Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Small
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex UK Small | 904.3 | 459.7 | 2.9 | 2.7 | 5.3 | 1.1 | 1.1 | 0.2 | 27.5 |
STOXX Europe ex UK Total Market | 12,055.9 | 8,807.9 | 5.5 | 0.7 | 325.6 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 20.4 |
---|---|
Health Care | 9.4 |
Financial Services | 7.8 |
Construction and Materials | 6.7 |
Technology | 6.6 |
Banks | 6.5 |
Real Estate | 6.4 |
Consumer Products and Services | 4.8 |
Food, Beverage and Tobacco | 4.6 |
Insurance | 4.5 |
Country weighting
Sweden | 14.4 |
---|---|
France | 13.5 |
Switzerland | 12.4 |
Italy | 11.1 |
Germany | 9.6 |
Denmark | 8.4 |
Belgium | 7.0 |
Norway | 5.6 |
Netherlands | 5.1 |
Spain | 4.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex UK Small | 0.1 | 3.3 | 10.0 | -6.4 | 29.2 | N/A | N/A | 10.1 | -2.2 | 5.3 |
STOXX Europe ex UK Total Market | 0.2 | 7.7 | 12.2 | 16.4 | 47.0 | N/A | N/A | 12.4 | 5.2 | 8.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex UK Small | N/A | N/A | 12.7 | 18.2 | 19.3 | N/A | N/A | 0.5 | -0.3 | 0.2 |
STOXX Europe ex UK Total Market | N/A | N/A | 10.9 | 15.3 | 17.8 | N/A | N/A | 0.8 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex UK Small | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.6 | 4.8 | 5.2 | 5.9 | 5.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex UK Small | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | -0.1 | -0.9 | -0.4 | -1.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Europe ex UK Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex UK Small | 24.2 | 14.6 | 15.1 | 15.1 | 1.6 | 3.1 | 0.9 | 10.8 |
STOXX Europe ex UK Total Market | 48.3 | 14.7 | 7.8 | 7.8 | 2.1 | 3.5 | 1.2 | -27.3 |
Performance and annual returns
STOXX Europe ex UK Small | |
---|---|
978220800000 | 100 |
978393600000 | 102.77 |
978480000000 | 101.02 |
978566400000 | 102.16 |
978652800000 | 101.39 |
978912000000 | 100.61 |
978998400000 | 100.62 |
979084800000 | 101.5 |
979171200000 | 103.07 |
979257600000 | 104.25 |
979516800000 | 104.31 |
979603200000 | 103.71 |
979689600000 | 105.67 |
979776000000 | 105.91 |
979862400000 | 106.12 |
980121600000 | 105.4 |
980208000000 | 105.39 |
980294400000 | 106 |
980380800000 | 106.74 |
980467200000 | 106.72 |
980726400000 | 106.55 |
980812800000 | 107.64 |
980899200000 | 108.81 |
980985600000 | 108.27 |
981072000000 | 107.7 |
981331200000 | 107.16 |
981417600000 | 107.86 |
981504000000 | 107.11 |
981590400000 | 107.41 |
981676800000 | 106.71 |
981936000000 | 107.2 |
982022400000 | 107.05 |
982108800000 | 105.9 |
982195200000 | 106.8 |
982281600000 | 106.15 |
982540800000 | 105.93 |
982627200000 | 105.82 |
982713600000 | 105.06 |
982800000000 | 104.6 |
982886400000 | 103.89 |
983145600000 | 104.54 |
983232000000 | 104.72 |
983318400000 | 104.24 |
983404800000 | 102.51 |
983491200000 | 102.63 |
983750400000 | 102.89 |
983836800000 | 104.17 |
983923200000 | 104.75 |
984009600000 | 104.89 |
984096000000 | 103.95 |
984355200000 | 102.29 |
984441600000 | 101.23 |
984528000000 | 99.27 |
984614400000 | 99.51 |
984700800000 | 97.86 |
984960000000 | 97.33 |
985046400000 | 97.73 |
985132800000 | 95.53 |
985219200000 | 91.73 |
985305600000 | 94.06 |
985564800000 | 95.51 |
985651200000 | 97 |
985737600000 | 96.6 |
985824000000 | 96.64 |
985910400000 | 97.62 |
986169600000 | 96.73 |
986256000000 | 94.27 |
986342400000 | 93.76 |
986428800000 | 95.42 |
986515200000 | 94.96 |
986774400000 | 95.54 |
986860800000 | 96.57 |
986947200000 | 97.2 |
987033600000 | 97.51 |
987465600000 | 97.32 |
987552000000 | 99.09 |
987638400000 | 99.29 |
987724800000 | 98.3 |
987984000000 | 97.69 |
988070400000 | 98.21 |
988156800000 | 98.28 |
988243200000 | 99.01 |
988329600000 | 99.96 |
988588800000 | 101.3 |
988761600000 | 101.67 |
988848000000 | 100.86 |
988934400000 | 100.65 |
989193600000 | 101.23 |
989280000000 | 101.59 |
989366400000 | 101.24 |
989452800000 | 101.88 |
989539200000 | 102.02 |
989798400000 | 101.45 |
989884800000 | 101.42 |
989971200000 | 101.38 |
990057600000 | 102.24 |
990144000000 | 103.21 |
990403200000 | 103.78 |
990489600000 | 104.47 |
990576000000 | 104.17 |
990662400000 | 104.43 |
990748800000 | 104.29 |
991008000000 | 104.49 |
991094400000 | 104.07 |
991180800000 | 103.72 |
991267200000 | 103.82 |
991353600000 | 103.45 |
991612800000 | 103.63 |
991699200000 | 104.03 |
991785600000 | 103.79 |
991872000000 | 103.45 |
991958400000 | 103.8 |
992217600000 | 102.95 |
992304000000 | 101.45 |
992390400000 | 101.91 |
992476800000 | 100.95 |
992563200000 | 99.87 |
992822400000 | 99.63 |
992908800000 | 99.4 |
992995200000 | 98.16 |
993081600000 | 98.02 |
993168000000 | 98.09 |
993427200000 | 98.02 |
993513600000 | 97.12 |
993600000000 | 97.1 |
993686400000 | 97.76 |
993772800000 | 98.43 |
994032000000 | 98.51 |
994118400000 | 98.31 |
994204800000 | 98.07 |
994291200000 | 97.56 |
994377600000 | 95.87 |
994636800000 | 95.63 |
994723200000 | 95.79 |
994809600000 | 94.48 |
994896000000 | 95.16 |
994982400000 | 95.3 |
995241600000 | 95.11 |
995328000000 | 94.28 |
995414400000 | 93.7 |
995500800000 | 94.26 |
995587200000 | 93.49 |
995846400000 | 93.79 |
995932800000 | 93.45 |
996019200000 | 92.98 |
996105600000 | 93.42 |
996192000000 | 94.24 |
996451200000 | 94.65 |
996537600000 | 95.08 |
996624000000 | 95.51 |
996710400000 | 96.05 |
996796800000 | 95.81 |
997056000000 | 95.83 |
997142400000 | 95.79 |
997228800000 | 95.29 |
997315200000 | 94.39 |
997401600000 | 94.3 |
997660800000 | 94.65 |
997747200000 | 94.94 |
997833600000 | 94.52 |
997920000000 | 93.97 |
998006400000 | 93.19 |
998265600000 | 92.62 |
998352000000 | 93.05 |
998438400000 | 92.82 |
998524800000 | 92.78 |
998611200000 | 93.76 |
998870400000 | 93.95 |
998956800000 | 93.21 |
999043200000 | 92.85 |
999129600000 | 91.76 |
999216000000 | 91.68 |
999475200000 | 90.5 |
999561600000 | 90.77 |
999648000000 | 89.95 |
999734400000 | 88.83 |
999820800000 | 87.66 |
1000080000000 | 86.03 |
1000166400000 | 81.33 |
1000252800000 | 80.81 |
1000339200000 | 80.98 |
1000425600000 | 78.17 |
1000684800000 | 77.15 |
1000771200000 | 76.13 |
1000857600000 | 75.33 |
1000944000000 | 71.76 |
1001030400000 | 68.9 |
1001289600000 | 71.77 |
1001376000000 | 73.08 |
1001462400000 | 74.68 |
1001548800000 | 74.69 |
1001635200000 | 76.86 |
1001894400000 | 76.55 |
1001980800000 | 76.55 |
1002067200000 | 76.44 |
1002153600000 | 78.12 |
1002240000000 | 78.07 |
1002499200000 | 77.97 |
1002585600000 | 78.14 |
1002672000000 | 79.48 |
1002758400000 | 81.34 |
1002844800000 | 81.2 |
1003104000000 | 80.78 |
1003190400000 | 81.46 |
1003276800000 | 82.56 |
1003363200000 | 81.78 |
1003449600000 | 81.2 |
1003708800000 | 81.61 |
1003795200000 | 82.82 |
1003881600000 | 83.17 |
1003968000000 | 82.38 |
1004054400000 | 83.61 |
1004313600000 | 82.83 |
1004400000000 | 81.2 |
1004486400000 | 82.27 |
1004572800000 | 82.31 |
1004659200000 | 82.43 |
1004918400000 | 83.35 |
1005004800000 | 83.73 |
1005091200000 | 84.32 |
1005177600000 | 85.75 |
1005264000000 | 85.4 |
1005523200000 | 83.89 |
1005609600000 | 85.91 |
1005696000000 | 87.05 |
1005782400000 | 87.85 |
1005868800000 | 88.61 |
1006128000000 | 90.61 |
1006214400000 | 89.41 |
1006300800000 | 89.18 |
1006387200000 | 89.81 |
1006473600000 | 89.75 |
1006732800000 | 90.02 |
1006819200000 | 89.58 |
1006905600000 | 88.72 |
1006992000000 | 88.88 |
1007078400000 | 89.09 |
1007337600000 | 88.36 |
1007424000000 | 89.61 |
1007510400000 | 91.84 |
1007596800000 | 91.8 |
1007683200000 | 91.81 |
1007942400000 | 90.78 |
1008028800000 | 90.91 |
1008115200000 | 90.25 |
1008201600000 | 89.03 |
1008288000000 | 88.38 |
1008547200000 | 89.42 |
1008633600000 | 89.9 |
1008720000000 | 89.05 |
1008806400000 | 88.49 |
1008892800000 | 88.87 |
1009152000000 | 88.91 |
1009411200000 | 89.68 |
1009497600000 | 90.51 |
1009929600000 | 90.46 |
1010016000000 | 92.03 |
1010102400000 | 92.85 |
1010361600000 | 92.83 |
1010448000000 | 92.37 |
1010534400000 | 92.67 |
1010620800000 | 92 |
1010707200000 | 92.37 |
1010966400000 | 91.06 |
1011052800000 | 91.22 |
1011139200000 | 90.35 |
1011225600000 | 91.19 |
1011312000000 | 91.12 |
1011571200000 | 90.63 |
1011657600000 | 91.05 |
1011744000000 | 91.23 |
1011830400000 | 91.84 |
1011916800000 | 91.63 |
1012176000000 | 92.09 |
1012262400000 | 91.82 |
1012348800000 | 91.03 |
1012435200000 | 92.08 |
1012521600000 | 92.03 |
1012780800000 | 91.66 |
1012867200000 | 90.85 |
1012953600000 | 90.42 |
1013040000000 | 90.3 |
1013126400000 | 90.09 |
1013385600000 | 90.62 |
1013472000000 | 90.55 |
1013558400000 | 90.72 |
1013644800000 | 91.12 |
1013731200000 | 91.18 |
1013990400000 | 90.74 |
1014076800000 | 89.69 |
1014163200000 | 89.56 |
1014249600000 | 90.32 |
1014336000000 | 89.92 |
1014595200000 | 90.53 |
1014681600000 | 91.18 |
1014768000000 | 92.17 |
1014854400000 | 92.27 |
1014940800000 | 92.86 |
1015200000000 | 94.45 |
1015286400000 | 94.28 |
1015372800000 | 94.52 |
1015459200000 | 95.49 |
1015545600000 | 96.37 |
1015804800000 | 96.32 |
1015891200000 | 95.43 |
1015977600000 | 95.2 |
1016064000000 | 95.35 |
1016150400000 | 95.82 |
1016409600000 | 96.69 |
1016496000000 | 97.1 |
1016582400000 | 96.69 |
1016668800000 | 96.77 |
1016755200000 | 97.1 |
1017014400000 | 96.74 |
1017100800000 | 96.82 |
1017187200000 | 97.26 |
1017273600000 | 97.77 |
1017705600000 | 97.8 |
1017792000000 | 97.61 |
1017878400000 | 96.93 |
1017964800000 | 97.4 |
1018224000000 | 96.29 |
1018310400000 | 96.46 |
1018396800000 | 96.79 |
1018483200000 | 96.29 |
1018569600000 | 96.39 |
1018828800000 | 96.42 |
1018915200000 | 97.34 |
1019001600000 | 97.63 |
1019088000000 | 97.42 |
1019174400000 | 97.56 |
1019433600000 | 97.02 |
1019520000000 | 96.96 |
1019606400000 | 96.94 |
1019692800000 | 96.27 |
1019779200000 | 96.77 |
1020038400000 | 96.66 |
1020124800000 | 96.68 |
1020297600000 | 96.43 |
1020384000000 | 95.96 |
1020643200000 | 95.66 |
1020729600000 | 94.87 |
1020816000000 | 96.19 |
1020902400000 | 96.56 |
1020988800000 | 95.95 |
1021248000000 | 96.28 |
1021334400000 | 97.28 |
1021420800000 | 97.54 |
1021507200000 | 97.45 |
1021593600000 | 97.44 |
1021852800000 | 97.07 |
1021939200000 | 96.96 |
1022025600000 | 96.28 |
1022112000000 | 96.13 |
1022198400000 | 95.96 |
1022457600000 | 95.96 |
1022544000000 | 95.75 |
1022630400000 | 95.18 |
1022716800000 | 94.35 |
1022803200000 | 94.54 |
1023062400000 | 94.38 |
1023148800000 | 92.76 |
1023235200000 | 93.13 |
1023321600000 | 93.06 |
1023408000000 | 92.09 |
1023667200000 | 92.35 |
1023753600000 | 92.77 |
1023840000000 | 91.63 |
1023926400000 | 91.09 |
1024012800000 | 89.02 |
1024272000000 | 90.14 |
1024358400000 | 89.82 |
1024444800000 | 88.84 |
1024531200000 | 87.32 |
1024617600000 | 86.7 |
1024876800000 | 85.25 |
1024963200000 | 86.27 |
1025049600000 | 84.43 |
1025136000000 | 85.77 |
1025222400000 | 87.25 |
1025481600000 | 87.68 |
1025568000000 | 86.03 |
1025654400000 | 84.58 |
1025740800000 | 84.93 |
1025827200000 | 86.47 |
1026086400000 | 86.86 |
1026172800000 | 86.65 |
1026259200000 | 85.04 |
1026345600000 | 83.33 |
1026432000000 | 83.38 |
1026691200000 | 81.42 |
1026777600000 | 80.67 |
1026864000000 | 81.64 |
1026950400000 | 82.45 |
1027036800000 | 80.67 |
1027296000000 | 78.18 |
1027382400000 | 76.72 |
1027468800000 | 74.22 |
1027555200000 | 75.21 |
1027641600000 | 75.22 |
1027900800000 | 77.29 |
1027987200000 | 77.66 |
1028073600000 | 77.9 |
1028160000000 | 77.09 |
1028246400000 | 76.07 |
1028505600000 | 74.12 |
1028592000000 | 74.41 |
1028678400000 | 74.54 |
1028764800000 | 75.47 |
1028851200000 | 75.94 |
1029110400000 | 75.22 |
1029196800000 | 75.5 |
1029283200000 | 74.68 |
1029369600000 | 75.66 |
1029456000000 | 76.13 |
1029715200000 | 77.05 |
1029801600000 | 77.04 |
1029888000000 | 77.83 |
1029974400000 | 78.77 |
1030060800000 | 78.64 |
1030320000000 | 78.45 |
1030406400000 | 78.9 |
1030492800000 | 77.47 |
1030579200000 | 76.61 |
1030665600000 | 76.79 |
1030924800000 | 76.21 |
1031011200000 | 74.45 |
1031097600000 | 74.16 |
1031184000000 | 73.48 |
1031270400000 | 74.32 |
1031529600000 | 73.68 |
1031616000000 | 74.25 |
1031702400000 | 74.98 |
1031788800000 | 74.03 |
1031875200000 | 73.19 |
1032134400000 | 72.8 |
1032220800000 | 72.47 |
1032307200000 | 70.86 |
1032393600000 | 69.89 |
1032480000000 | 69.78 |
1032739200000 | 67.78 |
1032825600000 | 66.02 |
1032912000000 | 66.78 |
1032998400000 | 68.07 |
1033084800000 | 67.92 |
1033344000000 | 66.05 |
1033430400000 | 65.85 |
1033516800000 | 66.53 |
1033603200000 | 65.84 |
1033689600000 | 65.26 |
1033948800000 | 64.15 |
1034035200000 | 63.95 |
1034121600000 | 63.4 |
1034208000000 | 63.56 |
1034294400000 | 65.55 |
1034553600000 | 65.66 |
1034640000000 | 68.25 |
1034726400000 | 68.01 |
1034812800000 | 69.93 |
1034899200000 | 70.25 |
1035158400000 | 70.46 |
1035244800000 | 70.29 |
1035331200000 | 69.25 |
1035417600000 | 70.16 |
1035504000000 | 69.79 |
1035763200000 | 70.74 |
1035849600000 | 69.51 |
1035936000000 | 70.59 |
1036022400000 | 72.01 |
1036108800000 | 71.98 |
1036368000000 | 73.74 |
1036454400000 | 73.64 |
1036540800000 | 73.3 |
1036627200000 | 72.08 |
1036713600000 | 71.44 |
1036972800000 | 70.88 |
1037059200000 | 71.25 |
1037145600000 | 71.28 |
1037232000000 | 72.19 |
1037318400000 | 72.38 |
1037577600000 | 72.75 |
1037664000000 | 72.44 |
1037750400000 | 72.13 |
1037836800000 | 73.85 |
1037923200000 | 74.06 |
1038182400000 | 74.44 |
1038268800000 | 74.02 |
1038355200000 | 75.04 |
1038441600000 | 76.01 |
1038528000000 | 76.69 |
1038787200000 | 76.95 |
1038873600000 | 75.52 |
1038960000000 | 75.33 |
1039046400000 | 74.94 |
1039132800000 | 74.05 |
1039392000000 | 73.02 |
1039478400000 | 73.08 |
1039564800000 | 73.58 |
1039651200000 | 73.04 |
1039737600000 | 72.02 |
1039996800000 | 72.5 |
1040083200000 | 72.18 |
1040169600000 | 71.85 |
1040256000000 | 71.4 |
1040342400000 | 71.75 |
1040601600000 | 71.35 |
1040947200000 | 70.55 |
1041206400000 | 70.63 |
1041465600000 | 72.46 |
1041552000000 | 73.16 |
1041811200000 | 73.37 |
1041897600000 | 73.29 |
1041984000000 | 72.27 |
1042070400000 | 72.44 |
1042156800000 | 72.7 |
1042416000000 | 73.21 |
1042502400000 | 73.67 |
1042588800000 | 73.45 |
1042675200000 | 73.55 |
1042761600000 | 72.29 |
1043020800000 | 71.9 |
1043107200000 | 71.65 |
1043193600000 | 70.84 |
1043280000000 | 71.01 |
1043366400000 | 70.75 |
1043625600000 | 69.03 |
1043712000000 | 68.47 |
1043798400000 | 68.15 |
1043884800000 | 68.83 |
1043971200000 | 68.9 |
1044230400000 | 69.51 |
1044316800000 | 68.48 |
1044403200000 | 68.56 |
1044489600000 | 68.24 |
1044576000000 | 67.74 |
1044835200000 | 67.13 |
1044921600000 | 67.87 |
1045008000000 | 66.94 |
1045094400000 | 66.67 |
1045180800000 | 67.19 |
1045440000000 | 67.87 |
1045526400000 | 68.08 |
1045612800000 | 67.58 |
1045699200000 | 67.19 |
1045785600000 | 66.98 |
1046044800000 | 66.72 |
1046131200000 | 65.31 |
1046217600000 | 64.69 |
1046304000000 | 64.7 |
1046390400000 | 65.54 |
1046649600000 | 65.66 |
1046736000000 | 64.9 |
1046822400000 | 64.58 |
1046908800000 | 64.19 |
1046995200000 | 63.38 |
1047254400000 | 62.42 |
1047340800000 | 62.17 |
1047427200000 | 61.17 |
1047513600000 | 62.69 |
1047600000000 | 64.28 |
1047859200000 | 64.9 |
1047945600000 | 65.63 |
1048032000000 | 66.27 |
1048118400000 | 66.05 |
1048204800000 | 67.39 |
1048464000000 | 65.96 |
1048550400000 | 66.11 |
1048636800000 | 66.21 |
1048723200000 | 65.74 |
1048809600000 | 65.68 |
1049068800000 | 64.65 |
1049155200000 | 65.01 |
1049241600000 | 66.28 |
1049328000000 | 66.97 |
1049414400000 | 67.38 |
1049673600000 | 69.21 |
1049760000000 | 68.76 |
1049846400000 | 68.88 |
1049932800000 | 68.58 |
1050019200000 | 69.17 |
1050278400000 | 69.26 |
1050364800000 | 69.97 |
1050451200000 | 70.14 |
1050537600000 | 70.25 |
1050969600000 | 70.39 |
1051056000000 | 71.72 |
1051142400000 | 71.52 |
1051228800000 | 71.38 |
1051488000000 | 72.15 |
1051574400000 | 72.28 |
1051660800000 | 72.42 |
1051747200000 | 72.45 |
1051833600000 | 72.87 |
1052092800000 | 73.58 |
1052179200000 | 74.39 |
1052265600000 | 74.45 |
1052352000000 | 73.42 |
1052438400000 | 73.35 |
1052697600000 | 73.34 |
1052784000000 | 73.54 |
1052870400000 | 74.04 |
1052956800000 | 74.52 |
1053043200000 | 74.86 |
1053302400000 | 73.48 |
1053388800000 | 73.64 |
1053475200000 | 72.81 |
1053561600000 | 73.82 |
1053648000000 | 73.92 |
1053907200000 | 73.84 |
1053993600000 | 74.09 |
1054080000000 | 75.26 |
1054166400000 | 75.45 |
1054252800000 | 76.04 |
1054512000000 | 77.32 |
1054598400000 | 77.07 |
1054684800000 | 77.9 |
1054771200000 | 78.08 |
1054857600000 | 79.25 |
1055116800000 | 78.73 |
1055203200000 | 78.81 |
1055289600000 | 79.49 |
1055376000000 | 79.7 |
1055462400000 | 79.1 |
1055721600000 | 79.41 |
1055808000000 | 79.87 |
1055894400000 | 79.93 |
1055980800000 | 79.25 |
1056067200000 | 79.32 |
1056326400000 | 78.46 |
1056412800000 | 77.87 |
1056499200000 | 78.17 |
1056585600000 | 77.76 |
1056672000000 | 78.04 |
1056931200000 | 77.88 |
1057017600000 | 77.23 |
1057104000000 | 78.34 |
1057190400000 | 78.73 |
1057276800000 | 78.74 |
1057536000000 | 80.2 |
1057622400000 | 80.55 |
1057708800000 | 80.36 |
1057795200000 | 79.88 |
1057881600000 | 80.17 |
1058140800000 | 81.46 |
1058227200000 | 81.79 |
1058313600000 | 82.04 |
1058400000000 | 81.51 |
1058486400000 | 81.6 |
1058745600000 | 81.19 |
1058832000000 | 81.22 |
1058918400000 | 81.14 |
1059004800000 | 81.93 |
1059091200000 | 81.44 |
1059350400000 | 82.05 |
1059436800000 | 81.76 |
1059523200000 | 82.13 |
1059609600000 | 82.64 |
1059696000000 | 82.79 |
1059955200000 | 82.33 |
1060041600000 | 82.59 |
1060128000000 | 81.88 |
1060214400000 | 81.79 |
1060300800000 | 82.23 |
1060560000000 | 82.28 |
1060646400000 | 82.67 |
1060732800000 | 83.27 |
1060819200000 | 83.58 |
1060905600000 | 83.78 |
1061164800000 | 84.53 |
1061251200000 | 85.5 |
1061337600000 | 85.4 |
1061424000000 | 86.49 |
1061510400000 | 87.05 |
1061769600000 | 86.77 |
1061856000000 | 86.13 |
1061942400000 | 86.46 |
1062028800000 | 86.9 |
1062115200000 | 87.46 |
1062374400000 | 88.68 |
1062460800000 | 88.91 |
1062547200000 | 90.49 |
1062633600000 | 90.64 |
1062720000000 | 90.52 |
1062979200000 | 90.28 |
1063065600000 | 89.7 |
1063152000000 | 88.67 |
1063238400000 | 88.87 |
1063324800000 | 89.02 |
1063584000000 | 89.6 |
1063670400000 | 90.13 |
1063756800000 | 90.48 |
1063843200000 | 90.33 |
1063929600000 | 90.1 |
1064188800000 | 88.3 |
1064275200000 | 88.31 |
1064361600000 | 88.6 |
1064448000000 | 87.72 |
1064534400000 | 87.13 |
1064793600000 | 87.06 |
1064880000000 | 86.11 |
1064966400000 | 86.49 |
1065052800000 | 87.21 |
1065139200000 | 88.51 |
1065398400000 | 89.06 |
1065484800000 | 88.49 |
1065571200000 | 89.06 |
1065657600000 | 89.89 |
1065744000000 | 89.31 |
1066003200000 | 89.93 |
1066089600000 | 89.89 |
1066176000000 | 90.98 |
1066262400000 | 90.84 |
1066348800000 | 90.69 |
1066608000000 | 90.62 |
1066694400000 | 90.86 |
1066780800000 | 90.07 |
1066867200000 | 89.44 |
1066953600000 | 89.69 |
1067212800000 | 90.06 |
1067299200000 | 90.9 |
1067385600000 | 91.46 |
1067472000000 | 91.97 |
1067558400000 | 92.36 |
1067817600000 | 93.58 |
1067904000000 | 93.61 |
1067990400000 | 92.93 |
1068076800000 | 92.97 |
1068163200000 | 93.86 |
1068422400000 | 93.57 |
1068508800000 | 93.1 |
1068595200000 | 93.49 |
1068681600000 | 93.82 |
1068768000000 | 93.97 |
1069027200000 | 92.58 |
1069113600000 | 92.51 |
1069200000000 | 91.97 |
1069286400000 | 91.62 |
1069372800000 | 92.01 |
1069632000000 | 92.96 |
1069718400000 | 93.55 |
