Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
EURO STOXX Total Market Small
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Small | 705.6 | 392.2 | 0.8 | 0.4 | 5.7 | 0.0 | 1.5 | 0.0 | 13.4 |
EURO STOXX Total Market | 8,104.8 | 5,657.9 | 7.2 | 1.0 | 263.1 | 0.0 | 4.6 | 0.0 | 3.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.0 |
---|---|
Technology | 10.0 |
Construction and Materials | 8.4 |
Real Estate | 7.9 |
Consumer Products and Services | 6.8 |
Banks | 5.9 |
Health Care | 5.9 |
Financial Services | 5.2 |
Energy | 5.2 |
Utilities | 3.7 |
Country weighting
Germany | 22.1 |
---|---|
France | 20.0 |
Italy | 16.2 |
Finland | 9.8 |
Spain | 9.1 |
Belgium | 8.9 |
Netherlands | 6.9 |
Austria | 3.3 |
Portugal | 2.3 |
Ireland | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Total Market Small | -0.7 | 0.0 | 5.6 | -1.5 | 25.2 | N/A | N/A | 5.6 | -0.5 | 4.6 |
EURO STOXX Total Market | 0.0 | 8.1 | 11.8 | 18.7 | 42.2 | N/A | N/A | 12.0 | 5.9 | 7.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Small | N/A | N/A | 12.3 | 16.0 | 17.7 | N/A | N/A | 0.1 | -0.2 | 0.2 |
EURO STOXX Total Market | N/A | N/A | 11.9 | 16.6 | 19.5 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.8 | 5.2 | 5.5 | 5.6 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -1.5 | -1.6 | -1.1 | -1.2 | -0.5 |
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
EURO STOXX Total Market Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Total Market Small | 10.0 | 12.5 | 0.7 | 0.7 | -29.7 | 3.4 | 0.6 | 4.7 |
EURO STOXX Total Market | 15.3 | 13.4 | 6.3 | 6.3 | 1.8 | 3.6 | 1.0 | -11.7 |
Performance and annual returns
EURO STOXX Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 98.74 |
978480000000 | 97.85 |
978566400000 | 98.39 |
978652800000 | 97.23 |
978912000000 | 95.45 |
978998400000 | 94.87 |
979084800000 | 94.36 |
979171200000 | 96.2 |
979257600000 | 97.12 |
979516800000 | 96.99 |
979603200000 | 96.63 |
979689600000 | 98.58 |
979776000000 | 98.78 |
979862400000 | 99.09 |
980121600000 | 98.62 |
980208000000 | 98.62 |
980294400000 | 99.31 |
980380800000 | 99.56 |
980467200000 | 99.33 |
980726400000 | 99.33 |
980812800000 | 99.95 |
980899200000 | 100.73 |
980985600000 | 100.5 |
981072000000 | 100.05 |
981331200000 | 99.71 |
981417600000 | 100.44 |
981504000000 | 99.51 |
981590400000 | 100.18 |
981676800000 | 99.75 |
981936000000 | 100.18 |
982022400000 | 100.37 |
982108800000 | 99.49 |
982195200000 | 100.35 |
982281600000 | 100.08 |
982540800000 | 100.04 |
982627200000 | 99.99 |
982713600000 | 99.44 |
982800000000 | 99.65 |
982886400000 | 99.17 |
983145600000 | 99.55 |
983232000000 | 99.99 |
983318400000 | 99.9 |
983404800000 | 99.44 |
983491200000 | 99.96 |
983750400000 | 99.95 |
983836800000 | 101.23 |
983923200000 | 101.34 |
984009600000 | 101.78 |
984096000000 | 101.16 |
984355200000 | 99.99 |
984441600000 | 98.98 |
984528000000 | 96.64 |
984614400000 | 96.85 |
984700800000 | 95.77 |
984960000000 | 94.89 |
985046400000 | 95.37 |
985132800000 | 93.49 |
985219200000 | 90.52 |
985305600000 | 91.96 |
985564800000 | 93.44 |
985651200000 | 94.17 |
985737600000 | 93.82 |
985824000000 | 93.33 |
985910400000 | 94.02 |
986169600000 | 93.62 |
986256000000 | 91.65 |
986342400000 | 91.52 |
986428800000 | 92.99 |
986515200000 | 92.9 |
986774400000 | 92.98 |
986860800000 | 94.1 |
986947200000 | 94.42 |
987033600000 | 94.8 |
987465600000 | 94.58 |
987552000000 | 96.58 |
987638400000 | 96.44 |
987724800000 | 96.41 |
987984000000 | 95.96 |
988070400000 | 96.51 |
988156800000 | 96.67 |
988243200000 | 97.46 |
988329600000 | 98.04 |
988588800000 | 98.99 |
988675200000 | 99.18 |
988761600000 | 99.47 |
988848000000 | 98.66 |
988934400000 | 98.41 |
989193600000 | 98.52 |
989280000000 | 98.67 |
989366400000 | 98.1 |
989452800000 | 98.69 |
989539200000 | 98.62 |
989798400000 | 98.05 |
989884800000 | 98.25 |
989971200000 | 98.42 |
990057600000 | 99.28 |
990144000000 | 99.74 |
990403200000 | 99.84 |
990489600000 | 100.39 |
990576000000 | 100.14 |
990662400000 | 100.24 |
990748800000 | 100.06 |
991008000000 | 100.09 |
991094400000 | 99.52 |
991180800000 | 98.73 |
991267200000 | 99.01 |
991353600000 | 98.72 |
991612800000 | 98.93 |
991699200000 | 99.34 |
991785600000 | 99.43 |
991872000000 | 99.24 |
991958400000 | 99.3 |
992217600000 | 98.48 |
992304000000 | 97.37 |
992390400000 | 97.77 |
992476800000 | 96.76 |
992563200000 | 96.27 |
992822400000 | 95.64 |
992908800000 | 95.6 |
992995200000 | 94.55 |
993081600000 | 94.4 |
993168000000 | 94.49 |
993427200000 | 93.79 |
993513600000 | 92.84 |
993600000000 | 92.82 |
993686400000 | 93.26 |
993772800000 | 93.69 |
994032000000 | 93.83 |
994118400000 | 93.83 |
994204800000 | 93.37 |
994291200000 | 92.94 |
994377600000 | 91.75 |
994636800000 | 91.23 |
994723200000 | 91.18 |
994809600000 | 90.19 |
994896000000 | 90.98 |
994982400000 | 91 |
995241600000 | 90.42 |
995328000000 | 90.1 |
995414400000 | 89.96 |
995500800000 | 90.81 |
995587200000 | 90.2 |
995846400000 | 90.33 |
995932800000 | 90.57 |
996019200000 | 90.11 |
996105600000 | 90.22 |
996192000000 | 91.13 |
996451200000 | 91.2 |
996537600000 | 91.63 |
996624000000 | 91.98 |
996710400000 | 92.78 |
996796800000 | 92.44 |
997056000000 | 92.24 |
997142400000 | 91.8 |
997228800000 | 91.27 |
997315200000 | 90.34 |
997401600000 | 90.26 |
997660800000 | 90.6 |
997747200000 | 90.92 |
997833600000 | 90.63 |
997920000000 | 90.11 |
998006400000 | 89.5 |
998265600000 | 89.11 |
998352000000 | 89.25 |
998438400000 | 89.26 |
998524800000 | 89.55 |
998611200000 | 90.14 |
998870400000 | 90.24 |
998956800000 | 89.81 |
999043200000 | 89.54 |
999129600000 | 88.54 |
999216000000 | 88.38 |
999475200000 | 87.46 |
999561600000 | 87.52 |
999648000000 | 87.09 |
999734400000 | 86.89 |
999820800000 | 85.94 |
1000080000000 | 84.08 |
1000166400000 | 80.75 |
1000252800000 | 79.56 |
1000339200000 | 79.92 |
1000425600000 | 77.14 |
1000684800000 | 75.85 |
1000771200000 | 75.5 |
1000857600000 | 75.33 |
1000944000000 | 72.66 |
1001030400000 | 69.38 |
1001289600000 | 72.13 |
1001376000000 | 73.13 |
1001462400000 | 74.38 |
1001548800000 | 74.61 |
1001635200000 | 76.38 |
1001894400000 | 76.13 |
1001980800000 | 76.37 |
1002067200000 | 76.16 |
1002153600000 | 77.69 |
1002240000000 | 77.37 |
1002499200000 | 77.14 |
1002585600000 | 77.57 |
1002672000000 | 78.54 |
1002758400000 | 80.23 |
1002844800000 | 80.22 |
1003104000000 | 79.67 |
1003190400000 | 80.62 |
1003276800000 | 81.72 |
1003363200000 | 81.23 |
1003449600000 | 80.66 |
1003708800000 | 81.34 |
1003795200000 | 82.3 |
1003881600000 | 82.53 |
1003968000000 | 81.94 |
1004054400000 | 82.94 |
1004313600000 | 82.41 |
1004400000000 | 80.89 |
1004486400000 | 81.91 |
1004572800000 | 82.27 |
1004659200000 | 81.88 |
1004918400000 | 82.12 |
1005004800000 | 82.17 |
1005091200000 | 82.57 |
1005177600000 | 83.59 |
1005264000000 | 83.37 |
1005523200000 | 82.43 |
1005609600000 | 83.85 |
1005696000000 | 84.83 |
1005782400000 | 85.57 |
1005868800000 | 85.92 |
1006128000000 | 87.45 |
1006214400000 | 86.99 |
1006300800000 | 86.93 |
1006387200000 | 87.4 |
1006473600000 | 87.21 |
1006732800000 | 87.7 |
1006819200000 | 87.45 |
