218067200000 | 147.9 |
1218153600000 | 149.58 |
1218412800000 | 151.54 |
1218499200000 | 150.71 |
1218585600000 | 147.25 |
1218672000000 | 147.74 |
1218758400000 | 149.24 |
1219017600000 | 149.08 |
1219104000000 | 145.43 |
1219190400000 | 145.46 |
1219276800000 | 145.38 |
1219363200000 | 148.1 |
1219622400000 | 147.67 |
1219708800000 | 147.76 |
1219795200000 | 147.62 |
1219881600000 | 149.11 |
1219968000000 | 150.73 |
1220227200000 | 150.25 |
1220313600000 | 151.45 |
1220400000000 | 149.47 |
1220486400000 | 146.23 |
1220572800000 | 143.49 |
1220832000000 | 147.01 |
1220918400000 | 145.04 |
1221004800000 | 143.22 |
1221091200000 | 142.1 |
1221177600000 | 143.81 |
1221436800000 | 140.09 |
1221523200000 | 136.14 |
1221609600000 | 134.33 |
1221696000000 | 133.01 |
1221782400000 | 141.02 |
1222041600000 | 138.95 |
1222128000000 | 135.17 |
1222214400000 | 134.54 |
1222300800000 | 134.7 |
1222387200000 | 131.99 |
1222646400000 | 124.34 |
1222732800000 | 126.19 |
1222819200000 | 125.74 |
1222905600000 | 125.45 |
1222992000000 | 125.76 |
1223251200000 | 117.27 |
1223337600000 | 115.18 |
1223424000000 | 109.43 |
1223510400000 | 109.38 |
1223596800000 | 103.59 |
1223856000000 | 110.84 |
1223942400000 | 113.39 |
1224028800000 | 107.39 |
1224115200000 | 102.25 |
1224201600000 | 102.23 |
1224460800000 | 103.77 |
1224547200000 | 104.65 |
1224633600000 | 100.46 |
1224720000000 | 98.04 |
1224806400000 | 92.92 |
1225065600000 | 89.76 |
1225152000000 | 90.33 |
1225238400000 | 95.4 |
1225324800000 | 98.67 |
1225411200000 | 101.18 |
1225670400000 | 103.14 |
1225756800000 | 108.18 |
1225843200000 | 106.69 |
1225929600000 | 101.9 |
1226016000000 | 102.41 |
1226275200000 | 103.47 |
1226361600000 | 100.32 |
1226448000000 | 96.82 |
1226534400000 | 94.85 |
1226620800000 | 94.4 |
1226880000000 | 92.77 |
1226966400000 | 91.78 |
1227052800000 | 88.63 |
1227139200000 | 85.17 |
1227225600000 | 84.63 |
1227484800000 | 88.48 |
1227571200000 | 88.8 |
1227657600000 | 89.05 |
1227744000000 | 92.21 |
1227830400000 | 92.86 |
1228089600000 | 88.27 |
1228176000000 | 88.98 |
1228262400000 | 88.66 |
1228348800000 | 88.26 |
1228435200000 | 85.61 |
1228694400000 | 89.22 |
1228780800000 | 90.64 |
1228867200000 | 91.85 |
1228953600000 | 91.33 |
1229040000000 | 89.03 |
1229299200000 | 89.34 |
1229385600000 | 89.35 |
1229472000000 | 88.79 |
1229558400000 | 88.73 |
1229644800000 | 88.34 |
1229904000000 | 87.48 |
1229990400000 | 87.74 |
1230076800000 | 87.84 |
1230508800000 | 87.99 |
1230595200000 | 89.35 |
1230681600000 | 89.63 |
1230854400000 | 92.96 |
1231113600000 | 95.4 |
1231200000000 | 97.89 |
1231286400000 | 97.35 |
1231372800000 | 96.57 |
1231459200000 | 97.15 |
1231718400000 | 95.77 |
1231804800000 | 93.91 |
1231891200000 | 90.67 |
1231977600000 | 90.05 |
1232064000000 | 91.16 |
1232323200000 | 89.09 |
1232409600000 | 87.09 |
1232496000000 | 87.01 |
1232582400000 | 86.6 |
1232668800000 | 85.68 |
1232928000000 | 87.09 |
1233014400000 | 87.58 |
1233100800000 | 90.48 |
1233187200000 | 89.51 |
1233273600000 | 90.79 |
1233532800000 | 87.92 |
1233619200000 | 88.83 |
1233705600000 | 91.44 |
1233792000000 | 92.05 |
1233878400000 | 94.76 |
1234137600000 | 96.13 |
1234224000000 | 93.77 |
1234310400000 | 93.13 |
1234396800000 | 92.38 |
1234483200000 | 93.1 |
1234742400000 | 92.02 |
1234828800000 | 89.65 |
1234915200000 | 89.1 |
1235001600000 | 88.69 |
1235088000000 | 85.99 |
1235347200000 | 84.71 |
1235433600000 | 83.3 |
1235520000000 | 84.03 |
1235606400000 | 85.26 |
1235692800000 | 84.4 |
1235952000000 | 81.41 |
1236038400000 | 80.43 |
1236124800000 | 83.74 |
1236211200000 | 81.18 |
1236297600000 | 79.51 |
1236556800000 | 77.98 |
1236643200000 | 80.67 |
1236729600000 | 81.15 |
1236816000000 | 81.43 |
1236902400000 | 82.64 |
1237161600000 | 84.21 |
1237248000000 | 83.59 |
1237334400000 | 82.85 |
1237420800000 | 83.93 |
1237507200000 | 84.41 |
1237766400000 | 86.27 |
1237852800000 | 86.93 |
1237939200000 | 86.97 |
1238025600000 | 87 |
1238112000000 | 86.6 |
1238371200000 | 84.57 |
1238457600000 | 86.61 |
1238544000000 | 89.06 |
1238630400000 | 93.24 |
1238716800000 | 94.7 |
1238976000000 | 94.53 |
1239062400000 | 93.21 |
1239148800000 | 93.41 |
1239235200000 | 96.23 |
1239667200000 | 99.09 |
1239753600000 | 99.6 |
1239840000000 | 100.73 |
1239926400000 | 102.62 |
1240185600000 | 98.35 |
1240272000000 | 98.47 |
1240358400000 | 100.54 |
1240444800000 | 101.55 |
1240531200000 | 103.35 |
1240790400000 | 103.13 |
1240876800000 | 101.61 |
1240963200000 | 104.01 |
1241049600000 | 106.1 |
1241136000000 | 106.58 |
1241395200000 | 108.86 |
1241481600000 | 111.18 |
1241568000000 | 112.7 |
1241654400000 | 112.1 |
1241740800000 | 112.56 |
1242000000000 | 109.59 |
1242086400000 | 109.91 |
1242172800000 | 105.81 |
1242259200000 | 106.97 |
1242345600000 | 108.62 |
1242604800000 | 110.92 |
1242691200000 | 113.37 |
1242777600000 | 114.52 |
1242864000000 | 112.5 |
1242950400000 | 112.11 |
1243209600000 | 112 |
1243296000000 | 111.52 |
1243382400000 | 112.73 |
1243468800000 | 111.35 |
1243555200000 | 111.55 |
1243814400000 | 114.89 |
1243900800000 | 116.03 |
1243987200000 | 114.34 |
1244073600000 | 113.51 |
1244160000000 | 114.41 |
1244419200000 | 113.4 |
1244505600000 | 114.22 |
1244592000000 | 115.98 |
1244678400000 | 117.08 |
1244764800000 | 116.77 |
1245024000000 | 114.31 |
1245110400000 | 113.86 |
1245196800000 | 110.38 |
1245283200000 | 109.74 |
1245369600000 | 110.88 |
1245628800000 | 107.42 |
1245715200000 | 106.96 |
1245801600000 | 110.25 |
1245888000000 | 110.13 |
1245974400000 | 110.96 |
1246233600000 | 112.44 |
1246320000000 | 111.64 |
1246406400000 | 113.4 |
1246492800000 | 111.7 |
1246579200000 | 111.22 |
1246838400000 | 109.52 |
1246924800000 | 109.14 |
1247011200000 | 107.54 |
1247097600000 | 108 |
1247184000000 | 106.97 |
1247443200000 | 108.13 |
1247529600000 | 110.62 |
1247616000000 | 113.46 |
1247702400000 | 113.29 |
1247788800000 | 113.22 |
1248048000000 | 114.76 |
1248134400000 | 116.04 |
1248220800000 | 116.21 |
1248307200000 | 117.84 |
1248393600000 | 118.09 |
1248652800000 | 118.07 |
1248739200000 | 116.65 |
1248825600000 | 117.56 |
1248912000000 | 120.46 |
1248998400000 | 121.44 |
1249257600000 | 124.11 |
1249344000000 | 124.06 |
1249430400000 | 125.03 |
1249516800000 | 126.07 |
1249603200000 | 126.95 |
1249862400000 | 126.85 |
1249948800000 | 124.87 |
1250035200000 | 125.94 |
1250121600000 | 128.19 |
1250208000000 | 128.96 |
1250467200000 | 125.47 |
1250553600000 | 127.28 |
1250640000000 | 126.59 |
1250726400000 | 128.99 |
1250812800000 | 131.16 |
1251072000000 | 133.14 |
1251158400000 | 133.52 |
1251244800000 | 132.66 |
1251331200000 | 131.57 |
1251417600000 | 133.52 |
1251676800000 | 132.23 |
1251763200000 | 129.86 |
1251849600000 | 128.03 |
1251936000000 | 129.7 |
1252022400000 | 132.02 |
1252281600000 | 134.43 |
1252368000000 | 135.52 |
1252454400000 | 136.77 |
1252540800000 | 137.69 |
1252627200000 | 138.8 |
1252886400000 | 137.51 |
1252972800000 | 138.44 |
1253059200000 | 140.42 |
1253145600000 | 141.51 |
1253232000000 | 140.23 |
1253491200000 | 138.65 |
1253577600000 | 139.81 |
1253664000000 | 139.96 |
1253750400000 | 136.76 |
1253836800000 | 135.91 |
1254096000000 | 137.99 |
1254182400000 | 138.45 |
1254268800000 | 138.2 |
1254355200000 | 136.52 |
1254441600000 | 133.31 |
1254700800000 | 134.52 |
1254787200000 | 138.1 |
1254873600000 | 138.17 |
1254960000000 | 140.55 |
1255046400000 | 140.54 |
1255305600000 | 141.36 |
1255392000000 | 140.07 |
1255478400000 | 142.67 |
1255564800000 | 143.12 |
1255651200000 | 142.55 |
1255910400000 | 143.84 |
1255996800000 | 143.39 |
1256083200000 | 143.04 |
1256169600000 | 140.93 |
1256256000000 | 140.41 |
1256515200000 | 138.47 |
1256601600000 | 137.12 |
1256688000000 | 132.33 |
1256774400000 | 135.96 |
1256860800000 | 134.37 |
1257120000000 | 133.63 |
1257206400000 | 131.66 |
1257292800000 | 135.6 |
1257379200000 | 136.4 |
1257465600000 | 137.19 |
1257724800000 | 139.21 |
1257811200000 | 138.34 |
1257897600000 | 139.23 |
1257984000000 | 140.08 |
1258070400000 | 141.25 |
1258329600000 | 143.3 |
1258416000000 | 142.46 |
1258502400000 | 142.17 |
1258588800000 | 139.16 |
1258675200000 | 137.89 |
1258934400000 | 139.72 |
1259020800000 | 138.89 |
1259107200000 | 138.52 |
1259193600000 | 133.96 |
1259280000000 | 135.98 |
1259539200000 | 133.54 |
1259625600000 | 137.31 |
1259712000000 | 138.46 |
1259798400000 | 138.45 |
1259884800000 | 139.38 |
1260144000000 | 139.16 |
1260230400000 | 136.92 |
1260316800000 | 135.04 |
1260403200000 | 136.09 |
1260489600000 | 136.83 |
1260748800000 | 137.33 |
1260835200000 | 137.45 |
1260921600000 | 139.01 |
1261008000000 | 138.08 |
1261094400000 | 137.79 |
1261353600000 | 138.54 |
1261440000000 | 139.09 |
1261526400000 | 139.42 |
1261612800000 | 139.15 |
1261958400000 | 139.64 |
1262044800000 | 140.65 |
1262131200000 | 141.3 |
1262217600000 | 141.7 |
1262563200000 | 144.58 |
1262649600000 | 145.45 |
1262736000000 | 146.25 |
1262822400000 | 147.17 |
1262908800000 | 147.91 |
1263168000000 | 147.76 |
1263254400000 | 145.95 |
1263340800000 | 146.64 |
1263427200000 | 147.61 |
1263513600000 | 147.4 |
1263772800000 | 147.91 |
1263859200000 | 148.5 |
1263945600000 | 147.24 |
1264032000000 | 145.99 |
1264118400000 | 143.8 |
1264377600000 | 143.95 |
1264464000000 | 143.87 |
1264550400000 | 143.57 |
1264636800000 | 143.41 |
1264723200000 | 144.07 |
1264982400000 | 144.93 |
1265068800000 | 147.08 |
1265155200000 | 146.54 |
1265241600000 | 143.06 |
1265328000000 | 139.69 |
1265587200000 | 138.67 |
1265673600000 | 139.12 |
1265760000000 | 140.23 |
1265846400000 | 141.42 |
1265932800000 | 140.3 |
1266192000000 | 140.25 |
1266278400000 | 141.26 |
1266364800000 | 143.94 |
1266451200000 | 144.69 |
1266537600000 | 144.86 |
1266796800000 | 145.16 |
1266883200000 | 144.06 |
1266969600000 | 143.46 |
1267056000000 | 141.09 |
1267142400000 | 142.13 |
1267401600000 | 144.01 |
1267488000000 | 145.42 |
1267574400000 | 146.35 |
1267660800000 | 147.31 |
1267747200000 | 149.29 |
1268006400000 | 149.12 |
1268092800000 | 149.05 |
1268179200000 | 150.25 |
1268265600000 | 150.45 |
1268352000000 | 151.67 |
1268611200000 | 150.77 |
1268697600000 | 152.08 |
1268784000000 | 153.67 |
1268870400000 | 153.51 |
1268956800000 | 152.94 |
1269216000000 | 153.26 |
1269302400000 | 154.53 |
1269388800000 | 155.28 |
1269475200000 | 156.76 |
1269561600000 | 156.72 |
1269820800000 | 156.34 |
1269907200000 | 156.43 |
1269993600000 | 156.43 |
1270080000000 | 159.04 |
1270512000000 | 161.41 |
1270598400000 | 161.49 |
1270684800000 | 160.75 |
1270771200000 | 162.38 |
1271030400000 | 161.76 |
1271116800000 | 160.97 |
1271203200000 | 162.22 |
1271289600000 | 163.53 |
1271376000000 | 161.82 |
1271635200000 | 160.18 |
1271721600000 | 162.77 |
1271808000000 | 162.89 |
1271894400000 | 161.93 |
1271980800000 | 163.94 |
1272240000000 | 165.61 |
1272326400000 | 161.3 |
1272412800000 | 157.95 |
1272499200000 | 160.52 |
1272585600000 | 160.02 |
1272844800000 | 160.69 |
1272931200000 | 156.35 |
1273017600000 | 153.84 |
1273104000000 | 152.09 |
1273190400000 | 144.99 |
1273449600000 | 154.64 |
1273536000000 | 154.03 |
1273622400000 | 157.78 |
1273708800000 | 158.09 |
1273795200000 | 153.83 |
1274054400000 | 152.2 |
1274140800000 | 153.55 |
1274227200000 | 148.29 |
1274313600000 | 143.78 |
1274400000000 | 143.78 |
1274659200000 | 144.64 |
1274745600000 | 139.66 |
1274832000000 | 143.96 |
1274918400000 | 148.46 |
1275004800000 | 147.87 |
1275264000000 | 148.79 |
1275350400000 | 148.94 |
1275436800000 | 149.28 |
1275523200000 | 151.76 |
1275609600000 | 149.47 |
1275868800000 | 147.72 |
1275955200000 | 145.59 |
1276041600000 | 148.91 |
1276128000000 | 151.41 |
1276214400000 | 151.84 |
1276473600000 | 154.31 |
1276560000000 | 155.16 |
1276646400000 | 154.48 |
1276732800000 | 154.35 |
1276819200000 | 155.3 |
1277078400000 | 156.52 |
1277164800000 | 156.33 |
1277251200000 | 155.51 |
1277337600000 | 152.59 |
1277424000000 | 151.72 |
1277683200000 | 153.26 |
1277769600000 | 149.11 |
1277856000000 | 148.27 |
1277942400000 | 144.37 |
1278028800000 | 145.3 |
1278288000000 | 145.65 |
1278374400000 | 149.13 |
1278460800000 | 150.31 |
1278547200000 | 152.06 |
1278633600000 | 152.69 |
1278892800000 | 153.15 |
1278979200000 | 155.71 |
1279065600000 | 155.76 |
1279152000000 | 154.36 |
1279238400000 | 152.11 |
1279497600000 | 150.4 |
1279584000000 | 150.08 |
1279670400000 | 152.86 |
1279756800000 | 155.34 |
1279843200000 | 157.49 |
1280102400000 | 158.53 |
1280188800000 | 158.52 |
1280275200000 | 157.77 |
1280361600000 | 157.82 |
1280448000000 | 157.27 |
1280707200000 | 160.78 |
1280793600000 | 160.93 |
1280880000000 | 160.79 |
1280966400000 | 160.75 |
1281052800000 | 159.49 |
1281312000000 | 161.21 |
1281398400000 | 159.24 |
1281484800000 | 155.98 |
1281571200000 | 154.93 |
1281657600000 | 155.38 |
1281916800000 | 155.5 |
1282003200000 | 157.62 |
1282089600000 | 157.58 |
1282176000000 | 156.38 |
1282262400000 | 154.92 |
1282521600000 | 155.81 |
1282608000000 | 152.75 |
1282694400000 | 151.76 |
1282780800000 | 153.06 |
1282867200000 | 154.07 |
1283126400000 | 154.59 |