1069804800000 | 93.47 |
1069891200000 | 93.95 |
1069977600000 | 93.74 |
1070236800000 | 94.67 |
1070323200000 | 94.75 |
1070409600000 | 94.87 |
1070496000000 | 94.9 |
1070582400000 | 94.54 |
1070841600000 | 94.19 |
1070928000000 | 94.5 |
1071014400000 | 93.93 |
1071100800000 | 93.74 |
1071187200000 | 93.94 |
1071446400000 | 94.1 |
1071532800000 | 93.44 |
1071619200000 | 93.42 |
1071705600000 | 93.65 |
1071792000000 | 93.38 |
1072051200000 | 92.98 |
1072137600000 | 93.27 |
1072224000000 | 93.29 |
1072656000000 | 93.57 |
1072742400000 | 93.8 |
1072828800000 | 93.86 |
1073001600000 | 95.09 |
1073260800000 | 95.93 |
1073347200000 | 95.81 |
1073433600000 | 96.06 |
1073520000000 | 97.2 |
1073606400000 | 97.08 |
1073865600000 | 97.11 |
1073952000000 | 97.18 |
1074038400000 | 98.07 |
1074124800000 | 98.47 |
1074211200000 | 99.28 |
1074470400000 | 100.03 |
1074556800000 | 99.39 |
1074643200000 | 99.43 |
1074729600000 | 100.03 |
1074816000000 | 99.93 |
1075075200000 | 99.8 |
1075161600000 | 100.35 |
1075248000000 | 100.33 |
1075334400000 | 99.69 |
1075420800000 | 99.65 |
1075680000000 | 99.75 |
1075766400000 | 99.24 |
1075852800000 | 98.91 |
1075939200000 | 99.09 |
1076025600000 | 99.79 |
1076284800000 | 100.58 |
1076371200000 | 101.01 |
1076457600000 | 101.42 |
1076544000000 | 101.83 |
1076630400000 | 101.72 |
1076889600000 | 101.94 |
1076976000000 | 102.54 |
1077062400000 | 103.18 |
1077148800000 | 103.75 |
1077235200000 | 102.88 |
1077494400000 | 103.23 |
1077580800000 | 102.69 |
1077667200000 | 102.61 |
1077753600000 | 102.96 |
1077840000000 | 103.68 |
1078099200000 | 104.41 |
1078185600000 | 105.06 |
1078272000000 | 105.3 |
1078358400000 | 105.88 |
1078444800000 | 106 |
1078704000000 | 106.37 |
1078790400000 | 105.54 |
1078876800000 | 104.66 |
1078963200000 | 102.16 |
1079049600000 | 102.22 |
1079308800000 | 100.12 |
1079395200000 | 100.39 |
1079481600000 | 101.59 |
1079568000000 | 100.81 |
1079654400000 | 100.73 |
1079913600000 | 98.84 |
1080000000000 | 99.35 |
1080086400000 | 99.31 |
1080172800000 | 101.2 |
1080259200000 | 101.4 |
1080518400000 | 102.25 |
1080604800000 | 102.07 |
1080691200000 | 102.59 |
1080777600000 | 103.71 |
1080864000000 | 104.99 |
1081123200000 | 105.62 |
1081209600000 | 105.2 |
1081296000000 | 105.58 |
1081382400000 | 105.89 |
1081814400000 | 106.42 |
1081900800000 | 105.56 |
1081987200000 | 105.33 |
1082073600000 | 105.59 |
1082332800000 | 105.41 |
1082419200000 | 106.22 |
1082505600000 | 105.29 |
1082592000000 | 105.92 |
1082678400000 | 106.72 |
1082937600000 | 106.99 |
1083024000000 | 107.24 |
1083110400000 | 106.23 |
1083196800000 | 104.95 |
1083283200000 | 104.35 |
1083542400000 | 104.94 |
1083628800000 | 104.84 |
1083715200000 | 105.19 |
1083801600000 | 103.67 |
1083888000000 | 103.35 |
1084147200000 | 100.42 |
1084233600000 | 101.52 |
1084320000000 | 100.56 |
1084406400000 | 101.15 |
1084492800000 | 100.55 |
1084752000000 | 99.03 |
1084838400000 | 99.78 |
1084924800000 | 101.62 |
1085011200000 | 101.06 |
1085097600000 | 101.32 |
1085356800000 | 101.98 |
1085443200000 | 101.5 |
1085529600000 | 102.28 |
1085616000000 | 102.91 |
1085702400000 | 102.92 |
1085961600000 | 103.07 |
1086048000000 | 102.36 |
1086134400000 | 102.94 |
1086220800000 | 102.94 |
1086307200000 | 103.83 |
1086566400000 | 104.63 |
1086652800000 | 104.84 |
1086739200000 | 104.64 |
1086825600000 | 104.46 |
1086912000000 | 104.34 |
1087171200000 | 103.55 |
1087257600000 | 104.08 |
1087344000000 | 104.39 |
1087430400000 | 104.45 |
1087516800000 | 104.68 |
1087776000000 | 104.81 |
1087862400000 | 104.46 |
1087948800000 | 104.69 |
1088035200000 | 105.32 |
1088121600000 | 105.41 |
1088380800000 | 106.13 |
1088467200000 | 106.25 |
1088553600000 | 106.28 |
1088640000000 | 106.33 |
1088726400000 | 105.79 |
1088985600000 | 105.49 |
1089072000000 | 104.8 |
1089158400000 | 104.72 |
1089244800000 | 104.63 |
1089331200000 | 104.52 |
1089590400000 | 104.4 |
1089676800000 | 104.41 |
1089763200000 | 104.01 |
1089849600000 | 103.61 |
1089936000000 | 103.8 |
1090195200000 | 103.25 |
1090281600000 | 103.26 |
1090368000000 | 104.26 |
1090454400000 | 103.05 |
1090540800000 | 103 |
1090800000000 | 102.26 |
1090886400000 | 102.69 |
1090972800000 | 102.8 |
1091059200000 | 103.62 |
1091145600000 | 103.7 |
1091404800000 | 103.25 |
1091491200000 | 103.67 |
1091577600000 | 102.4 |
1091664000000 | 102.43 |
1091750400000 | 100.5 |
1092009600000 | 99.5 |
1092096000000 | 100.16 |
1092182400000 | 99.49 |
1092268800000 | 99.12 |
1092355200000 | 99.4 |
1092614400000 | 99.8 |
1092700800000 | 100.63 |
1092787200000 | 100.89 |
1092873600000 | 101.22 |
1092960000000 | 101.17 |
1093219200000 | 102 |
1093305600000 | 102.19 |
1093392000000 | 102.3 |
1093478400000 | 102.77 |
1093564800000 | 102.92 |
1093824000000 | 103.06 |
1093910400000 | 102.68 |
1093996800000 | 103.33 |
1094083200000 | 103.74 |
1094169600000 | 104.11 |
1094428800000 | 104.33 |
1094515200000 | 104.49 |
1094601600000 | 104.51 |
1094688000000 | 104.09 |
1094774400000 | 104.82 |
1095033600000 | 105.79 |
1095120000000 | 105.57 |
1095206400000 | 105.59 |
1095292800000 | 105.77 |
1095379200000 | 106.03 |
1095638400000 | 105.83 |
1095724800000 | 106.32 |
1095811200000 | 105.77 |
1095897600000 | 105.13 |
1095984000000 | 105.44 |
1096243200000 | 104.92 |
1096329600000 | 104.99 |
1096416000000 | 105.83 |
1096502400000 | 105.83 |
1096588800000 | 106.87 |
1096848000000 | 107.86 |
1096934400000 | 107.68 |
1097020800000 | 107.47 |
1097107200000 | 107.54 |
1097193600000 | 107.42 |
1097452800000 | 107.11 |
1097539200000 | 106.56 |
1097625600000 | 106.86 |
1097712000000 | 106.27 |
1097798400000 | 106.18 |
1098057600000 | 105.74 |
1098144000000 | 106.38 |
1098230400000 | 105.64 |
1098316800000 | 106.08 |
1098403200000 | 106.44 |
1098662400000 | 105.32 |
1098748800000 | 105.49 |
1098835200000 | 106.31 |
1098921600000 | 107.1 |
1099008000000 | 106.96 |
1099267200000 | 107.56 |
1099353600000 | 108.42 |
1099440000000 | 108.74 |
1099526400000 | 108.46 |
1099612800000 | 109.07 |
1099872000000 | 108.77 |
1099958400000 | 108.95 |
1100044800000 | 109.54 |
1100131200000 | 110.36 |
1100217600000 | 110.55 |
1100476800000 | 110.49 |
1100563200000 | 109.97 |
1100649600000 | 110.9 |
1100736000000 | 111 |
1100822400000 | 111.03 |
1101081600000 | 110.5 |
1101168000000 | 110.83 |
1101254400000 | 111.05 |
1101340800000 | 111.67 |
1101427200000 | 111.49 |
1101686400000 | 111.75 |
1101772800000 | 111.59 |
1101859200000 | 112.07 |
1101945600000 | 112.42 |
1102032000000 | 112.69 |
1102291200000 | 112.61 |
1102377600000 | 112.71 |
1102464000000 | 112.48 |
1102550400000 | 111.83 |
1102636800000 | 112.23 |
1102896000000 | 112.84 |
1102982400000 | 112.99 |
1103068800000 | 113.19 |
1103155200000 | 113.42 |
1103241600000 | 113.36 |
1103500800000 | 113.98 |
1103587200000 | 114.15 |
1103673600000 | 114.44 |
1103760000000 | 114.65 |
1103846400000 | 114.66 |
1104105600000 | 114.65 |
1104192000000 | 114.96 |
1104278400000 | 115.13 |
1104364800000 | 115.26 |
1104451200000 | 115.38 |
1104710400000 | 116.33 |
1104796800000 | 116.49 |
1104883200000 | 115.81 |
1104969600000 | 116.01 |
1105056000000 | 116.59 |
1105315200000 | 116.91 |
1105401600000 | 116.32 |
1105488000000 | 115.91 |
1105574400000 | 116.56 |
1105660800000 | 116.91 |
1105920000000 | 117.45 |
1106006400000 | 117.58 |
1106092800000 | 117.93 |
1106179200000 | 117.5 |
1106265600000 | 117.49 |
1106524800000 | 117.01 |
1106611200000 | 117.98 |
1106697600000 | 118.31 |
1106784000000 | 118.38 |
1106870400000 | 118.51 |
1107129600000 | 119.07 |
1107216000000 | 119.84 |
1107302400000 | 120.39 |
1107388800000 | 120.64 |
1107475200000 | 121.46 |
1107734400000 | 122.24 |
1107820800000 | 122.75 |
1107907200000 | 123.03 |
1107993600000 | 122.64 |
1108080000000 | 123.75 |
1108339200000 | 123.95 |
1108425600000 | 124.34 |
1108512000000 | 124.27 |
1108598400000 | 124.63 |
1108684800000 | 124.66 |
1108944000000 | 123.87 |
1109030400000 | 123.06 |
1109116800000 | 122.61 |
1109203200000 | 123.06 |
1109289600000 | 124.12 |
1109548800000 | 124.32 |
1109635200000 | 124.6 |
1109721600000 | 124.47 |
1109808000000 | 124.45 |
1109894400000 | 125.04 |
1110153600000 | 125.28 |
1110240000000 | 124.87 |
1110326400000 | 124.43 |
1110412800000 | 123.64 |
1110499200000 | 123.79 |
1110758400000 | 123.43 |
1110844800000 | 124.07 |
1110931200000 | 123.17 |
1111017600000 | 123.01 |
1111104000000 | 123.04 |
1111363200000 | 122.7 |
1111449600000 | 122.82 |
1111536000000 | 122.23 |
1111622400000 | 122.92 |
1112054400000 | 122.66 |
1112140800000 | 122.71 |
1112227200000 | 123.22 |
1112313600000 | 123.92 |
1112572800000 | 123.4 |
1112659200000 | 124.03 |
1112745600000 | 124.8 |
1112832000000 | 125.45 |
1112918400000 | 126.05 |
1113177600000 | 125.97 |
1113264000000 | 125.73 |
1113350400000 | 126.35 |
1113436800000 | 125.79 |
1113523200000 | 123.51 |
1113782400000 | 121.22 |
1113868800000 | 122.17 |
1113955200000 | 122.48 |
1114041600000 | 122.46 |
1114128000000 | 122.8 |
1114387200000 | 122.99 |
1114473600000 | 122.66 |
1114560000000 | 120.53 |
1114646400000 | 119.99 |
1114732800000 | 120.04 |
1114992000000 | 121.31 |
1115078400000 | 121.22 |
1115164800000 | 121.02 |
1115251200000 | 121.54 |
1115337600000 | 122.08 |
1115596800000 | 122.09 |
1115683200000 | 121.44 |
1115769600000 | 121.82 |
1115856000000 | 122.58 |
1115942400000 | 122.75 |
1116201600000 | 122.85 |
1116288000000 | 122.64 |
1116374400000 | 123.99 |
1116460800000 | 124.83 |
1116547200000 | 125.08 |
1116806400000 | 125.58 |
1116892800000 | 125.85 |
1116979200000 | 126.14 |
1117065600000 | 127.09 |
1117152000000 | 127.01 |
1117411200000 | 127.66 |
1117497600000 | 127.81 |
1117584000000 | 129 |
1117670400000 | 129.02 |
1117756800000 | 129.14 |
1118016000000 | 129.08 |
1118102400000 | 130.06 |
1118188800000 | 130.25 |
1118275200000 | 130.34 |
1118361600000 | 131.06 |
1118620800000 | 131.6 |
1118707200000 | 132.08 |
1118793600000 | 131.76 |
1118880000000 | 132.51 |
1118966400000 | 133.06 |
1119225600000 | 132.64 |
1119312000000 | 132.94 |
1119398400000 | 132.88 |
1119484800000 | 133.12 |
1119571200000 | 132.64 |
1119830400000 | 131.3 |
1119916800000 | 132.24 |
1120003200000 | 133.15 |
1120089600000 | 133.24 |
1120176000000 | 133.72 |
1120435200000 | 133.93 |
1120521600000 | 134.06 |
1120608000000 | 134.74 |
1120694400000 | 133.2 |
1120780800000 | 135.01 |
1121040000000 | 136.18 |
1121126400000 | 136.23 |
1121212800000 | 136.84 |
1121299200000 | 137.03 |
1121385600000 | 136.9 |
1121644800000 | 137.17 |
1121731200000 | 137.86 |
1121817600000 | 137.54 |
1121904000000 | 138.14 |
1121990400000 | 138.22 |
1122249600000 | 137.91 |
1122336000000 | 138.43 |
1122422400000 | 138.88 |
1122508800000 | 139.27 |
1122595200000 | 139.26 |
1122854400000 | 139.69 |
1122940800000 | 140.23 |
1123027200000 | 140.2 |
1123113600000 | 139.61 |
1123200000000 | 138.87 |
1123459200000 | 139.75 |
1123545600000 | 140.24 |
1123632000000 | 140.94 |
1123718400000 | 140.1 |
1123804800000 | 139.65 |
1124064000000 | 139.74 |
1124150400000 | 139.73 |
1124236800000 | 139.27 |
1124323200000 | 138.8 |
1124409600000 | 139.57 |
1124668800000 | 140.18 |
1124755200000 | 139.58 |
1124841600000 | 139.06 |
1124928000000 | 138.4 |
1125014400000 | 138.31 |
1125273600000 | 138 |
1125360000000 | 138.58 |
1125446400000 | 139.42 |
1125532800000 | 140.8 |
1125619200000 | 140.87 |
1125878400000 | 141.43 |
1125964800000 | 142.51 |
1126051200000 | 143.44 |
1126137600000 | 143.26 |
1126224000000 | 143.73 |
1126483200000 | 144.13 |
1126569600000 | 143.44 |
1126656000000 | 144.09 |
1126742400000 | 143.91 |
1126828800000 | 144.55 |
1127088000000 | 145.16 |
1127174400000 | 145.55 |
1127260800000 | 144.78 |
1127347200000 | 143.91 |
1127433600000 | 144.23 |
1127692800000 | 145.24 |
1127779200000 | 145.04 |
1127865600000 | 145.88 |
1127952000000 | 145.75 |
1128038400000 | 146.85 |
1128297600000 | 147.5 |
1128384000000 | 147.89 |
1128470400000 | 147.06 |
1128556800000 | 144.84 |
1128643200000 | 144.27 |
1128902400000 | 144.69 |
1128988800000 | 145.27 |
1129075200000 | 144.43 |
1129161600000 | 141.56 |
1129248000000 | 140.93 |
1129507200000 | 141.12 |
1129593600000 | 140.57 |
1129680000000 | 136.94 |
1129766400000 | 137.58 |
1129852800000 | 136.4 |
1130112000000 | 138.69 |
1130198400000 | 139.11 |
1130284800000 | 139.3 |
1130371200000 | 137.27 |
1130457600000 | 136.99 |
1130716800000 | 139.79 |
1130803200000 | 140.03 |
1130889600000 | 140.5 |
1130976000000 | 141.79 |
1131062400000 | 141.52 |
1131321600000 | 141.86 |
1131408000000 | 141.9 |
1131494400000 | 141.95 |
1131580800000 | 142.1 |
1131667200000 | 143.05 |
1131926400000 | 143.08 |
1132012800000 | 142.45 |
1132099200000 | 141.91 |
1132185600000 | 142.67 |
1132272000000 | 142.9 |
1132531200000 | 143.09 |
1132617600000 | 143.35 |
1132704000000 | 144.47 |
1132790400000 | 144.34 |
1132876800000 | 144.87 |
1133136000000 | 144.23 |
1133222400000 | 144.02 |
1133308800000 | 143.92 |
1133395200000 | 145.32 |
1133481600000 | 146.24 |
1133740800000 | 146.26 |
1133827200000 | 146.65 |
1133913600000 | 146.84 |
1134000000000 | 146.62 |
1134086400000 | 146.88 |
1134345600000 | 147.18 |
1134432000000 | 146.98 |
1134518400000 | 146.83 |
1134604800000 | 146.6 |
1134691200000 | 147.49 |
1134950400000 | 147.46 |
1135036800000 | 147.54 |
1135123200000 | 148.36 |
1135209600000 | 148.42 |
1135296000000 | 149.06 |
1135641600000 | 149.69 |
1135728000000 | 149.81 |
1135814400000 | 150.49 |
1135900800000 | 150.35 |
1136160000000 | 151.23 |
1136246400000 | 152.82 |
1136332800000 | 154.67 |
1136419200000 | 154.53 |
1136505600000 | 155.08 |
1136764800000 | 155.37 |
1136851200000 | 154.5 |
1136937600000 | 155.56 |
1137024000000 | 156.29 |
1137110400000 | 155.38 |
1137369600000 | 156.27 |
1137456000000 | 155.31 |
1137542400000 | 154.16 |
1137628800000 | 155.83 |
1137715200000 | 155.68 |
1137974400000 | 155.2 |
1138060800000 | 155.77 |
1138147200000 | 157 |
1138233600000 | 158.18 |
1138320000000 | 159.9 |
1138579200000 | 160.22 |
1138665600000 | 159.98 |
1138752000000 | 162.06 |
1138838400000 | 161.66 |
1138924800000 | 161.41 |
1139184000000 | 162.1 |
1139270400000 | 161.5 |
1139356800000 | 161.3 |
1139443200000 | 162.78 |
1139529600000 | 162.56 |
1139788800000 | 162.71 |
1139875200000 | 162.99 |
1139961600000 | 163.81 |
1140048000000 | 164.92 |
1140134400000 | 165.82 |
1140393600000 | 166.66 |
1140480000000 | 167.04 |
1140566400000 | 167.66 |
1140652800000 | 168.12 |
1140739200000 | 168.54 |
1140998400000 | 169.63 |
1141084800000 | 167.79 |
1141171200000 | 169.18 |
1141257600000 | 168.07 |
1141344000000 | 168.26 |
1141603200000 | 168.78 |
1141689600000 | 167.66 |
1141776000000 | 166.64 |
1141862400000 | 167.48 |
1141948800000 | 167.95 |
1142208000000 | 169.56 |
1142294400000 | 170.03 |
1142380800000 | 171.01 |
1142467200000 | 171.33 |
1142553600000 | 172.2 |
1142812800000 | 173.04 |
1142899200000 | 173 |
1142985600000 | 173.06 |
1143072000000 | 173.43 |
1143158400000 | 173.85 |
1143417600000 | 173.69 |
1143504000000 | 172.83 |
1143590400000 | 172.77 |
1143676800000 | 173.65 |
1143763200000 | 173.39 |
1144022400000 | 174.98 |
1144108800000 | 174.26 |
1144195200000 | 175.02 |
1144281600000 | 175.77 |
1144368000000 | 175.04 |
1144627200000 | 175.13 |
1144713600000 | 173.46 |
1144800000000 | 172.5 |
1144886400000 | 173.32 |
1145318400000 | 173.47 |
1145404800000 | 175.47 |
1145491200000 | 176.32 |
1145577600000 | 177.98 |
1145836800000 | 178.17 |
1145923200000 | 178.35 |
1146009600000 | 178.58 |
1146096000000 | 177.25 |
1146182400000 | 176.83 |
1146441600000 | 176.97 |
1146528000000 | 178.85 |
1146614400000 | 178.29 |
1146700800000 | 179.51 |
1146787200000 | 181.17 |
1147046400000 | 182.21 |
1147132800000 | 182.62 |
1147219200000 | 182.56 |
1147305600000 | 182.79 |
1147392000000 | 178.92 |
1147651200000 | 174.72 |
1147737600000 | 173.86 |
1147824000000 | 169.75 |
1147910400000 | 166.5 |
1147996800000 | 166.21 |
1148256000000 | 158.56 |
1148342400000 | 164.02 |
1148428800000 | 162.06 |
1148515200000 | 163.24 |
1148601600000 | 167.84 |
1148860800000 | 169.34 |
1148947200000 | 165.74 |
1149033600000 | 167.3 |
1149120000000 | 167.69 |
1149206400000 | 169.25 |
1149465600000 | 168.66 |
1149552000000 | 164.65 |
1149638400000 | 163.87 |
1149724800000 | 158.34 |
1149811200000 | 160.39 |
1150070400000 | 158.58 |
1150156800000 | 153.7 |
1150243200000 | 153.94 |
1150329600000 | 159.72 |
1150416000000 | 158.84 |
1150675200000 | 160.48 |
1150761600000 | 160.72 |
1150848000000 | 160.9 |
1150934400000 | 162.07 |
1151020800000 | 162.41 |
1151280000000 | 162.68 |
1151366400000 | 162.24 |
1151452800000 | 161.6 |
1151539200000 | 164.03 |
1151625600000 | 166.81 |
1151884800000 | 168.45 |
1151971200000 | 168.9 |
1152057600000 | 167.11 |
1152144000000 | 168.69 |
1152230400000 | 167.8 |
1152489600000 | 168 |
1152576000000 | 166.88 |
1152662400000 | 168.02 |
1152748800000 | 165.58 |
1152835200000 | 163.77 |
1153094400000 | 161.32 |
1153180800000 | 160.23 |
1153267200000 | 163.89 |
1153353600000 | 165.02 |
1153440000000 | 163.26 |
1153699200000 | 165.36 |
1153785600000 | 166.31 |
1153872000000 | 166.88 |
1153958400000 | 168.6 |
1154044800000 | 168.89 |
1154304000000 | 169.03 |
1154390400000 | 168.89 |
1154476800000 | 170.32 |
1154563200000 | 169.05 |
1154649600000 | 170.17 |
1154908800000 | 168.88 |
1154995200000 | 169.28 |
1155081600000 | 169.61 |
1155168000000 | 167.98 |
1155254400000 | 168.31 |
1155513600000 | 169.51 |
1155600000000 | 169.98 |
1155686400000 | 171.78 |
1155772800000 | 172.46 |
1155859200000 | 172.4 |
1156118400000 | 172.31 |
1156204800000 | 172.66 |
1156291200000 | 172.42 |
1156377600000 | 172.58 |
1156464000000 | 172.52 |
1156723200000 | 173.03 |
1156809600000 | 173.49 |
1156896000000 | 174.41 |
1156982400000 | 174.22 |
1157068800000 | 175.57 |
1157328000000 | 176.62 |
1157414400000 | 176.41 |
1157500800000 | 175.59 |
1157587200000 | 173.96 |
1157673600000 | 175.09 |
1157932800000 | 173.48 |
1158019200000 | 174.56 |
1158105600000 | 175.64 |
1158192000000 | 176.2 |
1158278400000 | 176.59 |
1158537600000 | 176.96 |
1158624000000 | 176.59 |
1158710400000 | 177.66 |
1158796800000 | 177.9 |
1158883200000 | 176.29 |
1159142400000 | 175.6 |
1159228800000 | 177.44 |
1159315200000 | 178.61 |
1159401600000 | 179.38 |
1159488000000 | 180.23 |
1159747200000 | 180.19 |
1159833600000 | 179.03 |
1159920000000 | 180 |
1160006400000 | 182.25 |
1160092800000 | 182.03 |
1160352000000 | 182.51 |
1160438400000 | 183.94 |
1160524800000 | 183.71 |
1160611200000 | 185.95 |
1160697600000 | 185.82 |
1160956800000 | 186.63 |
1161043200000 | 184.28 |
1161129600000 | 186.39 |
1161216000000 | 186.98 |
1161302400000 | 188.07 |
1161561600000 | 188.29 |
1161648000000 | 188.83 |
1161734400000 | 189.96 |
1161820800000 | 190.37 |
1161907200000 | 189.59 |
1162166400000 | 188.84 |
1162252800000 | 189.74 |
1162339200000 | 190.28 |
1162425600000 | 189.59 |
1162512000000 | 190.49 |
1162771200000 | 192.38 |
1162857600000 | 192.96 |
1162944000000 | 192.88 |
1163030400000 | 193.6 |
1163116800000 | 193.96 |
1163376000000 | 194.28 |
1163462400000 | 194.4 |
1163548800000 | 195.61 |
1163635200000 | 196.14 |
1163721600000 | 194.15 |
1163980800000 | 194.37 |
1164067200000 | 195.75 |
1164153600000 | 196.88 |
1164240000000 | 196.52 |
1164326400000 | 195.62 |
1164585600000 | 192.48 |
1164672000000 | 190.41 |
1164758400000 | 193.89 |
1164844800000 | 193.16 |
1164931200000 | 193.11 |
1165190400000 | 194.32 |
1165276800000 | 195.52 |
1165363200000 | 196.17 |
1165449600000 | 197.44 |
1165536000000 | 198.01 |