1006905600000 | 86.99 |
1006992000000 | 87.15 |
1007078400000 | 87.51 |
1007337600000 | 86.85 |
1007424000000 | 87.45 |
1007510400000 | 88.85 |
1007596800000 | 89.16 |
1007683200000 | 89.05 |
1007942400000 | 88.48 |
1008028800000 | 88.5 |
1008115200000 | 87.66 |
1008201600000 | 86.48 |
1008288000000 | 86.07 |
1008547200000 | 86.77 |
1008633600000 | 86.89 |
1008720000000 | 86.72 |
1008806400000 | 86.28 |
1008892800000 | 86.71 |
1009152000000 | 86.86 |
1009411200000 | 87.51 |
1009497600000 | 88.18 |
1009756800000 | 88.18 |
1009929600000 | 88.45 |
1010016000000 | 89.7 |
1010102400000 | 90.36 |
1010361600000 | 90.53 |
1010448000000 | 90.35 |
1010534400000 | 90.44 |
1010620800000 | 89.85 |
1010707200000 | 90.04 |
1010966400000 | 88.94 |
1011052800000 | 89.07 |
1011139200000 | 88.45 |
1011225600000 | 89.11 |
1011312000000 | 88.94 |
1011571200000 | 88.55 |
1011657600000 | 88.9 |
1011744000000 | 89 |
1011830400000 | 89.63 |
1011916800000 | 89.55 |
1012176000000 | 90.1 |
1012262400000 | 89.92 |
1012348800000 | 89.17 |
1012435200000 | 89.9 |
1012521600000 | 90 |
1012780800000 | 89.67 |
1012867200000 | 88.88 |
1012953600000 | 88.36 |
1013040000000 | 88.24 |
1013126400000 | 88.26 |
1013385600000 | 88.46 |
1013472000000 | 88.45 |
1013558400000 | 88.62 |
1013644800000 | 89.08 |
1013731200000 | 88.89 |
1013990400000 | 88.53 |
1014076800000 | 87.47 |
1014163200000 | 87.07 |
1014249600000 | 87.47 |
1014336000000 | 86.88 |
1014595200000 | 87.13 |
1014681600000 | 87.88 |
1014768000000 | 88.56 |
1014854400000 | 88.52 |
1014940800000 | 89.15 |
1015200000000 | 90.56 |
1015286400000 | 90.42 |
1015372800000 | 90.74 |
1015459200000 | 91.45 |
1015545600000 | 92.23 |
1015804800000 | 92.27 |
1015891200000 | 91.36 |
1015977600000 | 91.32 |
1016064000000 | 91.51 |
1016150400000 | 91.8 |
1016409600000 | 92.44 |
1016496000000 | 92.99 |
1016582400000 | 92.64 |
1016668800000 | 92.36 |
1016755200000 | 92.74 |
1017014400000 | 92.61 |
1017100800000 | 92.45 |
1017187200000 | 92.51 |
1017273600000 | 93 |
1017705600000 | 92.75 |
1017792000000 | 92.47 |
1017878400000 | 92.15 |
1017964800000 | 92.6 |
1018224000000 | 91.64 |
1018310400000 | 91.94 |
1018396800000 | 92.23 |
1018483200000 | 91.84 |
1018569600000 | 91.93 |
1018828800000 | 92.12 |
1018915200000 | 93.09 |
1019001600000 | 93.59 |
1019088000000 | 93.36 |
1019174400000 | 93.52 |
1019433600000 | 92.91 |
1019520000000 | 93.01 |
1019606400000 | 93.14 |
1019692800000 | 92.46 |
1019779200000 | 92.52 |
1020038400000 | 92.38 |
1020124800000 | 92.41 |
1020211200000 | 92.42 |
1020297600000 | 92.02 |
1020384000000 | 91.65 |
1020643200000 | 91.49 |
1020729600000 | 90.94 |
1020816000000 | 92.2 |
1020902400000 | 92.6 |
1020988800000 | 92.26 |
1021248000000 | 92.54 |
1021334400000 | 93.49 |
1021420800000 | 93.79 |
1021507200000 | 93.7 |
1021593600000 | 93.59 |
1021852800000 | 93.27 |
1021939200000 | 92.97 |
1022025600000 | 92.24 |
1022112000000 | 91.86 |
1022198400000 | 91.65 |
1022457600000 | 91.52 |
1022544000000 | 91.52 |
1022630400000 | 90.96 |
1022716800000 | 90.16 |
1022803200000 | 90.49 |
1023062400000 | 90.26 |
1023148800000 | 89.1 |
1023235200000 | 89.17 |
1023321600000 | 89.09 |
1023408000000 | 88.21 |
1023667200000 | 88.44 |
1023753600000 | 88.71 |
1023840000000 | 87.62 |
1023926400000 | 87.05 |
1024012800000 | 85.32 |
1024272000000 | 86.19 |
1024358400000 | 86.15 |
1024444800000 | 85.21 |
1024531200000 | 84.29 |
1024617600000 | 83.77 |
1024876800000 | 82.38 |
1024963200000 | 82.82 |
1025049600000 | 81.2 |
1025136000000 | 82.23 |
1025222400000 | 83.5 |
1025481600000 | 84.31 |
1025568000000 | 83.04 |
1025654400000 | 82.04 |
1025740800000 | 82.25 |
1025827200000 | 83.59 |
1026086400000 | 83.64 |
1026172800000 | 83.43 |
1026259200000 | 82.49 |
1026345600000 | 81.05 |
1026432000000 | 81.07 |
1026691200000 | 79.61 |
1026777600000 | 78.87 |
1026864000000 | 79.66 |
1026950400000 | 80.42 |
1027036800000 | 79.29 |
1027296000000 | 77.55 |
1027382400000 | 76.27 |
1027468800000 | 74.09 |
1027555200000 | 75.23 |
1027641600000 | 75.08 |
1027900800000 | 76.86 |
1027987200000 | 76.98 |
1028073600000 | 77.31 |
1028160000000 | 76.59 |
1028246400000 | 76.02 |
1028505600000 | 74.54 |
1028592000000 | 74.42 |
1028678400000 | 74.64 |
1028764800000 | 75.24 |
1028851200000 | 75.77 |
1029110400000 | 75.23 |
1029196800000 | 75.1 |
1029283200000 | 74.62 |
1029369600000 | 75.1 |
1029456000000 | 75.5 |
1029715200000 | 76.16 |
1029801600000 | 76.24 |
1029888000000 | 76.79 |
1029974400000 | 77.59 |
1030060800000 | 77.67 |
1030320000000 | 77.72 |
1030406400000 | 78.04 |
1030492800000 | 77.04 |
1030579200000 | 76.19 |
1030665600000 | 76.37 |
1030924800000 | 75.96 |
1031011200000 | 74.69 |
1031097600000 | 74.48 |
1031184000000 | 73.67 |
1031270400000 | 74.02 |
1031529600000 | 73.54 |
1031616000000 | 73.93 |
1031702400000 | 74.39 |
1031788800000 | 73.6 |
1031875200000 | 72.65 |
1032134400000 | 72.16 |
1032220800000 | 71.97 |
1032307200000 | 70.31 |
1032393600000 | 69.7 |
1032480000000 | 69.37 |
1032739200000 | 67.69 |
1032825600000 | 66.02 |
1032912000000 | 66.47 |
1032998400000 | 67.52 |
1033084800000 | 67.59 |
1033344000000 | 65.67 |
1033430400000 | 65.54 |
1033516800000 | 66.16 |
1033603200000 | 65.59 |
1033689600000 | 64.99 |
1033948800000 | 63.76 |
1034035200000 | 63.37 |
1034121600000 | 62.58 |
1034208000000 | 62.96 |
1034294400000 | 64.65 |
1034553600000 | 64.45 |
1034640000000 | 66.7 |
1034726400000 | 66.59 |
1034812800000 | 68.3 |
1034899200000 | 68.8 |
1035158400000 | 69.08 |
1035244800000 | 69.15 |
1035331200000 | 68.33 |
1035417600000 | 68.94 |
1035504000000 | 68.65 |
1035763200000 | 69.41 |
1035849600000 | 68.45 |
1035936000000 | 69 |
1036022400000 | 69.93 |
1036108800000 | 69.98 |
1036368000000 | 71.31 |
1036454400000 | 71.2 |
1036540800000 | 71.05 |
1036627200000 | 70.16 |
1036713600000 | 69.65 |
1036972800000 | 69.35 |
1037059200000 | 69.69 |
1037145600000 | 69.59 |
1037232000000 | 70.4 |
1037318400000 | 70.6 |
1037577600000 | 71 |
1037664000000 | 70.89 |
1037750400000 | 70.65 |
1037836800000 | 71.69 |
1037923200000 | 72.07 |
1038182400000 | 72.37 |
1038268800000 | 71.86 |
1038355200000 | 72.63 |
1038441600000 | 73.34 |
1038528000000 | 73.48 |
1038787200000 | 74.06 |
1038873600000 | 73.17 |
1038960000000 | 72.93 |
1039046400000 | 72.76 |
1039132800000 | 72.17 |
1039392000000 | 71.49 |
1039478400000 | 71.35 |
1039564800000 | 71.73 |
1039651200000 | 71.25 |
1039737600000 | 70.39 |
1039996800000 | 70.66 |
1040083200000 | 70.49 |
1040169600000 | 70.34 |
1040256000000 | 69.84 |
1040342400000 | 70.14 |
1040601600000 | 69.94 |
1040688000000 | 70.01 |
1040947200000 | 69.57 |
1041206400000 | 69.47 |
1041292800000 | 69.66 |
1041465600000 | 71.08 |
1041552000000 | 71.47 |
1041811200000 | 71.52 |
1041897600000 | 71.05 |
1041984000000 | 70.37 |
1042070400000 | 70.42 |
1042156800000 | 70.61 |
1042416000000 | 70.8 |
1042502400000 | 71.18 |
1042588800000 | 71 |
1042675200000 | 71 |
1042761600000 | 70.12 |
1043020800000 | 69.77 |
1043107200000 | 69.53 |
1043193600000 | 69.08 |
1043280000000 | 69.2 |
1043366400000 | 69.04 |
1043625600000 | 67.82 |
1043712000000 | 67.53 |
1043798400000 | 67.1 |
1043884800000 | 67.4 |