1283212800000 | 154.54 |
1283299200000 | 158.16 |
1283385600000 | 158.88 |
1283472000000 | 159.95 |
1283731200000 | 160.26 |
1283817600000 | 159.41 |
1283904000000 | 161.06 |
1283990400000 | 162.75 |
1284076800000 | 162.95 |
1284336000000 | 164.24 |
1284422400000 | 164.08 |
1284508800000 | 164.08 |
1284595200000 | 162.92 |
1284681600000 | 163.3 |
1284940800000 | 164.29 |
1285027200000 | 164.42 |
1285113600000 | 162.19 |
1285200000000 | 162.33 |
1285286400000 | 163.68 |
1285545600000 | 164.22 |
1285632000000 | 164.1 |
1285718400000 | 163.92 |
1285804800000 | 163.29 |
1285891200000 | 163.53 |
1286150400000 | 163.42 |
1286236800000 | 164.58 |
1286323200000 | 165.39 |
1286409600000 | 165.1 |
1286496000000 | 165 |
1286755200000 | 166.18 |
1286841600000 | 165.86 |
1286928000000 | 168.17 |
1287014400000 | 168.26 |
1287100800000 | 167.9 |
1287360000000 | 168.06 |
1287446400000 | 167.22 |
1287532800000 | 167.29 |
1287619200000 | 168.29 |
1287705600000 | 168.21 |
1287964800000 | 169.36 |
1288051200000 | 169.77 |
1288137600000 | 168.45 |
1288224000000 | 168.4 |
1288310400000 | 168.75 |
1288569600000 | 169.52 |
1288656000000 | 169.26 |
1288742400000 | 168.67 |
1288828800000 | 170.55 |
1288915200000 | 171.88 |
1289174400000 | 171.89 |
1289260800000 | 172.77 |
1289347200000 | 171.63 |
1289433600000 | 170.71 |
1289520000000 | 169.85 |
1289779200000 | 171.33 |
1289865600000 | 167.33 |
1289952000000 | 168.16 |
1290038400000 | 170.26 |
1290124800000 | 169.83 |
1290384000000 | 169.66 |
1290470400000 | 167.37 |
1290556800000 | 169.21 |
1290643200000 | 170.58 |
1290729600000 | 170.11 |
1290988800000 | 168.55 |
1291075200000 | 168.08 |
1291161600000 | 171.83 |
1291248000000 | 175.6 |
1291334400000 | 175.71 |
1291593600000 | 177 |
1291680000000 | 179.06 |
1291766400000 | 179.29 |
1291852800000 | 179.27 |
1291939200000 | 179.57 |
1292198400000 | 180.19 |
1292284800000 | 180.47 |
1292371200000 | 180.19 |
1292457600000 | 180.49 |
1292544000000 | 180.89 |
1292803200000 | 182.03 |
1292889600000 | 183.35 |
1292976000000 | 183.83 |
1293062400000 | 184.21 |
1293148800000 | 183.47 |
1293408000000 | 182.4 |
1293494400000 | 183.02 |
1293580800000 | 184.85 |
1293667200000 | 183.43 |
1293753600000 | 184.05 |
1294012800000 | 184.89 |
1294099200000 | 186.03 |
1294185600000 | 185.76 |
1294272000000 | 186.51 |
1294358400000 | 186.52 |
1294617600000 | 184.77 |
1294704000000 | 187.59 |
1294790400000 | 189.1 |
1294876800000 | 187.42 |
1294963200000 | 187.09 |
1295222400000 | 187.37 |
1295308800000 | 188.28 |
1295395200000 | 185.71 |
1295481600000 | 182.29 |
1295568000000 | 182.65 |
1295827200000 | 182.41 |
1295913600000 | 181.52 |
1296000000000 | 183.68 |
1296086400000 | 184.11 |
1296172800000 | 183.69 |
1296432000000 | 182.88 |
1296518400000 | 185.34 |
1296604800000 | 184.81 |
1296691200000 | 185.11 |
1296777600000 | 186.28 |
1297036800000 | 188.6 |
1297123200000 | 187.86 |
1297209600000 | 187.36 |
1297296000000 | 186.27 |
1297382400000 | 187.07 |
1297641600000 | 188.62 |
1297728000000 | 187.96 |
1297814400000 | 187.94 |
1297900800000 | 187.81 |
1297987200000 | 188.23 |
1298246400000 | 185.99 |
1298332800000 | 184.76 |
1298419200000 | 182.83 |
1298505600000 | 180.99 |
1298592000000 | 183.77 |
1298851200000 | 185.49 |
1298937600000 | 185.66 |
1299024000000 | 184.4 |
1299110400000 | 184.85 |
1299196800000 | 185.13 |
1299456000000 | 185.09 |
1299542400000 | 185.15 |
1299628800000 | 185.61 |
1299715200000 | 182.86 |
1299801600000 | 180.5 |
1300060800000 | 179.57 |
1300147200000 | 175.63 |
1300233600000 | 174.41 |
1300320000000 | 177.2 |
1300406400000 | 178.39 |
1300665600000 | 181.44 |
1300752000000 | 180.98 |
1300838400000 | 181.12 |
1300924800000 | 182.83 |
1301011200000 | 183.27 |
1301270400000 | 183.52 |
1301356800000 | 183.23 |
1301443200000 | 184.47 |
1301529600000 | 183.25 |
1301616000000 | 185.06 |
1301875200000 | 186.2 |
1301961600000 | 186.42 |
1302048000000 | 186.47 |
1302134400000 | 185.4 |
1302220800000 | 185.76 |
1302480000000 | 184.8 |
1302566400000 | 181.61 |
1302652800000 | 183.05 |
1302739200000 | 183.18 |
1302825600000 | 183.87 |
1303084800000 | 181.55 |
1303171200000 | 182.95 |
1303257600000 | 185.01 |
1303344000000 | 186.38 |
1303776000000 | 186.27 |
1303862400000 | 186.78 |
1303948800000 | 187.83 |
1304035200000 | 188.63 |
1304294400000 | 188.73 |
1304380800000 | 187.43 |
1304467200000 | 185.21 |
1304553600000 | 185.23 |
1304640000000 | 187.31 |
1304899200000 | 187.91 |
1304985600000 | 189.63 |
1305072000000 | 190.33 |
1305158400000 | 188.85 |
1305244800000 | 188.71 |
1305504000000 | 188.1 |
1305590400000 | 186.94 |
1305676800000 | 186.74 |
1305763200000 | 187.77 |
1305849600000 | 188.42 |
1306108800000 | 185.51 |
1306195200000 | 185.91 |
1306281600000 | 186.5 |
1306368000000 | 186.62 |
1306454400000 | 187.97 |
1306713600000 | 188.19 |
1306800000000 | 189.27 |
1306886400000 | 188.63 |
1306972800000 | 187.32 |
1307059200000 | 186.24 |
1307318400000 | 185.37 |
1307404800000 | 184.84 |
1307491200000 | 181.95 |
1307577600000 | 183.27 |
1307664000000 | 181.43 |
1307923200000 | 181.47 |
1308009600000 | 182.41 |
1308096000000 | 180.82 |
1308182400000 | 178.79 |
1308268800000 | 178.73 |
1308528000000 | 176.55 |
1308614400000 | 178.8 |
1308700800000 | 177.86 |
1308787200000 | 175.54 |
1308873600000 | 175.44 |
1309132800000 | 174.68 |
1309219200000 | 175.7 |
1309305600000 | 179.2 |
1309392000000 | 181.32 |
1309478400000 | 182.93 |
1309737600000 | 184.15 |
1309824000000 | 184.37 |
1309910400000 | 183.69 |
1309996800000 | 184.38 |
1310083200000 | 183.35 |
1310342400000 | 180.06 |
1310428800000 | 178.94 |
1310515200000 | 180.2 |
1310601600000 | 178.47 |
1310688000000 | 177.6 |
1310947200000 | 173.75 |
1311033600000 | 175.2 |
1311120000000 | 177.27 |
1311206400000 | 178.46 |
1311292800000 | 180.03 |
1311552000000 | 179.68 |
1311638400000 | 178.78 |
1311724800000 | 176.97 |
1311811200000 | 176.18 |
1311897600000 | 175.34 |
1312156800000 | 173.52 |
1312243200000 | 168.7 |
1312329600000 | 164.77 |
1312416000000 | 157.58 |
1312502400000 | 154.86 |
1312761600000 | 146.35 |
1312848000000 | 149.63 |
1312934400000 | 147.31 |
1313020800000 | 150.59 |
1313107200000 | 155.74 |
1313366400000 | 156.91 |
1313452800000 | 155.11 |
1313539200000 | 155.49 |
1313625600000 | 147.78 |
1313712000000 | 145.82 |
1313971200000 | 146.64 |
1314057600000 | 147.28 |
1314144000000 | 149.23 |
1314230400000 | 148.96 |
1314316800000 | 147.99 |
1314576000000 | 150.51 |
1314662400000 | 152.28 |
1314748800000 | 157.16 |
1314835200000 | 157.86 |
1314921600000 | 154.8 |
1315180800000 | 149 |
1315267200000 | 147.43 |
1315353600000 | 151.73 |
1315440000000 | 153 |
1315526400000 | 150.08 |
1315785600000 | 146.08 |
1315872000000 | 146.21 |
1315958400000 | 147.98 |
1316044800000 | 150.65 |
1316131200000 | 153.08 |
1316390400000 | 149.84 |
1316476800000 | 150.93 |
1316563200000 | 149.6 |
1316649600000 | 143.21 |
1316736000000 | 142.19 |
1316995200000 | 143.03 |
1317081600000 | 148.3 |
1317168000000 | 147.3 |
1317254400000 | 147.49 |
1317340800000 | 145.54 |
1317600000000 | 144.2 |
1317686400000 | 139 |
1317772800000 | 141.86 |
1317859200000 | 145.62 |
1317945600000 | 146.78 |
1318204800000 | 149.22 |
1318291200000 | 148.96 |
1318377600000 | 151.83 |
1318464000000 | 151.02 |
1318550400000 | 152.61 |
1318809600000 | 151.11 |
1318896000000 | 150.53 |
1318982400000 | 150.8 |
1319068800000 | 148.83 |
1319155200000 | 151.83 |
1319414400000 | 154.92 |
1319500800000 | 154.07 |
1319587200000 | 154.21 |
1319673600000 | 158.27 |
1319760000000 | 158.13 |
1320019200000 | 155.46 |
1320105600000 | 149.91 |
1320192000000 | 150.68 |
1320278400000 | 153.92 |
1320364800000 | 153.51 |
1320624000000 | 152.56 |
1320710400000 | 153.48 |
1320796800000 | 151.13 |
1320883200000 | 149.75 |
1320969600000 | 153.26 |
1321228800000 | 151.89 |
1321315200000 | 150.39 |
1321401600000 | 150.01 |
1321488000000 | 147.98 |
1321574400000 | 146.62 |
1321833600000 | 141.64 |
1321920000000 | 140.44 |
1322006400000 | 138.44 |
1322092800000 | 139.14 |
1322179200000 | 139.3 |
1322438400000 | 143.87 |
1322524800000 | 145.52 |
1322611200000 | 150.73 |
1322697600000 | 148.97 |
1322784000000 | 150.54 |
1323043200000 | 152.35 |
1323129600000 | 151.39 |
1323216000000 | 151.3 |
1323302400000 | 148.24 |
1323388800000 | 148.79 |
1323648000000 | 145.77 |
1323734400000 | 146.47 |
1323820800000 | 143.47 |
1323907200000 | 144.94 |
1323993600000 | 144.89 |
1324252800000 | 144.62 |
1324339200000 | 147.93 |
1324425600000 | 147.71 |
1324512000000 | 149.16 |
1324598400000 | 150.3 |
1324944000000 | 150.32 |
1325030400000 | 149.86 |
1325116800000 | 150.51 |
1325203200000 | 152.03 |
1325462400000 | 153.64 |
1325548800000 | 156.62 |
1325635200000 | 155.84 |
1325721600000 | 154.38 |
1325808000000 | 155.32 |
1326067200000 | 155.08 |
1326153600000 | 156.86 |
1326240000000 | 157.32 |
1326326400000 | 158.43 |
1326412800000 | 158.87 |
1326672000000 | 159.8 |
1326758400000 | 161.26 |
1326844800000 | 162.27 |
1326931200000 | 164.82 |
1327017600000 | 165.23 |
1327276800000 | 166.11 |
1327363200000 | 164.45 |
1327449600000 | 165 |
1327536000000 | 167.02 |
1327622400000 | 166.59 |
1327881600000 | 163.92 |
1327968000000 | 166.15 |
1328054400000 | 169.84 |
1328140800000 | 171.14 |
1328227200000 | 173.43 |
1328486400000 | 173.98 |
1328572800000 | 172.7 |
1328659200000 | 172.77 |
1328745600000 | 173.05 |
1328832000000 | 172.37 |
1329091200000 | 173.69 |
1329177600000 | 173.19 |
1329264000000 | 174.26 |
1329350400000 | 173.41 |
1329436800000 | 175 |
1329696000000 | 177.08 |
1329782400000 | 175.98 |
1329868800000 | 174.93 |
1329955200000 | 174.2 |
1330041600000 | 174.99 |
1330300800000 | 174.45 |
1330387200000 | 174.92 |
1330473600000 | 175.72 |
1330560000000 | 177.07 |
1330646400000 | 177.48 |
1330905600000 | 175.93 |
1330992000000 | 170.82 |
1331078400000 | 172.45 |
1331164800000 | 175.6 |
1331251200000 | 176.59 |
1331510400000 | 175.9 |
1331596800000 | 179.4 |
1331683200000 | 179.59 |
1331769600000 | 179.44 |
1331856000000 | 180.47 |
1332115200000 | 180.28 |
1332201600000 | 178.16 |
1332288000000 | 178.2 |
1332374400000 | 175.75 |
1332460800000 | 176.29 |
1332720000000 | 178.87 |
1332806400000 | 178.49 |
1332892800000 | 176.45 |
1332979200000 | 174.22 |
1333065600000 | 176.16 |
1333324800000 | 177.94 |
1333411200000 | 177.47 |
1333497600000 | 173.7 |
1333584000000 | 174.07 |
1334016000000 | 169.86 |
1334102400000 | 171.51 |
1334188800000 | 174.56 |
1334275200000 | 172.97 |
1334534400000 | 172.29 |
1334620800000 | 175.48 |
1334707200000 | 175.57 |
1334793600000 | 175.18 |
1334880000000 | 175.48 |
1335139200000 | 171.29 |
1335225600000 | 172.9 |
1335312000000 | 175.14 |
1335398400000 | 174.91 |
1335484800000 | 177.02 |
1335744000000 | 176.85 |
1335830400000 | 177.37 |
1335916800000 | 177.23 |
1336003200000 | 177.56 |
1336089600000 | 173.25 |
1336348800000 | 174.36 |
1336435200000 | 170.47 |
1336521600000 | 169.3 |
1336608000000 | 171.63 |
1336694400000 | 172.54 |
1336953600000 | 169.45 |
1337040000000 | 167.92 |
1337126400000 | 167.26 |
1337212800000 | 165.83 |
1337299200000 | 162.89 |
1337558400000 | 164.11 |
1337644800000 | 167.69 |
1337731200000 | 164.79 |
1337817600000 | 165.54 |
1337904000000 | 165.48 |
1338163200000 | 166.62 |
1338249600000 | 168.71 |
1338336000000 | 166.23 |
1338422400000 | 165.46 |
1338508800000 | 161.31 |
1338768000000 | 159.8 |
1338854400000 | 160.26 |
1338940800000 | 164.16 |
1339027200000 | 167.33 |
1339113600000 | 166.34 |
1339372800000 | 165.97 |
1339459200000 | 164.89 |
1339545600000 | 163.31 |
1339632000000 | 163.36 |
1339718400000 | 166.2 |
1339977600000 | 166.61 |
1340064000000 | 168.72 |
1340150400000 | 170.68 |
1340236800000 | 170.35 |
1340323200000 | 168.6 |
1340582400000 | 165.39 |
1340668800000 | 164.67 |
1340755200000 | 166.38 |
1340841600000 | 165.22 |
1340928000000 | 169.95 |
1341187200000 | 172.8 |
1341273600000 | 174.48 |
1341360000000 | 174.64 |
1341446400000 | 174.69 |
1341532800000 | 172.87 |
1341792000000 | 171.8 |
1341878400000 | 173.52 |
1341964800000 | 172.41 |
1342051200000 | 170.42 |
1342137600000 | 172.81 |
1342396800000 | 174.2 |
1342483200000 | 174.48 |
1342569600000 | 175.26 |
1342656000000 | 178.43 |
1342742400000 | 177.26 |
1343001600000 | 171.94 |
1343088000000 | 172.16 |
1343174400000 | 172.01 |
1343260800000 | 175.02 |
1343347200000 | 176.09 |
1343606400000 | 178.3 |
1343692800000 | 176.51 |
1343779200000 | 176.42 |
1343865600000 | 174.28 |
1343952000000 | 177.23 |
1344211200000 | 178.92 |
1344297600000 | 179.71 |
1344384000000 | 179.89 |
1344470400000 | 180.8 |
1344556800000 | 180.99 |
1344816000000 | 179.98 |
1344902400000 | 180.86 |
1344988800000 | 181.11 |
1345075200000 | 181.55 |
1345161600000 | 183.7 |
1345420800000 | 182.66 |
1345507200000 | 183.63 |
1345593600000 | 181.84 |
1345680000000 | 180.57 |
1345766400000 | 180.1 |
1346025600000 | 180.47 |
1346112000000 | 179.08 |
1346198400000 | 179.84 |
1346284800000 | 179.08 |
1346371200000 | 180.3 |
1346630400000 | 181.65 |
1346716800000 | 180.78 |
1346803200000 | 181.21 |
1346889600000 | 184.4 |
1346976000000 | 185.91 |