1165795200000 | 199.86 |
1165881600000 | 200.08 |
1165968000000 | 201.16 |
1166054400000 | 202.16 |
1166140800000 | 203.54 |
1166400000000 | 204.05 |
1166486400000 | 202.55 |
1166572800000 | 204.05 |
1166659200000 | 204.46 |
1166745600000 | 203.71 |
1167177600000 | 205.07 |
1167264000000 | 205.44 |
1167350400000 | 205.91 |
1167696000000 | 208.57 |
1167782400000 | 208.17 |
1167868800000 | 205.37 |
1167955200000 | 204.96 |
1168214400000 | 205.47 |
1168300800000 | 206 |
1168387200000 | 204.23 |
1168473600000 | 206.73 |
1168560000000 | 207.08 |
1168819200000 | 209.34 |
1168905600000 | 208.92 |
1168992000000 | 209.08 |
1169078400000 | 209.06 |
1169164800000 | 210.12 |
1169424000000 | 210.35 |
1169510400000 | 209.64 |
1169596800000 | 212.06 |
1169683200000 | 211.46 |
1169769600000 | 210.13 |
1170028800000 | 211.13 |
1170115200000 | 211.24 |
1170201600000 | 211.88 |
1170288000000 | 213.61 |
1170374400000 | 214.75 |
1170633600000 | 215.1 |
1170720000000 | 215.63 |
1170806400000 | 217.56 |
1170892800000 | 216.05 |
1170979200000 | 217.57 |
1171238400000 | 216 |
1171324800000 | 216.94 |
1171411200000 | 219.67 |
1171497600000 | 219.58 |
1171584000000 | 219.47 |
1171843200000 | 220.74 |
1171929600000 | 219.64 |
1172016000000 | 218.35 |
1172102400000 | 219.03 |
1172188800000 | 218.76 |
1172448000000 | 219.79 |
1172534400000 | 210.61 |
1172620800000 | 208.77 |
1172707200000 | 206.11 |
1172793600000 | 207.09 |
1173052800000 | 203.51 |
1173139200000 | 205.14 |
1173225600000 | 207.5 |
1173312000000 | 211.13 |
1173398400000 | 211.03 |
1173657600000 | 211.3 |
1173744000000 | 209.46 |
1173830400000 | 203.76 |
1173916800000 | 207.85 |
1174003200000 | 209.12 |
1174262400000 | 212.16 |
1174348800000 | 213.01 |
1174435200000 | 214.69 |
1174521600000 | 217.84 |
1174608000000 | 217.95 |
1174867200000 | 217.37 |
1174953600000 | 216.8 |
1175040000000 | 215.5 |
1175126400000 | 217.86 |
1175212800000 | 218.46 |
1175472000000 | 219.36 |
1175558400000 | 221.71 |
1175644800000 | 222.46 |
1175731200000 | 222.8 |
1176163200000 | 224.83 |
1176249600000 | 224.21 |
1176336000000 | 223.18 |
1176422400000 | 224.31 |
1176681600000 | 226.18 |
1176768000000 | 226.01 |
1176854400000 | 224.78 |
1176940800000 | 223.82 |
1177027200000 | 227.19 |
1177286400000 | 227.32 |
1177372800000 | 224.52 |
1177459200000 | 226.13 |
1177545600000 | 226.42 |
1177632000000 | 225.73 |
1177891200000 | 226.21 |
1177977600000 | 226.29 |
1178064000000 | 228.11 |
1178150400000 | 226.94 |
1178236800000 | 229.07 |
1178496000000 | 229.79 |
1178582400000 | 227 |
1178668800000 | 226.9 |
1178755200000 | 226.18 |
1178841600000 | 226.45 |
1179100800000 | 226.47 |
1179187200000 | 227.05 |
1179273600000 | 227.2 |
1179360000000 | 227.8 |
1179446400000 | 229.58 |
1179705600000 | 230.32 |
1179792000000 | 231.6 |
1179878400000 | 233.31 |
1179964800000 | 232.37 |
1180051200000 | 232.04 |
1180310400000 | 232.91 |
1180396800000 | 233.08 |
1180483200000 | 231.74 |
1180569600000 | 235.09 |
1180656000000 | 235.7 |
1180915200000 | 234.21 |
1181001600000 | 233.72 |
1181088000000 | 228.88 |
1181174400000 | 224.98 |
1181260800000 | 224.02 |
1181520000000 | 227.33 |
1181606400000 | 225.28 |
1181692800000 | 225.35 |
1181779200000 | 228.98 |
1181865600000 | 231.2 |
1182124800000 | 230.89 |
1182211200000 | 230.31 |
1182297600000 | 231.71 |
1182384000000 | 229.37 |
1182470400000 | 229.02 |
1182729600000 | 227.73 |
1182816000000 | 226.27 |
1182902400000 | 225.41 |
1182988800000 | 228.12 |
1183075200000 | 229.22 |
1183334400000 | 230.19 |
1183420800000 | 231.76 |
1183507200000 | 233.39 |
1183593600000 | 232.2 |
1183680000000 | 232.86 |
1183939200000 | 233.05 |
1184025600000 | 231.18 |
1184112000000 | 230.35 |
1184198400000 | 232.49 |
1184284800000 | 233.52 |
1184544000000 | 233.82 |
1184630400000 | 232.2 |
1184716800000 | 230.03 |
1184803200000 | 231.78 |
1184889600000 | 230.4 |
1185148800000 | 230.65 |
1185235200000 | 227.04 |
1185321600000 | 224.72 |
1185408000000 | 219.04 |
1185494400000 | 217.46 |
1185753600000 | 218.07 |
1185840000000 | 221.93 |
1185926400000 | 217.43 |
1186012800000 | 218.71 |
1186099200000 | 216.03 |
1186358400000 | 212.76 |
1186444800000 | 215.07 |
1186531200000 | 220.1 |
1186617600000 | 216.1 |
1186704000000 | 210.69 |
1186963200000 | 213.78 |
1187049600000 | 212.25 |
1187136000000 | 209.67 |
1187222400000 | 199.78 |
1187308800000 | 202.42 |
1187568000000 | 204.88 |
1187654400000 | 204.96 |
1187740800000 | 210.02 |
1187827200000 | 210.62 |
1187913600000 | 211.71 |
1188172800000 | 212.28 |
1188259200000 | 208.97 |
1188345600000 | 209.81 |
1188432000000 | 211.58 |
1188518400000 | 215.15 |
1188777600000 | 216.47 |
1188864000000 | 217.88 |
1188950400000 | 213.9 |
1189036800000 | 214.49 |
1189123200000 | 209.53 |
1189382400000 | 206.67 |
1189468800000 | 210.4 |
1189555200000 | 210.36 |
1189641600000 | 210.72 |
1189728000000 | 208.93 |
1189987200000 | 205.24 |
1190073600000 | 208.3 |
1190160000000 | 214.52 |
1190246400000 | 213.08 |
1190332800000 | 214.87 |
1190592000000 | 215.14 |
1190678400000 | 212.28 |
1190764800000 | 214.58 |
1190851200000 | 216.05 |
1190937600000 | 216.15 |
1191196800000 | 218.17 |
1191283200000 | 219.62 |
1191369600000 | 220.37 |
1191456000000 | 220.61 |
1191542400000 | 222.13 |
1191801600000 | 223.19 |
1191888000000 | 224.2 |
1191974400000 | 224.41 |
1192060800000 | 225.51 |
1192147200000 | 224.75 |
1192406400000 | 223.48 |
1192492800000 | 221.12 |
1192579200000 | 223.17 |
1192665600000 | 220.51 |
1192752000000 | 218.59 |
1193011200000 | 214.92 |
1193097600000 | 218.84 |
1193184000000 | 217.28 |
1193270400000 | 220.26 |
1193356800000 | 220.41 |
1193616000000 | 222.07 |
1193702400000 | 221.12 |
1193788800000 | 223.15 |
1193875200000 | 221.04 |
1193961600000 | 219.93 |
1194220800000 | 218.27 |
1194307200000 | 219.45 |
1194393600000 | 217.19 |
1194480000000 | 215.94 |
1194566400000 | 213.14 |
1194825600000 | 212.72 |
1194912000000 | 211.27 |
1194998400000 | 212.87 |
1195084800000 | 209.24 |
1195171200000 | 206.67 |
1195430400000 | 200.13 |
1195516800000 | 201.5 |
1195603200000 | 195.73 |
1195689600000 | 195.88 |
1195776000000 | 199.42 |
1196035200000 | 199.3 |
1196121600000 | 198.45 |
1196208000000 | 202.96 |
1196294400000 | 204.22 |
1196380800000 | 207.27 |
1196640000000 | 206.54 |
1196726400000 | 203.16 |
1196812800000 | 207 |
1196899200000 | 206.45 |
1196985600000 | 209.15 |
1197244800000 | 209.92 |
1197331200000 | 210.41 |
1197417600000 | 210.12 |
1197504000000 | 205.04 |
1197590400000 | 205.55 |
1197849600000 | 200.67 |
1197936000000 | 200.34 |
1198022400000 | 199.31 |
1198108800000 | 199.32 |
1198195200000 | 201.22 |
1198454400000 | 201.55 |
1198713600000 | 201.57 |
1198800000000 | 202.27 |
1199059200000 | 202.54 |
1199232000000 | 201.29 |
1199318400000 | 198.73 |
1199404800000 | 194.14 |
1199664000000 | 190.33 |
1199750400000 | 190.89 |
1199836800000 | 186.48 |
1199923200000 | 183.3 |
1200009600000 | 183.45 |
1200268800000 | 185.68 |
1200355200000 | 179.89 |
1200441600000 | 177.17 |
1200528000000 | 176.56 |
1200614400000 | 175.38 |
1200873600000 | 166.7 |
1200960000000 | 172.48 |
1201046400000 | 168.57 |
1201132800000 | 175.98 |
1201219200000 | 178.51 |
1201478400000 | 176.11 |
1201564800000 | 180.39 |
1201651200000 | 178.75 |
1201737600000 | 177.61 |
1201824000000 | 182.35 |
1202083200000 | 184.32 |
1202169600000 | 177.31 |
1202256000000 | 178.14 |
1202342400000 | 173.92 |
1202428800000 | 174.22 |
1202688000000 | 172.33 |
1202774400000 | 178.39 |
1202860800000 | 179.98 |
1202947200000 | 181.46 |
1203033600000 | 179.71 |
1203292800000 | 182.38 |
1203379200000 | 184.04 |
1203465600000 | 182.57 |
1203552000000 | 184.03 |
1203638400000 | 182.39 |
1203897600000 | 184.63 |
1203984000000 | 187.25 |
1204070400000 | 187.54 |
1204156800000 | 184.83 |
1204243200000 | 182.89 |
1204502400000 | 180.12 |
1204588800000 | 177.73 |
1204675200000 | 181.66 |
1204761600000 | 179.72 |
1204848000000 | 177.12 |
1205107200000 | 174.16 |
1205193600000 | 177.09 |
1205280000000 | 178.9 |
1205366400000 | 175.44 |
1205452800000 | 174.57 |
1205712000000 | 167.99 |
1205798400000 | 172.38 |
1205884800000 | 170.94 |
1205971200000 | 170.66 |
1206403200000 | 176.59 |
1206489600000 | 176.93 |
1206576000000 | 179.98 |
1206662400000 | 179.72 |
1206921600000 | 180.57 |
1207008000000 | 184.96 |
1207094400000 | 186.18 |
1207180800000 | 184.09 |
1207267200000 | 184.43 |
1207526400000 | 186.32 |
1207612800000 | 183.91 |
1207699200000 | 182.97 |
1207785600000 | 182.08 |
1207872000000 | 179.63 |
1208131200000 | 178.01 |
1208217600000 | 178.94 |
1208304000000 | 182.13 |
1208390400000 | 181.49 |
1208476800000 | 184.41 |
1208736000000 | 183.08 |
1208822400000 | 182.89 |
1208908800000 | 183.99 |
1208995200000 | 182.83 |
1209081600000 | 185.15 |
1209340800000 | 186.58 |
1209427200000 | 184.63 |
1209513600000 | 186.93 |
1209600000000 | 186.91 |
1209686400000 | 190.16 |
1209945600000 | 190.92 |
1210032000000 | 190.78 |
1210118400000 | 192.69 |
1210204800000 | 193.47 |
1210291200000 | 191.71 |
1210550400000 | 192.67 |
1210636800000 | 192.75 |
1210723200000 | 193.99 |
1210809600000 | 193.86 |
1210896000000 | 195.3 |
1211155200000 | 197.2 |
1211241600000 | 192.8 |
1211328000000 | 191.6 |
1211414400000 | 191.43 |
1211500800000 | 188.91 |
1211760000000 | 188.52 |
1211846400000 | 187.56 |
1211932800000 | 188.71 |
1212019200000 | 189.08 |
1212105600000 | 189.68 |
1212364800000 | 188.15 |
1212451200000 | 190.03 |
1212537600000 | 188.31 |
1212624000000 | 188.86 |
1212710400000 | 186.14 |
1212969600000 | 183.18 |
1213056000000 | 180.96 |
1213142400000 | 178.29 |
1213228800000 | 179.8 |
1213315200000 | 180.14 |
1213574400000 | 180.72 |
1213660800000 | 182.18 |
1213747200000 | 177.85 |
1213833600000 | 175.59 |
1213920000000 | 173.38 |
1214179200000 | 171.68 |
1214265600000 | 169.48 |
1214352000000 | 172.26 |
1214438400000 | 168.64 |
1214524800000 | 167.65 |
1214784000000 | 167.47 |
1214870400000 | 163.27 |
1214956800000 | 162 |
1215043200000 | 161.59 |
1215129600000 | 160.2 |
1215388800000 | 162.31 |
1215475200000 | 158.66 |
1215561600000 | 161.44 |
1215648000000 | 158.16 |
1215734400000 | 154.16 |
1215993600000 | 154.8 |
1216080000000 | 150.22 |
1216166400000 | 152.51 |
1216252800000 | 158.83 |
1216339200000 | 161.4 |
1216598400000 | 163.79 |
1216684800000 | 161.96 |
1216771200000 | 165.28 |
1216857600000 | 161.55 |
1216944000000 | 159.81 |
1217203200000 | 157.71 |
1217289600000 | 157.51 |
1217376000000 | 160.8 |
1217462400000 | 159.7 |
1217548800000 | 158.03 |
1217808000000 | 156.85 |
1217894400000 | 161.02 |
1217980800000 | 164.11 |
1218067200000 | 162.95 |
1218153600000 | 164.44 |
1218412800000 | 167.52 |
1218499200000 | 167.57 |
1218585600000 | 163.61 |
1218672000000 | 163.74 |
1218758400000 | 164.93 |
1219017600000 | 164.76 |
1219104000000 | 159.59 |
1219190400000 | 159.49 |
1219276800000 | 158.76 |
1219363200000 | 162.58 |
1219622400000 | 161.48 |
1219708800000 | 162.05 |
1219795200000 | 161.64 |
1219881600000 | 164.07 |
1219968000000 | 165.29 |
1220227200000 | 165.44 |
1220313600000 | 167.69 |
1220400000000 | 165.58 |
1220486400000 | 161.1 |
1220572800000 | 157.73 |
1220832000000 | 162.24 |
1220918400000 | 160.21 |
1221004800000 | 158.47 |
1221091200000 | 156.76 |
1221177600000 | 158.16 |
1221436800000 | 153.64 |
1221523200000 | 152.32 |
1221609600000 | 149.44 |
1221696000000 | 148.47 |
1221782400000 | 158.86 |
1222041600000 | 157.21 |
1222128000000 | 152.68 |
1222214400000 | 151.97 |
1222300800000 | 153.37 |
1222387200000 | 150.7 |
1222646400000 | 142.01 |
1222732800000 | 144.05 |
1222819200000 | 143.1 |
1222905600000 | 141.04 |
1222992000000 | 142.05 |
1223251200000 | 131.68 |
1223337600000 | 127.91 |
1223424000000 | 121.68 |
1223510400000 | 121.43 |
1223596800000 | 114.94 |
1223856000000 | 123.01 |
1223942400000 | 126.57 |
1224028800000 | 119.97 |
1224115200000 | 115.19 |
1224201600000 | 115.52 |
1224460800000 | 118.09 |
1224547200000 | 118.46 |
1224633600000 | 113.63 |
1224720000000 | 111.17 |
1224806400000 | 106.14 |
1225065600000 | 101.73 |
1225152000000 | 103.12 |
1225238400000 | 109.22 |
1225324800000 | 112.54 |
1225411200000 | 114.91 |
1225670400000 | 117.7 |
1225756800000 | 124.25 |
1225843200000 | 121.58 |
1225929600000 | 114.98 |
1226016000000 | 116.28 |
1226275200000 | 117.62 |
1226361600000 | 113.08 |
1226448000000 | 110.06 |
1226534400000 | 109.39 |
1226620800000 | 109.46 |
1226880000000 | 106.88 |
1226966400000 | 105.78 |
1227052800000 | 101.62 |
1227139200000 | 97.75 |
1227225600000 | 96.64 |
1227484800000 | 101.69 |
1227571200000 | 102.54 |
1227657600000 | 102.35 |
1227744000000 | 105.07 |
1227830400000 | 105.41 |
1228089600000 | 101.4 |
1228176000000 | 102.71 |
1228262400000 | 103.27 |
1228348800000 | 103.11 |
1228435200000 | 99.31 |
1228694400000 | 103.51 |
1228780800000 | 104.86 |
1228867200000 | 106.39 |
1228953600000 | 105.15 |
1229040000000 | 103.28 |
1229299200000 | 103.09 |
1229385600000 | 103.96 |
1229472000000 | 104.25 |
1229558400000 | 104.39 |
1229644800000 | 103.55 |
1229904000000 | 103.15 |
1229990400000 | 103.42 |
1230076800000 | 103.32 |
1230508800000 | 104.95 |
1230595200000 | 106.33 |
1230681600000 | 106.58 |
1230854400000 | 110.45 |
1231113600000 | 112.81 |
1231200000000 | 114.85 |
1231286400000 | 114.09 |
1231372800000 | 112.14 |
1231459200000 | 111.79 |
1231718400000 | 110.26 |
1231804800000 | 108.33 |
1231891200000 | 104.28 |
1231977600000 | 103.41 |
1232064000000 | 104.68 |
1232323200000 | 102.79 |
1232409600000 | 100.8 |
1232496000000 | 101.48 |
1232582400000 | 100.98 |
1232668800000 | 99.36 |
1232928000000 | 101.96 |
1233014400000 | 101.93 |
1233100800000 | 105.5 |
1233187200000 | 104.1 |
1233273600000 | 104.17 |
1233532800000 | 101.11 |
1233619200000 | 102.71 |
1233705600000 | 105.34 |
1233792000000 | 105.61 |
1233878400000 | 108.52 |
1234137600000 | 109.74 |
1234224000000 | 107.65 |
1234310400000 | 107.36 |
1234396800000 | 105.51 |
1234483200000 | 106.41 |
1234742400000 | 105.17 |
1234828800000 | 101.44 |
1234915200000 | 100.94 |
1235001600000 | 100.75 |
1235088000000 | 96.81 |
1235347200000 | 95 |
1235433600000 | 93.34 |
1235520000000 | 93.24 |
1235606400000 | 94.78 |
1235692800000 | 93.49 |
1235952000000 | 89.78 |
1236038400000 | 88.12 |
1236124800000 | 91.68 |
1236211200000 | 87.85 |
1236297600000 | 86.36 |
1236556800000 | 85.44 |
1236643200000 | 89.95 |
1236729600000 | 90.77 |
1236816000000 | 91.02 |
1236902400000 | 91.72 |
1237161600000 | 94.19 |
1237248000000 | 93.74 |
1237334400000 | 93.31 |
1237420800000 | 94.76 |
1237507200000 | 94.95 |
1237766400000 | 97.21 |
1237852800000 | 96.45 |
1237939200000 | 97.58 |
1238025600000 | 97.83 |
1238112000000 | 96.83 |
1238371200000 | 93.14 |
1238457600000 | 95.81 |
1238544000000 | 97.26 |
1238630400000 | 102.58 |
1238716800000 | 104.1 |
1238976000000 | 104.43 |
1239062400000 | 102.61 |
1239148800000 | 103.25 |
1239235200000 | 106.35 |
1239667200000 | 109.57 |
1239753600000 | 109.28 |
1239840000000 | 111.18 |
1239926400000 | 113.9 |
1240185600000 | 109 |
1240272000000 | 109.02 |
1240358400000 | 112.27 |
1240444800000 | 112.9 |
1240531200000 | 115.14 |
1240790400000 | 115.1 |
1240876800000 | 112.79 |
1240963200000 | 115.32 |
1241049600000 | 116.87 |
1241136000000 | 116.96 |
1241395200000 | 121.48 |
1241481600000 | 122.37 |
1241568000000 | 124.91 |
1241654400000 | 125.09 |
1241740800000 | 126.71 |
1242000000000 | 123.21 |
1242086400000 | 121.91 |
1242172800000 | 117.34 |
1242259200000 | 118.51 |
1242345600000 | 120.55 |
1242604800000 | 123.55 |
1242691200000 | 126.51 |
1242777600000 | 128.68 |
1242864000000 | 126.79 |
1242950400000 | 125.89 |
1243209600000 | 125.64 |
1243296000000 | 124.89 |
1243382400000 | 125.7 |
1243468800000 | 124.27 |
1243555200000 | 125.06 |
1243814400000 | 128.42 |
1243900800000 | 129.73 |
1243987200000 | 126.88 |
1244073600000 | 126.66 |
1244160000000 | 127.29 |
1244419200000 | 125.47 |
1244505600000 | 125.66 |
1244592000000 | 128.19 |
1244678400000 | 130.05 |
1244764800000 | 129.97 |
1245024000000 | 126.69 |
1245110400000 | 126.27 |
1245196800000 | 121.85 |
1245283200000 | 121.82 |
1245369600000 | 122.44 |
1245628800000 | 117.8 |
1245715200000 | 117.53 |
1245801600000 | 121.13 |
1245888000000 | 120.23 |
1245974400000 | 121.02 |
1246233600000 | 123.04 |
1246320000000 | 122.38 |
1246406400000 | 125.09 |
1246492800000 | 122.89 |
1246579200000 | 121.98 |
1246838400000 | 119.59 |
1246924800000 | 119.17 |
1247011200000 | 117.23 |
1247097600000 | 117.68 |
1247184000000 | 115.77 |
1247443200000 | 118.03 |
1247529600000 | 119.7 |
1247616000000 | 123.36 |
1247702400000 | 123.97 |
1247788800000 | 124.17 |
1248048000000 | 126.03 |
1248134400000 | 127.58 |
1248220800000 | 127.44 |
1248307200000 | 129.55 |
1248393600000 | 129.96 |
1248652800000 | 130.83 |
1248739200000 | 129.42 |
1248825600000 | 130.14 |
1248912000000 | 132.72 |
1248998400000 | 133.98 |
1249257600000 | 136.79 |
1249344000000 | 135.55 |
1249430400000 | 136.54 |
1249516800000 | 137.56 |
1249603200000 | 138.51 |
1249862400000 | 138.29 |
1249948800000 | 136.06 |
1250035200000 | 137.3 |
1250121600000 | 139.46 |
1250208000000 | 139.52 |
1250467200000 | 135.98 |
1250553600000 | 136.87 |
1250640000000 | 136.22 |
1250726400000 | 138.71 |
1250812800000 | 141.41 |
1251072000000 | 144.24 |
1251158400000 | 145.2 |
1251244800000 | 144.32 |
1251331200000 | 143.67 |
1251417600000 | 146.26 |
1251676800000 | 143.65 |
1251763200000 | 141 |
1251849600000 | 138.59 |
1251936000000 | 139.92 |
1252022400000 | 142.11 |
1252281600000 | 144.86 |
1252368000000 | 145.82 |
1252454400000 | 147.56 |
1252540800000 | 148.35 |
1252627200000 | 149.67 |
1252886400000 | 149.18 |
1252972800000 | 151.01 |
1253059200000 | 153.6 |
1253145600000 | 155.37 |
1253232000000 | 155.05 |
1253491200000 | 153 |
1253577600000 | 154.84 |
1253664000000 | 155.3 |
1253750400000 | 153.07 |
1253836800000 | 152.54 |
1254096000000 | 155.11 |
1254182400000 | 155.05 |
1254268800000 | 155.53 |
1254355200000 | 152.92 |
1254441600000 | 149.35 |
1254700800000 | 150.78 |
1254787200000 | 155.42 |
1254873600000 | 155.19 |
1254960000000 | 157.72 |
1255046400000 | 158.51 |
1255305600000 | 160.01 |
1255392000000 | 158.17 |
1255478400000 | 161.39 |
1255564800000 | 160.49 |
1255651200000 | 159.57 |
1255910400000 | 161.35 |
1255996800000 | 160.57 |
1256083200000 | 159.72 |
1256169600000 | 157.11 |
1256256000000 | 157.11 |
1256515200000 | 154.38 |
1256601600000 | 151.93 |
1256688000000 | 146.42 |
1256774400000 | 150.49 |
1256860800000 | 147.97 |
1257120000000 | 147.92 |
1257206400000 | 145.79 |
1257292800000 | 150.03 |
1257379200000 | 150.6 |
1257465600000 | 151.18 |
1257724800000 | 153.87 |
1257811200000 | 152.77 |
1257897600000 | 154.36 |
1257984000000 | 154.65 |
1258070400000 | 155.03 |
1258329600000 | 157.59 |
1258416000000 | 156.3 |
1258502400000 | 156.39 |
1258588800000 | 152.98 |
1258675200000 | 152.26 |
1258934400000 | 155.16 |
1259020800000 | 154.34 |
1259107200000 | 154.48 |
1259193600000 | 149.41 |
1259280000000 | 151.79 |
1259539200000 | 149.52 |
1259625600000 | 153.83 |
1259712000000 | 155.13 |
1259798400000 | 155.35 |
1259884800000 | 156.39 |
1260144000000 | 156.5 |
1260230400000 | 154.59 |
1260316800000 | 152.55 |
1260403200000 | 153.49 |
1260489600000 | 154.33 |
1260748800000 | 154.97 |
1260835200000 | 154.81 |
1260921600000 | 156.29 |
1261008000000 | 155.25 |
1261094400000 | 155.17 |
1261353600000 | 156.39 |
1261440000000 | 156.86 |
1261526400000 | 157.4 |
1261612800000 | 157.26 |
1261958400000 | 157.97 |
1262044800000 | 159.09 |