1043971200000 | 67.5 |
1044230400000 | 67.75 |
1044316800000 | 67.04 |
1044403200000 | 67.04 |
1044489600000 | 66.72 |
1044576000000 | 66.4 |
1044835200000 | 66.07 |
1044921600000 | 66.51 |
1045008000000 | 65.88 |
1045094400000 | 65.75 |
1045180800000 | 65.88 |
1045440000000 | 66.48 |
1045526400000 | 66.41 |
1045612800000 | 66.04 |
1045699200000 | 65.82 |
1045785600000 | 65.79 |
1046044800000 | 65.39 |
1046131200000 | 64.27 |
1046217600000 | 63.86 |
1046304000000 | 63.95 |
1046390400000 | 64.58 |
1046649600000 | 64.68 |
1046736000000 | 63.93 |
1046822400000 | 63.61 |
1046908800000 | 63.29 |
1046995200000 | 62.6 |
1047254400000 | 61.7 |
1047340800000 | 61.25 |
1047427200000 | 60.55 |
1047513600000 | 61.95 |
1047600000000 | 63.32 |
1047859200000 | 63.53 |
1047945600000 | 64.36 |
1048032000000 | 64.91 |
1048118400000 | 64.79 |
1048204800000 | 65.79 |
1048464000000 | 64.6 |
1048550400000 | 64.69 |
1048636800000 | 65.05 |
1048723200000 | 64.58 |
1048809600000 | 64.46 |
1049068800000 | 63.75 |
1049155200000 | 64 |
1049241600000 | 65.13 |
1049328000000 | 65.64 |
1049414400000 | 66.15 |
1049673600000 | 67.79 |
1049760000000 | 67.4 |
1049846400000 | 67.33 |
1049932800000 | 67.38 |
1050019200000 | 67.71 |
1050278400000 | 67.83 |
1050364800000 | 68.48 |
1050451200000 | 68.58 |
1050537600000 | 68.76 |
1050969600000 | 69.04 |
1051056000000 | 70.28 |
1051142400000 | 70.11 |
1051228800000 | 69.96 |
1051488000000 | 70.62 |
1051574400000 | 70.9 |
1051660800000 | 71.28 |
1051747200000 | 71.3 |
1051833600000 | 71.52 |
1052092800000 | 72.2 |
1052179200000 | 73.05 |
1052265600000 | 73.43 |
1052352000000 | 72.77 |
1052438400000 | 72.65 |
1052697600000 | 72.81 |
1052784000000 | 72.9 |
1052870400000 | 73.17 |
1052956800000 | 73.44 |
1053043200000 | 73.97 |
1053302400000 | 72.86 |
1053388800000 | 72.78 |
1053475200000 | 72.13 |
1053561600000 | 72.94 |
1053648000000 | 72.88 |
1053907200000 | 72.91 |
1053993600000 | 72.93 |
1054080000000 | 73.89 |
1054166400000 | 74.09 |
1054252800000 | 74.65 |
1054512000000 | 75.58 |
1054598400000 | 75.61 |
1054684800000 | 76.72 |
1054771200000 | 76.84 |
1054857600000 | 78.04 |
1055116800000 | 77.7 |
1055203200000 | 77.71 |
1055289600000 | 78.28 |
1055376000000 | 78.56 |
1055462400000 | 78.23 |
1055721600000 | 78.67 |
1055808000000 | 79.24 |
1055894400000 | 79.16 |
1055980800000 | 78.65 |
1056067200000 | 78.72 |
1056326400000 | 78.13 |
1056412800000 | 77.6 |
1056499200000 | 77.87 |
1056585600000 | 77.76 |
1056672000000 | 78.41 |
1056931200000 | 78.45 |
1057017600000 | 77.6 |
1057104000000 | 78.56 |
1057190400000 | 78.7 |
1057276800000 | 78.65 |
1057536000000 | 79.77 |
1057622400000 | 80.06 |
1057708800000 | 79.86 |
1057795200000 | 79.5 |
1057881600000 | 79.75 |
1058140800000 | 80.79 |
1058227200000 | 81.06 |
1058313600000 | 81.28 |
1058400000000 | 81.02 |
1058486400000 | 81.37 |
1058745600000 | 81.17 |
1058832000000 | 81.1 |
1058918400000 | 81.07 |
1059004800000 | 81.53 |
1059091200000 | 81.39 |
1059350400000 | 81.69 |
1059436800000 | 81.55 |
1059523200000 | 81.93 |
1059609600000 | 82.37 |
1059696000000 | 82.51 |
1059955200000 | 82.27 |
1060041600000 | 82.39 |
1060128000000 | 81.83 |
1060214400000 | 81.75 |
1060300800000 | 82.3 |
1060560000000 | 82.35 |
1060646400000 | 82.72 |
1060732800000 | 83.18 |
1060819200000 | 83.47 |
1060905600000 | 83.59 |
1061164800000 | 84.24 |
1061251200000 | 84.8 |
1061337600000 | 84.77 |
1061424000000 | 85.83 |
1061510400000 | 86.32 |
1061769600000 | 85.78 |
1061856000000 | 85.31 |
1061942400000 | 85.69 |
1062028800000 | 86.03 |
1062115200000 | 86.27 |
1062374400000 | 87.32 |
1062460800000 | 87.51 |
1062547200000 | 88.61 |
1062633600000 | 88.6 |
1062720000000 | 88.52 |
1062979200000 | 88.63 |
1063065600000 | 87.95 |
1063152000000 | 86.96 |
1063238400000 | 87.08 |
1063324800000 | 87.36 |
1063584000000 | 87.6 |
1063670400000 | 87.97 |
1063756800000 | 88.36 |
1063843200000 | 88.21 |
1063929600000 | 88.41 |
1064188800000 | 87.04 |
1064275200000 | 86.75 |
1064361600000 | 86.9 |
1064448000000 | 86.19 |
1064534400000 | 85.9 |
1064793600000 | 85.88 |
1064880000000 | 85.56 |
1064966400000 | 85.66 |
1065052800000 | 86.39 |
1065139200000 | 87.54 |
1065398400000 | 88.11 |
1065484800000 | 87.66 |
1065571200000 | 88.15 |
1065657600000 | 88.91 |
1065744000000 | 88.64 |
1066003200000 | 89.42 |
1066089600000 | 89.44 |
1066176000000 | 90.41 |
1066262400000 | 90.18 |
1066348800000 | 90.29 |
1066608000000 | 90.34 |
1066694400000 | 90.77 |
1066780800000 | 90.14 |
1066867200000 | 89.64 |
1066953600000 | 89.93 |
1067212800000 | 90.31 |
1067299200000 | 90.78 |
1067385600000 | 91.65 |
1067472000000 | 92.2 |
1067558400000 | 92.55 |
1067817600000 | 93.68 |
1067904000000 | 93.59 |
1067990400000 | 93.35 |
1068076800000 | 93.42 |
1068163200000 | 94.05 |
1068422400000 | 93.9 |
1068508800000 | 93.42 |
1068595200000 | 93.73 |
1068681600000 | 94.1 |
1068768000000 | 94.16 |
1069027200000 | 92.64 |
1069113600000 | 92.59 |
1069200000000 | 92.43 |
1069286400000 | 92.18 |
1069372800000 | 92.53 |
1069632000000 | 93.53 |
1069718400000 | 94.45 |
1069804800000 | 94.42 |
1069891200000 | 94.67 |
1069977600000 | 94.79 |
1070236800000 | 95.42 |
1070323200000 | 95.34 |
1070409600000 | 95.68 |
1070496000000 | 95.67 |
1070582400000 | 95.52 |
1070841600000 | 95.13 |
1070928000000 | 95.32 |
1071014400000 | 94.79 |
1071100800000 | 94.75 |
1071187200000 | 94.98 |
1071446400000 | 95.32 |
1071532800000 | 94.77 |
1071619200000 | 94.57 |
1071705600000 | 94.53 |
1071792000000 | 94.23 |
1072051200000 | 93.78 |
1072137600000 | 93.93 |
1072224000000 | 94.05 |
1072656000000 | 94.59 |
1072742400000 | 95.04 |
1072828800000 | 95.21 |
1073001600000 | 96.47 |
1073260800000 | 97.07 |
1073347200000 | 97.26 |
1073433600000 | 97.2 |
1073520000000 | 97.82 |
1073606400000 | 97.81 |
1073865600000 | 97.84 |
1073952000000 | 98.22 |
1074038400000 | 98.76 |
1074124800000 | 99.24 |
1074211200000 | 100.41 |
1074470400000 | 101.5 |
1074556800000 | 101.18 |
1074643200000 | 101.24 |
1074729600000 | 101.48 |
1074816000000 | 101.64 |
1075075200000 | 101.63 |
1075161600000 | 102.46 |
1075248000000 | 102.63 |
1075334400000 | 102.21 |
1075420800000 | 102.19 |
1075680000000 | 102.37 |
1075766400000 | 102.12 |
1075852800000 | 101.5 |
1075939200000 | 101.72 |
1076025600000 | 102.13 |
1076284800000 | 102.9 |
1076371200000 | 103.26 |
1076457600000 | 103.9 |
1076544000000 | 104.34 |
1076630400000 | 104.35 |
1076889600000 | 104.98 |
1076976000000 | 105.79 |
1077062400000 | 105.87 |
1077148800000 | 106.18 |
1077235200000 | 105.82 |
1077494400000 | 105.95 |
1077580800000 | 105.11 |
1077667200000 | 105.64 |
1077753600000 | 105.84 |
1077840000000 | 106.56 |
1078099200000 | 107.43 |
1078185600000 | 107.77 |
1078272000000 | 107.85 |
1078358400000 | 108.26 |
1078444800000 | 108.28 |
1078704000000 | 108.5 |
1078790400000 | 107.6 |
1078876800000 | 106.46 |
1078963200000 | 103.89 |
1079049600000 | 104.1 |
1079308800000 | 101.94 |
1079395200000 | 101.95 |
1079481600000 | 103.23 |
1079568000000 | 102.38 |
1079654400000 | 101.99 |
1079913600000 | 99.87 |
1080000000000 | 100.49 |
1080086400000 | 100.65 |
1080172800000 | 102.34 |
1080259200000 | 102.75 |
1080518400000 | 103.6 |