1347235200000 | 186.36 |
1347321600000 | 186.17 |
1347408000000 | 187.42 |
1347494400000 | 187.1 |
1347580800000 | 189.79 |
1347840000000 | 189.17 |
1347926400000 | 187.9199 |
1348012800000 | 188.57 |
1348099200000 | 188.47 |
1348185600000 | 189.23 |
1348444800000 | 188.55 |
1348531200000 | 189.3 |
1348617600000 | 185.99 |
1348704000000 | 186.82 |
1348790400000 | 186.33 |
1349049600000 | 188.34 |
1349136000000 | 188.5 |
1349222400000 | 187.87 |
1349308800000 | 188.7 |
1349395200000 | 190.82 |
1349654400000 | 189.25 |
1349740800000 | 188.75 |
1349827200000 | 186.96 |
1349913600000 | 187.74 |
1350000000000 | 187.16 |
1350259200000 | 187.74 |
1350345600000 | 189.56 |
1350432000000 | 190.45 |
1350518400000 | 191.07 |
1350604800000 | 190.25 |
1350864000000 | 189.77 |
1350950400000 | 187.2 |
1351036800000 | 188.07 |
1351123200000 | 189.47 |
1351209600000 | 189.24 |
1351468800000 | 188.33 |
1351555200000 | 189.07 |
1351641600000 | 189.11 |
1351728000000 | 191.1399 |
1351814400000 | 192.1699 |
1352073600000 | 191.23 |
1352160000000 | 191.91 |
1352246400000 | 190.4 |
1352332800000 | 189.25 |
1352419200000 | 188.34 |
1352678400000 | 187.4 |
1352764800000 | 186.79 |
1352851200000 | 185.85 |
1352937600000 | 183.86 |
1353024000000 | 182.71 |
1353283200000 | 185.6399 |
1353369600000 | 186.38 |
1353456000000 | 186.7 |
1353542400000 | 188.12 |
1353628800000 | 188.71 |
1353888000000 | 188.04 |
1353974400000 | 188.6399 |
1354060800000 | 188.28 |
1354147200000 | 190.27 |
1354233600000 | 190.1699 |
1354492800000 | 190.34 |
1354579200000 | 190.38 |
1354665600000 | 191.34 |
1354752000000 | 193.02 |
1354838400000 | 193.35 |
1355097600000 | 193.02 |
1355184000000 | 193.6 |
1355270400000 | 194.01 |
1355356800000 | 193.61 |
1355443200000 | 193.91 |
1355702400000 | 193.78 |
1355788800000 | 195.1699 |
1355875200000 | 196.91 |
1355961600000 | 197.37 |
1356048000000 | 196.68 |
1356307200000 | 196.28 |
1356566400000 | 196.54 |
1356652800000 | 195.82 |
1356912000000 | 196.78 |
1357084800000 | 200.8899 |
1357171200000 | 202.11 |
1357257600000 | 202.77 |
1357516800000 | 203.12 |
1357603200000 | 202.6399 |
1357689600000 | 203.88 |
1357776000000 | 203.54 |
1357862400000 | 202.99 |
1358121600000 | 201.84 |
1358208000000 | 201.44 |
1358294400000 | 201.4 |
1358380800000 | 202.6699 |
1358467200000 | 203.55 |
1358726400000 | 204.08 |
1358812800000 | 204.36 |
1358899200000 | 204.58 |
1358985600000 | 204.62 |
1359072000000 | 204.8899 |
1359331200000 | 204.65 |
1359417600000 | 204.2 |
1359504000000 | 202.88 |
1359590400000 | 202.29 |
1359676800000 | 204.19 |
1359936000000 | 202.1699 |
1360022400000 | 203.12 |
1360108800000 | 204.02 |
1360195200000 | 205.02 |
1360281600000 | 207.11 |
1360540800000 | 206.06 |
1360627200000 | 207.33 |
1360713600000 | 209.1699 |
1360800000000 | 208.6 |
1360886400000 | 209.36 |
1361145600000 | 208.33 |
1361232000000 | 210.99 |
1361318400000 | 210.91 |
1361404800000 | 208.08 |
1361491200000 | 210.05 |
1361750400000 | 209.24 |
1361836800000 | 207.73 |
1361923200000 | 209.26 |
1362009600000 | 211.05 |
1362096000000 | 210.54 |
1362355200000 | 209.34 |
1362441600000 | 212.73 |
1362528000000 | 212.65 |
1362614400000 | 212.39 |
1362700800000 | 213.48 |
1362960000000 | 212.92 |
1363046400000 | 213.12 |
1363132800000 | 213.11 |
1363219200000 | 215.11 |
1363305600000 | 215.39 |
1363564800000 | 215.7 |
1363651200000 | 214.53 |
1363737600000 | 214.74 |
1363824000000 | 214.26 |
1363910400000 | 213.44 |
1364169600000 | 213.71 |
1364256000000 | 213.67 |
1364342400000 | 212.46 |
1364428800000 | 213.32 |
1364860800000 | 214.76 |
1364947200000 | 213.63 |
1365033600000 | 210.95 |
1365120000000 | 206.71 |
1365379200000 | 207 |
1365465600000 | 208.07 |
1365552000000 | 211.88 |
1365638400000 | 214.36 |
1365724800000 | 213.32 |
1365984000000 | 210.54 |
1366070400000 | 208.78 |
1366156800000 | 206.23 |
1366243200000 | 206.32 |
1366329600000 | 207.22 |
1366588800000 | 207.81 |
1366675200000 | 211.71 |
1366761600000 | 213.08 |
1366848000000 | 216.05 |
1366934400000 | 215.6 |
1367193600000 | 215.84 |
1367280000000 | 222.25 |
1367366400000 | 222.68 |
1367452800000 | 223 |
1367539200000 | 226.98 |
1367798400000 | 227.94 |
1367884800000 | 227.31 |
1367971200000 | 229.47 |
1368057600000 | 230.22 |
1368144000000 | 230.59 |
1368403200000 | 229.55 |
1368489600000 | 228.45 |
1368576000000 | 229.68 |
1368662400000 | 232.53 |
1368748800000 | 233.14 |
1369008000000 | 230.3 |
1369094400000 | 229.55 |
1369180800000 | 228.42 |
1369267200000 | 222.17 |
1369353600000 | 221.76 |
1369612800000 | 222.19 |
1369699200000 | 225.39 |
1369785600000 | 222.18 |
1369872000000 | 222.87 |
1369958400000 | 222.72 |
1370217600000 | 220.9 |
1370304000000 | 220.83 |
1370390400000 | 218.31 |
1370476800000 | 216.3 |
1370563200000 | 217.93 |
1370822400000 | 218.19 |
1370908800000 | 214.33 |
1370995200000 | 214.32 |
1371081600000 | 213.78 |
1371168000000 | 215.74 |
1371427200000 | 216.93 |
1371513600000 | 216.82 |
1371600000000 | 216.96 |
1371686400000 | 211.35 |
1371772800000 | 208.66 |
1372032000000 | 204.1699 |
1372118400000 | 207.29 |
1372204800000 | 210.72 |
1372291200000 | 212.47 |
1372377600000 | 211.76 |
1372636800000 | 214.37 |
1372723200000 | 213.71 |
1372809600000 | 212.99 |
1372896000000 | 216.77 |
1372982400000 | 215.15 |
1373241600000 | 217.82 |
1373328000000 | 219.4 |
1373414400000 | 219.1 |
1373500800000 | 220.24 |
1373587200000 | 220.47 |
1373846400000 | 221.06 |
1373932800000 | 220 |
1374019200000 | 221.34 |
1374105600000 | 223.53 |
1374192000000 | 223.74 |
1374451200000 | 224.37 |
1374537600000 | 224.02 |
1374624000000 | 224.48 |
1374710400000 | 223.89 |
1374796800000 | 223.47 |
1375056000000 | 223.54 |
1375142400000 | 224.08 |
1375228800000 | 223.82 |
1375315200000 | 227.07 |
1375401600000 | 228 |
1375660800000 | 229.94 |
1375747200000 | 229.06 |
1375833600000 | 228.56 |
1375920000000 | 230.33 |
1376006400000 | 231.37 |
1376265600000 | 231.56 |
1376352000000 | 232.14 |
1376438400000 | 233.27 |
1376524800000 | 229.67 |
1376611200000 | 230.94 |
1376870400000 | 231.19 |
1376956800000 | 228.69 |
1377043200000 | 228.48 |
1377129600000 | 230.2 |
1377216000000 | 231.03 |
1377475200000 | 230.48 |
1377561600000 | 226.23 |
1377648000000 | 225.02 |
1377734400000 | 227.25 |
1377820800000 | 225.54 |
1378080000000 | 229.91 |
1378166400000 | 229.91 |
1378252800000 | 230.31 |
1378339200000 | 232.15 |
1378425600000 | 233.13 |
1378684800000 | 233.87 |
1378771200000 | 237.39 |
1378857600000 | 238.24 |
1378944000000 | 237.87 |
1379030400000 | 238.5 |
1379289600000 | 239.74 |
1379376000000 | 238.39 |
1379462400000 | 238.59 |
1379548800000 | 239.34 |
1379635200000 | 237.99 |
1379894400000 | 237.26 |
1379980800000 | 238.08 |
1380067200000 | 238.09 |
1380153600000 | 237.94 |
1380240000000 | 237.69 |
1380499200000 | 237.18 |
1380585600000 | 239.5 |
1380672000000 | 238.47 |
1380758400000 | 237.89 |
1380844800000 | 237.89 |
1381104000000 | 236.98 |
1381190400000 | 235.71 |
1381276800000 | 234.33 |
1381363200000 | 237.92 |
1381449600000 | 238.81 |
1381708800000 | 239.68 |
1381795200000 | 241.89 |
1381881600000 | 242.44 |
1381968000000 | 242.7 |
1382054400000 | 245.17 |
1382313600000 | 247.41 |
1382400000000 | 247 |
1382486400000 | 245.68 |
1382572800000 | 246.36 |
1382659200000 | 245.88 |
1382918400000 | 244.74 |
1383004800000 | 245.93 |
1383091200000 | 246.59 |
1383177600000 | 247.82 |
1383264000000 | 247.39 |
1383523200000 | 247.75 |
1383609600000 | 247.54 |
1383696000000 | 249.38 |
1383782400000 | 249.95 |
1383868800000 | 248.79 |
1384128000000 | 249.93 |
1384214400000 | 247.77 |
1384300800000 | 245.5 |
1384387200000 | 247.31 |
1384473600000 | 247.42 |
1384732800000 | 248.4 |
1384819200000 | 246.91 |
1384905600000 | 246.69 |
1384992000000 | 246.26 |
1385078400000 | 247 |
1385337600000 | 248.48 |
1385424000000 | 248.51 |
1385510400000 | 250.32 |
1385596800000 | 251.33 |
1385683200000 | 251.75 |
1385942400000 | 251.36 |
1386028800000 | 247.83 |
1386115200000 | 246.39 |
1386201600000 | 244.78 |
1386288000000 | 246.02 |
1386547200000 | 246.82 |
1386633600000 | 246.7 |
1386720000000 | 245.6 |
1386806400000 | 242.94 |
1386892800000 | 242.87 |
1387152000000 | 244.61 |
1387238400000 | 244.26 |
1387324800000 | 246.3 |
1387411200000 | 250.25 |
1387497600000 | 251.43 |
1387756800000 | 252.94 |
1387843200000 | 253.47 |
1388102400000 | 255.69 |
1388361600000 | 256.38 |
1388448000000 | 257.14 |
1388620800000 | 257.07 |
1388707200000 | 259.61 |
1388966400000 | 259.58 |
1389052800000 | 260.82 |
1389139200000 | 261.0899 |
1389225600000 | 261.3 |
1389312000000 | 264.06 |
1389571200000 | 264.89 |
1389657600000 | 264.91 |
1389744000000 | 266.68 |
1389830400000 | 265.58 |
1389916800000 | 267.14 |
1390176000000 | 266.87 |
1390262400000 | 266.17 |
1390348800000 | 266.87 |
1390435200000 | 263.92 |
1390521600000 | 257.56 |
1390780800000 | 254.94 |
1390867200000 | 258.3399 |
1390953600000 | 257.8 |
1391040000000 | 258.54 |
1391126400000 | 258.1 |
1391385600000 | 254.85 |
1391472000000 | 254.56 |
1391558400000 | 254.97 |
1391644800000 | 258.89 |
1391731200000 | 260.44 |
1391990400000 | 261 |
1392076800000 | 263.7799 |
1392163200000 | 266.19 |
1392249600000 | 265.5899 |
1392336000000 | 267.5 |
1392595200000 | 269.2799 |
1392681600000 | 268.8399 |
1392768000000 | 269.5899 |
1392854400000 | 269.49 |
1392940800000 | 270.93 |
1393200000000 | 272.29 |
1393286400000 | 273.13 |
1393372800000 | 273.26 |
1393459200000 | 273.42 |
1393545600000 | 275.86 |
1393804800000 | 269.25 |
1393891200000 | 274.77 |
1393977600000 | 275.47 |
1394064000000 | 275.62 |
1394150400000 | 273.79 |
1394409600000 | 272.04 |
1394496000000 | 272.86 |
1394582400000 | 269.32 |
1394668800000 | 267.46 |
1394755200000 | 265.2799 |
1395014400000 | 269.5899 |
1395100800000 | 270.92 |
1395187200000 | 271.36 |
1395273600000 | 269.54 |
1395360000000 | 268.52 |
1395619200000 | 265.01 |
1395705600000 | 267.79 |
1395792000000 | 270.22 |
1395878400000 | 270.89 |
1395964800000 | 271.86 |
1396224000000 | 273.54 |
1396310400000 | 275.5299 |
1396396800000 | 276.02 |
1396483200000 | 275.57 |
1396569600000 | 277.16 |
1396828800000 | 274.14 |
1396915200000 | 270.75 |
1397001600000 | 273.38 |
1397088000000 | 271.8 |
1397174400000 | 267.04 |
1397433600000 | 264.04 |
1397520000000 | 261.26 |
1397606400000 | 265.32 |
1397692800000 | 267.62 |
1398124800000 | 272.05 |
1398211200000 | 270.55 |
1398297600000 | 271 |
1398384000000 | 268.93 |
1398643200000 | 268.05 |
1398729600000 | 270.36 |
1398816000000 | 270.2799 |
1398902400000 | 270.72 |
1398988800000 | 272.23 |
1399248000000 | 271.3399 |
1399334400000 | 271.92 |
1399420800000 | 270.87 |
1399507200000 | 273.65 |
1399593600000 | 272.75 |
1399852800000 | 275.0299 |
1399939200000 | 275 |
1400025600000 | 273.33 |
1400112000000 | 268.21 |
1400198400000 | 265.27 |
1400457600000 | 265.55 |
1400544000000 | 267.05 |
1400630400000 | 269.38 |
1400716800000 | 270.69 |
1400803200000 | 271.67 |
1401062400000 | 273.51 |
1401148800000 | 275.52 |
1401235200000 | 276.17 |
1401321600000 | 276.27 |
1401408000000 | 277.01 |
1401667200000 | 278.55 |
1401753600000 | 276.52 |
1401840000000 | 277.5299 |
1401926400000 | 278.46 |
1402012800000 | 281.51 |
1402272000000 | 282.15 |
1402358400000 | 282.47 |
1402444800000 | 280.24 |
1402531200000 | 280.91 |
1402617600000 | 278.26 |
1402876800000 | 275.89 |
1402963200000 | 275.45 |
1403049600000 | 275.71 |
1403136000000 | 276.66 |
1403222400000 | 277.35 |
1403481600000 | 275.82 |
1403568000000 | 273.71 |
1403654400000 | 271.39 |
1403740800000 | 273.39 |
1403827200000 | 273.23 |
1404086400000 | 273.71 |
1404172800000 | 275.27 |
1404259200000 | 277.13 |
1404345600000 | 279.57 |
1404432000000 | 279.52 |
1404691200000 | 276.86 |
1404777600000 | 272.24 |
1404864000000 | 271.18 |
1404950400000 | 268 |
1405036800000 | 268.2 |
1405296000000 | 270.44 |
1405382400000 | 269.19 |
1405468800000 | 272.35 |
1405555200000 | 271.35 |
1405641600000 | 270.0299 |
1405900800000 | 268.76 |
1405987200000 | 271.45 |
1406073600000 | 272.73 |
1406160000000 | 273.51 |
1406246400000 | 272.9 |
1406505600000 | 271.41 |
1406592000000 | 272.2 |
1406678400000 | 270.71 |
1406764800000 | 267.0299 |
1406851200000 | 263.52 |
1407110400000 | 262.17 |
1407196800000 | 262.55 |
1407283200000 | 259.15 |
1407369600000 | 258.01 |
1407456000000 | 255.65 |
1407715200000 | 260.9 |
1407801600000 | 261.0899 |
1407888000000 | 261.1 |
1407974400000 | 262.86 |
1408060800000 | 262.44 |
1408320000000 | 265.3 |
1408406400000 | 267.22 |
1408492800000 | 266.37 |
1408579200000 | 268.35 |
1408665600000 | 268.6 |
1408924800000 | 270.5 |
1409011200000 | 272.43 |
1409097600000 | 273.57 |
1409184000000 | 271.07 |
1409270400000 | 270.51 |
1409529600000 | 271.07 |
1409616000000 | 270.55 |
1409702400000 | 271.41 |
1409788800000 | 273.77 |
1409875200000 | 272.61 |
1410134400000 | 270.44 |
1410220800000 | 269.47 |
1410307200000 | 268.11 |
1410393600000 | 267.62 |
1410480000000 | 268.24 |
1410739200000 | 267.4 |
1410825600000 | 265.21 |
1410912000000 | 267.0299 |
1410998400000 | 269.39 |
1411084800000 | 270.73 |
1411344000000 | 269.61 |
1411430400000 | 266.14 |
1411516800000 | 266.3 |