1262131200000 | 159.47 |
1262217600000 | 159.57 |
1262563200000 | 163.43 |
1262649600000 | 164.7 |
1262736000000 | 165.55 |
1262822400000 | 166.86 |
1262908800000 | 167.39 |
1263168000000 | 166.86 |
1263254400000 | 164.6 |
1263340800000 | 165.54 |
1263427200000 | 167.01 |
1263513600000 | 166.11 |
1263772800000 | 166.66 |
1263859200000 | 167.09 |
1263945600000 | 164.45 |
1264032000000 | 162.82 |
1264118400000 | 160.55 |
1264377600000 | 160.86 |
1264464000000 | 160.55 |
1264550400000 | 159.68 |
1264636800000 | 159.28 |
1264723200000 | 160.22 |
1264982400000 | 162.06 |
1265068800000 | 164.42 |
1265155200000 | 163.63 |
1265241600000 | 159.23 |
1265328000000 | 155.4 |
1265587200000 | 154.47 |
1265673600000 | 155.44 |
1265760000000 | 155.99 |
1265846400000 | 156.57 |
1265932800000 | 155.43 |
1266192000000 | 155.2 |
1266278400000 | 156.54 |
1266364800000 | 159.39 |
1266451200000 | 160.3 |
1266537600000 | 160.72 |
1266796800000 | 161.2 |
1266883200000 | 159.47 |
1266969600000 | 158.77 |
1267056000000 | 156.26 |
1267142400000 | 158.17 |
1267401600000 | 160.9 |
1267488000000 | 162.75 |
1267574400000 | 164.26 |
1267660800000 | 164.58 |
1267747200000 | 166.57 |
1268006400000 | 166.6 |
1268092800000 | 166.66 |
1268179200000 | 168.39 |
1268265600000 | 168 |
1268352000000 | 168.76 |
1268611200000 | 167.46 |
1268697600000 | 169.28 |
1268784000000 | 170.69 |
1268870400000 | 169.78 |
1268956800000 | 169.02 |
1269216000000 | 168.85 |
1269302400000 | 170.94 |
1269388800000 | 171.42 |
1269475200000 | 173.28 |
1269561600000 | 173.76 |
1269820800000 | 173.64 |
1269907200000 | 172.73 |
1269993600000 | 173.12 |
1270080000000 | 175.67 |
1270512000000 | 178.04 |
1270598400000 | 177.66 |
1270684800000 | 176.5 |
1270771200000 | 178.72 |
1271030400000 | 178.48 |
1271116800000 | 177.44 |
1271203200000 | 178.96 |
1271289600000 | 179.96 |
1271376000000 | 177.9 |
1271635200000 | 175.98 |
1271721600000 | 179.25 |
1271808000000 | 178.48 |
1271894400000 | 176.3 |
1271980800000 | 179.17 |
1272240000000 | 180.29 |
1272326400000 | 175.58 |
1272412800000 | 171.89 |
1272499200000 | 175.52 |
1272585600000 | 174.85 |
1272844800000 | 175.79 |
1272931200000 | 169.88 |
1273017600000 | 165.81 |
1273104000000 | 163.65 |
1273190400000 | 157.01 |
1273449600000 | 168.83 |
1273536000000 | 167.25 |
1273622400000 | 171.55 |
1273708800000 | 171.33 |
1273795200000 | 165.78 |
1274054400000 | 164.43 |
1274140800000 | 166.36 |
1274227200000 | 160.47 |
1274313600000 | 155.38 |
1274400000000 | 155.84 |
1274659200000 | 155.7 |
1274745600000 | 149.33 |
1274832000000 | 154.23 |
1274918400000 | 159.07 |
1275004800000 | 158.78 |
1275264000000 | 159.36 |
1275350400000 | 158.84 |
1275436800000 | 159.14 |
1275523200000 | 161.69 |
1275609600000 | 158.4 |
1275868800000 | 156.19 |
1275955200000 | 154.5 |
1276041600000 | 158.39 |
1276128000000 | 161.75 |
1276214400000 | 162.6 |
1276473600000 | 165.41 |
1276560000000 | 166.6 |
1276646400000 | 165.86 |
1276732800000 | 166.2 |
1276819200000 | 167.14 |
1277078400000 | 168.92 |
1277164800000 | 167.66 |
1277251200000 | 165.75 |
1277337600000 | 162.05 |
1277424000000 | 161.14 |
1277683200000 | 162.92 |
1277769600000 | 157.26 |
1277856000000 | 156.94 |
1277942400000 | 153.18 |
1278028800000 | 153.69 |
1278288000000 | 153.71 |
1278374400000 | 158.08 |
1278460800000 | 159.7 |
1278547200000 | 161.14 |
1278633600000 | 162.04 |
1278892800000 | 162.7 |
1278979200000 | 165.56 |
1279065600000 | 165.44 |
1279152000000 | 163.84 |
1279238400000 | 161.41 |
1279497600000 | 160.39 |
1279584000000 | 159.43 |
1279670400000 | 161.93 |
1279756800000 | 164.99 |
1279843200000 | 165.94 |
1280102400000 | 167.27 |
1280188800000 | 167.56 |
1280275200000 | 166.82 |
1280361600000 | 166.51 |
1280448000000 | 165.42 |
1280707200000 | 169.66 |
1280793600000 | 170.41 |
1280880000000 | 170.29 |
1280966400000 | 170.43 |
1281052800000 | 169.01 |
1281312000000 | 170.59 |
1281398400000 | 168.54 |
1281484800000 | 164.32 |
1281571200000 | 162.98 |
1281657600000 | 163.31 |
1281916800000 | 163.51 |
1282003200000 | 166.56 |
1282089600000 | 166.32 |
1282176000000 | 164.52 |
1282262400000 | 162.17 |
1282521600000 | 162.74 |
1282608000000 | 159.46 |
1282694400000 | 157.81 |
1282780800000 | 159.36 |
1282867200000 | 160.63 |
1283126400000 | 160.76 |
1283212800000 | 161.26 |
1283299200000 | 165.44 |
1283385600000 | 166.52 |
1283472000000 | 167.58 |
1283731200000 | 168.28 |
1283817600000 | 166.63 |
1283904000000 | 167.92 |
1283990400000 | 169.82 |
1284076800000 | 170.18 |
1284336000000 | 171.57 |
1284422400000 | 171.83 |
1284508800000 | 171.02 |
1284595200000 | 170.19 |
1284681600000 | 170.6 |
1284940800000 | 172.41 |
1285027200000 | 173.26 |
1285113600000 | 171.73 |
1285200000000 | 170.85 |
1285286400000 | 172.96 |
1285545600000 | 173.01 |
1285632000000 | 173.55 |
1285718400000 | 173.3 |
1285804800000 | 172.99 |
1285891200000 | 172.9 |
1286150400000 | 172.3 |
1286236800000 | 174.32 |
1286323200000 | 175.52 |
1286409600000 | 175.57 |
1286496000000 | 175.49 |
1286755200000 | 176.67 |
1286841600000 | 176.73 |
1286928000000 | 179.49 |
1287014400000 | 179.37 |
1287100800000 | 179.1 |
1287360000000 | 179.41 |
1287446400000 | 178.65 |
1287532800000 | 179.58 |
1287619200000 | 181.45 |
1287705600000 | 181.49 |
1287964800000 | 182.57 |
1288051200000 | 181.62 |
1288137600000 | 180.17 |
1288224000000 | 180.06 |
1288310400000 | 180.35 |
1288569600000 | 181.17 |
1288656000000 | 181.76 |
1288742400000 | 180.95 |
1288828800000 | 183.86 |
1288915200000 | 183.78 |
1289174400000 | 183.74 |
1289260800000 | 185.54 |
1289347200000 | 183.5 |
1289433600000 | 182.12 |
1289520000000 | 180.97 |
1289779200000 | 182.81 |
1289865600000 | 178.66 |
1289952000000 | 179.39 |
1290038400000 | 181.98 |
1290124800000 | 181.73 |
1290384000000 | 181.01 |
1290470400000 | 178.03 |
1290556800000 | 179.99 |
1290643200000 | 181.29 |
1290729600000 | 180.82 |
1290988800000 | 177.62 |
1291075200000 | 176.77 |
1291161600000 | 181.62 |
1291248000000 | 186.52 |
1291334400000 | 187.05 |
1291593600000 | 187.64 |
1291680000000 | 189.34 |
1291766400000 | 189.31 |
1291852800000 | 188.5 |
1291939200000 | 188.86 |
1292198400000 | 190.35 |
1292284800000 | 190.48 |
1292371200000 | 190.83 |
1292457600000 | 190.45 |
1292544000000 | 190.7 |
1292803200000 | 192 |
1292889600000 | 193.92 |
1292976000000 | 194.25 |
1293062400000 | 194.28 |
1293148800000 | 194.04 |
1293408000000 | 192.66 |
1293494400000 | 193.21 |
1293580800000 | 194.27 |
1293667200000 | 193.37 |
1293753600000 | 193.17 |
1294012800000 | 195.29 |
1294099200000 | 194.74 |
1294185600000 | 193.57 |
1294272000000 | 193.84 |
1294358400000 | 193.33 |
1294617600000 | 190.88 |
1294704000000 | 194.29 |
1294790400000 | 197.31 |
1294876800000 | 196.06 |
1294963200000 | 195.72 |
1295222400000 | 195.34 |
1295308800000 | 196.69 |
1295395200000 | 195.09 |
1295481600000 | 191.99 |
1295568000000 | 193.19 |
1295827200000 | 192.94 |
1295913600000 | 192.94 |
1296000000000 | 194.65 |
1296086400000 | 195.98 |
1296172800000 | 195.29 |
1296432000000 | 194.47 |
1296518400000 | 197.35 |
1296604800000 | 196.63 |
1296691200000 | 196.75 |
1296777600000 | 197.95 |
1297036800000 | 199.81 |
1297123200000 | 199.72 |
1297209600000 | 199.35 |
1297296000000 | 197.37 |
1297382400000 | 198.03 |
1297641600000 | 199.66 |
1297728000000 | 198.43 |
1297814400000 | 198.79 |
1297900800000 | 198.78 |
1297987200000 | 199.14 |
1298246400000 | 196.18 |
1298332800000 | 195.31 |
1298419200000 | 193.42 |
1298505600000 | 192.89 |
1298592000000 | 195.86 |
1298851200000 | 197.5 |
1298937600000 | 197.44 |
1299024000000 | 195.88 |
1299110400000 | 196.68 |
1299196800000 | 196.71 |
1299456000000 | 197.25 |
1299542400000 | 197.4 |
1299628800000 | 198.36 |
1299715200000 | 195.89 |
1299801600000 | 193.61 |
1300060800000 | 192.74 |
1300147200000 | 188.54 |
1300233600000 | 186.93 |
1300320000000 | 189.84 |
1300406400000 | 191.52 |
1300665600000 | 194.57 |
1300752000000 | 193.67 |
1300838400000 | 194.56 |
1300924800000 | 197.2 |
1301011200000 | 197.76 |
1301270400000 | 198.21 |
1301356800000 | 198 |
1301443200000 | 199.35 |
1301529600000 | 198.23 |
1301616000000 | 200.64 |
1301875200000 | 202.22 |
1301961600000 | 202.15 |
1302048000000 | 202.89 |
1302134400000 | 201.6 |
1302220800000 | 202.57 |
1302480000000 | 201.64 |
1302566400000 | 198.65 |
1302652800000 | 199.92 |
1302739200000 | 198.74 |
1302825600000 | 198.72 |
1303084800000 | 195.45 |
1303171200000 | 196.75 |
1303257600000 | 199.47 |
1303344000000 | 200.54 |
1303776000000 | 201.19 |
1303862400000 | 201.19 |
1303948800000 | 202.42 |
1304035200000 | 203.18 |
1304294400000 | 203.85 |
1304380800000 | 201.86 |
1304467200000 | 199.69 |
1304553600000 | 198.68 |
1304640000000 | 201.04 |
1304899200000 | 200.93 |
1304985600000 | 202.66 |
1305072000000 | 203.08 |
1305158400000 | 201.4 |
1305244800000 | 201.51 |
1305504000000 | 201.2 |
1305590400000 | 199.28 |
1305676800000 | 199.68 |
1305763200000 | 200.37 |
1305849600000 | 200.41 |
1306108800000 | 196.98 |
1306195200000 | 197.64 |
1306281600000 | 198.04 |
1306368000000 | 197.81 |
1306454400000 | 199.25 |
1306713600000 | 199.82 |
1306800000000 | 201.31 |
1306886400000 | 201.32 |
1306972800000 | 200.05 |
1307059200000 | 199.36 |
1307318400000 | 198.19 |
1307404800000 | 197.32 |
1307491200000 | 194.27 |
1307577600000 | 195.26 |
1307664000000 | 192.69 |
1307923200000 | 192.72 |
1308009600000 | 194.13 |
1308096000000 | 191.65 |
1308182400000 | 189.4 |
1308268800000 | 190.3 |
1308528000000 | 187.86 |
1308614400000 | 191.41 |
1308700800000 | 190.79 |
1308787200000 | 187.29 |
1308873600000 | 186.46 |
1309132800000 | 186.36 |
1309219200000 | 187.28 |
1309305600000 | 191.77 |
1309392000000 | 195.11 |
1309478400000 | 197 |
1309737600000 | 198.11 |
1309824000000 | 197.49 |
1309910400000 | 196 |
1309996800000 | 197.88 |
1310083200000 | 195.63 |
1310342400000 | 190.64 |
1310428800000 | 189.9 |
1310515200000 | 191.7 |
1310601600000 | 188.94 |
1310688000000 | 187.77 |
1310947200000 | 183.55 |
1311033600000 | 186.01 |
1311120000000 | 188.79 |
1311206400000 | 191.26 |
1311292800000 | 192.98 |
1311552000000 | 192.24 |
1311638400000 | 191 |
1311724800000 | 188.62 |
1311811200000 | 187.62 |
1311897600000 | 186.65 |
1312156800000 | 184.01 |
1312243200000 | 177.49 |
1312329600000 | 173.94 |
1312416000000 | 166.45 |
1312502400000 | 163.86 |
1312761600000 | 154.8 |
1312848000000 | 159.37 |
1312934400000 | 156.03 |
1313020800000 | 160.47 |
1313107200000 | 165.97 |
1313366400000 | 167.35 |
1313452800000 | 165.19 |
1313539200000 | 165.54 |
1313625600000 | 157.22 |
1313712000000 | 155.75 |
1313971200000 | 156.91 |
1314057600000 | 157.04 |
1314144000000 | 159.92 |
1314230400000 | 159.58 |
1314316800000 | 158.69 |
1314576000000 | 162.71 |
1314662400000 | 164.03 |
1314748800000 | 168.47 |
1314835200000 | 168.99 |
1314921600000 | 164.7 |
1315180800000 | 157.96 |
1315267200000 | 156.22 |
1315353600000 | 161.22 |
1315440000000 | 161.86 |
1315526400000 | 157.44 |
1315785600000 | 152.68 |
1315872000000 | 153.3 |
1315958400000 | 155.84 |
1316044800000 | 159.06 |
1316131200000 | 160.72 |
1316390400000 | 156.75 |
1316476800000 | 158.16 |
1316563200000 | 156.23 |
1316649600000 | 148.54 |
1316736000000 | 147.94 |
1316995200000 | 148.81 |
1317081600000 | 155.1 |
1317168000000 | 153.65 |
1317254400000 | 154.8 |
1317340800000 | 152.63 |
1317600000000 | 150.41 |
1317686400000 | 145.09 |
1317772800000 | 149.13 |
1317859200000 | 153.6 |
1317945600000 | 154.18 |
1318204800000 | 157 |
1318291200000 | 156.32 |
1318377600000 | 160.12 |
1318464000000 | 158.29 |
1318550400000 | 160.64 |
1318809600000 | 158.35 |
1318896000000 | 158.37 |
1318982400000 | 158.44 |
1319068800000 | 155.81 |
1319155200000 | 159.85 |
1319414400000 | 163.33 |
1319500800000 | 161.94 |
1319587200000 | 161.99 |
1319673600000 | 168.31 |
1319760000000 | 167.41 |
1320019200000 | 163.58 |
1320105600000 | 156.08 |
1320192000000 | 157.38 |
1320278400000 | 161.47 |
1320364800000 | 160.16 |
1320624000000 | 159.5 |
1320710400000 | 160.48 |
1320796800000 | 156.88 |
1320883200000 | 155.55 |
1320969600000 | 159.89 |
1321228800000 | 157.67 |
1321315200000 | 155.81 |
1321401600000 | 155.37 |
1321488000000 | 153.02 |
1321574400000 | 152.19 |
1321833600000 | 147.41 |
1321920000000 | 146.36 |
1322006400000 | 144.52 |
1322092800000 | 144.79 |
1322179200000 | 144.84 |
1322438400000 | 151.18 |
1322524800000 | 151.93 |
1322611200000 | 158.36 |
1322697600000 | 156.62 |
1322784000000 | 158.31 |
1323043200000 | 160.61 |
1323129600000 | 159.74 |
1323216000000 | 158.98 |
1323302400000 | 155.4 |
1323388800000 | 157 |
1323648000000 | 152.91 |
1323734400000 | 153.13 |
1323820800000 | 149.43 |
1323907200000 | 150.64 |
1323993600000 | 150.86 |
1324252800000 | 150.25 |
1324339200000 | 154.73 |
1324425600000 | 153.92 |
1324512000000 | 155.68 |
1324598400000 | 157.28 |
1324944000000 | 157.37 |
1325030400000 | 156.29 |
1325116800000 | 157.38 |
1325203200000 | 158.7 |
1325462400000 | 161.26 |
1325548800000 | 163.66 |
1325635200000 | 162.06 |
1325721600000 | 159.78 |
1325808000000 | 160.08 |
1326067200000 | 159.49 |
1326153600000 | 161.9 |
1326240000000 | 162.56 |
1326326400000 | 164.82 |
1326412800000 | 164.06 |
1326672000000 | 165.26 |
1326758400000 | 166.62 |
1326844800000 | 167.43 |
1326931200000 | 170.82 |
1327017600000 | 170.42 |
1327276800000 | 171.65 |
1327363200000 | 169.71 |
1327449600000 | 170.02 |
1327536000000 | 172.82 |
1327622400000 | 172.23 |
1327881600000 | 168.63 |
1327968000000 | 170.63 |
1328054400000 | 174.93 |
1328140800000 | 176.42 |
1328227200000 | 179.17 |
1328486400000 | 178.79 |
1328572800000 | 178.16 |
1328659200000 | 178.73 |
1328745600000 | 178.53 |
1328832000000 | 176.99 |
1329091200000 | 177.62 |
1329177600000 | 176.68 |
1329264000000 | 177.75 |
1329350400000 | 176.87 |
1329436800000 | 179.27 |
1329696000000 | 182.13 |
1329782400000 | 181.1 |
1329868800000 | 179.3 |
1329955200000 | 177.59 |
1330041600000 | 179.02 |
1330300800000 | 178.06 |
1330387200000 | 178.71 |
1330473600000 | 179.07 |
1330560000000 | 179.92 |
1330646400000 | 179.93 |
1330905600000 | 178.27 |
1330992000000 | 172.26 |
1331078400000 | 174.01 |
1331164800000 | 177.2 |
1331251200000 | 177.89 |
1331510400000 | 177.27 |
1331596800000 | 180.28 |
1331683200000 | 180.57 |
1331769600000 | 181.68 |
1331856000000 | 182.02 |
1332115200000 | 182.12 |
1332201600000 | 179.78 |
1332288000000 | 179.12 |
1332374400000 | 176.46 |
1332460800000 | 177.47 |
1332720000000 | 179.73 |
1332806400000 | 178.76 |
1332892800000 | 177 |
1332979200000 | 174.61 |
1333065600000 | 176.74 |
1333324800000 | 178.13 |
1333411200000 | 177.12 |
1333497600000 | 171.82 |
1333584000000 | 171.83 |
1334016000000 | 166.95 |
1334102400000 | 168.76 |
1334188800000 | 171.75 |
1334275200000 | 169.27 |
1334534400000 | 168.91 |
1334620800000 | 173.11 |
1334707200000 | 170.99 |
1334793600000 | 170.07 |
1334880000000 | 170.65 |
1335139200000 | 165.75 |
1335225600000 | 168.11 |
1335312000000 | 171.63 |
1335398400000 | 171.43 |
1335484800000 | 174.52 |
1335744000000 | 174.1 |
1335830400000 | 174.16 |
1335916800000 | 173.21 |
1336003200000 | 173.65 |
1336089600000 | 170.11 |
1336348800000 | 171.96 |
1336435200000 | 168.62 |
1336521600000 | 167.3 |
1336608000000 | 169.35 |
1336694400000 | 169.59 |
1336953600000 | 165.69 |
1337040000000 | 163.87 |
1337126400000 | 163.38 |
1337212800000 | 162.33 |
1337299200000 | 160.43 |
1337558400000 | 162.37 |
1337644800000 | 166.57 |
1337731200000 | 161.7 |
1337817600000 | 162.9 |
1337904000000 | 163.17 |
1338163200000 | 163.58 |
1338249600000 | 165.29 |
1338336000000 | 162.43 |
1338422400000 | 161.27 |
1338508800000 | 157.6 |
1338768000000 | 156.75 |
1338854400000 | 157.35 |
1338940800000 | 161.49 |
1339027200000 | 163.6 |
1339113600000 | 163.06 |
1339372800000 | 161.91 |
1339459200000 | 160.45 |
1339545600000 | 159.02 |
1339632000000 | 159.17 |
1339718400000 | 161.91 |
1339977600000 | 161.78 |
1340064000000 | 164.96 |
1340150400000 | 166.94 |
1340236800000 | 166.49 |
1340323200000 | 165.18 |
1340582400000 | 161.25 |
1340668800000 | 159.56 |
1340755200000 | 161.94 |
1340841600000 | 160.96 |
1340928000000 | 167.73 |
1341187200000 | 169.9 |
1341273600000 | 171.89 |
1341360000000 | 172.2 |
1341446400000 | 170.97 |
1341532800000 | 167.88 |
1341792000000 | 166.71 |
1341878400000 | 168.6 |
1341964800000 | 167.37 |
1342051200000 | 165.13 |
1342137600000 | 167.35 |
1342396800000 | 168.08 |
1342483200000 | 168.1 |
1342569600000 | 169.44 |
1342656000000 | 172.36 |
1342742400000 | 169.34 |
1343001600000 | 163.71 |
1343088000000 | 163.22 |
1343174400000 | 163.82 |
1343260800000 | 168.41 |
1343347200000 | 170.28 |
1343606400000 | 172.74 |
1343692800000 | 171.5 |
1343779200000 | 171.12 |
1343865600000 | 167.19 |
1343952000000 | 171.29 |
1344211200000 | 173.26 |
1344297600000 | 174.55 |
1344384000000 | 173.92 |
1344470400000 | 174.49 |
1344556800000 | 173.69 |
1344816000000 | 172.86 |
1344902400000 | 173.49 |
1344988800000 | 173.18 |
1345075200000 | 174.73 |
1345161600000 | 176.97 |
1345420800000 | 175.69 |
1345507200000 | 177.34 |
1345593600000 | 175.45 |
1345680000000 | 174.23 |
1345766400000 | 173.75 |
1346025600000 | 174.7 |
1346112000000 | 173.56 |
1346198400000 | 173.58 |
1346284800000 | 172.43 |
1346371200000 | 174.46 |
1346630400000 | 175.48 |
1346716800000 | 174.58 |
1346803200000 | 174.58 |
1346889600000 | 177.92 |
1346976000000 | 179.79 |
1347235200000 | 179.83 |
1347321600000 | 180.59 |
1347408000000 | 182.62 |
1347494400000 | 180.8 |
1347580800000 | 184.66 |
1347840000000 | 183.43 |
1347926400000 | 182.38 |
1348012800000 | 182.26 |
1348099200000 | 181.78 |
1348185600000 | 182.95 |
1348444800000 | 181.48 |
1348531200000 | 182.32 |
1348617600000 | 178.32 |
1348704000000 | 179.49 |
1348790400000 | 178.36 |
1349049600000 | 180.66 |
1349136000000 | 180.69 |
1349222400000 | 180.28 |
1349308800000 | 180.74 |
1349395200000 | 183.08 |
1349654400000 | 181.2 |
1349740800000 | 180.31 |
1349827200000 | 178.65 |
1349913600000 | 180.2 |
1350000000000 | 179.68 |
1350259200000 | 180.47 |
1350345600000 | 182.83 |
1350432000000 | 184.75 |
1350518400000 | 185.12 |
1350604800000 | 183.58 |
1350864000000 | 183.51 |
1350950400000 | 180.7 |
1351036800000 | 181.36 |
1351123200000 | 181.55 |
1351209600000 | 181.82 |
1351468800000 | 180.51 |
1351555200000 | 181.73 |
1351641600000 | 181.45 |
1351728000000 | 183.3899 |
1351814400000 | 184.36 |
1352073600000 | 183.3 |
1352160000000 | 184.02 |
1352246400000 | 182.09 |
1352332800000 | 180.9 |
1352419200000 | 180.48 |
1352678400000 | 179.99 |
1352764800000 | 179.68 |
1352851200000 | 178.31 |
1352937600000 | 176.37 |
1353024000000 | 174.57 |
1353283200000 | 178.5 |
1353369600000 | 178.85 |
1353456000000 | 179.38 |
1353542400000 | 181.35 |
1353628800000 | 182.35 |
1353888000000 | 181.43 |
1353974400000 | 181.86 |
1354060800000 | 181.4 |
1354147200000 | 184.11 |
1354233600000 | 184.07 |
1354492800000 | 184.41 |
1354579200000 | 184.3 |
1354665600000 | 185.32 |
1354752000000 | 186.29 |
1354838400000 | 186.65 |
1355097600000 | 186.02 |
1355184000000 | 187.34 |
1355270400000 | 187.69 |
1355356800000 | 187.45 |
1355443200000 | 187.8899 |
1355702400000 | 187.97 |
1355788800000 | 189.3 |
1355875200000 | 190.73 |
1355961600000 | 190.75 |
1356048000000 | 189.98 |
1356307200000 | 189.63 |
1356566400000 | 190.06 |
1356652800000 | 188.8 |
1356912000000 | 188.82 |
1357084800000 | 192.8899 |
1357171200000 | 194.3899 |
1357257600000 | 195.66 |
1357516800000 | 195.94 |
1357603200000 | 196.35 |
1357689600000 | 198.28 |