1080604800000 | 103.72 |
1080691200000 | 104.15 |
1080777600000 | 105.03 |
1080864000000 | 106.13 |
1081123200000 | 106.64 |
1081209600000 | 106.23 |
1081296000000 | 106.62 |
1081382400000 | 106.99 |
1081814400000 | 107.61 |
1081900800000 | 106.72 |
1081987200000 | 106.5 |
1082073600000 | 106.63 |
1082332800000 | 106.63 |
1082419200000 | 107.33 |
1082505600000 | 106.67 |
1082592000000 | 107.02 |
1082678400000 | 107.67 |
1082937600000 | 108.17 |
1083024000000 | 108.31 |
1083110400000 | 107.58 |
1083196800000 | 106.38 |
1083283200000 | 105.93 |
1083542400000 | 106.27 |
1083628800000 | 105.84 |
1083715200000 | 106.02 |
1083801600000 | 104.38 |
1083888000000 | 104.2 |
1084147200000 | 101.48 |
1084233600000 | 102.49 |
1084320000000 | 101.64 |
1084406400000 | 101.9 |
1084492800000 | 101.66 |
1084752000000 | 100.14 |
1084838400000 | 100.77 |
1084924800000 | 102.31 |
1085011200000 | 101.73 |
1085097600000 | 101.97 |
1085356800000 | 102.74 |
1085443200000 | 102.38 |
1085529600000 | 103.21 |
1085616000000 | 103.41 |
1085702400000 | 103.49 |
1085961600000 | 103.71 |
1086048000000 | 103.17 |
1086134400000 | 103.73 |
1086220800000 | 103.77 |
1086307200000 | 104.68 |
1086566400000 | 105.29 |
1086652800000 | 105.49 |
1086739200000 | 105.42 |
1086825600000 | 105.29 |
1086912000000 | 105.25 |
1087171200000 | 104.63 |
1087257600000 | 104.94 |
1087344000000 | 105.24 |
1087430400000 | 105.31 |
1087516800000 | 105.35 |
1087776000000 | 105.57 |
1087862400000 | 105.47 |
1087948800000 | 105.8 |
1088035200000 | 106.31 |
1088121600000 | 106.59 |
1088380800000 | 107.36 |
1088467200000 | 107.62 |
1088553600000 | 107.77 |
1088640000000 | 107.63 |
1088726400000 | 107.31 |
1088985600000 | 107.28 |
1089072000000 | 106.74 |
1089158400000 | 106.64 |
1089244800000 | 106.6 |
1089331200000 | 106.52 |
1089590400000 | 106.26 |
1089676800000 | 106.2 |
1089763200000 | 105.77 |
1089849600000 | 105.31 |
1089936000000 | 105.58 |
1090195200000 | 105.28 |
1090281600000 | 105.4 |
1090368000000 | 105.95 |
1090454400000 | 105.16 |
1090540800000 | 105.23 |
1090800000000 | 104.45 |
1090886400000 | 104.68 |
1090972800000 | 104.92 |
1091059200000 | 105.35 |
1091145600000 | 105.26 |
1091404800000 | 104.84 |
1091491200000 | 105.32 |
1091577600000 | 104.45 |
1091664000000 | 104.9 |
1091750400000 | 103.43 |
1092009600000 | 102.11 |
1092096000000 | 102.54 |
1092182400000 | 101.76 |
1092268800000 | 101.54 |
1092355200000 | 101.91 |
1092614400000 | 102.49 |
1092700800000 | 103.06 |
1092787200000 | 103.08 |
1092873600000 | 103.27 |
1092960000000 | 103.23 |
1093219200000 | 103.92 |
1093305600000 | 104.15 |
1093392000000 | 104.1 |
1093478400000 | 104.38 |
1093564800000 | 104.69 |
1093824000000 | 104.59 |
1093910400000 | 104.19 |
1093996800000 | 104.64 |
1094083200000 | 105.08 |
1094169600000 | 105.19 |
1094428800000 | 105.29 |
1094515200000 | 105.4 |
1094601600000 | 105.33 |
1094688000000 | 104.79 |
1094774400000 | 105.36 |
1095033600000 | 106.05 |
1095120000000 | 106.25 |
1095206400000 | 106.09 |
1095292800000 | 106.36 |
1095379200000 | 106.6 |
1095638400000 | 106.43 |
1095724800000 | 106.82 |
1095811200000 | 106.49 |
1095897600000 | 106.01 |
1095984000000 | 106.15 |
1096243200000 | 105.67 |
1096329600000 | 105.94 |
1096416000000 | 106.57 |
1096502400000 | 106.5 |
1096588800000 | 107.48 |
1096848000000 | 108.49 |
1096934400000 | 108.45 |
1097020800000 | 108.32 |
1097107200000 | 108.45 |
1097193600000 | 108.24 |
1097452800000 | 108.14 |
1097539200000 | 107.34 |
1097625600000 | 107.55 |
1097712000000 | 107.22 |
1097798400000 | 107.26 |
1098057600000 | 107.13 |
1098144000000 | 107.73 |
1098230400000 | 106.98 |
1098316800000 | 107.72 |
1098403200000 | 107.77 |
1098662400000 | 106.8 |
1098748800000 | 107.06 |
1098835200000 | 107.77 |
1098921600000 | 108.01 |
1099008000000 | 108.1 |
1099267200000 | 108.63 |
1099353600000 | 109.18 |
1099440000000 | 109.44 |
1099526400000 | 109.39 |
1099612800000 | 110.08 |
1099872000000 | 110.2 |
1099958400000 | 110.31 |
1100044800000 | 110.69 |
1100131200000 | 111.2 |
1100217600000 | 111.26 |
1100476800000 | 111.38 |
1100563200000 | 111.13 |
1100649600000 | 111.88 |
1100736000000 | 112.1 |
1100822400000 | 112.01 |
1101081600000 | 111.73 |
1101168000000 | 112.39 |
1101254400000 | 112.24 |
1101340800000 | 112.51 |
1101427200000 | 112.57 |
1101686400000 | 112.98 |
1101772800000 | 112.95 |
1101859200000 | 113.65 |
1101945600000 | 114.19 |
1102032000000 | 114.49 |
1102291200000 | 114.44 |
1102377600000 | 114.72 |
1102464000000 | 114.5 |
1102550400000 | 113.91 |
1102636800000 | 114.15 |
1102896000000 | 114.64 |
1102982400000 | 114.85 |
1103068800000 | 114.93 |
1103155200000 | 115.5 |
1103241600000 | 115.49 |
1103500800000 | 116.1 |
1103587200000 | 116 |
1103673600000 | 116.47 |
1103760000000 | 116.68 |
1103846400000 | 116.62 |
1104105600000 | 116.69 |
1104192000000 | 116.91 |
1104278400000 | 117.12 |
1104364800000 | 117.41 |
1104451200000 | 117.57 |
1104710400000 | 118.6 |
1104796800000 | 119.34 |
1104883200000 | 118.82 |
1104969600000 | 118.97 |
1105056000000 | 120.14 |
1105315200000 | 120.37 |
1105401600000 | 120.08 |
1105488000000 | 120.2 |
1105574400000 | 120.7 |
1105660800000 | 121.17 |
1105920000000 | 121.92 |
1106006400000 | 122.2 |
1106092800000 | 122.88 |
1106179200000 | 122.41 |
1106265600000 | 122.62 |
1106524800000 | 122.42 |
1106611200000 | 123.24 |
1106697600000 | 123.7 |
1106784000000 | 123.89 |
1106870400000 | 124.06 |
1107129600000 | 124.45 |
1107216000000 | 125.3 |
1107302400000 | 126.05 |
1107388800000 | 126.36 |
1107475200000 | 127.33 |
1107734400000 | 128.06 |
1107820800000 | 128.25 |
1107907200000 | 128.43 |
1107993600000 | 128.08 |
1108080000000 | 129.33 |
1108339200000 | 129.63 |
1108425600000 | 130.23 |
1108512000000 | 130.18 |
1108598400000 | 130.74 |
1108684800000 | 130.56 |
1108944000000 | 129.99 |
1109030400000 | 129.03 |
1109116800000 | 128.21 |
1109203200000 | 128.72 |
1109289600000 | 129.63 |
1109548800000 | 130.12 |
1109635200000 | 130.43 |
1109721600000 | 130.18 |
1109808000000 | 130.11 |
1109894400000 | 130.69 |
1110153600000 | 131.15 |
1110240000000 | 130.64 |
1110326400000 | 130.48 |
1110412800000 | 129.66 |
1110499200000 | 130 |
1110758400000 | 129.71 |
1110844800000 | 130.28 |
1110931200000 | 129.26 |
1111017600000 | 128.78 |
1111104000000 | 129.05 |
1111363200000 | 128.61 |
1111449600000 | 128.61 |
1111536000000 | 127.84 |
1111622400000 | 128.47 |
1112054400000 | 128.23 |
1112140800000 | 128.1 |
1112227200000 | 128.76 |
1112313600000 | 129.4 |
1112572800000 | 129.11 |
1112659200000 | 129.67 |
1112745600000 | 130.46 |
1112832000000 | 130.93 |
1112918400000 | 131.55 |
1113177600000 | 131.55 |
1113264000000 | 131.35 |
1113350400000 | 132.04 |
1113436800000 | 131.4 |
1113523200000 | 129.24 |
1113782400000 | 126.52 |
1113868800000 | 127.27 |
1113955200000 | 127.66 |
1114041600000 | 127.31 |
1114128000000 | 127.42 |
1114387200000 | 127.71 |
1114473600000 | 127.28 |
1114560000000 | 125.09 |
1114646400000 | 124.34 |
1114732800000 | 124.67 |
1114992000000 | 125.54 |
1115078400000 | 125.81 |
1115164800000 | 125.43 |
1115251200000 | 126.06 |
1115337600000 | 126.58 |
1115596800000 | 126.58 |