1411603200000 | 264.95 |
1411689600000 | 264.24 |
1411948800000 | 263.7799 |
1412035200000 | 265.2 |
1412121600000 | 263.0899 |
1412208000000 | 257.3 |
1412294400000 | 260.1 |
1412553600000 | 260.13 |
1412640000000 | 255.79 |
1412726400000 | 252.29 |
1412812800000 | 250.56 |
1412899200000 | 246.96 |
1413158400000 | 245.23 |
1413244800000 | 246.04 |
1413331200000 | 240.08 |
1413417600000 | 239.84 |
1413504000000 | 247.15 |
1413763200000 | 247.01 |
1413849600000 | 253.17 |
1413936000000 | 255.89 |
1414022400000 | 256.94 |
1414108800000 | 256.04 |
1414368000000 | 254.06 |
1414454400000 | 256.24 |
1414540800000 | 257.2 |
1414627200000 | 258.19 |
1414713600000 | 262.6 |
1414972800000 | 262.49 |
1415059200000 | 260.19 |
1415145600000 | 263.0899 |
1415232000000 | 263.64 |
1415318400000 | 262.14 |
1415577600000 | 264.5299 |
1415664000000 | 265.0299 |
1415750400000 | 262.51 |
1415836800000 | 262.13 |
1415923200000 | 261.47 |
1416182400000 | 262.19 |
1416268800000 | 263.5899 |
1416355200000 | 263.2799 |
1416441600000 | 263.6 |
1416528000000 | 267.52 |
1416787200000 | 268.5 |
1416873600000 | 269.35 |
1416960000000 | 268.5899 |
1417046400000 | 269.3 |
1417132800000 | 268.12 |
1417392000000 | 266.91 |
1417478400000 | 268.18 |
1417564800000 | 270.91 |
1417651200000 | 269.06 |
1417737600000 | 272.89 |
1417996800000 | 272.43 |
1418083200000 | 267.05 |
1418169600000 | 266.98 |
1418256000000 | 265.87 |
1418342400000 | 260.77 |
1418601600000 | 257.15 |
1418688000000 | 259.18 |
1418774400000 | 260.65 |
1418860800000 | 267.76 |
1418947200000 | 269.48 |
1419206400000 | 271.16 |
1419292800000 | 272.91 |
1419379200000 | 273.06 |
1419811200000 | 272.6 |
1419897600000 | 272.38 |
1419984000000 | 273.99 |
1420156800000 | 274.08 |
1420416000000 | 271.41 |
1420502400000 | 269 |
1420588800000 | 269.3399 |
1420675200000 | 273.9 |
1420761600000 | 273.08 |
1421020800000 | 273.48 |
1421107200000 | 276.87 |
1421193600000 | 274.21 |
1421280000000 | 278.66 |
1421366400000 | 280.37 |
1421625600000 | 282.08 |
1421712000000 | 283.72 |
1421798400000 | 284.16 |
1421884800000 | 289 |
1421971200000 | 292.77 |
1422230400000 | 294.65 |
1422316800000 | 291.18 |
1422403200000 | 292.5299 |
1422489600000 | 291.13 |
1422576000000 | 291.9 |
1422835200000 | 292.23 |
1422921600000 | 295.32 |
1423008000000 | 296.67 |
1423094400000 | 299.51 |
1423180800000 | 300.19 |
1423440000000 | 297.91 |
1423526400000 | 300.87 |
1423612800000 | 299.27 |
1423699200000 | 303.22 |
1423785600000 | 304.73 |
1424044800000 | 304.97 |
1424131200000 | 304.64 |
1424217600000 | 309.11 |
1424304000000 | 309.11 |
1424390400000 | 309.9 |
1424649600000 | 311.8 |
1424736000000 | 313.42 |
1424822400000 | 313.56 |
1424908800000 | 316.11 |
1424995200000 | 317.41 |
1425254400000 | 316.3 |
1425340800000 | 314.3399 |
1425427200000 | 314.81 |
1425513600000 | 319.15 |
1425600000000 | 320.49 |
1425859200000 | 319.43 |
1425945600000 | 317.7799 |
1426032000000 | 321.16 |
1426118400000 | 321.32 |
1426204800000 | 322.96 |
1426464000000 | 324.24 |
1426550400000 | 321.0299 |
1426636800000 | 320.9 |
1426723200000 | 323.69 |
1426809600000 | 324.8 |
1427068800000 | 323.4 |
1427155200000 | 325.1 |
1427241600000 | 322.43 |
1427328000000 | 318.46 |
1427414400000 | 318.76 |
1427673600000 | 321.88 |
1427760000000 | 321.93 |
1427846400000 | 322.23 |
1427932800000 | 322.61 |
1428364800000 | 327.1 |
1428451200000 | 329.26 |
1428537600000 | 332.13 |
1428624000000 | 335.17 |
1428883200000 | 336.26 |
1428969600000 | 335.63 |
1429056000000 | 337.61 |
1429142400000 | 335.45 |
1429228800000 | 329.68 |
1429488000000 | 331.2799 |
1429574400000 | 333.63 |
1429660800000 | 332.91 |
1429747200000 | 331.72 |
1429833600000 | 333.26 |
1430092800000 | 336.5899 |
1430179200000 | 332.85 |
1430265600000 | 326.99 |
1430352000000 | 325.98 |
1430438400000 | 324.11 |
1430697600000 | 326.5 |
1430784000000 | 323.89 |
1430870400000 | 321.8399 |
1430956800000 | 323.65 |
1431043200000 | 333.11 |
1431302400000 | 334.96 |
1431388800000 | 331.31 |
1431475200000 | 333.0899 |
1431561600000 | 334.38 |
1431648000000 | 335.51 |
1431907200000 | 336.32 |
1431993600000 | 341.13 |
1432080000000 | 341.41 |
1432166400000 | 342.32 |
1432252800000 | 342.22 |
1432512000000 | 341.22 |
1432598400000 | 339.82 |
1432684800000 | 342.17 |
1432771200000 | 341.15 |
1432857600000 | 337.6 |
1433116800000 | 338.96 |
1433203200000 | 336.91 |
1433289600000 | 336.3399 |
1433376000000 | 334.16 |
1433462400000 | 330.9 |
1433721600000 | 327.92 |
1433808000000 | 327.39 |
1433894400000 | 332.16 |
1433980800000 | 333.96 |
1434067200000 | 331.05 |
1434326400000 | 325.4 |
1434412800000 | 327.89 |
1434499200000 | 326.38 |
1434585600000 | 325.5299 |
1434672000000 | 327.38 |
1434931200000 | 331.81 |
1435017600000 | 336.92 |
1435104000000 | 334.86 |
1435190400000 | 335.3 |
1435276800000 | 335.85 |
1435536000000 | 328.66 |
1435622400000 | 327.95 |
1435708800000 | 332.23 |
1435795200000 | 329.83 |
1435881600000 | 328.61 |
1436140800000 | 324.8 |
1436227200000 | 320.42 |
1436313600000 | 317.99 |
1436400000000 | 323.88 |
1436486400000 | 328.71 |
1436745600000 | 336.2 |
1436832000000 | 335.85 |
1436918400000 | 337.89 |
1437004800000 | 342.43 |
1437091200000 | 343.36 |
1437350400000 | 344.8399 |
1437436800000 | 341.87 |
1437523200000 | 341.32 |
1437609600000 | 339.04 |
1437696000000 | 337.62 |
1437955200000 | 330.06 |
1438041600000 | 332.83 |
1438128000000 | 336.47 |
1438214400000 | 337.56 |
1438300800000 | 337.43 |
1438560000000 | 339.4 |
1438646400000 | 339.16 |
1438732800000 | 342.16 |
1438819200000 | 339.21 |
1438905600000 | 335.67 |
1439164800000 | 338.27 |
1439251200000 | 335.15 |
1439337600000 | 327.67 |
1439424000000 | 332.24 |
1439510400000 | 333.21 |
1439769600000 | 333.87 |
1439856000000 | 335.42 |
1439942400000 | 330.5299 |
1440028800000 | 322.83 |
1440115200000 | 314.58 |
1440374400000 | 298.9 |
1440460800000 | 311.43 |
1440547200000 | 308.62 |
1440633600000 | 316.71 |
1440720000000 | 317.79 |
1440979200000 | 318.07 |
1441065600000 | 311.67 |
1441152000000 | 312.33 |
1441238400000 | 319.25 |
1441324800000 | 313.21 |
1441584000000 | 313.86 |
1441670400000 | 317.7799 |
1441756800000 | 321.0299 |
1441843200000 | 319.01 |
1441929600000 | 316.72 |
1442188800000 | 314.73 |
1442275200000 | 315.61 |
1442361600000 | 318.7 |
1442448000000 | 318.92 |
1442534400000 | 316.42 |
1442793600000 | 317.98 |
1442880000000 | 310.27 |
1442966400000 | 310.8 |
1443052800000 | 304.85 |
1443139200000 | 311.2 |
1443398400000 | 306.42 |
1443484800000 | 303.8 |
1443571200000 | 309.12 |
1443657600000 | 308.87 |
1443744000000 | 309.07 |
1444003200000 | 316.17 |
1444089600000 | 317.73 |
1444176000000 | 317.71 |
1444262400000 | 318.02 |
1444348800000 | 318.1 |
1444608000000 | 316.98 |
1444694400000 | 313.75 |
1444780800000 | 312.52 |
1444867200000 | 316.21 |
1444953600000 | 315.57 |
1445212800000 | 318.18 |
1445299200000 | 318.43 |
1445385600000 | 319.5899 |
1445472000000 | 323.04 |
1445558400000 | 328.4 |
1445817600000 | 327.99 |
1445904000000 | 324.65 |
1445990400000 | 326.74 |
1446076800000 | 327.47 |
1446163200000 | 328.29 |
1446422400000 | 330.57 |
1446508800000 | 331.42 |
1446595200000 | 332.42 |
1446681600000 | 331.42 |
1446768000000 | 333.91 |
1447027200000 | 332.65 |
1447113600000 | 332.04 |
1447200000000 | 334.37 |
1447286400000 | 329.68 |
1447372800000 | 328.04 |
1447632000000 | 329.94 |
1447718400000 | 335.5899 |
1447804800000 | 335.5299 |
1447891200000 | 336.43 |
1447977600000 | 337.23 |
1448236800000 | 336.45 |
1448323200000 | 331.46 |
1448409600000 | 335.15 |
1448496000000 | 337.5299 |
1448582400000 | 338.54 |
1448841600000 | 342.2799 |
1448928000000 | 342.72 |
1449014400000 | 343.5899 |
1449100800000 | 337.05 |
1449187200000 | 336.83 |
1449446400000 | 338.25 |
1449532800000 | 332.68 |
1449619200000 | 331.63 |
1449705600000 | 330.35 |
1449792000000 | 324.85 |
1450051200000 | 320.39 |
1450137600000 | 326.67 |
1450224000000 | 327.56 |
1450310400000 | 330.76 |
1450396800000 | 329.48 |
1450656000000 | 326.5299 |
1450742400000 | 325.91 |
1450828800000 | 332 |
1450915200000 | 332.0299 |
1451260800000 | 331.41 |
1451347200000 | 335.3399 |
1451433600000 | 335.2799 |
1451520000000 | 334.39 |
1451865600000 | 328.1 |
1451952000000 | 328.93 |
1452038400000 | 324.9 |
1452124800000 | 317.07 |
1452211200000 | 313.52 |
1452470400000 | 312.3399 |
1452556800000 | 313.61 |
1452643200000 | 313.72 |
1452729600000 | 306.7799 |
1452816000000 | 297.91 |
1453075200000 | 294.4 |
1453161600000 | 298.18 |
1453248000000 | 288.57 |
1453334400000 | 292.51 |
1453420800000 | 301.64 |
1453680000000 | 302.11 |
1453766400000 | 303.83 |
1453852800000 | 303.77 |
1453939200000 | 300.77 |
1454025600000 | 306.33 |
1454284800000 | 307.04 |
1454371200000 | 302.32 |
1454457600000 | 297.47 |
1454544000000 | 296.49 |
1454630400000 | 293.45 |
1454889600000 | 279.5299 |
1454976000000 | 275.2799 |
1455062400000 | 281.7 |
1455148800000 | 273.36 |
1455235200000 | 279.08 |
1455494400000 | 288.15 |
1455580800000 | 286.56 |
1455667200000 | 294.7 |
1455753600000 | 298.01 |
1455840000000 | 295.2799 |
1456099200000 | 299.12 |
1456185600000 | 297.3 |
1456272000000 | 292.24 |
1456358400000 | 296.88 |
1456444800000 | 301.2 |
1456704000000 | 304.11 |
1456790400000 | 308.48 |
1456876800000 | 309.01 |
1456963200000 | 309.13 |
1457049600000 | 312.04 |
1457308800000 | 310.69 |
1457395200000 | 306.6 |
1457481600000 | 307.06 |
1457568000000 | 303.93 |
1457654400000 | 310.58 |
1457913600000 | 313.61 |
1458000000000 | 311.17 |
1458086400000 | 312.24 |
1458172800000 | 312.74 |
1458259200000 | 315.05 |
1458518400000 | 313.45 |
1458604800000 | 313.02 |
1458691200000 | 312.68 |
1458777600000 | 310.07 |
1459209600000 | 310.79 |
1459296000000 | 315.3399 |
1459382400000 | 313.46 |
1459468800000 | 311.54 |
1459728000000 | 311.57 |
1459814400000 | 306.91 |
1459900800000 | 308.6 |
1459987200000 | 306.12 |
1460073600000 | 309.3399 |
1460332800000 | 310.56 |
1460419200000 | 310.91 |
1460505600000 | 315.98 |
1460592000000 | 315.6 |
1460678400000 | 314 |
1460937600000 | 314.6 |
1461024000000 | 317.56 |
1461110400000 | 318.02 |
1461196800000 | 317.26 |
1461283200000 | 317.62 |
1461542400000 | 317.6 |
1461628800000 | 317.96 |
1461715200000 | 319.08 |
1461801600000 | 319.5 |
1461888000000 | 314.97 |
1462147200000 | 314.3 |
1462233600000 | 310.99 |
1462320000000 | 309.8399 |
1462406400000 | 311.2799 |
1462492800000 | 310.31 |
1462752000000 | 310.79 |
1462838400000 | 312.7799 |
1462924800000 | 312.33 |
1463011200000 | 312 |
1463097600000 | 312.43 |
1463356800000 | 313.39 |
1463443200000 | 314.93 |
1463529600000 | 317.79 |
1463616000000 | 315.69 |
1463702400000 | 319.0299 |
1463961600000 | 321.44 |
1464048000000 | 325.39 |
1464134400000 | 329.14 |
1464220800000 | 329 |
1464307200000 | 329.89 |
1464566400000 | 330.14 |
1464652800000 | 329.38 |
1464739200000 | 326.0899 |
1464825600000 | 327.02 |
1464912000000 | 324.74 |
1465171200000 | 324.66 |
1465257600000 | 328.11 |
1465344000000 | 326.97 |
1465430400000 | 325.5899 |
1465516800000 | 317.66 |
1465776000000 | 310.77 |
1465862400000 | 304.67 |
1465948800000 | 305.61 |
1466035200000 | 299.46 |
1466121600000 | 307.0899 |
1466380800000 | 318.26 |
1466467200000 | 319.44 |
1466553600000 | 319.89 |
1466640000000 | 325.24 |
1466726400000 | 300.62 |
1466985600000 | 280.7 |
1467072000000 | 288 |
1467158400000 | 295.3399 |
1467244800000 | 297.66 |
1467331200000 | 300.74 |
1467590400000 | 297.0899 |
1467676800000 | 289.0899 |
1467763200000 | 285.35 |
1467849600000 | 289.57 |
1467936000000 | 295.3 |
1468195200000 | 302.75 |
1468281600000 | 306.05 |
1468368000000 | 306.12 |
1468454400000 | 308.17 |
1468540800000 | 306.41 |
1468800000000 | 308.67 |
1468886400000 | 308.52 |
1468972800000 | 312 |
1469059200000 | 311.99 |
1469145600000 | 310.66 |
1469404800000 | 312.82 |
1469491200000 | 312.95 |
1469577600000 | 316.17 |
1469664000000 | 314.6 |
1469750400000 | 315.69 |
1470009600000 | 313.17 |
1470096000000 | 310.71 |
1470182400000 | 310.37 |
1470268800000 | 313.0299 |
1470355200000 | 316.74 |
1470614400000 | 317.5 |
1470700800000 | 319.7 |
1470787200000 | 319.37 |
1470873600000 | 321.2 |
1470960000000 | 321.8399 |
1471219200000 | 321.3399 |
1471305600000 | 318.76 |
1471392000000 | 316.29 |
1471478400000 | 319.94 |
1471564800000 | 317.74 |
1471824000000 | 319.05 |
1471910400000 | 321.83 |
1471996800000 | 323.81 |
1472083200000 | 320.8 |
1472169600000 | 322.1 |
1472428800000 | 321.81 |
1472515200000 | 322.36 |
1472601600000 | 321.5 |
1472688000000 | 323.88 |
1472774400000 | 327.39 |
1473033600000 | 328.57 |
1473120000000 | 329.01 |
1473206400000 | 329.74 |
1473292800000 | 329.42 |
1473379200000 | 325.21 |
1473638400000 | 322.21 |
1473724800000 | 319.37 |
1473811200000 | 319.73 |
1473897600000 | 321.32 |
1473984000000 | 321.37 |
1474243200000 | 322.93 |
1474329600000 | 321.91 |
1474416000000 | 322.83 |
1474502400000 | 326.8 |
1474588800000 | 324.57 |
1474848000000 | 320.92 |
1474934400000 | 320.11 |
1475020800000 | 323.07 |
1475107200000 | 323.3 |
1475193600000 | 323.57 |
1475452800000 | 325.42 |
1475539200000 | 326.77 |