1357776000000 | 198.28 |
1357862400000 | 197.72 |
1358121600000 | 196.95 |
1358208000000 | 196.28 |
1358294400000 | 196.06 |
1358380800000 | 198.26 |
1358467200000 | 198.02 |
1358726400000 | 198.62 |
1358812800000 | 198.49 |
1358899200000 | 198.58 |
1358985600000 | 198.91 |
1359072000000 | 199.37 |
1359331200000 | 199.5 |
1359417600000 | 198.79 |
1359504000000 | 198.12 |
1359590400000 | 196.68 |
1359676800000 | 198.9199 |
1359936000000 | 194.83 |
1360022400000 | 196.07 |
1360108800000 | 195.74 |
1360195200000 | 195.32 |
1360281600000 | 197.4199 |
1360540800000 | 197.31 |
1360627200000 | 198.8899 |
1360713600000 | 200.95 |
1360800000000 | 200.38 |
1360886400000 | 200.33 |
1361145600000 | 199.82 |
1361232000000 | 202.43 |
1361318400000 | 202.77 |
1361404800000 | 199.4 |
1361491200000 | 200.69 |
1361750400000 | 201.3 |
1361836800000 | 198.1699 |
1361923200000 | 199.87 |
1362009600000 | 201.25 |
1362096000000 | 200.08 |
1362355200000 | 199.18 |
1362441600000 | 202.61 |
1362528000000 | 202.08 |
1362614400000 | 202.49 |
1362700800000 | 204.09 |
1362960000000 | 203.66 |
1363046400000 | 203.69 |
1363132800000 | 202.93 |
1363219200000 | 204.32 |
1363305600000 | 204.01 |
1363564800000 | 203.45 |
1363651200000 | 201.35 |
1363737600000 | 202.19 |
1363824000000 | 201.13 |
1363910400000 | 200.69 |
1364169600000 | 199.87 |
1364256000000 | 199.77 |
1364342400000 | 197.52 |
1364428800000 | 198.66 |
1364860800000 | 200.2 |
1364947200000 | 199.13 |
1365033600000 | 196.95 |
1365120000000 | 193.49 |
1365379200000 | 193.74 |
1365465600000 | 195.02 |
1365552000000 | 199.4199 |
1365638400000 | 201.4199 |
1365724800000 | 199.84 |
1365984000000 | 197.74 |
1366070400000 | 196.82 |
1366156800000 | 193.61 |
1366243200000 | 193.72 |
1366329600000 | 194.9 |
1366588800000 | 195.97 |
1366675200000 | 199.55 |
1366761600000 | 200.7 |
1366848000000 | 202.37 |
1366934400000 | 201.71 |
1367193600000 | 203.21 |
1367280000000 | 203.18 |
1367366400000 | 203.26 |
1367452800000 | 203.91 |
1367539200000 | 206 |
1367798400000 | 206.52 |
1367884800000 | 207.56 |
1367971200000 | 209.48 |
1368057600000 | 209.33 |
1368144000000 | 209.76 |
1368403200000 | 209.56 |
1368489600000 | 210.18 |
1368576000000 | 212.09 |
1368662400000 | 212.43 |
1368748800000 | 212.85 |
1369008000000 | 213.88 |
1369094400000 | 213.67 |
1369180800000 | 213.73 |
1369267200000 | 209.05 |
1369353600000 | 208.8899 |
1369612800000 | 210.2 |
1369699200000 | 212.26 |
1369785600000 | 209.59 |
1369872000000 | 209.88 |
1369958400000 | 208.36 |
1370217600000 | 206.47 |
1370304000000 | 206.93 |
1370390400000 | 204.37 |
1370476800000 | 202.19 |
1370563200000 | 203.81 |
1370822400000 | 203.47 |
1370908800000 | 200.48 |
1370995200000 | 200.31 |
1371081600000 | 200.41 |
1371168000000 | 201.9 |
1371427200000 | 202.81 |
1371513600000 | 203.3 |
1371600000000 | 202.91 |
1371686400000 | 197.36 |
1371772800000 | 194.96 |
1372032000000 | 189.43 |
1372118400000 | 191.65 |
1372204800000 | 195.59 |
1372291200000 | 197.55 |
1372377600000 | 196.78 |
1372636800000 | 198.78 |
1372723200000 | 198.47 |
1372809600000 | 196.78 |
1372896000000 | 201.11 |
1372982400000 | 199.5 |
1373241600000 | 202.33 |
1373328000000 | 203.96 |
1373414400000 | 204.23 |
1373500800000 | 205.62 |
1373587200000 | 205.1699 |
1373846400000 | 206.1399 |
1373932800000 | 205.41 |
1374019200000 | 206.1399 |
1374105600000 | 209.5 |
1374192000000 | 208.99 |
1374451200000 | 209.4199 |
1374537600000 | 209.51 |
1374624000000 | 210.71 |
1374710400000 | 210.42 |
1374796800000 | 209.77 |
1375056000000 | 209.7 |
1375142400000 | 210.43 |
1375228800000 | 210.57 |
1375315200000 | 213.25 |
1375401600000 | 213.28 |
1375660800000 | 214.1 |
1375747200000 | 213.23 |
1375833600000 | 212.68 |
1375920000000 | 214.85 |
1376006400000 | 216.16 |
1376265600000 | 216.92 |
1376352000000 | 218.3 |
1376438400000 | 219.68 |
1376524800000 | 217.91 |
1376611200000 | 219.11 |
1376870400000 | 218.11 |
1376956800000 | 215.9 |
1377043200000 | 214.87 |
1377129600000 | 217.6 |
1377216000000 | 218.27 |
1377475200000 | 216.82 |
1377561600000 | 212.35 |
1377648000000 | 211.54 |
1377734400000 | 212.76 |
1377820800000 | 210.88 |
1378080000000 | 214.27 |
1378166400000 | 214.01 |
1378252800000 | 214.49 |
1378339200000 | 215.84 |
1378425600000 | 216.41 |
1378684800000 | 216.94 |
1378771200000 | 220.29 |
1378857600000 | 221.11 |
1378944000000 | 221.07 |
1379030400000 | 220.97 |
1379289600000 | 222.67 |
1379376000000 | 222.16 |
1379462400000 | 222.63 |
1379548800000 | 224.16 |
1379635200000 | 223.65 |
1379894400000 | 222.58 |
1379980800000 | 223.21 |
1380067200000 | 222.93 |
1380153600000 | 223.12 |
1380240000000 | 222.54 |
1380499200000 | 221.3 |
1380585600000 | 223.6 |
1380672000000 | 223.33 |
1380758400000 | 223.51 |
1380844800000 | 224.59 |
1381104000000 | 224.24 |
1381190400000 | 224.15 |
1381276800000 | 223.73 |
1381363200000 | 226.4 |
1381449600000 | 227.07 |
1381708800000 | 227.29 |
1381795200000 | 229.14 |
1381881600000 | 229.81 |
1381968000000 | 229.63 |
1382054400000 | 231.87 |
1382313600000 | 233.56 |
1382400000000 | 234.34 |
1382486400000 | 232.26 |
1382572800000 | 232.72 |
1382659200000 | 231.9 |
1382918400000 | 231.37 |
1383004800000 | 232.84 |
1383091200000 | 232.84 |
1383177600000 | 233.53 |
1383264000000 | 233.19 |
1383523200000 | 234.1 |
1383609600000 | 232.92 |
1383696000000 | 235.36 |
1383782400000 | 234.67 |
1383868800000 | 232.97 |
1384128000000 | 234.31 |
1384214400000 | 233.22 |
1384300800000 | 231.23 |
1384387200000 | 232.34 |
1384473600000 | 232.87 |
1384732800000 | 234.45 |
1384819200000 | 232.63 |
1384905600000 | 231.36 |
1384992000000 | 230.76 |
1385078400000 | 231.41 |
1385337600000 | 232.6 |
1385424000000 | 232.01 |
1385510400000 | 233.89 |
1385596800000 | 234.82 |
1385683200000 | 234.84 |
1385942400000 | 234.52 |
1386028800000 | 230.72 |
1386115200000 | 229.69 |
1386201600000 | 228.2 |
1386288000000 | 228.81 |
1386547200000 | 230.3 |
1386633600000 | 230.11 |
1386720000000 | 229.44 |
1386806400000 | 227.05 |
1386892800000 | 226.1 |
1387152000000 | 227.74 |
1387238400000 | 227.01 |
1387324800000 | 228.83 |
1387411200000 | 232.24 |
1387497600000 | 233.92 |
1387756800000 | 235.9 |
1387843200000 | 235.97 |
1388102400000 | 238.26 |
1388361600000 | 238.54 |
1388448000000 | 238.79 |
1388620800000 | 237.7 |
1388707200000 | 239.87 |
1388966400000 | 239.8 |
1389052800000 | 241.69 |
1389139200000 | 242.34 |
1389225600000 | 242.99 |
1389312000000 | 244.51 |
1389571200000 | 245.72 |
1389657600000 | 245.36 |
1389744000000 | 248.25 |
1389830400000 | 247.37 |
1389916800000 | 247.93 |
1390176000000 | 246.85 |
1390262400000 | 246.58 |
1390348800000 | 245.66 |
1390435200000 | 244.31 |
1390521600000 | 239.37 |
1390780800000 | 236.62 |
1390867200000 | 239.32 |
1390953600000 | 238.72 |
1391040000000 | 238.88 |
1391126400000 | 238.08 |
1391385600000 | 235.41 |
1391472000000 | 236.35 |
1391558400000 | 236.72 |
1391644800000 | 241.51 |
1391731200000 | 242.36 |
1391990400000 | 242.93 |
1392076800000 | 245.25 |
1392163200000 | 247.01 |
1392249600000 | 246.67 |
1392336000000 | 248.67 |
1392595200000 | 250.17 |
1392681600000 | 249.5 |
1392768000000 | 249.86 |
1392854400000 | 249.26 |
1392940800000 | 250.81 |
1393200000000 | 252.31 |
1393286400000 | 253.66 |
1393372800000 | 253.52 |
1393459200000 | 253.13 |
1393545600000 | 255.48 |
1393804800000 | 249.72 |
1393891200000 | 254.98 |
1393977600000 | 255.95 |
1394064000000 | 257.14 |
1394150400000 | 255.34 |
1394409600000 | 254.4 |
1394496000000 | 254.78 |
1394582400000 | 251.46 |
1394668800000 | 249.93 |
1394755200000 | 247.78 |
1395014400000 | 251.57 |
1395100800000 | 253.08 |
1395187200000 | 253.08 |
1395273600000 | 251.55 |
1395360000000 | 250.48 |
1395619200000 | 247.04 |
1395705600000 | 249.42 |
1395792000000 | 251.88 |
1395878400000 | 251.73 |
1395964800000 | 253.38 |
1396224000000 | 255.32 |
1396310400000 | 258.33 |
1396396800000 | 258.62 |
1396483200000 | 258.77 |
1396569600000 | 260.52 |
1396828800000 | 258 |
1396915200000 | 254.56 |
1397001600000 | 256.42 |
1397088000000 | 254.52 |
1397174400000 | 250.53 |
1397433600000 | 248.24 |
1397520000000 | 245.31 |
1397606400000 | 249.61 |
1397692800000 | 250.94 |
1398124800000 | 255.42 |
1398211200000 | 253.99 |
1398297600000 | 254.46 |
1398384000000 | 252.2 |
1398643200000 | 251.67 |
1398729600000 | 254.63 |
1398816000000 | 254.24 |
1398902400000 | 254.41 |
1398988800000 | 255.74 |
1399248000000 | 254.5 |
1399334400000 | 253.9 |
1399420800000 | 252.4 |
1399507200000 | 255 |
1399593600000 | 253.89 |
1399852800000 | 256.27 |
1399939200000 | 255.7 |
1400025600000 | 254.45 |
1400112000000 | 249.9 |
1400198400000 | 248.36 |
1400457600000 | 249.56 |
1400544000000 | 249.94 |
1400630400000 | 251.35 |
1400716800000 | 252.4 |
1400803200000 | 253.8 |
1401062400000 | 256.73 |
1401148800000 | 257.81 |
1401235200000 | 258.74 |
1401321600000 | 258.68 |
1401408000000 | 259.5 |
1401667200000 | 261.14 |
1401753600000 | 259.5899 |
1401840000000 | 260.49 |
1401926400000 | 261.8 |
1402012800000 | 264.97 |
1402272000000 | 266.22 |
1402358400000 | 267.66 |
1402444800000 | 263.77 |
1402531200000 | 264.16 |
1402617600000 | 262.26 |
1402876800000 | 261.66 |
1402963200000 | 263.17 |
1403049600000 | 263.68 |
1403136000000 | 263.46 |
1403222400000 | 262.35 |
1403481600000 | 261.55 |
1403568000000 | 258.75 |
1403654400000 | 255.47 |
1403740800000 | 255.92 |
1403827200000 | 255.17 |
1404086400000 | 255.16 |
1404172800000 | 258.44 |
1404259200000 | 259.42 |
1404345600000 | 261.12 |
1404432000000 | 259.57 |
1404691200000 | 257.2 |
1404777600000 | 252.21 |
1404864000000 | 251.52 |
1404950400000 | 247.48 |
1405036800000 | 248.37 |
1405296000000 | 250.55 |
1405382400000 | 248.51 |
1405468800000 | 252.43 |
1405555200000 | 250.88 |
1405641600000 | 249.17 |
1405900800000 | 247.8 |
1405987200000 | 249.78 |
1406073600000 | 250.99 |
1406160000000 | 253.18 |
1406246400000 | 251.74 |
1406505600000 | 249.95 |
1406592000000 | 250.65 |
1406678400000 | 249.77 |
1406764800000 | 245.68 |
1406851200000 | 242.23 |
1407110400000 | 241.58 |
1407196800000 | 240.71 |
1407283200000 | 236.27 |
1407369600000 | 234.4 |
1407456000000 | 232.25 |
1407715200000 | 236.99 |
1407801600000 | 237.43 |
1407888000000 | 238.38 |
1407974400000 | 238.86 |
1408060800000 | 238.36 |
1408320000000 | 240.34 |
1408406400000 | 242.35 |
1408492800000 | 242.39 |
1408579200000 | 244.48 |
1408665600000 | 244.42 |
1408924800000 | 247.01 |
1409011200000 | 249.02 |
1409097600000 | 250.07 |
1409184000000 | 247.39 |
1409270400000 | 247.23 |
1409529600000 | 246.9 |
1409616000000 | 246.86 |
1409702400000 | 248.73 |
1409788800000 | 251.71 |
1409875200000 | 251.69 |
1410134400000 | 250.96 |
1410220800000 | 249.47 |
1410307200000 | 248.61 |
1410393600000 | 248.08 |
1410480000000 | 248.9 |
1410739200000 | 247.77 |
1410825600000 | 245.49 |
1410912000000 | 246.85 |
1410998400000 | 247.45 |
1411084800000 | 248.43 |
1411344000000 | 247.65 |
1411430400000 | 244.17 |
1411516800000 | 244.37 |
1411603200000 | 242.67 |
1411689600000 | 242.98 |
1411948800000 | 241.81 |
1412035200000 | 243.64 |
1412121600000 | 241.93 |
1412208000000 | 236.92 |
1412294400000 | 238.35 |
1412553600000 | 239.08 |
1412640000000 | 235.46 |
1412726400000 | 233.11 |
1412812800000 | 231.68 |
1412899200000 | 228.39 |
1413158400000 | 227.78 |
1413244800000 | 227.65 |
1413331200000 | 221.49 |
1413417600000 | 219.77 |
1413504000000 | 226.93 |
1413763200000 | 226.81 |
1413849600000 | 233.08 |
1413936000000 | 235.11 |
1414022400000 | 236.31 |
1414108800000 | 235.54 |
1414368000000 | 233.48 |
1414454400000 | 236.07 |
1414540800000 | 235.45 |
1414627200000 | 235.74 |
1414713600000 | 239.46 |
1414972800000 | 238.76 |
1415059200000 | 237.07 |
1415145600000 | 239.89 |
1415232000000 | 240.56 |
1415318400000 | 239.23 |
1415577600000 | 241.64 |
1415664000000 | 241.92 |
1415750400000 | 239.91 |
1415836800000 | 239.95 |
1415923200000 | 240.26 |
1416182400000 | 240.9 |
1416268800000 | 243.1 |
1416355200000 | 243.46 |
1416441600000 | 242.79 |
1416528000000 | 246.93 |
1416787200000 | 247.64 |
1416873600000 | 247.81 |
1416960000000 | 248.1 |
1417046400000 | 248.68 |
1417132800000 | 248.17 |
1417392000000 | 248.18 |
1417478400000 | 249.41 |
1417564800000 | 252.06 |
1417651200000 | 249.66 |
1417737600000 | 253.34 |
1417996800000 | 252.55 |
1418083200000 | 247.41 |
1418169600000 | 246.7 |
1418256000000 | 245.29 |
1418342400000 | 241 |
1418601600000 | 237.43 |
1418688000000 | 239.21 |
1418774400000 | 240.41 |
1418860800000 | 245.87 |
1418947200000 | 246.71 |
1419206400000 | 247.88 |
1419292800000 | 249.37 |
1419379200000 | 249.17 |
1419811200000 | 248.74 |
1419897600000 | 247.48 |
1419984000000 | 247.68 |
1420156800000 | 248.93 |
1420416000000 | 245.01 |
1420502400000 | 243.61 |
1420588800000 | 243.81 |
1420675200000 | 248.46 |
1420761600000 | 247.59 |
1421020800000 | 248.75 |
1421107200000 | 252.38 |
1421193600000 | 250.44 |
1421280000000 | 254.01 |
1421366400000 | 256.06 |
1421625600000 | 258.15 |
1421712000000 | 258.68 |
1421798400000 | 259.2 |
1421884800000 | 262.57 |
1421971200000 | 265.3 |
1422230400000 | 267.63 |
1422316800000 | 263.87 |
1422403200000 | 263.63 |
1422489600000 | 264.24 |
1422576000000 | 264.86 |
1422835200000 | 264.75 |
1422921600000 | 268.83 |
1423008000000 | 269 |
1423094400000 | 270.5 |
1423180800000 | 270.65 |
1423440000000 | 267.68 |
1423526400000 | 270.69 |
1423612800000 | 269.67 |
1423699200000 | 274.41 |
1423785600000 | 276.24 |
1424044800000 | 275.24 |
1424131200000 | 274.07 |
1424217600000 | 276.94 |
1424304000000 | 278.01 |
1424390400000 | 278.43 |
1424649600000 | 280.23 |
1424736000000 | 282.42 |
1424822400000 | 282.8 |
1424908800000 | 284 |
1424995200000 | 284.08 |
1425254400000 | 284.2799 |
1425340800000 | 281.66 |
1425427200000 | 281.5299 |
1425513600000 | 285 |
1425600000000 | 286.3399 |
1425859200000 | 285.21 |
1425945600000 | 283.38 |
1426032000000 | 287.49 |
1426118400000 | 287.9 |
1426204800000 | 289.66 |
1426464000000 | 291.54 |
1426550400000 | 288.54 |
1426636800000 | 288.97 |
1426723200000 | 290.58 |
1426809600000 | 291.99 |
1427068800000 | 291.92 |
1427155200000 | 294.25 |
1427241600000 | 291.68 |
1427328000000 | 287.52 |
1427414400000 | 288.27 |
1427673600000 | 292.36 |
1427760000000 | 291.85 |
1427846400000 | 293.12 |
1427932800000 | 293.86 |
1428364800000 | 298.49 |
1428451200000 | 298.64 |
1428537600000 | 301.43 |
1428624000000 | 304.61 |
1428883200000 | 305.5899 |
1428969600000 | 304.1 |
1429056000000 | 304.96 |
1429142400000 | 302.74 |
1429228800000 | 296.5899 |
1429488000000 | 299.45 |
1429574400000 | 302.13 |
1429660800000 | 299.88 |
1429747200000 | 298.69 |
1429833600000 | 299.96 |
1430092800000 | 303.66 |
1430179200000 | 299.46 |
1430265600000 | 293.54 |
1430352000000 | 293.8399 |
1430438400000 | 293.8 |
1430697600000 | 296.8399 |
1430784000000 | 291.87 |
1430870400000 | 290.55 |
1430956800000 | 292.11 |
1431043200000 | 296.42 |
1431302400000 | 297.13 |
1431388800000 | 293.73 |
1431475200000 | 295.46 |
1431561600000 | 297.02 |
1431648000000 | 297.07 |
1431907200000 | 298.3 |
1431993600000 | 302.26 |
1432080000000 | 301.96 |
1432166400000 | 302.29 |
1432252800000 | 301.8399 |
1432512000000 | 300.1 |
1432598400000 | 298.04 |
1432684800000 | 300.83 |
1432771200000 | 300.13 |
1432857600000 | 296.75 |
1433116800000 | 297.7 |
1433203200000 | 296.74 |
1433289600000 | 297.89 |
1433376000000 | 295.16 |
1433462400000 | 290.94 |
1433721600000 | 288.72 |
1433808000000 | 288.18 |
1433894400000 | 291.41 |
1433980800000 | 292.96 |
1434067200000 | 289.83 |
1434326400000 | 283.96 |
1434412800000 | 285.92 |
1434499200000 | 283.63 |
1434585600000 | 283.74 |
1434672000000 | 284.18 |
1434931200000 | 290.17 |
1435017600000 | 293.83 |
1435104000000 | 292.35 |
1435190400000 | 292.67 |
1435276800000 | 293.79 |
1435536000000 | 285.97 |
1435622400000 | 284.64 |
1435708800000 | 289.68 |
1435795200000 | 287.33 |
1435881600000 | 286.48 |
1436140800000 | 281.98 |
1436227200000 | 277.25 |
1436313600000 | 278.3399 |
1436400000000 | 284.5299 |
1436486400000 | 290.42 |
1436745600000 | 295.2 |
1436832000000 | 295.01 |
1436918400000 | 296.77 |
1437004800000 | 301.38 |
1437091200000 | 301.17 |
1437350400000 | 303.64 |
1437436800000 | 301.31 |
1437523200000 | 299.48 |
1437609600000 | 299.45 |
1437696000000 | 297.69 |
1437955200000 | 291.08 |
1438041600000 | 293.22 |
1438128000000 | 295.5 |
1438214400000 | 295.31 |
1438300800000 | 295.85 |
1438560000000 | 297.22 |
1438646400000 | 296.46 |
1438732800000 | 297.66 |
1438819200000 | 295.75 |
1438905600000 | 292.6 |
1439164800000 | 294.77 |
1439251200000 | 290.96 |
1439337600000 | 284.15 |
1439424000000 | 287.27 |
1439510400000 | 287.15 |
1439769600000 | 287.52 |
1439856000000 | 288.31 |
1439942400000 | 283.96 |
1440028800000 | 276.8399 |
1440115200000 | 269.64 |
1440374400000 | 258 |
1440460800000 | 268.33 |
1440547200000 | 267.29 |
1440633600000 | 274.5 |
1440720000000 | 274.6 |
1440979200000 | 274.0899 |
1441065600000 | 268.72 |
1441152000000 | 269.88 |
1441238400000 | 275.6 |
1441324800000 | 270.17 |
1441584000000 | 270.8 |
1441670400000 | 273.65 |
1441756800000 | 276.23 |
1441843200000 | 274.11 |
1441929600000 | 272.01 |
1442188800000 | 270.1 |
1442275200000 | 271.36 |
1442361600000 | 273.49 |
1442448000000 | 273.97 |
1442534400000 | 270.71 |
1442793600000 | 272.31 |
1442880000000 | 265.18 |
1442966400000 | 265.47 |
1443052800000 | 259.5299 |
1443139200000 | 265.36 |
1443398400000 | 260.2 |
1443484800000 | 259.27 |
1443571200000 | 264.25 |
1443657600000 | 263.52 |
1443744000000 | 265.23 |
1444003200000 | 273.2 |
1444089600000 | 275.87 |
1444176000000 | 275.5 |
1444262400000 | 276.7 |
1444348800000 | 277.57 |
1444608000000 | 275.46 |
1444694400000 | 272.75 |
1444780800000 | 270.42 |
1444867200000 | 273.85 |
1444953600000 | 274.56 |
1445212800000 | 276.17 |
1445299200000 | 276.64 |
1445385600000 | 276.95 |
1445472000000 | 279.96 |
1445558400000 | 285.23 |
1445817600000 | 284.1 |
1445904000000 | 280.2 |
1445990400000 | 284.27 |
1446076800000 | 283.36 |
1446163200000 | 283.23 |
1446422400000 | 285.0299 |
1446508800000 | 285.54 |
1446595200000 | 285.8 |
1446681600000 | 285.3 |
1446768000000 | 287.97 |
1447027200000 | 284.94 |
1447113600000 | 284.66 |
1447200000000 | 285.44 |
1447286400000 | 281.3 |
1447372800000 | 279.3 |
1447632000000 | 281.48 |
1447718400000 | 286.24 |
1447804800000 | 286.22 |
1447891200000 | 287.5899 |
1447977600000 | 287.85 |
1448236800000 | 287.75 |
1448323200000 | 284.13 |
1448409600000 | 287.3 |
1448496000000 | 289.25 |
1448582400000 | 289.5 |
1448841600000 | 291.16 |
1448928000000 | 291.31 |
1449014400000 | 291.51 |
1449100800000 | 285.8 |
1449187200000 | 284.85 |
1449446400000 | 286.64 |
1449532800000 | 281.96 |
1449619200000 | 280.37 |
1449705600000 | 279.12 |
1449792000000 | 273.9 |
1450051200000 | 270.61 |
1450137600000 | 277.5 |
1450224000000 | 278.79 |
1450310400000 | 281.57 |
1450396800000 | 278.99 |
1450656000000 | 276.18 |
1450742400000 | 275.8 |
1450828800000 | 281.2 |
1450915200000 | 281.2 |
1451260800000 | 280.73 |
1451347200000 | 284.47 |
1451433600000 | 283.86 |
1451520000000 | 283.5299 |
1451865600000 | 277.26 |
1451952000000 | 276.81 |
1452038400000 | 273.33 |
1452124800000 | 267.29 |
1452211200000 | 264.21 |
1452470400000 | 262.87 |
1452556800000 | 265.62 |
1452643200000 | 265.57 |
1452729600000 | 261.02 |
1452816000000 | 254.64 |
1453075200000 | 251.25 |
1453161600000 | 255.81 |
1453248000000 | 247.17 |
1453334400000 | 251.08 |
1453420800000 | 258.11 |
1453680000000 | 258.26 |