1115683200000 | 126.42 |
1115769600000 | 126.95 |
1115856000000 | 127.7 |
1115942400000 | 127.73 |
1116201600000 | 127.68 |
1116288000000 | 127.52 |
1116374400000 | 128.76 |
1116460800000 | 129.62 |
1116547200000 | 129.82 |
1116806400000 | 130.51 |
1116892800000 | 130.85 |
1116979200000 | 131.21 |
1117065600000 | 132.26 |
1117152000000 | 132.23 |
1117411200000 | 132.68 |
1117497600000 | 132.98 |
1117584000000 | 134.26 |
1117670400000 | 134.57 |
1117756800000 | 134.85 |
1118016000000 | 134.71 |
1118102400000 | 135.57 |
1118188800000 | 135.86 |
1118275200000 | 136.15 |
1118361600000 | 136.99 |
1118620800000 | 137.74 |
1118707200000 | 138.01 |
1118793600000 | 138.01 |
1118880000000 | 138.42 |
1118966400000 | 139.1 |
1119225600000 | 139.11 |
1119312000000 | 139.47 |
1119398400000 | 139.38 |
1119484800000 | 139.89 |
1119571200000 | 139.36 |
1119830400000 | 138.48 |
1119916800000 | 139.18 |
1120003200000 | 140.02 |
1120089600000 | 140.22 |
1120176000000 | 140.9 |
1120435200000 | 141.19 |
1120521600000 | 141.48 |
1120608000000 | 142.3 |
1120694400000 | 140.96 |
1120780800000 | 142.72 |
1121040000000 | 143.98 |
1121126400000 | 143.87 |
1121212800000 | 144.39 |
1121299200000 | 144.74 |
1121385600000 | 144.58 |
1121644800000 | 144.75 |
1121731200000 | 145.58 |
1121817600000 | 145.43 |
1121904000000 | 145.81 |
1121990400000 | 146.01 |
1122249600000 | 145.97 |
1122336000000 | 146.4 |
1122422400000 | 147.9 |
1122508800000 | 148.28 |
1122595200000 | 148.16 |
1122854400000 | 148.88 |
1122940800000 | 149.6 |
1123027200000 | 149.71 |
1123113600000 | 149.29 |
1123200000000 | 148.52 |
1123459200000 | 149.32 |
1123545600000 | 150.49 |
1123632000000 | 150.74 |
1123718400000 | 149.79 |
1123804800000 | 149.22 |
1124064000000 | 149.37 |
1124150400000 | 149.3 |
1124236800000 | 148.39 |
1124323200000 | 148.01 |
1124409600000 | 148.62 |
1124668800000 | 149.18 |
1124755200000 | 148.81 |
1124841600000 | 148.2 |
1124928000000 | 147.44 |
1125014400000 | 147.57 |
1125273600000 | 147.26 |
1125360000000 | 148.32 |
1125446400000 | 149.51 |
1125532800000 | 150.73 |
1125619200000 | 150.8 |
1125878400000 | 151.39 |
1125964800000 | 152.17 |
1126051200000 | 153.06 |
1126137600000 | 152.96 |
1126224000000 | 153.58 |
1126483200000 | 154.24 |
1126569600000 | 153.56 |
1126656000000 | 153.58 |
1126742400000 | 153.91 |
1126828800000 | 154.65 |
1127088000000 | 155.09 |
1127174400000 | 155.81 |
1127260800000 | 155.01 |
1127347200000 | 154.26 |
1127433600000 | 154.68 |
1127692800000 | 155.73 |
1127779200000 | 155.81 |
1127865600000 | 156.61 |
1127952000000 | 156.71 |
1128038400000 | 157.88 |
1128297600000 | 158.3 |
1128384000000 | 158.6 |
1128470400000 | 157.74 |
1128556800000 | 155.66 |
1128643200000 | 155.49 |
1128902400000 | 155.6 |
1128988800000 | 155.6 |
1129075200000 | 154.75 |
1129161600000 | 151.9 |
1129248000000 | 151.45 |
1129507200000 | 151.61 |
1129593600000 | 151.43 |
1129680000000 | 147.47 |
1129766400000 | 147.9 |
1129852800000 | 146.14 |
1130112000000 | 148.34 |
1130198400000 | 148.54 |
1130284800000 | 148.93 |
1130371200000 | 146.28 |
1130457600000 | 145.68 |
1130716800000 | 147.98 |
1130803200000 | 148.61 |
1130889600000 | 149.18 |
1130976000000 | 150.17 |
1131062400000 | 150.07 |
1131321600000 | 150.57 |
1131408000000 | 150.83 |
1131494400000 | 150.66 |
1131580800000 | 150.9 |
1131667200000 | 151.61 |
1131926400000 | 151.63 |
1132012800000 | 150.75 |
1132099200000 | 150.1 |
1132185600000 | 150.71 |
1132272000000 | 151.06 |
1132531200000 | 150.93 |
1132617600000 | 151.07 |
1132704000000 | 151.72 |
1132790400000 | 151.9 |
1132876800000 | 152.37 |
1133136000000 | 152.1 |
1133222400000 | 151.93 |
1133308800000 | 152.43 |
1133395200000 | 153.51 |
1133481600000 | 154.35 |
1133740800000 | 154.62 |
1133827200000 | 154.75 |
1133913600000 | 155.46 |
1134000000000 | 155.23 |
1134086400000 | 155.51 |
1134345600000 | 155.62 |
1134432000000 | 155.36 |
1134518400000 | 155.24 |
1134604800000 | 155.44 |
1134691200000 | 156.27 |
1134950400000 | 156.46 |
1135036800000 | 156.89 |
1135123200000 | 157.76 |
1135209600000 | 157.94 |
1135296000000 | 158.55 |
1135641600000 | 158.74 |
1135728000000 | 158.76 |
1135814400000 | 159.39 |
1135900800000 | 159.1 |
1136160000000 | 160.18 |
1136246400000 | 161.94 |
1136332800000 | 163.8 |
1136419200000 | 164.22 |
1136505600000 | 164.71 |
1136764800000 | 165.16 |
1136851200000 | 164.49 |
1136937600000 | 165.59 |
1137024000000 | 166.89 |
1137110400000 | 166.06 |
1137369600000 | 166.92 |
1137456000000 | 166.55 |
1137542400000 | 165.48 |
1137628800000 | 166.99 |
1137715200000 | 166.89 |
1137974400000 | 166.05 |
1138060800000 | 166.95 |
1138147200000 | 168.86 |
1138233600000 | 170.15 |
1138320000000 | 171.57 |
1138579200000 | 172 |
1138665600000 | 171.82 |
1138752000000 | 173.67 |
1138838400000 | 173.77 |
1138924800000 | 173.91 |
1139184000000 | 175.17 |
1139270400000 | 174.74 |
1139356800000 | 174.52 |
1139443200000 | 175.68 |
1139529600000 | 175.81 |
1139788800000 | 176.12 |
1139875200000 | 176.52 |
1139961600000 | 177.33 |
1140048000000 | 178.26 |
1140134400000 | 179.23 |
1140393600000 | 180.22 |
1140480000000 | 180.87 |
1140566400000 | 181.22 |
1140652800000 | 181.64 |
1140739200000 | 182.36 |
1140998400000 | 183.13 |
1141084800000 | 181.26 |
1141171200000 | 182.26 |
1141257600000 | 181.42 |
1141344000000 | 181.35 |
1141603200000 | 182.14 |
1141689600000 | 180.61 |
1141776000000 | 179.06 |
1141862400000 | 180.51 |
1141948800000 | 181.27 |
1142208000000 | 182.43 |
1142294400000 | 182.82 |
1142380800000 | 183.45 |
1142467200000 | 184.17 |
1142553600000 | 184.95 |
1142812800000 | 185.92 |
1142899200000 | 186.18 |
1142985600000 | 186.73 |
1143072000000 | 186.72 |
1143158400000 | 187.19 |
1143417600000 | 187.65 |
1143504000000 | 186.02 |
1143590400000 | 186.25 |
1143676800000 | 187.19 |
1143763200000 | 187.52 |
1144022400000 | 188.87 |
1144108800000 | 188.44 |
1144195200000 | 189.19 |
1144281600000 | 189.95 |
1144368000000 | 189.48 |
1144627200000 | 189.54 |
1144713600000 | 187.97 |
1144800000000 | 186.56 |
1144886400000 | 187.55 |
1145318400000 | 187.63 |
1145404800000 | 189.17 |
1145491200000 | 190.46 |
1145577600000 | 191.74 |
1145836800000 | 191.92 |
1145923200000 | 192.59 |
1146009600000 | 193.3 |
1146096000000 | 191.81 |
1146182400000 | 191.45 |
1146441600000 | 191.45 |
1146528000000 | 192.51 |
1146614400000 | 192.23 |
1146700800000 | 193.59 |
1146787200000 | 195.47 |
1147046400000 | 196.78 |
1147132800000 | 197.05 |
1147219200000 | 197.22 |
1147305600000 | 197.4 |
1147392000000 | 193.21 |
1147651200000 | 189.08 |
1147737600000 | 187.67 |
1147824000000 | 184.18 |
1147910400000 | 180.35 |
1147996800000 | 180.22 |
1148256000000 | 171.95 |
1148342400000 | 176.26 |
1148428800000 | 174.11 |
1148515200000 | 175.49 |
1148601600000 | 180.03 |
1148860800000 | 181.11 |
1148947200000 | 177.31 |
1149033600000 | 178.44 |
1149120000000 | 178.99 |
1149206400000 | 180.72 |
1149465600000 | 179.8 |
1149552000000 | 174.78 |
1149638400000 | 173.86 |
1149724800000 | 168.8 |
1149811200000 | 171.01 |
1150070400000 | 168.73 |
1150156800000 | 163.4 |
1150243200000 | 163.87 |
1150329600000 | 170.04 |
1150416000000 | 168.91 |