1475625600000 | 325.16 |
1475712000000 | 323.5299 |
1475798400000 | 319.06 |
1476057600000 | 320.04 |
1476144000000 | 319 |
1476230400000 | 317.96 |
1476316800000 | 316.36 |
1476403200000 | 319.2 |
1476662400000 | 317.0299 |
1476748800000 | 322.1 |
1476835200000 | 322.98 |
1476921600000 | 322.8399 |
1477008000000 | 323.1 |
1477267200000 | 323 |
1477353600000 | 320.75 |
1477440000000 | 319.14 |
1477526400000 | 316.87 |
1477612800000 | 316.79 |
1477872000000 | 315.35 |
1477958400000 | 312.91 |
1478044800000 | 309.58 |
1478131200000 | 311.93 |
1478217600000 | 308 |
1478476800000 | 311.51 |
1478563200000 | 311.4 |
1478649600000 | 314.54 |
1478736000000 | 315.4 |
1478822400000 | 313.86 |
1479081600000 | 314.7799 |
1479168000000 | 315.83 |
1479254400000 | 315.91 |
1479340800000 | 317.38 |
1479427200000 | 318.94 |
1479686400000 | 318.45 |
1479772800000 | 320.65 |
1479859200000 | 320.23 |
1479945600000 | 320.91 |
1480032000000 | 320.68 |
1480291200000 | 318.91 |
1480377600000 | 319.85 |
1480464000000 | 320.41 |
1480550400000 | 320.43 |
1480636800000 | 318 |
1480896000000 | 319.44 |
1480982400000 | 320.89 |
1481068800000 | 322.65 |
1481155200000 | 325.97 |
1481241600000 | 328.56 |
1481500800000 | 327.08 |
1481587200000 | 328.4 |
1481673600000 | 327.2799 |
1481760000000 | 329.06 |
1481846400000 | 330.35 |
1482105600000 | 330.63 |
1482192000000 | 331.29 |
1482278400000 | 331.85 |
1482364800000 | 331.38 |
1482451200000 | 331.94 |
1482796800000 | 333.11 |
1482883200000 | 334.8399 |
1482969600000 | 333.76 |
1483056000000 | 335.0299 |
1483315200000 | 337.3 |
1483401600000 | 339.42 |
1483488000000 | 338.19 |
1483574400000 | 338.73 |
1483660800000 | 338.45 |
1483920000000 | 336.0299 |
1484006400000 | 336.11 |
1484092800000 | 337.39 |
1484179200000 | 335.19 |
1484265600000 | 337.43 |
1484524800000 | 335.17 |
1484611200000 | 335.67 |
1484697600000 | 336.58 |
1484784000000 | 336.85 |
1484870400000 | 336.66 |
1485129600000 | 336.87 |
1485216000000 | 337.4 |
1485302400000 | 340.08 |
1485388800000 | 341.54 |
1485475200000 | 341 |
1485734400000 | 338.24 |
1485820800000 | 337.02 |
1485907200000 | 341.27 |
1485993600000 | 340.01 |
1486080000000 | 341.74 |
1486339200000 | 339.52 |
1486425600000 | 342.56 |
1486512000000 | 344.07 |
1486598400000 | 344.96 |
1486684800000 | 346.32 |
1486944000000 | 348.48 |
1487030400000 | 349.96 |
1487116800000 | 351 |
1487203200000 | 349.3399 |
1487289600000 | 348.22 |
1487548800000 | 349.71 |
1487635200000 | 352.1 |
1487721600000 | 350.22 |
1487808000000 | 349.5 |
1487894400000 | 346.41 |
1488153600000 | 346.22 |
1488240000000 | 347.35 |
1488326400000 | 351.23 |
1488412800000 | 351.27 |
1488499200000 | 349.37 |
1488758400000 | 347.91 |
1488844800000 | 347.69 |
1488931200000 | 347.98 |
1489017600000 | 347.16 |
1489104000000 | 347.63 |
1489363200000 | 349.3 |
1489449600000 | 348.08 |
1489536000000 | 349.23 |
1489622400000 | 351.65 |
1489708800000 | 352.97 |
1489968000000 | 353.62 |
1490054400000 | 350.14 |
1490140800000 | 347.5899 |
1490227200000 | 351.77 |
1490313600000 | 351.19 |
1490572800000 | 348.43 |
1490659200000 | 350.12 |
1490745600000 | 350.67 |
1490832000000 | 352.7 |
1490918400000 | 354.39 |
1491177600000 | 354.38 |
1491264000000 | 354.62 |
1491350400000 | 356.35 |
1491436800000 | 357.22 |
1491523200000 | 357.64 |
1491782400000 | 359.0899 |
1491868800000 | 358.94 |
1491955200000 | 361.45 |
1492041600000 | 361.98 |
1492473600000 | 360.36 |
1492560000000 | 362.44 |
1492646400000 | 362.41 |
1492732800000 | 362.14 |
1492992000000 | 366.0299 |
1493078400000 | 367.42 |
1493164800000 | 370.25 |
1493251200000 | 371.05 |
1493337600000 | 371.87 |
1493596800000 | 371.35 |
1493683200000 | 375.67 |
1493769600000 | 373.11 |
1493856000000 | 374.19 |
1493942400000 | 375.55 |
1494201600000 | 376.15 |
1494288000000 | 379.22 |
1494374400000 | 379.67 |
1494460800000 | 378.13 |
1494547200000 | 377.96 |
1494806400000 | 377.8399 |
1494892800000 | 377.17 |
1494979200000 | 372.08 |
1495065600000 | 369.76 |
1495152000000 | 372.8 |
1495411200000 | 373.14 |
1495497600000 | 374.61 |
1495584000000 | 376.3 |
1495670400000 | 377.0299 |
1495756800000 | 376.47 |
1496016000000 | 376.35 |
1496102400000 | 376.97 |
1496188800000 | 376.23 |
1496275200000 | 378.77 |
1496361600000 | 379.43 |
1496620800000 | 378.43 |
1496707200000 | 375.54 |
1496793600000 | 376.38 |
1496880000000 | 376.73 |
1496966400000 | 376.62 |
1497225600000 | 371.69 |
1497312000000 | 375.7 |
1497398400000 | 376.65 |
1497484800000 | 372.64 |
1497571200000 | 376.5299 |
1497830400000 | 378.5299 |
1497916800000 | 375.71 |
1498003200000 | 374.8399 |
1498089600000 | 374.8399 |
1498176000000 | 374.85 |
1498435200000 | 374.8 |
1498521600000 | 370.74 |
1498608000000 | 370.42 |
1498694400000 | 366.45 |
1498780800000 | 367.96 |
1499040000000 | 368.88 |
1499126400000 | 368.11 |
1499212800000 | 369.9 |
1499299200000 | 367.24 |
1499385600000 | 367.94 |
1499644800000 | 368.9 |
1499731200000 | 366.04 |
1499817600000 | 370.08 |
1499904000000 | 372.92 |
1499990400000 | 374.54 |
1500249600000 | 376.0899 |
1500336000000 | 373.88 |
1500422400000 | 377 |
1500508800000 | 374.8399 |
1500595200000 | 372.2799 |
1500854400000 | 371.99 |
1500940800000 | 372.08 |
1501027200000 | 373.88 |
1501113600000 | 374.87 |
1501200000000 | 371.2 |
1501459200000 | 371.61 |
1501545600000 | 373.5299 |
1501632000000 | 372.6 |
1501718400000 | 371.8 |
1501804800000 | 374.45 |
1502064000000 | 373.79 |
1502150400000 | 373.92 |
1502236800000 | 371.67 |
1502323200000 | 368.77 |
1502409600000 | 364.23 |
1502668800000 | 368.71 |
1502755200000 | 367.94 |
1502841600000 | 370.74 |
1502928000000 | 369.6 |
1503014400000 | 367.13 |
1503273600000 | 366.29 |
1503360000000 | 368.51 |
1503446400000 | 366.98 |
1503532800000 | 366.73 |
1503619200000 | 366.87 |
1503878400000 | 364.68 |
1503964800000 | 360.83 |
1504051200000 | 364.36 |
1504137600000 | 367.95 |
1504224000000 | 370.36 |
1504483200000 | 367.89 |
1504569600000 | 368.95 |
1504656000000 | 368.3 |
1504742400000 | 369.9 |
1504828800000 | 369.7799 |
1505088000000 | 372.89 |
1505174400000 | 374.83 |
1505260800000 | 374.17 |
1505347200000 | 375.37 |
1505433600000 | 374.62 |
1505692800000 | 375.7799 |
1505779200000 | 376.17 |
1505865600000 | 375.87 |
1505952000000 | 376.26 |
1506038400000 | 376.9 |
1506297600000 | 378.27 |
1506384000000 | 377.06 |
1506470400000 | 378.22 |
1506556800000 | 380.9 |
1506643200000 | 382.85 |
1506902400000 | 384.7799 |
1506988800000 | 385.52 |
1507075200000 | 385.87 |
1507161600000 | 385.5299 |
1507248000000 | 383.86 |
1507507200000 | 384.54 |
1507593600000 | 384.41 |
1507680000000 | 384.31 |
1507766400000 | 385.07 |
1507852800000 | 387.07 |
1508112000000 | 387.26 |
1508198400000 | 385.19 |
1508284800000 | 386.51 |
1508371200000 | 382.26 |
1508457600000 | 383.68 |
1508716800000 | 383.46 |
1508803200000 | 381.62 |
1508889600000 | 381.11 |
1508976000000 | 383.43 |
1509062400000 | 385.55 |
1509321600000 | 386.94 |
1509408000000 | 388.2799 |
1509494400000 | 390.56 |
1509580800000 | 386.8399 |
1509667200000 | 389 |
1509926400000 | 390.18 |
1510012800000 | 388.0299 |
1510099200000 | 386.76 |
1510185600000 | 380.42 |
1510272000000 | 380.0299 |
1510531200000 | 374.55 |
1510617600000 | 373.73 |
1510704000000 | 370.62 |
1510790400000 | 375.46 |
1510876800000 | 373.32 |
1511136000000 | 376.12 |
1511222400000 | 379.23 |
1511308800000 | 378.55 |
1511395200000 | 378.23 |
1511481600000 | 377.04 |
1511740800000 | 375.12 |
1511827200000 | 376.66 |
1511913600000 | 378.75 |
1512000000000 | 378.43 |
1512086400000 | 376.67 |
1512345600000 | 378.69 |
1512432000000 | 377.74 |
1512518400000 | 376.19 |
1512604800000 | 377 |
1512691200000 | 379.82 |
1512950400000 | 379.79 |
1513036800000 | 381.3399 |
1513123200000 | 380.82 |
1513209600000 | 380.21 |
1513296000000 | 378.74 |
1513555200000 | 383.64 |
1513641600000 | 383.29 |
1513728000000 | 382.27 |
1513814400000 | 383.04 |
1513900800000 | 384.07 |
1514332800000 | 386.51 |
1514419200000 | 386.68 |
1514505600000 | 387.42 |
1514851200000 | 387.82 |
1514937600000 | 390.47 |
1515024000000 | 393.2799 |
1515110400000 | 396.52 |
1515369600000 | 398.5299 |
1515456000000 | 400.93 |
1515542400000 | 398.55 |
1515628800000 | 397.43 |
1515715200000 | 398.54 |
1515974400000 | 397.62 |
1516060800000 | 398.17 |
1516147200000 | 397.08 |
1516233600000 | 397.57 |
1516320000000 | 399.17 |
1516579200000 | 400.71 |
1516665600000 | 401.8 |
1516752000000 | 400.71 |
1516838400000 | 398.95 |
1516924800000 | 400.79 |
1517184000000 | 399.62 |
1517270400000 | 394.62 |
1517356800000 | 394.95 |
1517443200000 | 394.66 |
1517529600000 | 388.52 |
1517788800000 | 380.87 |
1517875200000 | 373.15 |
1517961600000 | 381.8 |
1518048000000 | 375.31 |
1518134400000 | 371.33 |
1518393600000 | 375.2 |
1518480000000 | 373.51 |
1518566400000 | 377.26 |
1518652800000 | 378.6 |
1518739200000 | 383 |
1518998400000 | 381.58 |
1519084800000 | 384.35 |
1519171200000 | 384.86 |
1519257600000 | 383.29 |
1519344000000 | 384.68 |
1519603200000 | 385.91 |
1519689600000 | 386.01 |
1519776000000 | 383.58 |
1519862400000 | 378.99 |
1519948800000 | 372.49 |
1520208000000 | 376.08 |
1520294400000 | 378.95 |
1520380800000 | 380.55 |
1520467200000 | 385.36 |
1520553600000 | 387.65 |
1520812800000 | 388.75 |
1520899200000 | 386.08 |
1520985600000 | 385.27 |
1521072000000 | 387.23 |
1521158400000 | 385.3399 |
1521417600000 | 383.63 |
1521504000000 | 385.35 |
1521590400000 | 384.97 |
1521676800000 | 379.32 |
1521763200000 | 377.82 |
1522022400000 | 375.05 |
1522108800000 | 378.93 |
1522195200000 | 376.58 |
1522281600000 | 378.46 |
1522713600000 | 377.3399 |
1522800000000 | 373.68 |
1522886400000 | 380.94 |
1522972800000 | 380.88 |
1523232000000 | 380.6 |
1523318400000 | 383.77 |
1523404800000 | 382.14 |
1523491200000 | 386.32 |
1523577600000 | 387.73 |
1523836800000 | 387.51 |
1523923200000 | 390.5899 |
1524009600000 | 392.27 |
1524096000000 | 393.5899 |
1524182400000 | 392.71 |
1524441600000 | 394.61 |
1524528000000 | 392.92 |
1524614400000 | 389.21 |
1524700800000 | 393.0299 |
1524787200000 | 393.07 |
1525046400000 | 393.56 |
1525132800000 | 393.39 |
1525219200000 | 396.96 |
1525305600000 | 395.38 |
1525392000000 | 396.14 |
1525651200000 | 399.52 |
1525737600000 | 401.6 |
1525824000000 | 404.49 |
1525910400000 | 403.5899 |
1525996800000 | 405.04 |
1526256000000 | 404.65 |
1526342400000 | 403.72 |
1526428800000 | 405 |
1526515200000 | 407.47 |
1526601600000 | 407.16 |
1526860800000 | 409.14 |
1526947200000 | 410.43 |
1527033600000 | 406.5899 |
1527120000000 | 406.21 |
1527206400000 | 407.72 |
1527465600000 | 406.54 |
1527552000000 | 400.18 |
1527638400000 | 402.06 |
1527724800000 | 401.7799 |
1527811200000 | 405.25 |
1528070400000 | 407.5299 |
1528156800000 | 408.12 |
1528243200000 | 408.81 |
1528329600000 | 408.07 |
1528416000000 | 407.49 |
1528675200000 | 409.99 |
1528761600000 | 410.23 |
1528848000000 | 411.07 |
1528934400000 | 414.96 |
1529020800000 | 408.67 |
1529280000000 | 406.85 |
1529366400000 | 403.12 |
1529452800000 | 404.46 |
1529539200000 | 401.07 |
1529625600000 | 404.52 |
1529884800000 | 398.35 |
1529971200000 | 397.86 |
1530057600000 | 398.61 |
1530144000000 | 393.86 |
1530230400000 | 397.4 |
1530489600000 | 393.94 |
1530576000000 | 395.85 |
1530662400000 | 394.87 |
1530748800000 | 395.32 |
1530835200000 | 396.08 |
1531094400000 | 399.33 |
1531180800000 | 402.21 |
1531267200000 | 397.5299 |
1531353600000 | 400.12 |
1531440000000 | 399.75 |
1531699200000 | 400.94 |
1531785600000 | 402.12 |
1531872000000 | 402.63 |
1531958400000 | 401.01 |
1532044800000 | 399.99 |
1532304000000 | 399.07 |
1532390400000 | 402.43 |
1532476800000 | 401.93 |
1532563200000 | 403.82 |
1532649600000 | 405.8 |
1532908800000 | 404.7 |
1532995200000 | 404.06 |
1533081600000 | 403.99 |
1533168000000 | 400.72 |
1533254400000 | 401.98 |
1533513600000 | 401.75 |
1533600000000 | 402.18 |
1533686400000 | 401.33 |
1533772800000 | 402.83 |
1533859200000 | 400.38 |
1534118400000 | 399.0299 |
1534204800000 | 398.39 |
1534291200000 | 393.68 |
1534377600000 | 395.2 |
1534464000000 | 394.51 |
1534723200000 | 396.07 |
1534809600000 | 397.85 |
1534896000000 | 398.32 |
1534982400000 | 398.56 |
1535068800000 | 398.23 |
1535328000000 | 399.82 |
1535414400000 | 399.7 |
1535500800000 | 400.15 |
1535587200000 | 400.7 |
1535673600000 | 399.94 |
1535932800000 | 398.9 |
1536019200000 | 396.58 |
1536105600000 | 394.05 |
1536192000000 | 391.66 |
1536278400000 | 391.3399 |
1536537600000 | 393.0899 |
1536624000000 | 392.99 |
1536710400000 | 395.27 |
1536796800000 | 394.25 |
1536883200000 | 396.06 |
1537142400000 | 397.7 |
1537228800000 | 398.57 |
1537315200000 | 398.48 |
1537401600000 | 399.12 |
1537488000000 | 397.67 |
1537747200000 | 395.91 |
1537833600000 | 396.27 |
1537920000000 | 396.2799 |
1538006400000 | 396.05 |
1538092800000 | 393.86 |
1538352000000 | 395.96 |
1538438400000 | 393.91 |
1538524800000 | 395.67 |
1538611200000 | 391.31 |
1538697600000 | 387.04 |
1538956800000 | 381.69 |
1539043200000 | 380.6 |
1539129600000 | 373.65 |
1539216000000 | 366.58 |
1539302400000 | 367.5 |
1539561600000 | 364.79 |
1539648000000 | 373.56 |