1453766400000 | 260.55 |
1453852800000 | 261 |
1453939200000 | 257.2 |
1454025600000 | 263.75 |
1454284800000 | 263.67 |
1454371200000 | 259.33 |
1454457600000 | 255.44 |
1454544000000 | 254.61 |
1454630400000 | 252.02 |
1454889600000 | 240.12 |
1454976000000 | 236.88 |
1455062400000 | 241.59 |
1455148800000 | 235.73 |
1455235200000 | 240.29 |
1455494400000 | 248.41 |
1455580800000 | 247.69 |
1455667200000 | 254.27 |
1455753600000 | 256.61 |
1455840000000 | 254.53 |
1456099200000 | 258.9 |
1456185600000 | 257.3 |
1456272000000 | 252.24 |
1456358400000 | 256.64 |
1456444800000 | 260.8 |
1456704000000 | 262.48 |
1456790400000 | 266.7 |
1456876800000 | 265.86 |
1456963200000 | 265.52 |
1457049600000 | 267.63 |
1457308800000 | 267.52 |
1457395200000 | 264.3399 |
1457481600000 | 265.46 |
1457568000000 | 262.98 |
1457654400000 | 269.71 |
1457913600000 | 272.61 |
1458000000000 | 271.14 |
1458086400000 | 272.2 |
1458172800000 | 270.8399 |
1458259200000 | 272.1 |
1458518400000 | 271.55 |
1458604800000 | 271.66 |
1458691200000 | 271.91 |
1458777600000 | 268.58 |
1459209600000 | 268.97 |
1459296000000 | 273.02 |
1459382400000 | 271.75 |
1459468800000 | 270.47 |
1459728000000 | 270.46 |
1459814400000 | 266.06 |
1459900800000 | 267.45 |
1459987200000 | 265.29 |
1460073600000 | 269.31 |
1460332800000 | 269.87 |
1460419200000 | 270.49 |
1460505600000 | 274.52 |
1460592000000 | 274.99 |
1460678400000 | 274.37 |
1460937600000 | 275.25 |
1461024000000 | 278.4 |
1461110400000 | 278.22 |
1461196800000 | 277.62 |
1461283200000 | 277.3399 |
1461542400000 | 275.9 |
1461628800000 | 276.31 |
1461715200000 | 276.75 |
1461801600000 | 276.94 |
1461888000000 | 274.04 |
1462147200000 | 273.94 |
1462233600000 | 271.13 |
1462320000000 | 269.65 |
1462406400000 | 270.5 |
1462492800000 | 270.02 |
1462752000000 | 270.62 |
1462838400000 | 272.68 |
1462924800000 | 271.5 |
1463011200000 | 270.62 |
1463097600000 | 271.39 |
1463356800000 | 271.72 |
1463443200000 | 271.89 |
1463529600000 | 273.17 |
1463616000000 | 270.89 |
1463702400000 | 274.64 |
1463961600000 | 275.51 |
1464048000000 | 279.06 |
1464134400000 | 281.05 |
1464220800000 | 281.82 |
1464307200000 | 282.06 |
1464566400000 | 282.51 |
1464652800000 | 281.38 |
1464739200000 | 280.3399 |
1464825600000 | 280.5299 |
1464912000000 | 278.67 |
1465171200000 | 279.38 |
1465257600000 | 283.62 |
1465344000000 | 282.38 |
1465430400000 | 280.2799 |
1465516800000 | 272.89 |
1465776000000 | 266.97 |
1465862400000 | 262.15 |
1465948800000 | 263.71 |
1466035200000 | 259.65 |
1466121600000 | 264.04 |
1466380800000 | 271.66 |
1466467200000 | 272.69 |
1466553600000 | 272.58 |
1466640000000 | 276.88 |
1466726400000 | 261.77 |
1466985600000 | 248.7 |
1467072000000 | 254.39 |
1467158400000 | 259.63 |
1467244800000 | 261.74 |
1467331200000 | 265.55 |
1467590400000 | 262.72 |
1467676800000 | 257.72 |
1467763200000 | 254.05 |
1467849600000 | 256.3 |
1467936000000 | 261.44 |
1468195200000 | 267.21 |
1468281600000 | 269.55 |
1468368000000 | 269.48 |
1468454400000 | 270.94 |
1468540800000 | 270.02 |
1468800000000 | 271.52 |
1468886400000 | 272.32 |
1468972800000 | 275.0899 |
1469059200000 | 274.01 |
1469145600000 | 274.23 |
1469404800000 | 275.42 |
1469491200000 | 276.04 |
1469577600000 | 277.8 |
1469664000000 | 276.76 |
1469750400000 | 277.65 |
1470009600000 | 276.26 |
1470096000000 | 272.7 |
1470182400000 | 271.8 |
1470268800000 | 274.61 |
1470355200000 | 277.55 |
1470614400000 | 278.37 |
1470700800000 | 281.54 |
1470787200000 | 281.46 |
1470873600000 | 284.17 |
1470960000000 | 284.2 |
1471219200000 | 284.0299 |
1471305600000 | 281.3399 |
1471392000000 | 278.15 |
1471478400000 | 280.71 |
1471564800000 | 278.52 |
1471824000000 | 279.36 |
1471910400000 | 281.65 |
1471996800000 | 282.08 |
1472083200000 | 280.08 |
1472169600000 | 280.96 |
1472428800000 | 280.8 |
1472515200000 | 281.6 |
1472601600000 | 280.3 |
1472688000000 | 281.02 |
1472774400000 | 284.27 |
1473033600000 | 285.65 |
1473120000000 | 285.48 |
1473206400000 | 286.77 |
1473292800000 | 285.73 |
1473379200000 | 282.2799 |
1473638400000 | 279.05 |
1473724800000 | 277.27 |
1473811200000 | 278.08 |
1473897600000 | 279.5 |
1473984000000 | 278.19 |
1474243200000 | 280.92 |
1474329600000 | 280.64 |
1474416000000 | 281.63 |
1474502400000 | 286 |
1474588800000 | 284.17 |
1474848000000 | 281.0299 |
1474934400000 | 280.11 |
1475020800000 | 282.36 |
1475107200000 | 282.27 |
1475193600000 | 283.22 |
1475452800000 | 284.48 |
1475539200000 | 285.37 |
1475625600000 | 284.46 |
1475712000000 | 283.76 |
1475798400000 | 281.08 |
1476057600000 | 283.7799 |
1476144000000 | 281.91 |
1476230400000 | 281.33 |
1476316800000 | 279.81 |
1476403200000 | 283.02 |
1476662400000 | 281.31 |
1476748800000 | 284.45 |
1476835200000 | 286.02 |
1476921600000 | 286.08 |
1477008000000 | 286.21 |
1477267200000 | 286.43 |
1477353600000 | 284.41 |
1477440000000 | 283.5899 |
1477526400000 | 282.62 |
1477612800000 | 282.65 |
1477872000000 | 281.43 |
1477958400000 | 279.11 |
1478044800000 | 275.6 |
1478131200000 | 275.88 |
1478217600000 | 273.11 |
1478476800000 | 276.7799 |
1478563200000 | 276.93 |
1478649600000 | 278.65 |
1478736000000 | 276.46 |
1478822400000 | 274.67 |
1479081600000 | 274.18 |
1479168000000 | 276.39 |
1479254400000 | 276.19 |
1479340800000 | 277.26 |
1479427200000 | 277.96 |
1479686400000 | 278 |
1479772800000 | 279.61 |
1479859200000 | 278.86 |
1479945600000 | 279.76 |
1480032000000 | 280.17 |
1480291200000 | 278.48 |
1480377600000 | 279.29 |
1480464000000 | 280.15 |
1480550400000 | 278.61 |
1480636800000 | 276.7 |
1480896000000 | 278.29 |
1480982400000 | 280.89 |
1481068800000 | 283.15 |
1481155200000 | 285.76 |
1481241600000 | 288.39 |
1481500800000 | 287.48 |
1481587200000 | 290.56 |
1481673600000 | 288.68 |
1481760000000 | 290.86 |
1481846400000 | 292.33 |
1482105600000 | 292.98 |
1482192000000 | 294.3399 |
1482278400000 | 295.27 |
1482364800000 | 294.3 |
1482451200000 | 295.54 |
1482796800000 | 296.81 |
1482883200000 | 296.97 |
1482969600000 | 296.81 |
1483056000000 | 297.04 |
1483315200000 | 300.14 |
1483401600000 | 301.79 |
1483488000000 | 301.0899 |
1483574400000 | 301.61 |
1483660800000 | 301.47 |
1483920000000 | 299.75 |
1484006400000 | 299.18 |
1484092800000 | 300.31 |
1484179200000 | 298.54 |
1484265600000 | 301.55 |
1484524800000 | 299.85 |
1484611200000 | 299.13 |
1484697600000 | 300.06 |
1484784000000 | 300.63 |
1484870400000 | 301.01 |
1485129600000 | 299.71 |
1485216000000 | 300.8399 |
1485302400000 | 304.24 |
1485388800000 | 305.1 |
1485475200000 | 304.98 |
1485734400000 | 301.42 |
1485820800000 | 300.01 |
1485907200000 | 302.67 |
1485993600000 | 303.3399 |
1486080000000 | 304.68 |
1486339200000 | 302.01 |
1486425600000 | 303.77 |
1486512000000 | 304.8399 |
1486598400000 | 306.07 |
1486684800000 | 306.95 |
1486944000000 | 309.64 |
1487030400000 | 310.65 |
1487116800000 | 311.18 |
1487203200000 | 310.98 |
1487289600000 | 310.08 |
1487548800000 | 310.94 |
1487635200000 | 313.02 |
1487721600000 | 312.38 |
1487808000000 | 312.98 |
1487894400000 | 309.37 |
1488153600000 | 309.83 |
1488240000000 | 310.79 |
1488326400000 | 315.24 |
1488412800000 | 315.51 |
1488499200000 | 314.87 |
1488758400000 | 314.05 |
1488844800000 | 313.7799 |
1488931200000 | 314.21 |
1489017600000 | 315.07 |
1489104000000 | 315.96 |
1489363200000 | 316.81 |
1489449600000 | 316.22 |
1489536000000 | 317.2799 |
1489622400000 | 319.7799 |
1489708800000 | 320.95 |
1489968000000 | 321.18 |
1490054400000 | 317.87 |
1490140800000 | 315.9 |
1490227200000 | 319.11 |
1490313600000 | 319.47 |
1490572800000 | 317.65 |
1490659200000 | 320.21 |
1490745600000 | 320.5299 |
1490832000000 | 322.23 |
1490918400000 | 324.2 |
1491177600000 | 323.31 |
1491264000000 | 324.13 |
1491350400000 | 324.88 |
1491436800000 | 325.22 |
1491523200000 | 325.7 |
1491782400000 | 326.58 |
1491868800000 | 325.39 |
1491955200000 | 326.9 |
1492041600000 | 326.26 |
1492473600000 | 322.94 |
1492560000000 | 324.75 |
1492646400000 | 325.7799 |
1492732800000 | 325.31 |
1492992000000 | 333 |
1493078400000 | 335.48 |
1493164800000 | 337.13 |
1493251200000 | 336.81 |
1493337600000 | 336.67 |
1493596800000 | 336.61 |
1493683200000 | 340.4 |
1493769600000 | 339.13 |
1493856000000 | 341.65 |
1493942400000 | 343.79 |
1494201600000 | 342.77 |
1494288000000 | 344.29 |
1494374400000 | 344.87 |
1494460800000 | 343.2 |
1494547200000 | 344.9 |
1494806400000 | 345.94 |
1494892800000 | 345.64 |
1494979200000 | 339.4 |
1495065600000 | 336.23 |
1495152000000 | 340.2799 |
1495411200000 | 341.04 |
1495497600000 | 342.8 |
1495584000000 | 344.32 |
1495670400000 | 344.45 |
1495756800000 | 345.68 |
1496016000000 | 343.9 |
1496102400000 | 344.32 |
1496188800000 | 343.62 |
1496275200000 | 346.48 |
1496361600000 | 348.32 |
1496620800000 | 346.7799 |
1496707200000 | 344.95 |
1496793600000 | 345.2799 |
1496880000000 | 344.67 |
1496966400000 | 346.72 |
1497225600000 | 342.14 |
1497312000000 | 345.18 |
1497398400000 | 345.13 |
1497484800000 | 342.22 |
1497571200000 | 344.74 |
1497830400000 | 347.69 |
1497916800000 | 345.82 |
1498003200000 | 345.75 |
1498089600000 | 345.61 |
1498176000000 | 344.72 |
1498435200000 | 345.51 |
1498521600000 | 341.71 |
1498608000000 | 341.1 |
1498694400000 | 336.6 |
1498780800000 | 337.38 |
1499040000000 | 340.0899 |
1499126400000 | 339.24 |
1499212800000 | 340.24 |
1499299200000 | 337.88 |
1499385600000 | 338.41 |
1499644800000 | 340.67 |
1499731200000 | 338.87 |
1499817600000 | 343.43 |
1499904000000 | 344.23 |
1499990400000 | 345 |
1500249600000 | 346.38 |
1500336000000 | 344.24 |
1500422400000 | 347.12 |
1500508800000 | 345.8399 |
1500595200000 | 342.23 |
1500854400000 | 341.68 |
1500940800000 | 342.11 |
1501027200000 | 344.3399 |
1501113600000 | 344.3 |
1501200000000 | 341.21 |
1501459200000 | 341.43 |
1501545600000 | 343 |
1501632000000 | 342.54 |
1501718400000 | 342.69 |
1501804800000 | 345.56 |
1502064000000 | 346.18 |
1502150400000 | 346.67 |
1502236800000 | 344.36 |
1502323200000 | 342.4 |
1502409600000 | 338.5 |
1502668800000 | 342.93 |
1502755200000 | 343.19 |
1502841600000 | 345.37 |
1502928000000 | 344.37 |
1503014400000 | 342.55 |
1503273600000 | 341.64 |
1503360000000 | 344.36 |
1503446400000 | 342.92 |
1503532800000 | 342.87 |
1503619200000 | 342.71 |
1503878400000 | 340.4 |
1503964800000 | 336.0899 |
1504051200000 | 339.12 |
1504137600000 | 342.3 |
1504224000000 | 344.2799 |
1504483200000 | 342.87 |
1504569600000 | 343.12 |
1504656000000 | 342.6 |
1504742400000 | 344.75 |
1504828800000 | 345.46 |
1505088000000 | 348.52 |
1505174400000 | 349.63 |
1505260800000 | 349.11 |
1505347200000 | 349.5 |
1505433600000 | 348.44 |
1505692800000 | 350.26 |
1505779200000 | 351.07 |
1505865600000 | 350.87 |
1505952000000 | 350.92 |
1506038400000 | 351.5299 |
1506297600000 | 351.31 |
1506384000000 | 350.71 |
1506470400000 | 351.7 |
1506556800000 | 353.5299 |
1506643200000 | 355.2799 |
1506902400000 | 357.25 |
1506988800000 | 358.64 |
1507075200000 | 357.74 |
1507161600000 | 358.06 |
1507248000000 | 356.42 |
1507507200000 | 356.67 |
1507593600000 | 356.9 |
1507680000000 | 357.17 |
1507766400000 | 357.0899 |
1507852800000 | 357.46 |
1508112000000 | 357.58 |
1508198400000 | 356.43 |
1508284800000 | 357.67 |
1508371200000 | 354.55 |
1508457600000 | 355.83 |
1508716800000 | 356.04 |
1508803200000 | 355.69 |
1508889600000 | 353.95 |
1508976000000 | 356.69 |
1509062400000 | 358.61 |
1509321600000 | 359.65 |
1509408000000 | 360.41 |
1509494400000 | 362.2 |
1509580800000 | 360.76 |
1509667200000 | 362.68 |
1509926400000 | 362.33 |
1510012800000 | 360.55 |
1510099200000 | 359.98 |
1510185600000 | 355.16 |
1510272000000 | 353.82 |
1510531200000 | 351.23 |
1510617600000 | 350.76 |
1510704000000 | 348.51 |
1510790400000 | 352.72 |
1510876800000 | 350.63 |
1511136000000 | 353.06 |
1511222400000 | 355.5 |
1511308800000 | 354.12 |
1511395200000 | 354.7799 |
1511481600000 | 354.3 |
1511740800000 | 352.99 |
1511827200000 | 355 |
1511913600000 | 354.37 |
1512000000000 | 354.69 |
1512086400000 | 352.22 |
1512345600000 | 354.9 |
1512432000000 | 354.98 |
1512518400000 | 353.93 |
1512604800000 | 354.5899 |
1512691200000 | 357.14 |
1512950400000 | 356.75 |
1513036800000 | 357.64 |
1513123200000 | 355.82 |
1513209600000 | 355.07 |
1513296000000 | 354.49 |
1513555200000 | 359.02 |
1513641600000 | 358.45 |
1513728000000 | 356.85 |
1513814400000 | 357.6 |
1513900800000 | 357.92 |
1514332800000 | 359.46 |
1514419200000 | 359.27 |
1514505600000 | 358.57 |
1514851200000 | 359.19 |
1514937600000 | 361.82 |
1515024000000 | 365.24 |
1515110400000 | 368.51 |
1515369600000 | 369.57 |
1515456000000 | 371.35 |
1515542400000 | 369.23 |
1515628800000 | 368.31 |
1515715200000 | 368.36 |
1515974400000 | 367.8399 |
1516060800000 | 368.94 |
1516147200000 | 369.24 |
1516233600000 | 369.66 |
1516320000000 | 372.8 |
1516579200000 | 373.69 |
1516665600000 | 374.6 |
1516752000000 | 372.62 |
1516838400000 | 369.57 |
1516924800000 | 371.67 |
1517184000000 | 370.01 |
1517270400000 | 366.41 |
1517356800000 | 367.57 |
1517443200000 | 367.55 |
1517529600000 | 362.04 |
1517788800000 | 355.68 |
1517875200000 | 348.65 |
1517961600000 | 356.4 |
1518048000000 | 348.41 |
1518134400000 | 345.43 |
1518393600000 | 348.72 |
1518480000000 | 346.17 |
1518566400000 | 350.14 |
1518652800000 | 352.37 |
1518739200000 | 357 |
1518998400000 | 355.89 |
1519084800000 | 357.21 |
1519171200000 | 357.01 |
1519257600000 | 357.0899 |
1519344000000 | 358.66 |
1519603200000 | 360.13 |
1519689600000 | 360.01 |
1519776000000 | 358.26 |
1519862400000 | 353.33 |
1519948800000 | 347.0299 |
1520208000000 | 349.82 |
1520294400000 | 352.46 |
1520380800000 | 354.17 |
1520467200000 | 357.7 |
1520553600000 | 359.02 |
1520812800000 | 359.73 |
1520899200000 | 357.57 |
1520985600000 | 356.33 |
1521072000000 | 358.2799 |
1521158400000 | 357.01 |
1521417600000 | 354.69 |
1521504000000 | 355.51 |
1521590400000 | 355.14 |
1521676800000 | 349.83 |
1521763200000 | 347.69 |
1522022400000 | 345.0899 |
1522108800000 | 348.64 |
1522195200000 | 347.87 |
1522281600000 | 349.77 |
1522713600000 | 347.18 |
1522800000000 | 343.58 |
1522886400000 | 351.5 |
1522972800000 | 350.35 |
1523232000000 | 350.8 |
1523318400000 | 353.92 |
1523404800000 | 351.57 |
1523491200000 | 354.47 |
1523577600000 | 354.97 |
1523836800000 | 354.23 |
1523923200000 | 357.49 |
1524009600000 | 359.43 |
1524096000000 | 359.7799 |
1524182400000 | 359.2 |
1524441600000 | 360.86 |
1524528000000 | 360.1 |
1524614400000 | 357.35 |
1524700800000 | 360.18 |
1524787200000 | 360.5299 |
1525046400000 | 360.5899 |
1525132800000 | 360.46 |
1525219200000 | 363.7799 |
1525305600000 | 362.02 |
1525392000000 | 363.46 |
1525651200000 | 367.54 |
1525737600000 | 367.69 |
1525824000000 | 369.4 |
1525910400000 | 369.11 |
1525996800000 | 370.02 |
1526256000000 | 369.26 |
1526342400000 | 368.64 |
1526428800000 | 368.99 |
1526515200000 | 370.77 |
1526601600000 | 369.37 |
1526860800000 | 371.16 |
1526947200000 | 372.76 |
1527033600000 | 368.8 |
1527120000000 | 367.68 |
1527206400000 | 368.66 |
1527465600000 | 366.31 |
1527552000000 | 360.5299 |
1527638400000 | 362.2 |
1527724800000 | 361.91 |
1527811200000 | 366.02 |
1528070400000 | 368.2799 |
1528156800000 | 367.98 |
1528243200000 | 368.35 |
1528329600000 | 367.56 |
1528416000000 | 365.8 |
1528675200000 | 368.72 |
1528761600000 | 369.98 |
1528848000000 | 370.61 |
1528934400000 | 375.13 |
1529020800000 | 370.97 |
1529280000000 | 368.42 |
1529366400000 | 365.32 |
1529452800000 | 366.68 |
1529539200000 | 362.73 |
1529625600000 | 365.17 |
1529884800000 | 360.5 |
1529971200000 | 360.25 |
1530057600000 | 361.83 |
1530144000000 | 356.77 |
1530230400000 | 360.73 |
1530489600000 | 356.91 |
1530576000000 | 360.08 |
1530662400000 | 359.08 |
1530748800000 | 360.4 |
1530835200000 | 362.51 |
1531094400000 | 365.24 |
1531180800000 | 367.88 |
1531267200000 | 365.32 |
1531353600000 | 367.74 |
1531440000000 | 366.08 |
1531699200000 | 367.19 |
1531785600000 | 367.98 |
1531872000000 | 369.7 |
1531958400000 | 368.3 |
1532044800000 | 369.0299 |
1532304000000 | 368.26 |
1532390400000 | 370.93 |
1532476800000 | 370.29 |
1532563200000 | 373.11 |
1532649600000 | 374.38 |
1532908800000 | 373.23 |
1532995200000 | 371.5899 |
1533081600000 | 371.82 |
1533168000000 | 370.3 |
1533254400000 | 371.5 |
1533513600000 | 372.47 |
1533600000000 | 374.33 |
1533686400000 | 372.44 |
1533772800000 | 373.7799 |
1533859200000 | 370.79 |
1534118400000 | 370.26 |
1534204800000 | 369.3399 |
1534291200000 | 364.57 |
1534377600000 | 366.25 |
1534464000000 | 365.05 |
1534723200000 | 367.24 |
1534809600000 | 368.89 |
1534896000000 | 370.05 |
1534982400000 | 370.32 |
1535068800000 | 370.62 |
1535328000000 | 373.25 |
1535414400000 | 373.39 |
1535500800000 | 374.16 |
1535587200000 | 373.0299 |
1535673600000 | 371.3399 |
1535932800000 | 371.49 |
1536019200000 | 369.29 |
1536105600000 | 365.4 |
1536192000000 | 363.08 |
1536278400000 | 362.75 |
1536537600000 | 364.63 |
1536624000000 | 364.98 |
1536710400000 | 368.18 |
1536796800000 | 366.5 |
1536883200000 | 368.37 |
1537142400000 | 369.15 |
1537228800000 | 370.16 |
1537315200000 | 369.18 |
1537401600000 | 369.88 |
1537488000000 | 371.01 |
1537747200000 | 368.92 |
1537833600000 | 369.62 |
1537920000000 | 369.47 |
1538006400000 | 369.43 |
1538092800000 | 367.83 |
1538352000000 | 368.54 |
1538438400000 | 366.31 |
1538524800000 | 367.63 |
1538611200000 | 362.27 |
1538697600000 | 357.39 |
1538956800000 | 351.55 |
1539043200000 | 352.06 |
1539129600000 | 344.58 |
1539216000000 | 339.6 |
1539302400000 | 341.13 |
1539561600000 | 339.67 |
1539648000000 | 347.8 |
1539734400000 | 347.0899 |
1539820800000 | 346.7 |
1539907200000 | 343.61 |
1540166400000 | 341.97 |
1540252800000 | 334.15 |
1540339200000 | 334.13 |
1540425600000 | 334.7 |
1540512000000 | 331.14 |
1540771200000 | 335.73 |
1540857600000 | 336.55 |
1540944000000 | 341.65 |
1541030400000 | 342.94 |
1541116800000 | 345.88 |
1541376000000 | 343.55 |
1541462400000 | 344.1 |
1541548800000 | 348.23 |
1541635200000 | 347.65 |
1541721600000 | 345.29 |
1541980800000 | 340.64 |
1542067200000 | 341.79 |
1542153600000 | 340.92 |
1542240000000 | 337.26 |
1542326400000 | 337.51 |
1542585600000 | 334.48 |
1542672000000 | 328.41 |
1542758400000 | 332.67 |
1542844800000 | 330.93 |
1542931200000 | 332.19 |
1543190400000 | 336.85 |
1543276800000 | 336.8 |
1543363200000 | 336.85 |
1543449600000 | 338.68 |
1543536000000 | 337.05 |
1543795200000 | 341.4 |
1543881600000 | 338.21 |
1543968000000 | 335.72 |
1544054400000 | 326.89 |
1544140800000 | 328.61 |
1544400000000 | 322.64 |
1544486400000 | 326.43 |
1544572800000 | 331.83 |
1544659200000 | 331.02 |
1544745600000 | 328.94 |
1545004800000 | 325.13 |
1545091200000 | 322.68 |
1545177600000 | 324.13 |
1545264000000 | 318.67 |
1545350400000 | 317.92 |
1545609600000 | 317 |
1545868800000 | 313.0899 |
1545955200000 | 319.27 |
1546214400000 | 321.2 |
1546387200000 | 321.33 |
1546473600000 | 317.64 |
1546560000000 | 326.82 |
1546819200000 | 330.33 |
1546905600000 | 333.0899 |
1546992000000 | 336.71 |
1547078400000 | 336.15 |
1547164800000 | 335.66 |
1547424000000 | 332.82 |
1547510400000 | 333.33 |
1547596800000 | 336.97 |
1547683200000 | 336.45 |
1547769600000 | 341.79 |
1548028800000 | 342.88 |
1548115200000 | 341.63 |
1548201600000 | 341.98 |
1548288000000 | 343.4 |
1548374400000 | 345.29 |
1548633600000 | 342.35 |
1548720000000 | 344.58 |
1548806400000 | 345.72 |
1548892800000 | 345.11 |
1548979200000 | 345.39 |