1150675200000 | 170.36 |
1150761600000 | 170.13 |
1150848000000 | 170.18 |
1150934400000 | 171.49 |
1151020800000 | 171.89 |
1151280000000 | 172.18 |
1151366400000 | 171.93 |
1151452800000 | 171.22 |
1151539200000 | 173.47 |
1151625600000 | 176.29 |
1151884800000 | 177.97 |
1151971200000 | 178.17 |
1152057600000 | 176.43 |
1152144000000 | 178 |
1152230400000 | 177.01 |
1152489600000 | 177.5 |
1152576000000 | 176.34 |
1152662400000 | 177.1 |
1152748800000 | 174.32 |
1152835200000 | 172.57 |
1153094400000 | 170 |
1153180800000 | 169.13 |
1153267200000 | 172.19 |
1153353600000 | 173.17 |
1153440000000 | 171.56 |
1153699200000 | 173.04 |
1153785600000 | 173.83 |
1153872000000 | 174.38 |
1153958400000 | 175.89 |
1154044800000 | 176.11 |
1154304000000 | 177.08 |
1154390400000 | 176.6 |
1154476800000 | 177.24 |
1154563200000 | 176.21 |
1154649600000 | 177.32 |
1154908800000 | 175.96 |
1154995200000 | 176.33 |
1155081600000 | 176.61 |
1155168000000 | 175.07 |
1155254400000 | 175.7 |
1155513600000 | 176.94 |
1155600000000 | 177.73 |
1155686400000 | 179.6 |
1155772800000 | 180.55 |
1155859200000 | 180.92 |
1156118400000 | 180.37 |
1156204800000 | 180.15 |
1156291200000 | 179.92 |
1156377600000 | 179.76 |
1156464000000 | 179.98 |
1156723200000 | 180.47 |
1156809600000 | 180.87 |
1156896000000 | 182 |
1156982400000 | 181.96 |
1157068800000 | 183.06 |
1157328000000 | 184.18 |
1157414400000 | 183.74 |
1157500800000 | 182.91 |
1157587200000 | 181.4 |
1157673600000 | 182.03 |
1157932800000 | 181.14 |
1158019200000 | 182.29 |
1158105600000 | 182.83 |
1158192000000 | 183.22 |
1158278400000 | 183.79 |
1158537600000 | 183.61 |
1158624000000 | 183.08 |
1158710400000 | 183.79 |
1158796800000 | 184.38 |
1158883200000 | 183.24 |
1159142400000 | 182.52 |
1159228800000 | 183.92 |
1159315200000 | 184.79 |
1159401600000 | 185.68 |
1159488000000 | 186.42 |
1159747200000 | 185.85 |
1159833600000 | 185.51 |
1159920000000 | 186.82 |
1160006400000 | 188.48 |
1160092800000 | 188.45 |
1160352000000 | 189.04 |
1160438400000 | 190.32 |
1160524800000 | 190.78 |
1160611200000 | 191.42 |
1160697600000 | 192.15 |
1160956800000 | 193.07 |
1161043200000 | 190.93 |
1161129600000 | 192.76 |
1161216000000 | 193.06 |
1161302400000 | 193.88 |
1161561600000 | 194.78 |
1161648000000 | 195.18 |
1161734400000 | 196.02 |
1161820800000 | 196.4 |
1161907200000 | 195.91 |
1162166400000 | 194.8 |
1162252800000 | 195.77 |
1162339200000 | 196.2 |
1162425600000 | 195.37 |
1162512000000 | 196.13 |
1162771200000 | 197.69 |
1162857600000 | 198.77 |
1162944000000 | 198.77 |
1163030400000 | 199.17 |
1163116800000 | 199.14 |
1163376000000 | 199.7 |
1163462400000 | 200.02 |
1163548800000 | 201.22 |
1163635200000 | 201.55 |
1163721600000 | 200.17 |
1163980800000 | 199.84 |
1164067200000 | 200.95 |
1164153600000 | 201.87 |
1164240000000 | 201.46 |
1164326400000 | 200.35 |
1164585600000 | 197.5 |
1164672000000 | 196.01 |
1164758400000 | 199.3 |
1164844800000 | 198.4 |
1164931200000 | 198.19 |
1165190400000 | 198.61 |
1165276800000 | 199.65 |
1165363200000 | 200.44 |
1165449600000 | 201.68 |
1165536000000 | 201.72 |
1165795200000 | 203.13 |
1165881600000 | 203.47 |
1165968000000 | 204.8 |
1166054400000 | 205.54 |
1166140800000 | 207.02 |
1166400000000 | 207.2 |
1166486400000 | 205.77 |
1166572800000 | 207.13 |
1166659200000 | 207.48 |
1166745600000 | 207.34 |
1167177600000 | 209.1 |
1167264000000 | 209.56 |
1167350400000 | 210.08 |
1167696000000 | 212.65 |
1167782400000 | 213.07 |
1167868800000 | 211.43 |
1167955200000 | 210.8 |
1168214400000 | 211.59 |
1168300800000 | 212.4 |
1168387200000 | 211.29 |
1168473600000 | 213.58 |
1168560000000 | 213.87 |
1168819200000 | 215.65 |
1168905600000 | 214.94 |
1168992000000 | 215.45 |
1169078400000 | 216.21 |
1169164800000 | 217.14 |
1169424000000 | 216.58 |
1169510400000 | 215.87 |
1169596800000 | 217.68 |
1169683200000 | 216.86 |
1169769600000 | 215.89 |
1170028800000 | 215.13 |
1170115200000 | 215.14 |
1170201600000 | 215.99 |
1170288000000 | 217.86 |
1170374400000 | 218.71 |
1170633600000 | 219.04 |
1170720000000 | 219.78 |
1170806400000 | 221 |
1170892800000 | 219.94 |
1170979200000 | 221.17 |
1171238400000 | 219.85 |
1171324800000 | 220.98 |
1171411200000 | 223.19 |
1171497600000 | 223.55 |
1171584000000 | 223.06 |
1171843200000 | 224.42 |
1171929600000 | 225.21 |
1172016000000 | 224.15 |
1172102400000 | 225.11 |
1172188800000 | 225.24 |
1172448000000 | 225.84 |
1172534400000 | 216.63 |
1172620800000 | 214.3 |
1172707200000 | 211.59 |
1172793600000 | 212.22 |
1173052800000 | 208.16 |
1173139200000 | 210.43 |
1173225600000 | 212.75 |
1173312000000 | 216.52 |
1173398400000 | 216.74 |
1173657600000 | 216.59 |
1173744000000 | 214.56 |
1173830400000 | 209.3 |
1173916800000 | 213.07 |
1174003200000 | 214.96 |
1174262400000 | 217.86 |
1174348800000 | 217.89 |
1174435200000 | 220.17 |
1174521600000 | 222.64 |
1174608000000 | 223.26 |
1174867200000 | 222.2 |
1174953600000 | 222.16 |
1175040000000 | 221.13 |
1175126400000 | 223.72 |
1175212800000 | 224.47 |
1175472000000 | 225.18 |
1175558400000 | 227.52 |
1175644800000 | 228.1 |
1175731200000 | 228.94 |
1176163200000 | 231 |
1176249600000 | 231.09 |
1176336000000 | 230.21 |
1176422400000 | 231.47 |
1176681600000 | 232.81 |
1176768000000 | 232.9 |
1176854400000 | 231.69 |
1176940800000 | 230.73 |
1177027200000 | 233.66 |
1177286400000 | 234.1 |
1177372800000 | 231.88 |
1177459200000 | 233.58 |
1177545600000 | 234.13 |
1177632000000 | 233.43 |
1177891200000 | 233.51 |
1177977600000 | 233.55 |
1178064000000 | 235.08 |
1178150400000 | 233.96 |
1178236800000 | 235.35 |
1178496000000 | 235.91 |
1178582400000 | 233.36 |
1178668800000 | 233.5 |
1178755200000 | 233.62 |
1178841600000 | 233.89 |
1179100800000 | 234.3 |
1179187200000 | 234.44 |
1179273600000 | 233.98 |
1179360000000 | 235.21 |
1179446400000 | 236.29 |
1179705600000 | 236.39 |
1179792000000 | 237.33 |
1179878400000 | 238.18 |
1179964800000 | 236.82 |
1180051200000 | 236.55 |
1180310400000 | 237.34 |
1180396800000 | 237.63 |
1180483200000 | 236.54 |
1180569600000 | 239.91 |
1180656000000 | 241.2 |
1180915200000 | 240.65 |
1181001600000 | 239.98 |
1181088000000 | 235.01 |
1181174400000 | 231.64 |
1181260800000 | 231.37 |
1181520000000 | 234.43 |
1181606400000 | 232.78 |
1181692800000 | 232.53 |
1181779200000 | 235.38 |
1181865600000 | 237.26 |
1182124800000 | 237.3 |
1182211200000 | 237.31 |
1182297600000 | 237.77 |
1182384000000 | 235.48 |
1182470400000 | 235.44 |
1182729600000 | 233.75 |
1182816000000 | 232.74 |
1182902400000 | 231.99 |
1182988800000 | 234.33 |
1183075200000 | 235.25 |
1183334400000 | 236.48 |
1183420800000 | 238.15 |
1183507200000 | 239.6 |
1183593600000 | 238.85 |
1183680000000 | 240.38 |
1183939200000 | 241.77 |
1184025600000 | 240.54 |
1184112000000 | 239.53 |
1184198400000 | 242.24 |
1184284800000 | 242.4 |
1184544000000 | 242.21 |
1184630400000 | 241.12 |
1184716800000 | 238.55 |
1184803200000 | 239.88 |
1184889600000 | 238.57 |
1185148800000 | 238.75 |
1185235200000 | 235.56 |
1185321600000 | 232.4 |
1185408000000 | 226.73 |
1185494400000 | 225.52 |
1185753600000 | 225.74 |
1185840000000 | 229.66 |