1539734400000 | 372.62 |
1539820800000 | 371.76 |
1539907200000 | 367.45 |
1540166400000 | 365.37 |
1540252800000 | 356.11 |
1540339200000 | 355.0299 |
1540425600000 | 355.71 |
1540512000000 | 353.38 |
1540771200000 | 357.9 |
1540857600000 | 358.05 |
1540944000000 | 365.04 |
1541030400000 | 369.0299 |
1541116800000 | 373.5 |
1541376000000 | 369.65 |
1541462400000 | 370.26 |
1541548800000 | 373.4 |
1541635200000 | 373.96 |
1541721600000 | 371.08 |
1541980800000 | 364.8399 |
1542067200000 | 367 |
1542153600000 | 365.39 |
1542240000000 | 359.02 |
1542326400000 | 358.01 |
1542585600000 | 354.62 |
1542672000000 | 349.14 |
1542758400000 | 352.98 |
1542844800000 | 352.85 |
1542931200000 | 353.77 |
1543190400000 | 357.58 |
1543276800000 | 357.11 |
1543363200000 | 357.91 |
1543449600000 | 358.22 |
1543536000000 | 357.19 |
1543795200000 | 360.1 |
1543881600000 | 355.55 |
1543968000000 | 353.73 |
1544054400000 | 344.14 |
1544140800000 | 345.4 |
1544400000000 | 335.97 |
1544486400000 | 339.95 |
1544572800000 | 347.01 |
1544659200000 | 345.46 |
1544745600000 | 342.86 |
1545004800000 | 337.75 |
1545091200000 | 336.67 |
1545177600000 | 337.4 |
1545264000000 | 332.3 |
1545350400000 | 331.97 |
1545609600000 | 331.11 |
1545868800000 | 325.96 |
1545955200000 | 333.0299 |
1546214400000 | 335.4 |
1546387200000 | 336.35 |
1546473600000 | 333.08 |
1546560000000 | 341.83 |
1546819200000 | 346.22 |
1546905600000 | 349.99 |
1546992000000 | 353.2 |
1547078400000 | 353.32 |
1547164800000 | 354.8399 |
1547424000000 | 352.71 |
1547510400000 | 352.96 |
1547596800000 | 356.3 |
1547683200000 | 356.6 |
1547769600000 | 361.17 |
1548028800000 | 361.32 |
1548115200000 | 360.3 |
1548201600000 | 360.02 |
1548288000000 | 361.18 |
1548374400000 | 363.47 |
1548633600000 | 360.27 |
1548720000000 | 362.3399 |
1548806400000 | 363.27 |
1548892800000 | 362.8 |
1548979200000 | 362.69 |
1549238400000 | 363.71 |
1549324800000 | 365.67 |
1549411200000 | 367.69 |
1549497600000 | 362.6 |
1549584000000 | 358.9 |
1549843200000 | 361.5899 |
1549929600000 | 363.13 |
1550016000000 | 365.9 |
1550102400000 | 364.51 |
1550188800000 | 367.81 |
1550448000000 | 370.43 |
1550534400000 | 368.98 |
1550620800000 | 371.38 |
1550707200000 | 371.54 |
1550793600000 | 373.14 |
1551052800000 | 373.81 |
1551139200000 | 375.97 |
1551225600000 | 375.57 |
1551312000000 | 375.2 |
1551398400000 | 378.16 |
1551657600000 | 379.43 |
1551744000000 | 379.22 |
1551830400000 | 378.21 |
1551916800000 | 374.45 |
1552003200000 | 370.8399 |
1552262400000 | 373.71 |
1552348800000 | 375.45 |
1552435200000 | 378.05 |
1552521600000 | 380.79 |
1552608000000 | 383.38 |
1552867200000 | 382.92 |
1552953600000 | 385.99 |
1553040000000 | 382.5299 |
1553126400000 | 381.0899 |
1553212800000 | 377.47 |
1553472000000 | 374.14 |
1553558400000 | 376.7799 |
1553644800000 | 376.45 |
1553731200000 | 376.13 |
1553817600000 | 379.41 |
1554076800000 | 385.0899 |
1554163200000 | 386.35 |
1554249600000 | 392.08 |
1554336000000 | 390.61 |
1554422400000 | 390.38 |
1554681600000 | 389.75 |
1554768000000 | 387.71 |
1554854400000 | 389.05 |
1554940800000 | 390.51 |
1555027200000 | 392.52 |
1555286400000 | 394.38 |
1555372800000 | 395.35 |
1555459200000 | 394.6 |
1555545600000 | 395.27 |
1555977600000 | 395.51 |
1556064000000 | 396.2 |
1556150400000 | 395.3399 |
1556236800000 | 395.62 |
1556496000000 | 396.45 |
1556582400000 | 396.2 |
1556668800000 | 396.06 |
1556755200000 | 394.25 |
1556841600000 | 395.9 |
1557100800000 | 392.18 |
1557187200000 | 388.61 |
1557273600000 | 388.24 |
1557360000000 | 381.9 |
1557446400000 | 384.8399 |
1557705600000 | 378.8 |
1557792000000 | 383.15 |
1557878400000 | 384.05 |
1557964800000 | 387.91 |
1558051200000 | 386.69 |
1558310400000 | 382.5299 |
1558396800000 | 386.21 |
1558483200000 | 385.94 |
1558569600000 | 380.32 |
1558656000000 | 382.32 |
1558915200000 | 382.42 |
1559001600000 | 383.37 |
1559088000000 | 377.77 |
1559174400000 | 379.62 |
1559260800000 | 377.57 |
1559520000000 | 375.32 |
1559606400000 | 378.2799 |
1559692800000 | 380.3399 |
1559779200000 | 379.45 |
1559865600000 | 382.5 |
1560124800000 | 383.7 |
1560211200000 | 386.27 |
1560297600000 | 385.3399 |
1560384000000 | 386.48 |
1560470400000 | 384.05 |
1560729600000 | 383.13 |
1560816000000 | 387.47 |
1560902400000 | 387.38 |
1560988800000 | 389.27 |
1561075200000 | 388.39 |
1561334400000 | 387.22 |
1561420800000 | 387.01 |
1561507200000 | 385.87 |
1561593600000 | 387.19 |
1561680000000 | 390.41 |
1561939200000 | 393.96 |
1562025600000 | 394.13 |
1562112000000 | 396.87 |
1562198400000 | 398.21 |
1562284800000 | 394.8 |
1562544000000 | 394.18 |
1562630400000 | 391.19 |
1562716800000 | 390.85 |
1562803200000 | 391.22 |
1562889600000 | 392.88 |
1563148800000 | 393.41 |
1563235200000 | 392.98 |
1563321600000 | 391.17 |
1563408000000 | 389.21 |
1563494400000 | 390.63 |
1563753600000 | 391.71 |
1563840000000 | 393.54 |
1563926400000 | 394.87 |
1564012800000 | 393.98 |
1564099200000 | 393.96 |
1564358400000 | 392.01 |
1564444800000 | 386.32 |
1564531200000 | 387.29 |
1564617600000 | 388.64 |
1564704000000 | 381.56 |
1564963200000 | 373.18 |
1565049600000 | 373 |
1565136000000 | 372.8399 |
1565222400000 | 377.56 |
1565308800000 | 374.19 |
1565568000000 | 371.13 |
1565654400000 | 372.49 |
1565740800000 | 366.26 |
1565827200000 | 364.79 |
1565913600000 | 369.29 |
1566172800000 | 374.81 |
1566259200000 | 373.25 |
1566345600000 | 378.0299 |
1566432000000 | 377.9 |
1566518400000 | 376.58 |
1566777600000 | 374.99 |
1566864000000 | 377.33 |
1566950400000 | 375.06 |
1567036800000 | 378.33 |
1567123200000 | 381.55 |
1567382400000 | 381.62 |
1567468800000 | 380.55 |
1567555200000 | 384.17 |
1567641600000 | 387.12 |
1567728000000 | 388.04 |
1567987200000 | 388.54 |
1568073600000 | 387.57 |
1568160000000 | 391.77 |
1568246400000 | 391.83 |
1568332800000 | 395.5899 |
1568592000000 | 394.57 |
1568678400000 | 393.79 |
1568764800000 | 394.76 |
1568851200000 | 396.11 |
1568937600000 | 396.99 |
1569196800000 | 392.99 |
1569283200000 | 393.55 |
1569369600000 | 389.38 |
1569456000000 | 390.55 |
1569542400000 | 391.87 |
1569801600000 | 393.64 |
1569888000000 | 390.25 |
1569974400000 | 382.47 |
1570060800000 | 381.19 |
1570147200000 | 384.02 |
1570406400000 | 385.04 |
1570492800000 | 381.43 |
1570579200000 | 381.45 |
1570665600000 | 383.83 |
1570752000000 | 395.85 |
1571011200000 | 394.64 |
1571097600000 | 400.1 |
1571184000000 | 399.5899 |
1571270400000 | 400.48 |
1571356800000 | 400.2 |
1571616000000 | 403.39 |
1571702400000 | 401.74 |
1571788800000 | 401.35 |
1571875200000 | 402.5899 |
1571961600000 | 403.29 |
1572220800000 | 405.16 |
1572307200000 | 404.2799 |
1572393600000 | 403.9 |
1572480000000 | 403.1 |
1572566400000 | 406.52 |
1572825600000 | 409.69 |
1572912000000 | 411.17 |
1572998400000 | 411.4 |
1573084800000 | 415.15 |
1573171200000 | 414.97 |
1573430400000 | 416.33 |
1573516800000 | 417.12 |
1573603200000 | 416.15 |
1573689600000 | 416.46 |
1573776000000 | 419.17 |
1574035200000 | 419.55 |
1574121600000 | 419.1 |
1574208000000 | 418.06 |
1574294400000 | 415.81 |
1574380800000 | 417.62 |
1574640000000 | 421.89 |
1574726400000 | 424.31 |
1574812800000 | 425.97 |
1574899200000 | 426.74 |
1574985600000 | 424.85 |
1575244800000 | 420.53 |
1575331200000 | 418.35 |
1575417600000 | 424.13 |
1575504000000 | 426.05 |
1575590400000 | 430.34 |
1575849600000 | 430.21 |
1575936000000 | 429.36 |
1576022400000 | 429.36 |
1576108800000 | 429.78 |
1576195200000 | 438.35 |
1576454400000 | 443.74 |
1576540800000 | 439.84 |
1576627200000 | 438.33 |
1576713600000 | 439.41 |
1576800000000 | 441.86 |
1577059200000 | 442.89 |
1577145600000 | 444.52 |
1577404800000 | 447.18 |
1577664000000 | 444.68 |
1577750400000 | 444.91 |
1577923200000 | 450.25 |
1578009600000 | 447.25 |
1578268800000 | 443.48 |
1578355200000 | 445.33 |
1578441600000 | 444.35 |
1578528000000 | 445.99 |
1578614400000 | 444.98 |
1578873600000 | 445.02 |
1578960000000 | 446.08 |
1579046400000 | 445.6 |
1579132800000 | 446.87 |
1579219200000 | 450.13 |
1579478400000 | 450.68 |
1579564800000 | 449.45 |
1579651200000 | 450.48 |
1579737600000 | 446.44 |
1579824000000 | 450 |
1580083200000 | 440.27 |
1580169600000 | 442.17 |
1580256000000 | 444.23 |
1580342400000 | 439.66 |
1580428800000 | 437.79 |
1580688000000 | 437.01 |
1580774400000 | 444.57 |
1580860800000 | 448.73 |
1580947200000 | 449.1 |
1581033600000 | 446.77 |
1581292800000 | 447.83 |
1581379200000 | 453.98 |
1581465600000 | 457.96 |
1581552000000 | 458.78 |
1581638400000 | 460.06 |
1581897600000 | 460.92 |
1581984000000 | 458.34 |
1582070400000 | 462.05 |
1582156800000 | 460.44 |
1582243200000 | 458.29 |
1582502400000 | 440.01 |
1582588800000 | 433 |
1582675200000 | 431.28 |
1582761600000 | 413.0899 |
1582848000000 | 400.86 |
1583107200000 | 399.15 |
1583193600000 | 408.7799 |
1583280000000 | 409.22 |
1583366400000 | 401.67 |
1583452800000 | 388.75 |
1583712000000 | 361.7 |
1583798400000 | 358.19 |
1583884800000 | 352.13 |
1583971200000 | 312.33 |
1584057600000 | 312.94 |
1584316800000 | 289.62 |
1584403200000 | 284.7799 |
1584489600000 | 271.14 |
1584576000000 | 274.7 |
1584662400000 | 284.58 |
1584921600000 | 272.5899 |
1585008000000 | 294.01 |
1585094400000 | 303.17 |
1585180800000 | 312.9 |
1585267200000 | 305.49 |
1585526400000 | 307.05 |
1585612800000 | 316.92 |
1585699200000 | 309.8 |
1585785600000 | 309.52 |
1585872000000 | 306.04 |
1586131200000 | 317.4 |
1586217600000 | 327.41 |
1586304000000 | 332.07 |
1586390400000 | 338.68 |
1586822400000 | 340.89 |
1586908800000 | 327.56 |
1586995200000 | 328.85 |
1587081600000 | 337.81 |
1587340800000 | 338.86 |
1587427200000 | 329.94 |
1587513600000 | 333.72 |
1587600000000 | 340.35 |
1587686400000 | 336.94 |
1587945600000 | 341.49 |
1588032000000 | 347.5899 |
1588118400000 | 356.45 |
1588204800000 | 353.2 |
1588291200000 | 349.54 |
1588550400000 | 341.33 |
1588636800000 | 347.48 |
1588723200000 | 346.56 |
1588809600000 | 351.11 |
1588896000000 | 354.71 |
1589155200000 | 353.91 |
1589241600000 | 351.96 |
1589328000000 | 345.94 |
1589414400000 | 336.87 |
1589500800000 | 339.89 |
1589760000000 | 351.47 |
1589846400000 | 353.05 |
1589932800000 | 355.29 |
1590019200000 | 354.65 |
1590105600000 | 356.08 |
1590364800000 | 361.31 |
1590451200000 | 367.8 |
1590537600000 | 367.65 |
1590624000000 | 373.01 |
1590710400000 | 370.94 |
1590969600000 | 375.22 |
1591056000000 | 380.55 |
1591142400000 | 388.71 |
1591228800000 | 387.79 |
1591315200000 | 395.58 |
1591574400000 | 394.07 |
1591660800000 | 386.92 |
1591747200000 | 384.0299 |
1591833600000 | 369.7 |
1591920000000 | 370.94 |
1592179200000 | 371.5 |
1592265600000 | 381.14 |
1592352000000 | 383.31 |
1592438400000 | 381.48 |
1592524800000 | 381.37 |
1592784000000 | 379.23 |
1592870400000 | 382.64 |
1592956800000 | 374.77 |
1593043200000 | 374.88 |
1593129600000 | 374 |
1593388800000 | 375.0299 |
1593475200000 | 376.21 |
1593561600000 | 378.24 |
1593648000000 | 383.19 |
1593734400000 | 383.18 |
1593993600000 | 387.67 |
1594080000000 | 386.82 |
1594166400000 | 384.02 |
1594252800000 | 381.23 |
1594339200000 | 383.45 |
1594598400000 | 386.75 |
1594684800000 | 382.64 |
1594771200000 | 388.25 |
1594857600000 | 387.75 |
1594944000000 | 388.45 |
1595203200000 | 392.21 |
1595289600000 | 395.21 |
1595376000000 | 393.7799 |
1595462400000 | 393.35 |
1595548800000 | 386.98 |
1595808000000 | 385.79 |
1595894400000 | 386.7 |
1595980800000 | 386.92 |
1596067200000 | 380.88 |
1596153600000 | 381.96 |
1596412800000 | 387.32 |
1596499200000 | 387.95 |
1596585600000 | 392.91 |
1596672000000 | 391.73 |
1596758400000 | 393.49 |
1597017600000 | 395.37 |
1597104000000 | 401.39 |
1597190400000 | 403.21 |
1597276800000 | 403.6 |
1597363200000 | 399.71 |
1597622400000 | 400.83 |
1597708800000 | 398.54 |
1597795200000 | 398.8 |
1597881600000 | 396.87 |
1597968000000 | 397.16 |
1598227200000 | 400.68 |
1598313600000 | 399.36 |
1598400000000 | 404.74 |
1598486400000 | 403.27 |
1598572800000 | 403.6 |
1598832000000 | 403.52 |
1598918400000 | 401.65 |
1599004800000 | 404.65 |
1599091200000 | 399.05 |
1599177600000 | 395.19 |
1599436800000 | 401.93 |
1599523200000 | 398.11 |
1599609600000 | 401.06 |
1599696000000 | 398.75 |
1599782400000 | 398.71 |
1600041600000 | 400.52 |
1600128000000 | 402.73 |
1600214400000 | 406.35 |
1600300800000 | 406.3399 |
1600387200000 | 404.52 |
1600646400000 | 390.04 |
1600732800000 | 390.4 |
1600819200000 | 391.57 |
1600905600000 | 387.01 |
1600992000000 | 389.52 |
1601251200000 | 397.37 |
1601337600000 | 395.39 |
1601424000000 | 399.69 |
1601510400000 | 401.17 |
1601596800000 | 401.4 |
1601856000000 | 405.61 |
1601942400000 | 408.1 |
1602028800000 | 406.94 |
1602115200000 | 409.93 |
1602201600000 | 412.61 |
1602460800000 | 415.3399 |
1602547200000 | 411.47 |
1602633600000 | 412.56 |
1602720000000 | 405.7799 |
1602806400000 | 407.6 |
1603065600000 | 407.66 |
1603152000000 | 406.15 |
1603238400000 | 402.83 |
1603324800000 | 401.55 |
1603411200000 | 402.52 |
1603670400000 | 393.66 |
1603756800000 | 390.16 |
1603843200000 | 377.57 |