1549238400000 | 346.24 |
1549324800000 | 350.94 |
1549411200000 | 351.12 |
1549497600000 | 345.31 |
1549584000000 | 340.93 |
1549843200000 | 343.82 |
1549929600000 | 346.24 |
1550016000000 | 348.4 |
1550102400000 | 348.13 |
1550188800000 | 351.62 |
1550448000000 | 353.63 |
1550534400000 | 351.2 |
1550620800000 | 354.06 |
1550707200000 | 353.3399 |
1550793600000 | 354.0899 |
1551052800000 | 355.0299 |
1551139200000 | 356.21 |
1551225600000 | 354.5899 |
1551312000000 | 356.41 |
1551398400000 | 359.38 |
1551657600000 | 360.7 |
1551744000000 | 360 |
1551830400000 | 359.07 |
1551916800000 | 355.07 |
1552003200000 | 352.02 |
1552262400000 | 354.56 |
1552348800000 | 356.11 |
1552435200000 | 357.89 |
1552521600000 | 360.5299 |
1552608000000 | 362.18 |
1552867200000 | 362.88 |
1552953600000 | 366.15 |
1553040000000 | 363.14 |
1553126400000 | 363.55 |
1553212800000 | 357.54 |
1553472000000 | 355.44 |
1553558400000 | 358.39 |
1553644800000 | 357.62 |
1553731200000 | 357.38 |
1553817600000 | 360.48 |
1554076800000 | 366.01 |
1554163200000 | 368.2 |
1554249600000 | 373.1 |
1554336000000 | 371.49 |
1554422400000 | 373.24 |
1554681600000 | 371.5899 |
1554768000000 | 369.55 |
1554854400000 | 370.76 |
1554940800000 | 371.65 |
1555027200000 | 373.67 |
1555286400000 | 375.43 |
1555372800000 | 376.46 |
1555459200000 | 375.74 |
1555545600000 | 376.18 |
1555977600000 | 377.43 |
1556064000000 | 376.25 |
1556150400000 | 374.56 |
1556236800000 | 375.85 |
1556496000000 | 377.43 |
1556582400000 | 377.07 |
1556668800000 | 376.82 |
1556755200000 | 374.25 |
1556841600000 | 375.65 |
1557100800000 | 370.93 |
1557187200000 | 368.01 |
1557273600000 | 369.37 |
1557360000000 | 362.14 |
1557446400000 | 364.22 |
1557705600000 | 357.23 |
1557792000000 | 362.55 |
1557878400000 | 363.56 |
1557964800000 | 369.25 |
1558051200000 | 367.06 |
1558310400000 | 362.71 |
1558396800000 | 365.8 |
1558483200000 | 366.85 |
1558569600000 | 359.65 |
1558656000000 | 362.02 |
1558915200000 | 362.5899 |
1559001600000 | 362.75 |
1559088000000 | 357.11 |
1559174400000 | 359.27 |
1559260800000 | 356.89 |
1559520000000 | 356.68 |
1559606400000 | 359.75 |
1559692800000 | 361.75 |
1559779200000 | 360.96 |
1559865600000 | 364.76 |
1560124800000 | 365.76 |
1560211200000 | 368.88 |
1560297600000 | 367.9 |
1560384000000 | 368.8 |
1560470400000 | 366.35 |
1560729600000 | 365.91 |
1560816000000 | 371.37 |
1560902400000 | 371.8 |
1560988800000 | 373.91 |
1561075200000 | 372.87 |
1561334400000 | 371.49 |
1561420800000 | 371.72 |
1561507200000 | 371.08 |
1561593600000 | 371.93 |
1561680000000 | 375.0299 |
1561939200000 | 378.97 |
1562025600000 | 378.99 |
1562112000000 | 382.75 |
1562198400000 | 384.05 |
1562284800000 | 380.94 |
1562544000000 | 380.88 |
1562630400000 | 378.0299 |
1562716800000 | 378.63 |
1562803200000 | 378.9 |
1562889600000 | 380.41 |
1563148800000 | 382.55 |
1563235200000 | 382.64 |
1563321600000 | 380.36 |
1563408000000 | 378.08 |
1563494400000 | 379.13 |
1563753600000 | 379.66 |
1563840000000 | 382.85 |
1563926400000 | 384.16 |
1564012800000 | 382.56 |
1564099200000 | 382.72 |
1564358400000 | 381.97 |
1564444800000 | 375.47 |
1564531200000 | 375.9 |
1564617600000 | 377.92 |
1564704000000 | 371.11 |
1564963200000 | 362.5299 |
1565049600000 | 361.73 |
1565136000000 | 362.52 |
1565222400000 | 367.8 |
1565308800000 | 364.31 |
1565568000000 | 361.92 |
1565654400000 | 363.5 |
1565740800000 | 355.75 |
1565827200000 | 354.01 |
1565913600000 | 358.32 |
1566172800000 | 363.95 |
1566259200000 | 360.87 |
1566345600000 | 366.46 |
1566432000000 | 364.0899 |
1566518400000 | 361.87 |
1566777600000 | 360.67 |
1566864000000 | 362.99 |
1566950400000 | 361.2 |
1567036800000 | 364.56 |
1567123200000 | 368.38 |
1567382400000 | 368.74 |
1567468800000 | 366.92 |
1567555200000 | 370.44 |
1567641600000 | 373.2799 |
1567728000000 | 373.68 |
1567987200000 | 373.45 |
1568073600000 | 372.8399 |
1568160000000 | 376.14 |
1568246400000 | 377.85 |
1568332800000 | 379.98 |
1568592000000 | 378.5 |
1568678400000 | 377.12 |
1568764800000 | 377.71 |
1568851200000 | 379.42 |
1568937600000 | 378.21 |
1569196800000 | 374.05 |
1569283200000 | 375.3 |
1569369600000 | 372.0899 |
1569456000000 | 374.48 |
1569542400000 | 375.83 |
1569801600000 | 376.55 |
1569888000000 | 373.86 |
1569974400000 | 364.87 |
1570060800000 | 363.75 |
1570147200000 | 367.56 |
1570406400000 | 369.63 |
1570492800000 | 365.8 |
1570579200000 | 366.97 |
1570665600000 | 368.63 |
1570752000000 | 374.68 |
1571011200000 | 374.77 |
1571097600000 | 378.24 |
1571184000000 | 376.65 |
1571270400000 | 377.68 |
1571356800000 | 376.36 |
1571616000000 | 379.44 |
1571702400000 | 379.19 |
1571788800000 | 378.5899 |
1571875200000 | 380.92 |
1571961600000 | 382.4 |
1572220800000 | 385.2 |
1572307200000 | 384.75 |
1572393600000 | 384.99 |
1572480000000 | 383.06 |
1572566400000 | 386.65 |
1572825600000 | 390.87 |
1572912000000 | 391.44 |
1572998400000 | 391.66 |
1573084800000 | 396.2 |
1573171200000 | 394.74 |
1573430400000 | 394.32 |
1573516800000 | 395.31 |
1573603200000 | 393.8 |
1573689600000 | 393.16 |
1573776000000 | 395.92 |
1574035200000 | 395.83 |
1574121600000 | 395.5899 |
1574208000000 | 394.41 |
1574294400000 | 392.47 |
1574380800000 | 394.64 |
1574640000000 | 397.96 |
1574726400000 | 400.6 |
1574812800000 | 400.35 |
1574899200000 | 399.3399 |
1574985600000 | 397.42 |
1575244800000 | 392.64 |
1575331200000 | 390.87 |
1575417600000 | 395.36 |
1575504000000 | 395.79 |
1575590400000 | 399.83 |
1575849600000 | 399.5 |
1575936000000 | 398.39 |
1576022400000 | 399.2799 |
1576108800000 | 401.35 |
1576195200000 | 402.95 |
1576454400000 | 407.51 |
1576540800000 | 407.83 |
1576627200000 | 406.15 |
1576713600000 | 406.85 |
1576800000000 | 409.12 |
1577059200000 | 410.47 |
1577145600000 | 410.94 |
1577404800000 | 412.47 |
1577664000000 | 408.92 |
1577750400000 | 408.14 |
1577923200000 | 413.42 |
1578009600000 | 411.17 |
1578268800000 | 408.64 |
1578355200000 | 410.65 |
1578441600000 | 411.19 |
1578528000000 | 413.58 |
1578614400000 | 413.3 |
1578873600000 | 412.89 |
1578960000000 | 414.32 |
1579046400000 | 414.86 |
1579132800000 | 416.39 |
1579219200000 | 419.01 |
1579478400000 | 419.88 |
1579564800000 | 418.01 |
1579651200000 | 417.45 |
1579737600000 | 412.94 |
1579824000000 | 415.56 |
1580083200000 | 406.91 |
1580169600000 | 410 |
1580256000000 | 411.89 |
1580342400000 | 406.04 |
1580428800000 | 403.14 |
1580688000000 | 405.47 |
1580774400000 | 413.49 |
1580860800000 | 419.35 |
1580947200000 | 419.02 |
1581033600000 | 416.42 |
1581292800000 | 416.74 |
1581379200000 | 422.44 |
1581465600000 | 425.64 |
1581552000000 | 425.73 |
1581638400000 | 426.71 |
1581897600000 | 428 |
1581984000000 | 426.55 |
1582070400000 | 431.03 |
1582156800000 | 428.36 |
1582243200000 | 426.07 |
1582502400000 | 408.63 |
1582588800000 | 401.13 |
1582675200000 | 401.5899 |
1582761600000 | 385.91 |
1582848000000 | 374.7799 |
1583107200000 | 374.46 |
1583193600000 | 383.5 |
1583280000000 | 385.0299 |
1583366400000 | 378.21 |
1583452800000 | 366.52 |
1583712000000 | 340.74 |
1583798400000 | 336.21 |
1583884800000 | 330.96 |
1583971200000 | 293.33 |
1584057600000 | 299.17 |
1584316800000 | 281.82 |
1584403200000 | 283.7799 |
1584489600000 | 277.38 |
1584576000000 | 281.88 |
1584662400000 | 289.58 |
1584921600000 | 280.21 |
1585008000000 | 299.9 |
1585094400000 | 307.18 |
1585180800000 | 313.35 |
1585267200000 | 304.08 |
1585526400000 | 307.61 |
1585612800000 | 315.86 |
1585699200000 | 309.17 |
1585785600000 | 309.71 |
1585872000000 | 307.9 |
1586131200000 | 319.5899 |
1586217600000 | 326.96 |
1586304000000 | 328.04 |
1586390400000 | 333.86 |
1586822400000 | 337.88 |
1586908800000 | 326.88 |
1586995200000 | 327.33 |
1587081600000 | 336.24 |
1587340800000 | 338.69 |
1587427200000 | 331.8 |
1587513600000 | 336.29 |
1587600000000 | 341.26 |
1587686400000 | 337.68 |
1587945600000 | 342.65 |
1588032000000 | 347.11 |
1588118400000 | 354.32 |
1588204800000 | 350.16 |
1588291200000 | 349.24 |
1588550400000 | 339.23 |
1588636800000 | 346.18 |
1588723200000 | 346.04 |
1588809600000 | 351.2799 |
1588896000000 | 355.67 |
1589155200000 | 355.0899 |
1589241600000 | 356.5299 |
1589328000000 | 350.77 |
1589414400000 | 341.51 |
1589500800000 | 345.22 |
1589760000000 | 357.11 |
1589846400000 | 355.29 |
1589932800000 | 359.02 |
1590019200000 | 357.33 |
1590105600000 | 359.8 |
1590364800000 | 366.75 |
1590451200000 | 370.82 |
1590537600000 | 367.99 |
1590624000000 | 375.8399 |
1590710400000 | 374.25 |
1590969600000 | 375.89 |
1591056000000 | 381.3 |
1591142400000 | 388.23 |
1591228800000 | 388.43 |
1591315200000 | 392.31 |
1591574400000 | 389.52 |
1591660800000 | 384.88 |
1591747200000 | 381.98 |
1591833600000 | 368.37 |
1591920000000 | 369.25 |
1592179200000 | 369.39 |
1592265600000 | 379.48 |
1592352000000 | 381.96 |
1592438400000 | 380.68 |
1592524800000 | 381.23 |
1592784000000 | 377.64 |
1592870400000 | 382.66 |
1592956800000 | 373.26 |
1593043200000 | 374.73 |
1593129600000 | 374.02 |
1593388800000 | 375.39 |
1593475200000 | 376.27 |
1593561600000 | 377.77 |
1593648000000 | 383.98 |
1593734400000 | 382.72 |
1593993600000 | 389.2 |
1594080000000 | 387.26 |
1594166400000 | 384.46 |
1594252800000 | 380.51 |
1594339200000 | 383.71 |
1594598400000 | 388.0899 |
1594684800000 | 385.8 |
1594771200000 | 391.91 |
1594857600000 | 390.63 |
1594944000000 | 390.61 |
1595203200000 | 395.29 |
1595289600000 | 398.1 |
1595376000000 | 398.32 |
1595462400000 | 397.65 |
1595548800000 | 391.05 |
1595808000000 | 390.5899 |
1595894400000 | 391.23 |
1595980800000 | 392.8 |
1596067200000 | 385.35 |
1596153600000 | 384.85 |
1596412800000 | 391.72 |
1596499200000 | 392.35 |
1596585600000 | 397.39 |
1596672000000 | 395.61 |
1596758400000 | 397.25 |
1597017600000 | 399.0899 |
1597104000000 | 405.46 |
1597190400000 | 408.4 |
1597276800000 | 407.72 |
1597363200000 | 402.85 |
1597622400000 | 404.3399 |
1597708800000 | 401.3 |
1597795200000 | 403.86 |
1597881600000 | 401.22 |
1597968000000 | 401.15 |
1598227200000 | 407.12 |
1598313600000 | 406.75 |
1598400000000 | 411.06 |
1598486400000 | 408.33 |
1598572800000 | 407.5299 |
1598832000000 | 405.58 |
1598918400000 | 404.0899 |
1599004800000 | 409.31 |
1599091200000 | 404.19 |
1599177600000 | 399.15 |
1599436800000 | 406.39 |
1599523200000 | 400.96 |
1599609600000 | 407.77 |
1599696000000 | 406.83 |
1599782400000 | 406.96 |
1600041600000 | 407.81 |
1600128000000 | 409.61 |
1600214400000 | 413.54 |
1600300800000 | 413.52 |
1600387200000 | 411.48 |
1600646400000 | 397.3 |
1600732800000 | 398.74 |
1600819200000 | 398.06 |
1600905600000 | 394.06 |
1600992000000 | 394.02 |
1601251200000 | 403.2 |
1601337600000 | 402.5899 |
1601424000000 | 404.79 |
1601510400000 | 406.55 |
1601596800000 | 406.79 |
1601856000000 | 412.17 |
1601942400000 | 414.81 |
1602028800000 | 413.54 |
1602115200000 | 417.13 |
1602201600000 | 418.33 |
1602460800000 | 422.03 |
1602547200000 | 418.63 |
1602633600000 | 419.22 |
1602720000000 | 411.35 |
1602806400000 | 413.21 |
1603065600000 | 412.61 |
1603152000000 | 412.36 |
1603238400000 | 405.93 |
1603324800000 | 405.42 |
1603411200000 | 405.72 |
1603670400000 | 396.49 |
1603756800000 | 393.17 |
1603843200000 | 379.55 |
1603929600000 | 379.25 |
1604016000000 | 383.01 |
1604275200000 | 387.95 |
1604361600000 | 396.66 |
1604448000000 | 405.17 |
1604534400000 | 410.08 |
1604620800000 | 408.63 |
1604880000000 | 422.95 |
1604966400000 | 425.46 |
1605052800000 | 428.57 |
1605139200000 | 427.82 |
1605225600000 | 427.44 |
1605484800000 | 437.71 |
1605571200000 | 435.06 |
1605657600000 | 436.74 |
1605744000000 | 433 |
1605830400000 | 436.39 |
1606089600000 | 436.08 |
1606176000000 | 437.66 |
1606262400000 | 437.99 |
1606348800000 | 438.55 |
1606435200000 | 441.47 |
1606694400000 | 437.1 |
1606780800000 | 438.7 |
1606867200000 | 436.8 |
1606953600000 | 437.1 |
1607040000000 | 440.31 |
1607299200000 | 439.92 |
1607385600000 | 440.98 |
1607472000000 | 441.16 |
1607558400000 | 439.19 |
1607644800000 | 437.7 |
1607904000000 | 441 |
1607990400000 | 442.66 |
1608076800000 | 446.05 |
1608163200000 | 449.38 |
1608249600000 | 448.57 |
1608508800000 | 440.76 |
1608595200000 | 445.42 |
1608681600000 | 450.46 |
1608768000000 | 450.96 |
1609113600000 | 454.62 |
1609200000000 | 458.61 |
1609286400000 | 456.99 |
1609372800000 | 456.87 |
1609718400000 | 458.44 |
1609804800000 | 457.63 |
1609891200000 | 460.36 |
1609977600000 | 464.38 |
1610064000000 | 467.38 |
1610323200000 | 462.69 |
1610409600000 | 464.44 |
1610496000000 | 466.15 |
1610582400000 | 469.7 |
1610668800000 | 464.38 |
1610928000000 | 467.05 |
1611014400000 | 466.94 |
1611100800000 | 469.98 |
1611187200000 | 470.75 |
1611273600000 | 468.41 |
1611532800000 | 462.1 |
1611619200000 | 465.26 |
1611705600000 | 460 |
1611792000000 | 463.65 |
1611878400000 | 457.27 |
1612137600000 | 462.15 |
1612224000000 | 469.07 |
1612310400000 | 471.73 |
1612396800000 | 472.75 |
1612483200000 | 474.04 |
1612742400000 | 475.71 |
1612828800000 | 473.41 |
1612915200000 | 472.69 |
1613001600000 | 475.83 |
1613088000000 | 477.15 |
1613347200000 | 481.88 |
1613433600000 | 481.28 |
1613520000000 | 475.39 |
1613606400000 | 468.33 |
1613692800000 | 472.48 |
1613952000000 | 469.62 |
1614038400000 | 465.82 |
1614124800000 | 468.34 |
1614211200000 | 470.25 |
1614297600000 | 463.5 |
1614556800000 | 472.47 |
1614643200000 | 472.95 |
1614729600000 | 471.79 |
1614816000000 | 469.34 |
1614902400000 | 465.72 |
1615161600000 | 474 |
1615248000000 | 479.01 |
1615334400000 | 480.54 |
1615420800000 | 485.7 |
1615507200000 | 483.9 |
1615766400000 | 483.82 |
1615852800000 | 487.91 |
1615939200000 | 483.79 |
1616025600000 | 484.22 |
1616112000000 | 482.01 |
1616371200000 | 482.88 |
1616457600000 | 483.07 |
1616544000000 | 483 |
1616630400000 | 478.74 |
1616716800000 | 483.92 |
1616976000000 | 483.95 |
1617062400000 | 487.44 |
1617148800000 | 487.75 |
1617235200000 | 493.15 |
1617667200000 | 497.66 |
1617753600000 | 497.81 |
1617840000000 | 499.77 |
1617926400000 | 500.48 |
1618185600000 | 497.35 |
1618272000000 | 501.67 |
1618358400000 | 502.54 |
1618444800000 | 503.51 |
1618531200000 | 508.73 |
1618790400000 | 508.67 |
1618876800000 | 501.71 |
1618963200000 | 501.72 |
1619049600000 | 506.97 |
1619136000000 | 507.62 |
1619395200000 | 511.04 |
1619481600000 | 510.78 |
1619568000000 | 511.48 |
1619654400000 | 510.17 |
1619740800000 | 507.99 |
1620000000000 | 511.81 |
1620086400000 | 503.3 |
1620172800000 | 509.39 |
1620259200000 | 507.87 |
1620345600000 | 514.75 |
1620604800000 | 514.75 |
1620691200000 | 505.57 |
1620777600000 | 505.03 |
1620864000000 | 504.43 |
1620950400000 | 510.19 |
1621209600000 | 510.37 |
1621296000000 | 513.17 |
1621382400000 | 506.36 |
1621468800000 | 512.57 |
1621555200000 | 515.41 |
1621814400000 | 516.79 |
1621900800000 | 519.08 |
1621987200000 | 518.08 |
1622073600000 | 521.64 |
1622160000000 | 525.54 |
1622419200000 | 524.4 |
1622505600000 | 528.71 |
1622592000000 | 529.25 |
1622678400000 | 528.34 |
1622764800000 | 531.86 |
1623024000000 | 533.67 |
1623110400000 | 535.04 |
1623196800000 | 536.71 |
1623283200000 | 535.99 |
1623369600000 | 537.78 |
1623628800000 | 540.69 |
1623715200000 | 538.76 |
1623801600000 | 538.97 |
1623888000000 | 534.72 |
1623974400000 | 528.62 |
1624233600000 | 530.03 |
1624320000000 | 531.52 |
1624406400000 | 527.45 |
1624492800000 | 532.49 |
1624579200000 | 534.36 |
1624838400000 | 530.71 |
1624924800000 | 533.39 |
1625011200000 | 529.02 |
1625097600000 | 533.7 |
1625184000000 | 537.42 |
1625443200000 | 539.32 |
1625529600000 | 539.27 |
1625616000000 | 542.95 |
1625702400000 | 535.0599 |
1625788800000 | 540.25 |
1626048000000 | 545.22 |
1626134400000 | 544.57 |
1626220800000 | 543.28 |
1626307200000 | 537.34 |
1626393600000 | 537.5 |
1626652800000 | 527.52 |
1626739200000 | 529.65 |
1626825600000 | 538.57 |
1626912000000 | 544.12 |
1626998400000 | 548.29 |
1627257600000 | 548.14 |
1627344000000 | 545.23 |
1627430400000 | 550.01 |
1627516800000 | 551.23 |
1627603200000 | 549.8099 |
1627862400000 | 554.66 |
1627948800000 | 554.11 |
1628035200000 | 558.3099 |
1628121600000 | 560.66 |
1628208000000 | 557.71 |
1628467200000 | 557.0599 |
1628553600000 | 558.4 |
1628640000000 | 560.67 |
1628726400000 | 561.19 |
1628812800000 | 562.52 |
1629072000000 | 560.36 |
1629158400000 | 559.33 |
1629244800000 | 562.62 |
1629331200000 | 553.1799 |
1629417600000 | 555.54 |
1629676800000 | 559.41 |
1629763200000 | 559.22 |
1629849600000 | 559.55 |
1629936000000 | 559.02 |
1630022400000 | 563.67 |
1630281600000 | 565.63 |
1630368000000 | 562.77 |
1630454400000 | 565.54 |
1630540800000 | 570.84 |
1630627200000 | 567.11 |
1630886400000 | 569.3 |
1630972800000 | 566.25 |
1631059200000 | 559.4299 |
1631145600000 | 561.76 |
1631232000000 | 558.73 |
1631491200000 | 558.63 |
1631577600000 | 559.79 |
1631664000000 | 553.54 |
1631750400000 | 556.34 |
1631836800000 | 553.84 |
1632096000000 | 543.57 |
1632182400000 | 547.96 |
1632268800000 | 553.3099 |
1632355200000 | 560.23 |
1632441600000 | 553.73 |
1632700800000 | 550.63 |
1632787200000 | 536.07 |
1632873600000 | 536.9 |
1632960000000 | 538.59 |
1633046400000 | 537.96 |
1633305600000 | 534.48 |
1633392000000 | 539.22 |
1633478400000 | 532.41 |
1633564800000 | 538.65 |
1633651200000 | 536.79 |
1633910400000 | 535.75 |
1633996800000 | 539.34 |
1634083200000 | 546.17 |
1634169600000 | 552.49 |
1634256000000 | 556.37 |
1634515200000 | 554.6 |
1634601600000 | 558.05 |
1634688000000 | 560.57 |
1634774400000 | 560.52 |
1634860800000 | 564.1799 |
1635120000000 | 563.53 |
1635206400000 | 565.44 |
1635292800000 | 565.16 |
1635379200000 | 567.29 |
1635465600000 | 564.05 |
1635724800000 | 568.84 |
1635811200000 | 568.2 |
1635897600000 | 571.16 |
1635984000000 | 579.32 |
1636070400000 | 579.85 |
1636329600000 | 579.99 |
1636416000000 | 579.42 |
1636502400000 | 577.09 |
1636588800000 | 577.78 |
1636675200000 | 579.73 |
1636934400000 | 583.16 |
1637020800000 | 582.51 |
1637107200000 | 580.4299 |
1637193600000 | 575.64 |
1637280000000 | 573.82 |
1637539200000 | 572.55 |
1637625600000 | 561.32 |
1637712000000 | 560.02 |
1637798400000 | 564.86 |
1637884800000 | 547.74 |
1638144000000 | 552.33 |
1638230400000 | 548.61 |
1638316800000 | 555.33 |
1638403200000 | 547.41 |
1638489600000 | 539.51 |
1638748800000 | 543.57 |
1638835200000 | 557.3099 |
1638921600000 | 554.27 |
1639008000000 | 553.16 |
1639094400000 | 550.98 |
1639353600000 | 547.09 |
1639440000000 | 540.12 |
1639526400000 | 541.74 |
1639612800000 | 546.1799 |
1639699200000 | 545.28 |
1639958400000 | 537.65 |
1640044800000 | 544.84 |
1640131200000 | 551.4 |
1640217600000 | 556.33 |
1640304000000 | 556 |
1640563200000 | 560.87 |
1640649600000 | 565.19 |
1640736000000 | 565.59 |
1640822400000 | 565.89 |
1640908800000 | 565.08 |
1641168000000 | 568.55 |
1641254400000 | 570.02 |
1641340800000 | 570.83 |
1641427200000 | 564.66 |
1641513600000 | 558.48 |
1641772800000 | 546.1 |
1641859200000 | 551.98 |
1641945600000 | 558.12 |
1642032000000 | 556.14 |
1642118400000 | 547.66 |
1642377600000 | 550.33 |
1642464000000 | 541.5599 |
1642550400000 | 543.83 |
1642636800000 | 545.51 |
1642723200000 | 533.05 |
1642982400000 | 509.38 |
1643068800000 | 510.73 |
1643155200000 | 522.12 |
1643241600000 | 524.03 |
1643328000000 | 518.23 |
1643587200000 | 525.59 |
1643673600000 | 532.96 |
1643760000000 | 538.1 |
1643846400000 | 527.9 |
1643932800000 | 517.8099 |
1644192000000 | 519.42 |
1644278400000 | 518.61 |