1185926400000 | 225.9 |
1186012800000 | 226.72 |
1186099200000 | 224.63 |
1186358400000 | 221.34 |
1186444800000 | 222.72 |
1186531200000 | 224.94 |
1186617600000 | 220.9 |
1186704000000 | 215.91 |
1186963200000 | 219.62 |
1187049600000 | 218.44 |
1187136000000 | 216.32 |
1187222400000 | 207.27 |
1187308800000 | 207.97 |
1187568000000 | 211.08 |
1187654400000 | 210.72 |
1187740800000 | 215.54 |
1187827200000 | 216.22 |
1187913600000 | 217.33 |
1188172800000 | 218.24 |
1188259200000 | 214.66 |
1188345600000 | 215.97 |
1188432000000 | 217.85 |
1188518400000 | 220.33 |
1188777600000 | 221.59 |
1188864000000 | 223.1 |
1188950400000 | 219.24 |
1189036800000 | 219.3 |
1189123200000 | 215 |
1189382400000 | 212.16 |
1189468800000 | 215.33 |
1189555200000 | 215.16 |
1189641600000 | 215.25 |
1189728000000 | 212.59 |
1189987200000 | 208.42 |
1190073600000 | 210.75 |
1190160000000 | 216.24 |
1190246400000 | 215.06 |
1190332800000 | 216.36 |
1190592000000 | 216.73 |
1190678400000 | 213.04 |
1190764800000 | 214.45 |
1190851200000 | 216.14 |
1190937600000 | 216.25 |
1191196800000 | 217.65 |
1191283200000 | 219.73 |
1191369600000 | 220.38 |
1191456000000 | 220.64 |
1191542400000 | 222.61 |
1191801600000 | 223.24 |
1191888000000 | 224.19 |
1191974400000 | 223.97 |
1192060800000 | 225.37 |
1192147200000 | 224.34 |
1192406400000 | 223.85 |
1192492800000 | 221.77 |
1192579200000 | 224.27 |
1192665600000 | 222.03 |
1192752000000 | 220.8 |
1193011200000 | 216.9 |
1193097600000 | 220.1 |
1193184000000 | 218.64 |
1193270400000 | 220.73 |
1193356800000 | 220.38 |
1193616000000 | 221.78 |
1193702400000 | 220.4 |
1193788800000 | 224.04 |
1193875200000 | 222.36 |
1193961600000 | 221.28 |
1194220800000 | 218.7 |
1194307200000 | 219.92 |
1194393600000 | 217.86 |
1194480000000 | 215.77 |
1194566400000 | 212.34 |
1194825600000 | 211.85 |
1194912000000 | 209.88 |
1194998400000 | 210.62 |
1195084800000 | 207.12 |
1195171200000 | 203.67 |
1195430400000 | 196.82 |
1195516800000 | 197.66 |
1195603200000 | 191.34 |
1195689600000 | 191.6 |
1195776000000 | 195.57 |
1196035200000 | 195.36 |
1196121600000 | 194.84 |
1196208000000 | 198.85 |
1196294400000 | 200.47 |
1196380800000 | 203.13 |
1196640000000 | 202.76 |
1196726400000 | 199.03 |
1196812800000 | 202.46 |
1196899200000 | 202.43 |
1196985600000 | 204.99 |
1197244800000 | 206.63 |
1197331200000 | 207.06 |
1197417600000 | 206.47 |
1197504000000 | 201.96 |
1197590400000 | 202.22 |
1197849600000 | 197.57 |
1197936000000 | 197.23 |
1198022400000 | 195.93 |
1198108800000 | 195.68 |
1198195200000 | 197.13 |
1198454400000 | 197.68 |
1198713600000 | 197.92 |
1198800000000 | 198.89 |
1199059200000 | 199.46 |
1199232000000 | 198.34 |
1199318400000 | 196.15 |
1199404800000 | 191.81 |
1199664000000 | 187.94 |
1199750400000 | 188.62 |
1199836800000 | 183.43 |
1199923200000 | 178.75 |
1200009600000 | 178.83 |
1200268800000 | 180.85 |
1200355200000 | 175.08 |
1200441600000 | 172.43 |
1200528000000 | 172.96 |
1200614400000 | 171.16 |
1200873600000 | 162.86 |
1200960000000 | 166.92 |
1201046400000 | 163.54 |
1201132800000 | 170.66 |
1201219200000 | 173.69 |
1201478400000 | 172.07 |
1201564800000 | 176.38 |
1201651200000 | 175.58 |
1201737600000 | 175.44 |
1201824000000 | 180.26 |
1202083200000 | 182.33 |
1202169600000 | 176 |
1202256000000 | 176.46 |
1202342400000 | 173.19 |
1202428800000 | 173.73 |
1202688000000 | 172.06 |
1202774400000 | 177.68 |
1202860800000 | 179.43 |
1202947200000 | 180.49 |
1203033600000 | 178.86 |
1203292800000 | 181.15 |
1203379200000 | 182.62 |
1203465600000 | 181.99 |
1203552000000 | 183.33 |
1203638400000 | 181.93 |
1203897600000 | 184.46 |
1203984000000 | 186.92 |
1204070400000 | 186.33 |
1204156800000 | 183.47 |
1204243200000 | 180.61 |
1204502400000 | 178.08 |
1204588800000 | 175.8 |
1204675200000 | 178.78 |
1204761600000 | 177.47 |
1204848000000 | 174.44 |
1205107200000 | 171.43 |
1205193600000 | 173.88 |
1205280000000 | 176.25 |
1205366400000 | 173.59 |
1205452800000 | 173.13 |
1205712000000 | 166.91 |
1205798400000 | 170.5 |
1205884800000 | 168.14 |
1205971200000 | 167.98 |
1206403200000 | 173.45 |
1206489600000 | 174.02 |
1206576000000 | 177.59 |
1206662400000 | 177.62 |
1206921600000 | 178.61 |
1207008000000 | 183.01 |
1207094400000 | 183.76 |
1207180800000 | 181.28 |
1207267200000 | 182.3 |
1207526400000 | 183.77 |
1207612800000 | 181.15 |
1207699200000 | 180.14 |
1207785600000 | 179.19 |
1207872000000 | 178.02 |
1208131200000 | 176.25 |
1208217600000 | 177.26 |
1208304000000 | 180.45 |
1208390400000 | 180.3 |
1208476800000 | 182.82 |
1208736000000 | 182 |
1208822400000 | 181.15 |
1208908800000 | 182.45 |
1208995200000 | 181.7 |
1209081600000 | 183.45 |
1209340800000 | 184.77 |
1209427200000 | 184.17 |
1209513600000 | 185.18 |
1209600000000 | 185.18 |
1209686400000 | 188.13 |
1209945600000 | 188.36 |
1210032000000 | 187.63 |
1210118400000 | 190.33 |
1210204800000 | 190.75 |
1210291200000 | 189.29 |
1210550400000 | 190.13 |
1210636800000 | 191.02 |
1210723200000 | 192.31 |
1210809600000 | 192.52 |
1210896000000 | 193.67 |
1211155200000 | 195.46 |
1211241600000 | 191.49 |
1211328000000 | 191.04 |
1211414400000 | 191.22 |
1211500800000 | 188.29 |
1211760000000 | 187.41 |
1211846400000 | 186.46 |
1211932800000 | 187.91 |
1212019200000 | 188 |
1212105600000 | 189.13 |
1212364800000 | 188.37 |
1212451200000 | 190.36 |
1212537600000 | 189.54 |
1212624000000 | 191 |
1212710400000 | 188.38 |
1212969600000 | 185.54 |
1213056000000 | 182.84 |
1213142400000 | 180.23 |
1213228800000 | 180.59 |
1213315200000 | 181.15 |
1213574400000 | 182.08 |
1213660800000 | 184.12 |
1213747200000 | 179.95 |
1213833600000 | 177.72 |
1213920000000 | 175.73 |
1214179200000 | 173.67 |
1214265600000 | 171.25 |
1214352000000 | 174.53 |
1214438400000 | 170.01 |
1214524800000 | 168.77 |
1214784000000 | 168.36 |
1214870400000 | 164.29 |
1214956800000 | 161.82 |
1215043200000 | 161.14 |
1215129600000 | 160.2 |
1215388800000 | 162.51 |
1215475200000 | 158.97 |
1215561600000 | 161.99 |
1215648000000 | 159.29 |
1215734400000 | 155.4 |
1215993600000 | 155.56 |
1216080000000 | 151.48 |
1216166400000 | 152.72 |
1216252800000 | 157.84 |
1216339200000 | 159.54 |
1216598400000 | 163.44 |
1216684800000 | 162.35 |
1216771200000 | 165.18 |
1216857600000 | 161.54 |
1216944000000 | 159.85 |
1217203200000 | 156.9 |
1217289600000 | 156.14 |
1217376000000 | 158.98 |
1217462400000 | 159.01 |
1217548800000 | 158.16 |
1217808000000 | 156.97 |
1217894400000 | 160.15 |
1217980800000 | 162.61 |
1218067200000 | 161.81 |
1218153600000 | 163.43 |
1218412800000 | 165.44 |
1218499200000 | 165.5 |
1218585600000 | 162.1 |
1218672000000 | 162.09 |
1218758400000 | 163.62 |
1219017600000 | 163.61 |
1219104000000 | 159.09 |
1219190400000 | 159.51 |
1219276800000 | 158.55 |
1219363200000 | 161.52 |
1219622400000 | 160.9 |
1219708800000 | 161.46 |
1219795200000 | 161.38 |
1219881600000 | 163.41 |
1219968000000 | 165.44 |
1220227200000 | 164.96 |
1220313600000 | 167.12 |
1220400000000 | 165.38 |
1220486400000 | 161.19 |
1220572800000 | 157.3 |
1220832000000 | 161.08 |
1220918400000 | 159.06 |
1221004800000 | 157.07 |