1603929600000 | 377.51 |
1604016000000 | 381.45 |
1604275200000 | 384.43 |
1604361600000 | 392.36 |
1604448000000 | 400.12 |
1604534400000 | 404.56 |
1604620800000 | 403.39 |
1604880000000 | 418.06 |
1604966400000 | 420.98 |
1605052800000 | 426.1 |
1605139200000 | 424.39 |
1605225600000 | 424.86 |
1605484800000 | 433.45 |
1605571200000 | 432.45 |
1605657600000 | 436.36 |
1605744000000 | 432.76 |
1605830400000 | 435.73 |
1606089600000 | 437.68 |
1606176000000 | 441.21 |
1606262400000 | 440.32 |
1606348800000 | 439.33 |
1606435200000 | 441.93 |
1606694400000 | 439.21 |
1606780800000 | 444 |
1606867200000 | 441.47 |
1606953600000 | 444.3 |
1607040000000 | 447.21 |
1607299200000 | 444.22 |
1607385600000 | 445.28 |
1607472000000 | 446.71 |
1607558400000 | 442.58 |
1607644800000 | 440.2 |
1607904000000 | 444.52 |
1607990400000 | 447.39 |
1608076800000 | 451.14 |
1608163200000 | 455.34 |
1608249600000 | 453.68 |
1608508800000 | 444.27 |
1608595200000 | 450.07 |
1608681600000 | 458.09 |
1608768000000 | 460.6 |
1609113600000 | 461.8 |
1609200000000 | 467.05 |
1609286400000 | 465.49 |
1609372800000 | 465.33 |
1609718400000 | 466.41 |
1609804800000 | 468.86 |
1609891200000 | 472.38 |
1609977600000 | 476.46 |
1610064000000 | 478.57 |
1610323200000 | 473.11 |
1610409600000 | 475.95 |
1610496000000 | 475.47 |
1610582400000 | 479.82 |
1610668800000 | 473.17 |
1610928000000 | 476.36 |
1611014400000 | 476.73 |
1611100800000 | 481.43 |
1611187200000 | 481.49 |
1611273600000 | 476.83 |
1611532800000 | 470.17 |
1611619200000 | 473.36 |
1611705600000 | 467.29 |
1611792000000 | 469.5 |
1611878400000 | 466.08 |
1612137600000 | 471.51 |
1612224000000 | 478.19 |
1612310400000 | 481.27 |
1612396800000 | 483.45 |
1612483200000 | 487.13 |
1612742400000 | 489.46 |
1612828800000 | 488.58 |
1612915200000 | 487.07 |
1613001600000 | 490.47 |
1613088000000 | 491.87 |
1613347200000 | 498.46 |
1613433600000 | 498.78 |
1613520000000 | 493.69 |
1613606400000 | 486.76 |
1613692800000 | 491.02 |
1613952000000 | 490.45 |
1614038400000 | 487.55 |
1614124800000 | 492.06 |
1614211200000 | 492.74 |
1614297600000 | 485.5 |
1614556800000 | 495.47 |
1614643200000 | 494.64 |
1614729600000 | 496.46 |
1614816000000 | 492.51 |
1614902400000 | 487.56 |
1615161600000 | 494.62 |
1615248000000 | 501.33 |
1615334400000 | 501.48 |
1615420800000 | 505.86 |
1615507200000 | 503.73 |
1615766400000 | 504.38 |
1615852800000 | 509.85 |
1615939200000 | 505.07 |
1616025600000 | 506.22 |
1616112000000 | 502.83 |
1616371200000 | 503.94 |
1616457600000 | 501.16 |
1616544000000 | 501.58 |
1616630400000 | 498.77 |
1616716800000 | 505.67 |
1616976000000 | 505.18 |
1617062400000 | 508.62 |
1617148800000 | 509.3 |
1617235200000 | 515.5599 |
1617667200000 | 521.23 |
1617753600000 | 520.51 |
1617840000000 | 522.66 |
1617926400000 | 523.51 |
1618185600000 | 520.86 |
1618272000000 | 524.26 |
1618358400000 | 525.65 |
1618444800000 | 528.19 |
1618531200000 | 532.55 |
1618790400000 | 532.6799 |
1618876800000 | 523.42 |
1618963200000 | 523.19 |
1619049600000 | 529.42 |
1619136000000 | 530.1799 |
1619395200000 | 535.78 |
1619481600000 | 534.59 |
1619568000000 | 534.72 |
1619654400000 | 533.78 |
1619740800000 | 531.36 |
1620000000000 | 533.86 |
1620086400000 | 526 |
1620172800000 | 532.44 |
1620259200000 | 529.32 |
1620345600000 | 536.95 |
1620604800000 | 538.3 |
1620691200000 | 527.07 |
1620777600000 | 525.87 |
1620864000000 | 524.66 |
1620950400000 | 529.69 |
1621209600000 | 529.92 |
1621296000000 | 534.47 |
1621382400000 | 528.28 |
1621468800000 | 533.88 |
1621555200000 | 535.78 |
1621814400000 | 536.58 |
1621900800000 | 537.02 |
1621987200000 | 537.88 |
1622073600000 | 541.05 |
1622160000000 | 543.5599 |
1622419200000 | 543.58 |
1622505600000 | 548.01 |
1622592000000 | 548.4299 |
1622678400000 | 546.8 |
1622764800000 | 550.29 |
1623024000000 | 550.21 |
1623110400000 | 550.66 |
1623196800000 | 549.09 |
1623283200000 | 548.08 |
1623369600000 | 550.94 |
1623628800000 | 552.58 |
1623715200000 | 549.04 |
1623801600000 | 548.67 |
1623888000000 | 545.6 |
1623974400000 | 538.14 |
1624233600000 | 540.07 |
1624320000000 | 542.54 |
1624406400000 | 540.89 |
1624492800000 | 541.96 |
1624579200000 | 544.51 |
1624838400000 | 541.99 |
1624924800000 | 544.3 |
1625011200000 | 541.1 |
1625097600000 | 545.58 |
1625184000000 | 550.14 |
1625443200000 | 554.58 |
1625529600000 | 553.25 |
1625616000000 | 555.6799 |
1625702400000 | 546.52 |
1625788800000 | 553.08 |
1626048000000 | 556.85 |
1626134400000 | 557.02 |
1626220800000 | 555.34 |
1626307200000 | 549.36 |
1626393600000 | 547.52 |
1626652800000 | 533.54 |
1626739200000 | 535.8099 |
1626825600000 | 547.38 |
1626912000000 | 553.97 |
1626998400000 | 558.13 |
1627257600000 | 560.74 |
1627344000000 | 558.52 |
1627430400000 | 562.46 |
1627516800000 | 565.24 |
1627603200000 | 563.55 |
1627862400000 | 566.96 |
1627948800000 | 567.1 |
1628035200000 | 569.37 |
1628121600000 | 572.64 |
1628208000000 | 571.16 |
1628467200000 | 571.5 |
1628553600000 | 574.85 |
1628640000000 | 577.2 |
1628726400000 | 577.49 |
1628812800000 | 578.3 |
1629072000000 | 575.35 |
1629158400000 | 573.58 |
1629244800000 | 578.57 |
1629331200000 | 569.4299 |
1629417600000 | 571.39 |
1629676800000 | 576.23 |
1629763200000 | 577.36 |
1629849600000 | 579.54 |
1629936000000 | 579.17 |
1630022400000 | 582.57 |
1630281600000 | 584.49 |
1630368000000 | 583.83 |
1630454400000 | 586.37 |
1630540800000 | 589.99 |
1630627200000 | 588.67 |
1630886400000 | 589.8099 |
1630972800000 | 587.12 |
1631059200000 | 578.4 |
1631145600000 | 581.51 |
1631232000000 | 578.65 |
1631491200000 | 578.53 |
1631577600000 | 577.59 |
1631664000000 | 571.47 |
1631750400000 | 574.74 |
1631836800000 | 573.12 |
1632096000000 | 560.7 |
1632182400000 | 564.37 |
1632268800000 | 570.42 |
1632355200000 | 577.48 |
1632441600000 | 572 |
1632700800000 | 570.58 |
1632787200000 | 555.2 |
1632873600000 | 554.75 |
1632960000000 | 557.79 |
1633046400000 | 557.6 |
1633305600000 | 552.0599 |
1633392000000 | 556.8099 |
1633478400000 | 549.45 |
1633564800000 | 555.96 |
1633651200000 | 555.46 |
1633910400000 | 553.6799 |
1633996800000 | 556.73 |
1634083200000 | 563.6 |
1634169600000 | 570.84 |
1634256000000 | 576.13 |
1634515200000 | 575.61 |
1634601600000 | 578.6 |
1634688000000 | 578.95 |
1634774400000 | 579.35 |
1634860800000 | 581.14 |
1635120000000 | 580.51 |
1635206400000 | 583.62 |
1635292800000 | 580.45 |
1635379200000 | 582.04 |
1635465600000 | 579.34 |
1635724800000 | 584.12 |
1635811200000 | 581.05 |
1635897600000 | 583.63 |
1635984000000 | 588.92 |
1636070400000 | 588.94 |
1636329600000 | 590.11 |
1636416000000 | 589.14 |
1636502400000 | 587.46 |
1636588800000 | 588.76 |
1636675200000 | 590.25 |
1636934400000 | 591.88 |
1637020800000 | 591.3 |
1637107200000 | 590.9 |
1637193600000 | 587.5599 |
1637280000000 | 586.66 |
1637539200000 | 584.5599 |
1637625600000 | 574.23 |
1637712000000 | 572.61 |
1637798400000 | 577.13 |
1637884800000 | 557.66 |
1638144000000 | 563.48 |
1638230400000 | 559.37 |
1638316800000 | 567.12 |
1638403200000 | 560.25 |
1638489600000 | 554.08 |
1638748800000 | 557.3099 |
1638835200000 | 571.61 |
1638921600000 | 568.2 |
1639008000000 | 566.85 |
1639094400000 | 563.87 |
1639353600000 | 558.49 |
1639440000000 | 552.57 |
1639526400000 | 553.34 |
1639612800000 | 559.13 |
1639699200000 | 558.09 |
1639958400000 | 551.34 |
1640044800000 | 558.2 |
1640131200000 | 566.26 |
1640217600000 | 572.38 |
1640304000000 | 572.1 |
1640563200000 | 576.6 |
1640649600000 | 579.94 |
1640736000000 | 582.46 |
1640822400000 | 583.57 |
1640908800000 | 582.72 |
1641168000000 | 586.58 |
1641254400000 | 588.57 |
1641340800000 | 588.26 |
1641427200000 | 581.02 |
1641513600000 | 575.41 |
1641772800000 | 562.17 |
1641859200000 | 566.71 |
1641945600000 | 572.48 |
1642032000000 | 571.62 |
1642118400000 | 563.2 |
1642377600000 | 565.99 |
1642464000000 | 557.38 |
1642550400000 | 558.75 |
1642636800000 | 562.5599 |
1642723200000 | 547.98 |
1642982400000 | 522.27 |
1643068800000 | 526.98 |
1643155200000 | 537.0599 |
1643241600000 | 538.4299 |
1643328000000 | 533.36 |
1643587200000 | 540.57 |
1643673600000 | 548.5 |
1643760000000 | 552.76 |
1643846400000 | 542.5 |
1643932800000 | 533.9 |
1644192000000 | 535.75 |
1644278400000 | 533.61 |
1644364800000 | 545.14 |
1644451200000 | 543.64 |
1644537600000 | 541.2 |
1644796800000 | 528.39 |
1644883200000 | 537.91 |
1644969600000 | 537.99 |
1645056000000 | 530.71 |
1645142400000 | 524.25 |
1645401600000 | 515.01 |
1645488000000 | 515.87 |
1645574400000 | 512.5599 |
1645660800000 | 496.77 |
1645747200000 | 513.64 |
1646006400000 | 518.51 |
1646092800000 | 504.29 |
1646179200000 | 507.6 |
1646265600000 | 495.88 |
1646352000000 | 478.76 |
1646611200000 | 470.91 |
1646697600000 | 473.21 |
1646784000000 | 493.57 |
1646870400000 | 490.34 |
1646956800000 | 498.78 |
1647216000000 | 505.89 |
1647302400000 | 499.04 |
1647388800000 | 518.35 |
1647475200000 | 520.3 |
1647561600000 | 525.32 |
1647820800000 | 525.9 |
1647907200000 | 530.9 |
1647993600000 | 525.71 |
1648080000000 | 520.92 |
1648166400000 | 521.91 |
1648425600000 | 522.36 |
1648512000000 | 533.07 |
1648598400000 | 529.3 |
1648684800000 | 524.48 |
1648771200000 | 528.41 |
1649030400000 | 533.1799 |
1649116800000 | 533.11 |
1649203200000 | 522.66 |
1649289600000 | 522.14 |
1649376000000 | 526.6799 |
1649635200000 | 523.4 |
1649721600000 | 523.53 |
1649808000000 | 523.45 |
1649894400000 | 528.32 |
1650326400000 | 525.52 |
1650412800000 | 528.33 |
1650499200000 | 532.0599 |
1650585600000 | 522.55 |
1650844800000 | 511.87 |
1650931200000 | 505.46 |
1651017600000 | 505.44 |
1651104000000 | 508.44 |
1651190400000 | 512.9299 |
1651449600000 | 506.07 |
1651536000000 | 506.02 |
1651622400000 | 500.83 |
1651708800000 | 494.24 |
1651795200000 | 485.63 |
1652054400000 | 468.06 |
1652140800000 | 469.2 |
1652227200000 | 477.73 |
1652313600000 | 474.45 |
1652400000000 | 485.91 |
1652659200000 | 487.43 |
1652745600000 | 493.55 |
1652832000000 | 489.72 |
1652918400000 | 486.82 |
1653004800000 | 490.28 |
1653264000000 | 496.48 |
1653350400000 | 488.6 |
1653436800000 | 491.43 |
1653523200000 | 496.06 |
1653609600000 | 504.44 |
1653868800000 | 509.06 |
1653955200000 | 506.19 |
1654041600000 | 501.62 |
1654128000000 | 504.15 |
1654214400000 | 502.64 |
1654473600000 | 506.64 |
1654560000000 | 505.45 |
1654646400000 | 502.77 |
1654732800000 | 495.78 |
1654819200000 | 481.44 |
1655078400000 | 464.28 |
1655164800000 | 457.44 |
1655251200000 | 463.8 |
1655337600000 | 450.1 |
1655424000000 | 455.22 |
1655683200000 | 459.4 |
1655769600000 | 460.25 |
1655856000000 | 456.17 |
1655942400000 | 451.14 |
1656028800000 | 457.96 |
1656288000000 | 462.93 |
1656374400000 | 463.78 |
1656460800000 | 456.25 |
1656547200000 | 448.23 |
1656633600000 | 447.75 |
1656892800000 | 446.65 |
1656979200000 | 440.16 |
1657065600000 | 447.13 |
1657152000000 | 458.57 |
1657238400000 | 462.13 |
1657497600000 | 458.21 |
1657584000000 | 459.01 |
1657670400000 | 454.72 |
1657756800000 | 447.28 |
1657843200000 | 454.45 |
1658102400000 | 462.47 |
1658188800000 | 468.28 |
1658275200000 | 470.44 |
1658361600000 | 474.71 |
1658448000000 | 479.66 |
1658707200000 | 478.95 |
1658793600000 | 474.65 |
1658880000000 | 477.78 |
1658966400000 | 485.01 |
1659052800000 | 493.72 |
1659312000000 | 492.23 |
1659398400000 | 487.14 |
1659484800000 | 493.02 |
1659571200000 | 494.24 |
1659657600000 | 489.58 |
1659916800000 | 492.28 |
1660003200000 | 486.29 |
1660089600000 | 496.42 |
1660176000000 | 498.66 |
1660262400000 | 499.93 |
1660521600000 | 498.64 |
1660608000000 | 498.6 |
1660694400000 | 490.34 |
1660780800000 | 492.64 |
1660867200000 | 483.73 |
1661126400000 | 474.93 |
1661212800000 | 474.91 |
1661299200000 | 475.14 |
1661385600000 | 475.77 |
1661472000000 | 467.37 |
1661731200000 | 463.05 |
1661817600000 | 461.38 |
1661904000000 | 459.43 |
1661990400000 | 447.9 |
1662076800000 | 455.4 |
1662336000000 | 450.16 |
1662422400000 | 451.74 |
1662508800000 | 449.39 |
1662595200000 | 452.21 |
1662681600000 | 460.99 |
1662940800000 | 468.06 |
1663027200000 | 458.53 |
1663113600000 | 453.86 |
1663200000000 | 450.8 |
1663286400000 | 444.23 |
1663545600000 | 442.2 |
1663632000000 | 434.76 |
1663718400000 | 438.8 |
1663804800000 | 429.08 |
1663891200000 | 417.31 |
1664150400000 | 413.37 |
1664236800000 | 410.61 |
1664323200000 | 409.93 |
1664409600000 | 399.95 |
1664496000000 | 410.01 |
1664755200000 | 414.96 |
1664841600000 | 426.61 |
1664928000000 | 418.99 |
1665014400000 | 419.53 |
1665100800000 | 412.5299 |
1665360000000 | 409.23 |
1665446400000 | 407.22 |
1665532800000 | 402.24 |
1665619200000 | 409.1 |
1665705600000 | 412.61 |
1665964800000 | 422.38 |
1666051200000 | 425.33 |
1666137600000 | 419.59 |
1666224000000 | 421.83 |
1666310400000 | 418.11 |
1666569600000 | 423.17 |
1666656000000 | 433.52 |
1666742400000 | 438.85 |
1666828800000 | 439.68 |
1666915200000 | 437.25 |
1667174400000 | 438.19 |
1667260800000 | 442.42 |
1667347200000 | 441.55 |
1667433600000 | 436.55 |
1667520000000 | 443.51 |
1667779200000 | 449.85 |
1667865600000 | 454.84 |