1644364800000 | 532.49 |
1644451200000 | 529.84 |
1644537600000 | 526.24 |
1644796800000 | 513.07 |
1644883200000 | 523.65 |
1644969600000 | 523.96 |
1645056000000 | 518.59 |
1645142400000 | 512.08 |
1645401600000 | 502.58 |
1645488000000 | 503.82 |
1645574400000 | 500.18 |
1645660800000 | 482.59 |
1645747200000 | 500.53 |
1646006400000 | 504.52 |
1646092800000 | 491.78 |
1646179200000 | 494.81 |
1646265600000 | 483.35 |
1646352000000 | 465.08 |
1646611200000 | 458.14 |
1646697600000 | 456.75 |
1646784000000 | 480.31 |
1646870400000 | 477.49 |
1646956800000 | 485.58 |
1647216000000 | 492.69 |
1647302400000 | 487.35 |
1647388800000 | 507.89 |
1647475200000 | 511.01 |
1647561600000 | 514.63 |
1647820800000 | 515.09 |
1647907200000 | 517.19 |
1647993600000 | 511.09 |
1648080000000 | 507.64 |
1648166400000 | 508.39 |
1648425600000 | 510.64 |
1648512000000 | 525.3 |
1648598400000 | 524.11 |
1648684800000 | 516.67 |
1648771200000 | 519.62 |
1649030400000 | 523.03 |
1649116800000 | 521.25 |
1649203200000 | 509.79 |
1649289600000 | 509.3 |
1649376000000 | 515.45 |
1649635200000 | 511.01 |
1649721600000 | 511.8 |
1649808000000 | 511.09 |
1649894400000 | 515.57 |
1650326400000 | 513.5599 |
1650412800000 | 517.16 |
1650499200000 | 521.83 |
1650585600000 | 510.93 |
1650844800000 | 499.66 |
1650931200000 | 492.72 |
1651017600000 | 494.08 |
1651104000000 | 497.32 |
1651190400000 | 501.15 |
1651449600000 | 490.24 |
1651536000000 | 493.96 |
1651622400000 | 489.15 |
1651708800000 | 482.73 |
1651795200000 | 472.22 |
1652054400000 | 455.6 |
1652140800000 | 459.99 |
1652227200000 | 469.57 |
1652313600000 | 466.1 |
1652400000000 | 476.77 |
1652659200000 | 478.19 |
1652745600000 | 484.17 |
1652832000000 | 479.72 |
1652918400000 | 476.46 |
1653004800000 | 479.89 |
1653264000000 | 484.92 |
1653350400000 | 477.85 |
1653436800000 | 479.45 |
1653523200000 | 482.87 |
1653609600000 | 491.37 |
1653868800000 | 497.33 |
1653955200000 | 494.6 |
1654041600000 | 489.55 |
1654128000000 | 494.64 |
1654214400000 | 492.53 |
1654473600000 | 494.79 |
1654560000000 | 493.23 |
1654646400000 | 490.32 |
1654732800000 | 481.59 |
1654819200000 | 467.13 |
1655078400000 | 451.43 |
1655164800000 | 444.73 |
1655251200000 | 449.81 |
1655337600000 | 434.12 |
1655424000000 | 439.29 |
1655683200000 | 442.93 |
1655769600000 | 443.86 |
1655856000000 | 438.94 |
1655942400000 | 432.91 |
1656028800000 | 441.13 |
1656288000000 | 447.28 |
1656374400000 | 448.47 |
1656460800000 | 440.97 |
1656547200000 | 434.19 |
1656633600000 | 436.68 |
1656892800000 | 433.57 |
1656979200000 | 426.15 |
1657065600000 | 434.12 |
1657152000000 | 445.75 |
1657238400000 | 449.47 |
1657497600000 | 444.3 |
1657584000000 | 445.28 |
1657670400000 | 439.88 |
1657756800000 | 432 |
1657843200000 | 439.6 |
1658102400000 | 445.2 |
1658188800000 | 452.3 |
1658275200000 | 453.38 |
1658361600000 | 456.18 |
1658448000000 | 460.88 |
1658707200000 | 457.98 |
1658793600000 | 450.85 |
1658880000000 | 453.69 |
1658966400000 | 462.67 |
1659052800000 | 473.31 |
1659312000000 | 471.67 |
1659398400000 | 465.86 |
1659484800000 | 471 |
1659571200000 | 473.7 |
1659657600000 | 466.74 |
1659916800000 | 472.25 |
1660003200000 | 465.2 |
1660089600000 | 476.19 |
1660176000000 | 479.07 |
1660262400000 | 478.41 |
1660521600000 | 477.12 |
1660608000000 | 476.9 |
1660694400000 | 467.95 |
1660780800000 | 470.37 |
1660867200000 | 461.91 |
1661126400000 | 452.75 |
1661212800000 | 452.41 |
1661299200000 | 453.2 |
1661385600000 | 455.12 |
1661472000000 | 445.16 |
1661731200000 | 440.47 |
1661817600000 | 439.89 |
1661904000000 | 438.68 |
1661990400000 | 426.81 |
1662076800000 | 436.59 |
1662336000000 | 429.59 |
1662422400000 | 429.95 |
1662508800000 | 428.77 |
1662595200000 | 430.41 |
1662681600000 | 439.82 |
1662940800000 | 447.59 |
1663027200000 | 436.15 |
1663113600000 | 429.42 |
1663200000000 | 426.45 |
1663286400000 | 418.7799 |
1663545600000 | 417.61 |
1663632000000 | 409.6 |
1663718400000 | 412.75 |
1663804800000 | 403.41 |
1663891200000 | 394.71 |
1664150400000 | 393.42 |
1664236800000 | 392.74 |
1664323200000 | 391.14 |
1664409600000 | 381.2799 |
1664496000000 | 390.01 |
1664755200000 | 394.3 |
1664841600000 | 407.0899 |
1664928000000 | 398.97 |
1665014400000 | 398.12 |
1665100800000 | 389.54 |
1665360000000 | 388.01 |
1665446400000 | 386.05 |
1665532800000 | 382.63 |
1665619200000 | 385.54 |
1665705600000 | 390.04 |
1665964800000 | 398.77 |
1666051200000 | 404.41 |
1666137600000 | 398.39 |
1666224000000 | 401.04 |
1666310400000 | 397.21 |
1666569600000 | 403.51 |
1666656000000 | 412.31 |
1666742400000 | 416.14 |
1666828800000 | 415.8399 |
1666915200000 | 414.48 |
1667174400000 | 416.37 |
1667260800000 | 419.5 |
1667347200000 | 416.73 |
1667433600000 | 411.41 |
1667520000000 | 419.84 |
1667779200000 | 424.62 |
1667865600000 | 431.06 |
1667952000000 | 431.05 |
1668038400000 | 446.97 |
1668124800000 | 452.46 |
1668384000000 | 451.77 |
1668470400000 | 450.64 |
1668556800000 | 441.23 |
1668643200000 | 437.56 |
1668729600000 | 442.42 |
1668988800000 | 441.31 |
1669075200000 | 443.28 |
1669161600000 | 447.03 |
1669248000000 | 452.17 |
1669334400000 | 451.65 |
1669593600000 | 446.62 |
1669680000000 | 444.26 |
1669766400000 | 444.93 |
1669852800000 | 450.93 |
1669939200000 | 452.14 |
1670198400000 | 450.92 |
1670284800000 | 445.51 |
1670371200000 | 442.47 |
1670457600000 | 442.96 |
1670544000000 | 447.66 |
1670803200000 | 446.65 |
1670889600000 | 454.58 |
1670976000000 | 454.7 |
1671062400000 | 442.61 |
1671148800000 | 435.16 |
1671408000000 | 436.16 |
1671494400000 | 433.04 |
1671580800000 | 441.58 |
1671667200000 | 436.86 |
1671753600000 | 438.38 |
1672099200000 | 439.11 |
1672185600000 | 437.71 |
1672272000000 | 443.26 |
1672358400000 | 437.66 |
1672617600000 | 443.22 |
1672704000000 | 447.48 |
1672790400000 | 451.85 |
1672876800000 | 451.09 |
1672963200000 | 455.1 |
1673222400000 | 463.25 |
1673308800000 | 459.69 |
1673395200000 | 463.56 |
1673481600000 | 465.92 |
1673568000000 | 467.59 |
1673827200000 | 471.14 |
1673913600000 | 472.72 |
1674000000000 | 474.53 |
1674086400000 | 463.46 |
1674172800000 | 466.94 |
1674432000000 | 472.54 |
1674518400000 | 472.58 |
1674604800000 | 467.6 |
1674691200000 | 471.68 |
1674777600000 | 474.29 |
1675036800000 | 469.97 |
1675123200000 | 467.43 |
1675209600000 | 471.32 |
1675296000000 | 485 |
1675382400000 | 484.4 |
1675641600000 | 478 |
1675728000000 | 477.48 |
1675814400000 | 478.84 |
1675900800000 | 482.4 |
1675987200000 | 474.69 |
1676246400000 | 479.42 |
1676332800000 | 480.06 |
1676419200000 | 482.41 |
1676505600000 | 483.95 |
1676592000000 | 482.12 |
1676851200000 | 483.2 |
1676937600000 | 480.57 |
1677024000000 | 477.19 |
1677110400000 | 479.89 |
1677196800000 | 475.63 |
1677456000000 | 482.02 |
1677542400000 | 481.58 |
1677628800000 | 477.8 |
1677715200000 | 479.4 |
1677801600000 | 485.2 |
1678060800000 | 486.1 |
1678147200000 | 480.39 |
1678233600000 | 480.55 |
1678320000000 | 477.23 |
1678406400000 | 469.15 |
1678665600000 | 457.53 |
1678752000000 | 466.45 |
1678838400000 | 451.14 |
1678924800000 | 456.41 |
1679011200000 | 449.42 |
1679270400000 | 453.77 |
1679356800000 | 460.91 |
1679443200000 | 457.75 |
1679529600000 | 459.61 |
1679616000000 | 448.98 |
1679875200000 | 453.21 |
1679961600000 | 451 |
1680048000000 | 457.48 |
1680134400000 | 465.72 |
1680220800000 | 468.53 |
1680480000000 | 466.83 |
1680566400000 | 467.38 |
1680652800000 | 460.56 |
1680739200000 | 463.08 |
1681171200000 | 467.94 |
1681257600000 | 469 |
1681344000000 | 472.1 |
1681430400000 | 475.03 |
1681689600000 | 475.87 |
1681776000000 | 477.33 |
1681862400000 | 475.4 |
1681948800000 | 472.63 |
1682035200000 | 472.39 |
1682294400000 | 472.18 |
1682380800000 | 468.28 |
1682467200000 | 466.53 |
1682553600000 | 470.66 |
1682640000000 | 475.16 |
1682899200000 | 475.14 |
1682985600000 | 468.26 |
1683072000000 | 469.35 |
1683158400000 | 467.59 |
1683244800000 | 474.12 |
1683504000000 | 475.19 |
1683590400000 | 472.25 |
1683676800000 | 472.47 |
1683763200000 | 473.67 |
1683849600000 | 474.51 |
1684108800000 | 476.19 |
1684195200000 | 473.42 |
1684281600000 | 471.13 |
1684368000000 | 471.55 |
1684454400000 | 476.72 |
1684713600000 | 478.23 |
1684800000000 | 474.89 |
1684886400000 | 462.16 |
1684972800000 | 460.11 |
1685059200000 | 464.59 |
1685318400000 | 463.48 |
1685404800000 | 460.2 |
1685491200000 | 455.78 |
1685577600000 | 459.17 |
1685664000000 | 470.64 |
1685923200000 | 469.15 |
1686009600000 | 469.71 |
1686096000000 | 469.6 |
1686182400000 | 469.88 |
1686268800000 | 471.53 |
1686528000000 | 472.85 |
1686614400000 | 474.93 |
1686700800000 | 477.66 |
1686787200000 | 474.28 |
1686873600000 | 476.4 |
1687132800000 | 468.73 |
1687219200000 | 464.31 |
1687305600000 | 462.21 |
1687392000000 | 460.49 |
1687478400000 | 457.58 |
1687737600000 | 456.72 |
1687824000000 | 455.38 |
1687910400000 | 460.77 |
1687996800000 | 463.39 |
1688083200000 | 468.33 |
1688342400000 | 467.98 |
1688428800000 | 470.13 |
1688515200000 | 464.85 |
1688601600000 | 454.26 |
1688688000000 | 460.28 |
1688947200000 | 461.19 |
1689033600000 | 466.29 |
1689120000000 | 475.97 |
1689206400000 | 478.6 |
1689292800000 | 475.62 |
1689552000000 | 472.19 |
1689638400000 | 477.01 |
1689724800000 | 480.26 |
1689811200000 | 479 |
1689897600000 | 477.86 |
1690156800000 | 479.25 |
1690243200000 | 482.73 |
1690329600000 | 481.06 |
1690416000000 | 486.31 |
1690502400000 | 485.93 |
1690761600000 | 486.14 |
1690848000000 | 482.52 |
1690934400000 | 474.54 |
1691020800000 | 472.89 |
1691107200000 | 476.44 |
1691366400000 | 475.2 |
1691452800000 | 471.44 |
1691539200000 | 473.47 |
1691625600000 | 476.88 |
1691712000000 | 470.13 |
1691971200000 | 471.27 |
1692057600000 | 467.36 |
1692144000000 | 466.31 |
1692230400000 | 462.06 |
1692316800000 | 457.62 |
1692576000000 | 456.83 |
1692662400000 | 459.78 |
1692748800000 | 460.99 |
1692835200000 | 458.71 |
1692921600000 | 458.56 |
1693180800000 | 464.38 |
1693267200000 | 468.95 |
1693353600000 | 468.9 |
1693440000000 | 469.28 |
1693526400000 | 469.3 |
1693785600000 | 468.23 |
1693872000000 | 465.53 |
1693958400000 | 463.51 |
1694044800000 | 458.99 |
1694131200000 | 459.89 |
1694390400000 | 462.29 |
1694476800000 | 459.66 |
1694563200000 | 458.22 |
1694649600000 | 464.07 |
1694736000000 | 464.13 |
1694995200000 | 457.2 |
1695081600000 | 457.62 |
1695168000000 | 463 |
1695254400000 | 454.5 |
1695340800000 | 453.55 |
1695600000000 | 449.6 |
1695686400000 | 445.88 |
1695772800000 | 446.03 |
1695859200000 | 447.24 |
1695945600000 | 453.06 |
1696204800000 | 447.34 |
1696291200000 | 438.54 |
1696377600000 | 437.29 |
1696464000000 | 439.16 |
1696550400000 | 441.41 |
1696809600000 | 439.57 |
1696896000000 | 449.25 |
1696982400000 | 448.38 |
1697068800000 | 448.08 |
1697155200000 | 441.39 |
1697414400000 | 443.64 |
1697500800000 | 442.13 |
1697587200000 | 436.52 |
1697673600000 | 432.17 |
1697760000000 | 424.93 |
1698019200000 | 422.75 |
1698105600000 | 426.08 |
1698192000000 | 422.29 |
1698278400000 | 421.47 |
1698364800000 | 420.88 |
1698624000000 | 423.18 |
1698710400000 | 429.18 |
1698796800000 | 430.59 |
1698883200000 | 441.64 |
1698969600000 | 446.52 |
1699228800000 | 443.79 |
1699315200000 | 440.76 |
1699401600000 | 443.25 |
1699488000000 | 450.55 |
1699574400000 | 444.71 |
1699833600000 | 447.36 |
1699920000000 | 462.14 |
1700006400000 | 464.61 |
1700092800000 | 458.66 |
1700179200000 | 463.51 |
1700438400000 | 465.26 |
1700524800000 | 461.26 |
1700611200000 | 463.42 |
1700697600000 | 463.46 |
1700784000000 | 465.38 |
1701043200000 | 464.55 |
1701129600000 | 463 |
1701216000000 | 466.78 |
1701302400000 | 466.8 |
1701388800000 | 472 |
1701648000000 | 468.75 |
1701734400000 | 472.04 |
1701820800000 | 475.74 |
1701907200000 | 474.62 |
1701993600000 | 478.24 |
1702252800000 | 478.93 |
1702339200000 | 477.63 |
1702425600000 | 477.72 |
1702512000000 | 491.69 |
1702598400000 | 491.83 |
1702857600000 | 490.85 |
1702944000000 | 493.6 |
1703030400000 | 495.61 |
1703116800000 | 494.74 |
1703203200000 | 495.36 |
1703635200000 | 498.71 |
1703721600000 | 497.34 |
1703808000000 | 496.96 |
1704153600000 | 494.22 |
1704240000000 | 484.23 |
1704326400000 | 487.48 |
1704412800000 | 484.93 |
1704672000000 | 488.21 |
1704758400000 | 486.91 |
1704844800000 | 487.1 |
1704931200000 | 483.35 |
1705017600000 | 488.4 |
1705276800000 | 483.53 |
1705363200000 | 480.35 |
1705449600000 | 472.49 |
1705536000000 | 475.58 |
1705622400000 | 473.21 |
1705881600000 | 477.43 |
1705968000000 | 477.49 |
1706054400000 | 482.82 |
1706140800000 | 483.53 |
1706227200000 | 488.12 |
1706486400000 | 487.75 |
1706572800000 | 487.84 |
1706659200000 | 489.14 |
1706745600000 | 486.62 |
1706832000000 | 485.61 |
1707091200000 | 483.53 |
1707177600000 | 486.85 |
1707264000000 | 486.82 |
1707350400000 | 488.5 |
1707436800000 | 488.81 |
1707696000000 | 494.61 |
1707782400000 | 486.95 |
1707868800000 | 490.83 |
1707955200000 | 495.83 |
1708041600000 | 498.26 |
1708300800000 | 497.34 |
1708387200000 | 495.02 |
1708473600000 | 495.84 |
1708560000000 | 501.09 |
1708646400000 | 501 |
1708905600000 | 500.47 |
1708992000000 | 501.44 |
1709078400000 | 499.84 |
1709164800000 | 499.29 |
1709251200000 | 503.6 |
1709510400000 | 502.03 |
1709596800000 | 498.72 |
1709683200000 | 501.52 |
1709769600000 | 504.93 |
1709856000000 | 505.95 |
1710115200000 | 503.92 |
1710201600000 | 509.01 |
1710288000000 | 510.51 |
1710374400000 | 508.16 |
1710460800000 | 506.6 |
1710720000000 | 505.04 |
1710806400000 | 507.66 |
1710892800000 | 508.12 |
1710979200000 | 513.3099 |
1711065600000 | 513.87 |
1711324800000 | 514.26 |
1711411200000 | 516.27 |
1711497600000 | 518.2 |
1711584000000 | 518.63 |
1712016000000 | 514.5 |
1712102400000 | 517.17 |
1712188800000 | 518.42 |
1712275200000 | 513.99 |
1712534400000 | 519.07 |
1712620800000 | 516.92 |
1712707200000 | 515.27 |
1712793600000 | 512.33 |
1712880000000 | 510.14 |
1713139200000 | 510.93 |
1713225600000 | 502.71 |
1713312000000 | 503.81 |
1713398400000 | 507.02 |
1713484800000 | 505.41 |
1713744000000 | 508.68 |
1713830400000 | 514.09 |
1713916800000 | 510.09 |
1714003200000 | 504.26 |
1714089600000 | 510.55 |
1714348800000 | 515.28 |
1714435200000 | 512.59 |
1714521600000 | 512.1 |
1714608000000 | 512.89 |
1714694400000 | 516.16 |
1714953600000 | 520.98 |
1715040000000 | 524.45 |
1715126400000 | 523.7 |
1715212800000 | 525.01 |
1715299200000 | 529.1 |
1715558400000 | 530.29 |
1715644800000 | 534.9 |
1715731200000 | 539.44 |
1715817600000 | 539.75 |
1715904000000 | 539.24 |
1716163200000 | 541.3099 |
1716249600000 | 539.4 |
1716336000000 | 538.05 |
1716422400000 | 538.6 |
1716508800000 | 538.49 |
1716768000000 | 541.49 |
1716854400000 | 539.33 |
1716940800000 | 531.03 |
1717027200000 | 536.05 |
1717113600000 | 536.61 |
1717372800000 | 539.5 |
1717459200000 | 535.1 |
1717545600000 | 536.6 |
1717632000000 | 539.0599 |
1717718400000 | 535.15 |
1717977600000 | 533.57 |
1718064000000 | 528.08 |
1718150400000 | 537.14 |
1718236800000 | 526.84 |
1718323200000 | 517.63 |
1718582400000 | 518.3099 |
1718668800000 | 522.9 |
1718755200000 | 521.77 |
1718841600000 | 528.39 |
1718928000000 | 522.63 |
1719187200000 | 528.66 |
1719273600000 | 523.6 |
1719360000000 | 518.89 |
1719446400000 | 517.63 |
1719532800000 | 514.67 |
1719792000000 | 516.87 |
1719878400000 | 515.13 |
1719964800000 | 521.3 |
1720051200000 | 524.25 |
1720137600000 | 524.08 |
1720396800000 | 523.4 |
1720483200000 | 519.08 |
1720569600000 | 523 |
1720656000000 | 528.27 |
1720742400000 | 530.2 |
1721001600000 | 524.85 |
1721088000000 | 525.12 |
1721174400000 | 524.52 |
1721260800000 | 526.45 |
1721347200000 | 519.54 |
1721606400000 | 524.46 |
1721692800000 | 523.36 |
1721779200000 | 521.22 |
1721865600000 | 515.17 |
1721952000000 | 518.82 |
1722211200000 | 518.94 |
1722297600000 | 522.5 |
1722384000000 | 525.1 |
1722470400000 | 518 |
1722556800000 | 503.68 |
1722816000000 | 490.58 |
1722902400000 | 493.5 |
1722988800000 | 503.42 |
1723075200000 | 501.64 |
1723161600000 | 505.24 |
1723420800000 | 505.32 |
1723507200000 | 506.62 |
1723593600000 | 510.01 |
1723680000000 | 513.5 |
1723766400000 | 515.1799 |
1724025600000 | 519.58 |
1724112000000 | 516.78 |
1724198400000 | 519.02 |
1724284800000 | 519.78 |
1724371200000 | 524.64 |
1724630400000 | 523.64 |
1724716800000 | 523.17 |
1724803200000 | 524.6 |
1724889600000 | 527.65 |
1724976000000 | 530.17 |
1725235200000 | 529.14 |
1725321600000 | 522.27 |
1725408000000 | 519.84 |
1725494400000 | 518.35 |
1725580800000 | 513.27 |
1725840000000 | 516.4299 |
1725926400000 | 514.1 |
1726012800000 | 511.41 |
1726099200000 | 515.74 |
1726185600000 | 522.39 |
1726444800000 | 521.17 |
1726531200000 | 525.42 |
1726617600000 | 524.22 |
1726704000000 | 532.48 |
1726790400000 | 523.96 |
1727049600000 | 524.64 |
1727136000000 | 525.5599 |
1727222400000 | 526 |
1727308800000 | 534.53 |
1727395200000 | 538.71 |
1727654400000 | 533.1 |
1727740800000 | 529.38 |
1727827200000 | 528.61 |
1727913600000 | 523.67 |
1728000000000 | 528.33 |
1728259200000 | 526.3099 |
1728345600000 | 523.52 |
1728432000000 | 526.59 |
1728518400000 | 523.74 |
1728604800000 | 526.75 |
1728864000000 | 527.15 |
1728950400000 | 527.16 |
1729036800000 | 525.34 |
1729123200000 | 527.23 |
1729209600000 | 528.8 |
1729468800000 | 524.34 |
1729555200000 | 522.5 |
1729641600000 | 522.14 |
1729728000000 | 523.39 |
1729814400000 | 524.19 |
1730073600000 | 527.3 |
1730160000000 | 523.78 |
1730246400000 | 517.78 |
1730332800000 | 512.92 |
1730419200000 | 515.46 |
1730678400000 | 514.57 |
1730764800000 | 514.77 |
1730851200000 | 511.74 |
1730937600000 | 520.27 |
1731024000000 | 519.02 |
1731283200000 | 524.5 |
1731369600000 | 512.6799 |
1731456000000 | 509.38 |
1731542400000 | 516.97 |
1731628800000 | 514.23 |
1731888000000 | 512.39 |
1731974400000 | 508.53 |
1732060800000 | 507.55 |
1732147200000 | 507.92 |
1732233600000 | 514.02 |
1732492800000 | 517.58 |
1732579200000 | 511.79 |
1732665600000 | 511.16 |
1732752000000 | 512.35 |
1732838400000 | 513.41 |
STOXX Europe ex UK Small | STOXX Europe ex UK Total Market | |
---|---|---|
2017 | 21.069988064451 | 12.814353380682 |
2018 | -10.575867622645 | -10.346034190847 |
2019 | 27.543740332346 | 28.675903540902 |
2020 | 12.037445497064 | 3.8679166716213 |
2021 | 23.889052943827 | 25.671117409235 |
2022 | -22.779694772599 | -13.018808967733 |
2023 | 13.77499813548 | 18.335612198072 |
2024 | 3.6371367819559 | 8.4740407230375 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0008175975 | SCXF | SCXF INDEX | .SCXF |
Net Return EUR | CH0008176007 | SCXG | SCXG INDEX | .SCXG |
Net Return USD | CH0008176619 | SCXI | SCXI INDEX | .SCXI |
Price USD | CH0008175991 | SCXH | SCXH INDEX | .SCXH |
Gross Return EUR | CH0147787516 | SCXNGGR | ||
Gross Return USD | CH0147790072 | SCXGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
GALDERMA GROUP N | Health Care | Switzerland | 1.144% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 1.091% |
FASTIGHETS BALDER B | Real Estate | Sweden | 1.076% |
TALANX | Insurance | Germany | 1.048% |
STOREBRAND | Insurance | Norway | 1.011% |
LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 1.010% |
RATIONAL | Industrial Goods and Services | Germany | 0.982% |
KONECRANES | Industrial Goods and Services | Finland | 0.981% |
UNIPOL GRUPPO | Insurance | Italy | 0.964% |
D'IETEREN GROUP | Automobiles and Parts | Belgium | 0.938% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.