1667952000000 | 451.73 |
1668038400000 | 466.97 |
1668124800000 | 472.73 |
1668384000000 | 470.94 |
1668470400000 | 470.59 |
1668556800000 | 460.65 |
1668643200000 | 458.16 |
1668729600000 | 463.22 |
1668988800000 | 462.97 |
1669075200000 | 465.85 |
1669161600000 | 470.39 |
1669248000000 | 473.87 |
1669334400000 | 473.16 |
1669593600000 | 467.2 |
1669680000000 | 465.86 |
1669766400000 | 467.11 |
1669852800000 | 474.19 |
1669939200000 | 475.1 |
1670198400000 | 473.44 |
1670284800000 | 467.15 |
1670371200000 | 463.08 |
1670457600000 | 462.36 |
1670544000000 | 467.41 |
1670803200000 | 465.56 |
1670889600000 | 472.65 |
1670976000000 | 471.96 |
1671062400000 | 460.5 |
1671148800000 | 454.48 |
1671408000000 | 454.54 |
1671494400000 | 451.64 |
1671580800000 | 459.97 |
1671667200000 | 455.82 |
1671753600000 | 457.52 |
1672099200000 | 457 |
1672185600000 | 456.55 |
1672272000000 | 461.51 |
1672358400000 | 457.36 |
1672617600000 | 462.46 |
1672704000000 | 467.71 |
1672790400000 | 471.75 |
1672876800000 | 471.12 |
1672963200000 | 475.01 |
1673222400000 | 480.44 |
1673308800000 | 476.51 |
1673395200000 | 478.5 |
1673481600000 | 483.15 |
1673568000000 | 485.97 |
1673827200000 | 489.88 |
1673913600000 | 490.92 |
1674000000000 | 493.72 |
1674086400000 | 484.5 |
1674172800000 | 488.05 |
1674432000000 | 492.7 |
1674518400000 | 491.74 |
1674604800000 | 487.35 |
1674691200000 | 491.48 |
1674777600000 | 495.39 |
1675036800000 | 491.17 |
1675123200000 | 488.99 |
1675209600000 | 492.12 |
1675296000000 | 504.78 |
1675382400000 | 502.74 |
1675641600000 | 497.98 |
1675728000000 | 496.47 |
1675814400000 | 499.64 |
1675900800000 | 503.36 |
1675987200000 | 496.94 |
1676246400000 | 499.92 |
1676332800000 | 500.87 |
1676419200000 | 501.58 |
1676505600000 | 502.55 |
1676592000000 | 500.7 |
1676851200000 | 501.81 |
1676937600000 | 499.27 |
1677024000000 | 493.65 |
1677110400000 | 497.22 |
1677196800000 | 493.65 |
1677456000000 | 500.27 |
1677542400000 | 501.84 |
1677628800000 | 497.85 |
1677715200000 | 498.35 |
1677801600000 | 503.54 |
1678060800000 | 503.75 |
1678147200000 | 498.1 |
1678233600000 | 498.14 |
1678320000000 | 495.3 |
1678406400000 | 487.41 |
1678665600000 | 473.95 |
1678752000000 | 482.52 |
1678838400000 | 468.1 |
1678924800000 | 472.04 |
1679011200000 | 465.77 |
1679270400000 | 468.41 |
1679356800000 | 473.84 |
1679443200000 | 471.25 |
1679529600000 | 472.61 |
1679616000000 | 464.03 |
1679875200000 | 467.33 |
1679961600000 | 464.57 |
1680048000000 | 470.82 |
1680134400000 | 479.27 |
1680220800000 | 482.11 |
1680480000000 | 480.49 |
1680566400000 | 480.97 |
1680652800000 | 474.42 |
1680739200000 | 477.35 |
1681171200000 | 481.97 |
1681257600000 | 482.02 |
1681344000000 | 485.31 |
1681430400000 | 488.9 |
1681689600000 | 491.21 |
1681776000000 | 491.53 |
1681862400000 | 489.37 |
1681948800000 | 486.69 |
1682035200000 | 487.09 |
1682294400000 | 487.62 |
1682380800000 | 484.42 |
1682467200000 | 483.98 |
1682553600000 | 488 |
1682640000000 | 492.69 |
1682899200000 | 492.93 |
1682985600000 | 487.5 |
1683072000000 | 487.05 |
1683158400000 | 486.46 |
1683244800000 | 493.79 |
1683504000000 | 495.03 |
1683590400000 | 492.24 |
1683676800000 | 491.84 |
1683763200000 | 491.42 |
1683849600000 | 492.06 |
1684108800000 | 494.91 |
1684195200000 | 492.3 |
1684281600000 | 490.14 |
1684368000000 | 490.42 |
1684454400000 | 493.83 |
1684713600000 | 494.21 |
1684800000000 | 493.41 |
1684886400000 | 482.77 |
1684972800000 | 480.14 |
1685059200000 | 483.19 |
1685318400000 | 482.49 |
1685404800000 | 480.76 |
1685491200000 | 478.34 |
1685577600000 | 481.7 |
1685664000000 | 491.2 |
1685923200000 | 488.54 |
1686009600000 | 489.76 |
1686096000000 | 489.95 |
1686182400000 | 489.69 |
1686268800000 | 490.93 |
1686528000000 | 493 |
1686614400000 | 495.2 |
1686700800000 | 497.13 |
1686787200000 | 494.46 |
1686873600000 | 495.58 |
1687132800000 | 488.64 |
1687219200000 | 484.03 |
1687305600000 | 481.06 |
1687392000000 | 478.3 |
1687478400000 | 474.33 |
1687737600000 | 472.79 |
1687824000000 | 471.01 |
1687910400000 | 475.94 |
1687996800000 | 477.24 |
1688083200000 | 482.62 |
1688342400000 | 482.92 |
1688428800000 | 485.9 |
1688515200000 | 481.05 |
1688601600000 | 471.19 |
1688688000000 | 476.59 |
1688947200000 | 476.85 |
1689033600000 | 481.37 |
1689120000000 | 490.69 |
1689206400000 | 493.09 |
1689292800000 | 489.55 |
1689552000000 | 485.68 |
1689638400000 | 490.02 |
1689724800000 | 495.41 |
1689811200000 | 494.31 |
1689897600000 | 493 |
1690156800000 | 493.96 |
1690243200000 | 497.48 |
1690329600000 | 496.37 |
1690416000000 | 500.14 |
1690502400000 | 497.02 |
1690761600000 | 498.44 |
1690848000000 | 495.26 |
1690934400000 | 488.23 |
1691020800000 | 487.44 |
1691107200000 | 490.41 |
1691366400000 | 488.76 |
1691452800000 | 485.26 |
1691539200000 | 487.66 |
1691625600000 | 489.84 |
1691712000000 | 485.25 |
1691971200000 | 485.8 |
1692057600000 | 482.53 |
1692144000000 | 481.08 |
1692230400000 | 476.76 |
1692316800000 | 471.42 |
1692576000000 | 468.87 |
1692662400000 | 472.74 |
1692748800000 | 473.75 |
1692835200000 | 470.99 |
1692921600000 | 470.38 |
1693180800000 | 473.9 |
1693267200000 | 479.18 |
1693353600000 | 479.47 |
1693440000000 | 481.6 |
1693526400000 | 481.01 |
1693785600000 | 480.86 |
1693872000000 | 479.36 |
1693958400000 | 475.98 |
1694044800000 | 472.06 |
1694131200000 | 473.19 |
1694390400000 | 475 |
1694476800000 | 472.55 |
1694563200000 | 471.59 |
1694649600000 | 478.03 |
1694736000000 | 476.43 |
1694995200000 | 469.87 |
1695081600000 | 470.23 |
1695168000000 | 476.05 |
1695254400000 | 470.4 |
1695340800000 | 469.36 |
1695600000000 | 465.25 |
1695686400000 | 460.07 |
1695772800000 | 460.16 |
1695859200000 | 460.81 |
1695945600000 | 466.31 |
1696204800000 | 460.96 |
1696291200000 | 451.98 |
1696377600000 | 448.86 |
1696464000000 | 451.31 |
1696550400000 | 454.14 |
1696809600000 | 451.94 |
1696896000000 | 461.21 |
1696982400000 | 460.76 |
1697068800000 | 460.05 |
1697155200000 | 452.72 |
1697414400000 | 454.15 |
1697500800000 | 454.18 |
1697587200000 | 448.2 |
1697673600000 | 443.31 |
1697760000000 | 437.94 |
1698019200000 | 436.23 |
1698105600000 | 438.29 |
1698192000000 | 433.22 |
1698278400000 | 433.19 |
1698364800000 | 433.44 |
1698624000000 | 435.65 |
1698710400000 | 441 |
1698796800000 | 442.48 |
1698883200000 | 452.91 |
1698969600000 | 459.3 |
1699228800000 | 455.6 |
1699315200000 | 454.14 |
1699401600000 | 455.59 |
1699488000000 | 462.15 |
1699574400000 | 456.59 |
1699833600000 | 458.46 |
1699920000000 | 473.44 |
1700006400000 | 475.7 |
1700092800000 | 468.82 |
1700179200000 | 474.37 |
1700438400000 | 477.06 |
1700524800000 | 472.16 |
1700611200000 | 474.49 |
1700697600000 | 475.31 |
1700784000000 | 477.03 |
1701043200000 | 476.02 |
1701129600000 | 475.3 |
1701216000000 | 479.44 |
1701302400000 | 477.48 |
1701388800000 | 483.23 |
1701648000000 | 480.2 |
1701734400000 | 484 |
1701820800000 | 487.45 |
1701907200000 | 486.03 |
1701993600000 | 489.34 |
1702252800000 | 489.84 |
1702339200000 | 486.43 |
1702425600000 | 486.01 |
1702512000000 | 501.01 |
1702598400000 | 502.78 |
1702857600000 | 501.85 |
1702944000000 | 506.19 |
1703030400000 | 509.37 |
1703116800000 | 508.41 |
1703203200000 | 511.17 |
1703635200000 | 513.89 |
1703721600000 | 513.37 |
1703808000000 | 512.9299 |
1704153600000 | 509.59 |
1704240000000 | 501.44 |
1704326400000 | 505.13 |
1704412800000 | 502.86 |
1704672000000 | 507.01 |
1704758400000 | 505.66 |
1704844800000 | 504.29 |
1704931200000 | 499.15 |
1705017600000 | 505.2 |
1705276800000 | 500.69 |
1705363200000 | 498.55 |
1705449600000 | 491.32 |
1705536000000 | 494.27 |
1705622400000 | 491.09 |
1705881600000 | 497.31 |
1705968000000 | 497.25 |
1706054400000 | 502.71 |
1706140800000 | 504.48 |
1706227200000 | 507.69 |
1706486400000 | 507.02 |
1706572800000 | 506.81 |
1706659200000 | 508.73 |
1706745600000 | 505.08 |
1706832000000 | 503.58 |
1707091200000 | 500.44 |
1707177600000 | 504.35 |
1707264000000 | 503.69 |
1707350400000 | 505.45 |
1707436800000 | 504.54 |
1707696000000 | 510.23 |
1707782400000 | 502.62 |
1707868800000 | 505.84 |
1707955200000 | 509 |
1708041600000 | 511.91 |
1708300800000 | 511.69 |
1708387200000 | 508.41 |
1708473600000 | 508.37 |
1708560000000 | 512.64 |
1708646400000 | 512.08 |
1708905600000 | 511.24 |
1708992000000 | 512.91 |
1709078400000 | 509.67 |
1709164800000 | 510.19 |
1709251200000 | 514.97 |
1709510400000 | 511.85 |
1709596800000 | 510.19 |
1709683200000 | 513.19 |
1709769600000 | 516.91 |
1709856000000 | 518.37 |
1710115200000 | 515.52 |
1710201600000 | 519.32 |
1710288000000 | 519.67 |
1710374400000 | 518.0599 |
1710460800000 | 517.54 |
1710720000000 | 515.99 |
1710806400000 | 517.28 |
1710892800000 | 517.53 |
1710979200000 | 523.01 |
1711065600000 | 523.01 |
1711324800000 | 523.4299 |
1711411200000 | 526.4299 |
1711497600000 | 528.35 |
1711584000000 | 530.37 |
1712016000000 | 526.27 |
1712102400000 | 529.02 |
1712188800000 | 531.78 |
1712275200000 | 528.07 |
1712534400000 | 532.32 |
1712620800000 | 529.22 |
1712707200000 | 528.54 |
1712793600000 | 528.1 |
1712880000000 | 525.96 |
1713139200000 | 525.12 |
1713225600000 | 516.51 |
1713312000000 | 516.58 |
1713398400000 | 518.54 |
1713484800000 | 516.58 |
1713744000000 | 519.34 |
1713830400000 | 524.99 |
1713916800000 | 522.98 |
1714003200000 | 517.52 |
1714089600000 | 525.03 |
1714348800000 | 531.8 |
1714435200000 | 529.05 |
1714521600000 | 528.36 |
1714608000000 | 529.64 |
1714694400000 | 533.28 |
1714953600000 | 536.78 |
1715040000000 | 541.34 |
1715126400000 | 542.88 |
1715212800000 | 543.84 |
1715299200000 | 547.95 |
1715558400000 | 549.01 |
1715644800000 | 552.76 |
1715731200000 | 557.26 |
1715817600000 | 558.59 |
1715904000000 | 558.39 |
1716163200000 | 561.47 |
1716249600000 | 560.13 |
1716336000000 | 559.8 |
1716422400000 | 560.05 |
1716508800000 | 561.94 |
1716768000000 | 564.55 |
1716854400000 | 563.08 |
1716940800000 | 555.38 |
1717027200000 | 561.38 |
1717113600000 | 564.41 |
1717372800000 | 566.97 |
1717459200000 | 561.48 |
1717545600000 | 562.42 |
1717632000000 | 563.88 |
1717718400000 | 560.72 |
1717977600000 | 561.23 |
1718064000000 | 555.0599 |
1718150400000 | 563.1 |
1718236800000 | 552.57 |
1718323200000 | 545.8099 |
1718582400000 | 547.14 |
1718668800000 | 552.05 |
1718755200000 | 550.67 |
1718841600000 | 555.7 |
1718928000000 | 552.41 |
1719187200000 | 557.3 |
1719273600000 | 551.63 |
1719360000000 | 547.54 |
1719446400000 | 548.4 |
1719532800000 | 546.48 |
1719792000000 | 548.22 |
1719878400000 | 546.87 |
1719964800000 | 554.1 |
1720051200000 | 556.4299 |
1720137600000 | 558.67 |
1720396800000 | 558.61 |
1720483200000 | 553.83 |
1720569600000 | 558.11 |
1720656000000 | 563.99 |
1720742400000 | 567.2 |
1721001600000 | 563.16 |
1721088000000 | 564.14 |
1721174400000 | 563.2 |
1721260800000 | 565.69 |
1721347200000 | 559.63 |
1721606400000 | 563.2 |
1721692800000 | 561.85 |
1721779200000 | 559.8099 |
1721865600000 | 556.12 |
1721952000000 | 561.26 |
1722211200000 | 560.72 |
1722297600000 | 564.86 |
1722384000000 | 567.82 |
1722470400000 | 561.85 |
1722556800000 | 544.76 |
1722816000000 | 528.04 |
1722902400000 | 531.41 |
1722988800000 | 540.51 |
1723075200000 | 538.74 |
1723161600000 | 542.36 |
1723420800000 | 543.59 |
1723507200000 | 545.36 |
1723593600000 | 548.21 |
1723680000000 | 552.86 |
1723766400000 | 553.97 |
1724025600000 | 558.05 |
1724112000000 | 554.3099 |
1724198400000 | 557.22 |
1724284800000 | 557.98 |
1724371200000 | 562.46 |
1724630400000 | 562.01 |
1724716800000 | 561.98 |
1724803200000 | 562.0599 |
1724889600000 | 564.21 |
1724976000000 | 567.32 |
STOXX Europe Total Market Small | STOXX Europe Total Market | |
---|---|---|
2017 | 15.9002175 | 11.6047581 |
2018 | -13.6221082 | -10.3600855 |
2019 | 33.2374888 | 27.906404 |
2020 | 4.6260819 | -1.518405 |
2021 | 25.4458294 | 25.867756 |
2022 | -21.7345261 | -10.9426393 |
2023 | 12.3512853 | 16.588413 |
2024 | 19.2699801 | 19.50647 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0011440119 | XBBSF | XBBSF INDEX | .XBBSF |
Net Return EUR | CH0011440150 | XBBSG | XBBSG INDEX | .XBBSG |
Price USD | CH0011440135 | XBBSH | XBBSH INDEX | .XBBSH |
Net Return USD | CH0011440192 | XBBSI | XBBSI INDEX | .XBBSI |
Gross Return EUR | CH0147787607 | XBBSGR | ||
Gross Return USD | CH0147790163 | XBBSGV |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SIZE INDICES
STOXX Europe Total Market Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
MARKS & SPENCER GRP | Personal Care, Drug and Grocery Stores | UK | 0.683% |
ADDTECH B | Industrial Goods and Services | Sweden | 0.662% |
DIPLOMA | Industrial Goods and Services | UK | 0.606% |
ZEALAND PHARMA | Health Care | Denmark | 0.602% |
BEAZLEY | Insurance | UK | 0.460% |
SPIE | Construction and Materials | France | 0.457% |
VISTRY GROUP | Consumer Products and Services | UK | 0.438% |
BPER Banca | Banks | Italy | 0.424% |
LONDONMETRIC PROPERTY PLC | Real Estate | UK | 0.418% |
ARCADIS | Construction and Materials | Netherlands | 0.416% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.