1221091200000 | 155.22 |
1221177600000 | 156.5 |
1221436800000 | 152.57 |
1221523200000 | 150.74 |
1221609600000 | 147.23 |
1221696000000 | 144.59 |
1221782400000 | 152.36 |
1222041600000 | 151.37 |
1222128000000 | 147.46 |
1222214400000 | 146.56 |
1222300800000 | 147.47 |
1222387200000 | 144.41 |
1222646400000 | 136.12 |
1222732800000 | 137.61 |
1222819200000 | 136.88 |
1222905600000 | 135.42 |
1222992000000 | 135.19 |
1223251200000 | 125.22 |
1223337600000 | 121.69 |
1223424000000 | 114.96 |
1223510400000 | 115.46 |
1223596800000 | 108.85 |
1223856000000 | 119.35 |
1223942400000 | 122.78 |
1224028800000 | 116.26 |
1224115200000 | 110.99 |
1224201600000 | 111.29 |
1224460800000 | 112.97 |
1224547200000 | 114 |
1224633600000 | 109.43 |
1224720000000 | 106.93 |
1224806400000 | 101.6 |
1225065600000 | 97.56 |
1225152000000 | 97.46 |
1225238400000 | 102.35 |
1225324800000 | 105.82 |
1225411200000 | 108.99 |
1225670400000 | 112.71 |
1225756800000 | 118.67 |
1225843200000 | 117.11 |
1225929600000 | 111.05 |
1226016000000 | 111.54 |
1226275200000 | 113.18 |
1226361600000 | 110.2 |
1226448000000 | 107.1 |
1226534400000 | 105.96 |
1226620800000 | 105.82 |
1226880000000 | 103.87 |
1226966400000 | 103.02 |
1227052800000 | 99.6 |
1227139200000 | 95.51 |
1227225600000 | 94.63 |
1227484800000 | 99.15 |
1227571200000 | 98.9 |
1227657600000 | 98.74 |
1227744000000 | 101.77 |
1227830400000 | 101.08 |
1228089600000 | 97.65 |
1228176000000 | 98.7 |
1228262400000 | 98.67 |
1228348800000 | 98.88 |
1228435200000 | 96.17 |
1228694400000 | 99.93 |
1228780800000 | 100.88 |
1228867200000 | 101.76 |
1228953600000 | 101.02 |
1229040000000 | 99.34 |
1229299200000 | 99.51 |
1229385600000 | 99.93 |
1229472000000 | 99.73 |
1229558400000 | 99.6 |
1229644800000 | 99.09 |
1229904000000 | 98.7 |
1229990400000 | 98.63 |
1230076800000 | 98.68 |
1230508800000 | 99.87 |
1230595200000 | 101.62 |
1230681600000 | 101.92 |
1230854400000 | 105.41 |
1231113600000 | 107.4 |
1231200000000 | 108.55 |
1231286400000 | 108 |
1231372800000 | 107.07 |
1231459200000 | 107.24 |
1231718400000 | 105.82 |
1231804800000 | 104.04 |
1231891200000 | 100.21 |
1231977600000 | 99.59 |
1232064000000 | 100.46 |
1232323200000 | 98.18 |
1232409600000 | 96.31 |
1232496000000 | 96.65 |
1232582400000 | 96.07 |
1232668800000 | 94.74 |
1232928000000 | 96.38 |
1233014400000 | 96.98 |
1233100800000 | 100.15 |
1233187200000 | 98.95 |
1233273600000 | 99.58 |
1233532800000 | 97.41 |
1233619200000 | 98.57 |
1233705600000 | 100.46 |
1233792000000 | 100.63 |
1233878400000 | 102.93 |
1234137600000 | 104.66 |
1234224000000 | 102.82 |
1234310400000 | 102.45 |
1234396800000 | 100.58 |
1234483200000 | 101.32 |
1234742400000 | 100.32 |
1234828800000 | 96.75 |
1234915200000 | 96 |
1235001600000 | 95.88 |
1235088000000 | 92.94 |
1235347200000 | 91.02 |
1235433600000 | 89.74 |
1235520000000 | 90.25 |
1235606400000 | 91.63 |
1235692800000 | 90.96 |
1235952000000 | 87.9 |
1236038400000 | 86.42 |
1236124800000 | 89.58 |
1236211200000 | 86.24 |
1236297600000 | 84.45 |
1236556800000 | 83.41 |
1236643200000 | 87.16 |
1236729600000 | 87.56 |
1236816000000 | 88.08 |
1236902400000 | 89.11 |
1237161600000 | 90.62 |
1237248000000 | 90.03 |
1237334400000 | 89.32 |
1237420800000 | 90.3 |
1237507200000 | 90.98 |
1237766400000 | 92.87 |
1237852800000 | 93.07 |
1237939200000 | 94.02 |
1238025600000 | 94.57 |
1238112000000 | 93.94 |
1238371200000 | 91.83 |
1238457600000 | 94.13 |
1238544000000 | 96.53 |
1238630400000 | 100.61 |
1238716800000 | 101.8 |
1238976000000 | 101.93 |
1239062400000 | 100.32 |
1239148800000 | 101.4 |
1239235200000 | 104.08 |
1239667200000 | 106.13 |
1239753600000 | 106.79 |
1239840000000 | 108.13 |
1239926400000 | 110.13 |
1240185600000 | 106.4 |
1240272000000 | 106.53 |
1240358400000 | 108.78 |
1240444800000 | 109.24 |
1240531200000 | 111.01 |
1240790400000 | 110.87 |
1240876800000 | 109.11 |
1240963200000 | 112 |
1241049600000 | 113.83 |
1241136000000 | 113.83 |
1241395200000 | 117.48 |
1241481600000 | 119.18 |
1241568000000 | 121.24 |
1241654400000 | 121.4 |
1241740800000 | 122.45 |
1242000000000 | 119.3 |
1242086400000 | 119.24 |
1242172800000 | 114.53 |
1242259200000 | 115.77 |
1242345600000 | 117.9 |
1242604800000 | 120.21 |
1242691200000 | 123.04 |
1242777600000 | 125.46 |
1242864000000 | 123.33 |
1242950400000 | 123.25 |
1243209600000 | 123.15 |
1243296000000 | 122.78 |
1243382400000 | 124.2 |
1243468800000 | 122.73 |
1243555200000 | 122.83 |
1243814400000 | 126 |
1243900800000 | 127.82 |
1243987200000 | 126.42 |
1244073600000 | 125.63 |
1244160000000 | 126.97 |
1244419200000 | 124.77 |
1244505600000 | 125.27 |
1244592000000 | 127.09 |
1244678400000 | 128.44 |
1244764800000 | 128.04 |
1245024000000 | 125.17 |
1245110400000 | 124.41 |
1245196800000 | 120.46 |
1245283200000 | 120.28 |
1245369600000 | 120.77 |
1245628800000 | 116.99 |
1245715200000 | 117.17 |
1245801600000 | 121.13 |
1245888000000 | 121.33 |
1245974400000 | 121.96 |
1246233600000 | 123.5 |
1246320000000 | 123.02 |
1246406400000 | 125.1 |
1246492800000 | 123.27 |
1246579200000 | 122.65 |
1246838400000 | 120.75 |
1246924800000 | 120.37 |
1247011200000 | 118.4 |
1247097600000 | 118.55 |
1247184000000 | 117.38 |
1247443200000 | 118.98 |
1247529600000 | 121.38 |
1247616000000 | 124.66 |
1247702400000 | 124.69 |
1247788800000 | 124.92 |
1248048000000 | 126.03 |
1248134400000 | 127.09 |
1248220800000 | 126.77 |
1248307200000 | 128.18 |
1248393600000 | 128.23 |
1248652800000 | 128.79 |
1248739200000 | 127.28 |
1248825600000 | 128.36 |
1248912000000 | 131.31 |
1248998400000 | 132.53 |
1249257600000 | 134.8 |
1249344000000 | 134.5 |
1249430400000 | 135.3 |
1249516800000 | 136.86 |
1249603200000 | 137.68 |
1249862400000 | 138.25 |
1249948800000 | 136.35 |
1250035200000 | 137.39 |
1250121600000 | 140.39 |
1250208000000 | 141.21 |
1250467200000 | 137.53 |
1250553600000 | 139.12 |
1250640000000 | 138.73 |
1250726400000 | 141.57 |
1250812800000 | 144.11 |
1251072000000 | 146.66 |
1251158400000 | 147.69 |
1251244800000 | 147.83 |
1251331200000 | 146.91 |
1251417600000 | 149.68 |
1251676800000 | 147.29 |
1251763200000 | 144.74 |
1251849600000 | 142.07 |
1251936000000 | 143.86 |
1252022400000 | 146.36 |
1252281600000 | 149.56 |
1252368000000 | 150.56 |
1252454400000 | 151.95 |
1252540800000 | 153.12 |
1252627200000 | 154.93 |
1252886400000 | 154.22 |
1252972800000 | 156.3 |
1253059200000 | 158.93 |
1253145600000 | 160.76 |
1253232000000 | 160.06 |
1253491200000 | 158.36 |
1253577600000 | 159.7 |
1253664000000 | 160.04 |
1253750400000 | 157.47 |
1253836800000 | 157.22 |
1254096000000 | 159.99 |
1254182400000 | 159.88 |
1254268800000 | 160.1 |
1254355200000 | 157.49 |
1254441600000 | 153.93 |
1254700800000 | 155.53 |
1254787200000 | 160.36 |
1254873600000 | 160.63 |
1254960000000 | 162.96 |
1255046400000 | 163.63 |
1255305600000 | 165.56 |
1255392000000 | 163.33 |
1255478400000 | 166.27 |
1255564800000 | 165.82 |
1255651200000 | 164.51 |
1255910400000 | 165.69 |
1255996800000 | 165.13 |
1256083200000 | 164.03 |
1256169600000 | 161.17 |
1256256000000 | 161.1 |
1256515200000 | 158.32 |
1256601600000 | 155.27 |
1256688000000 | 148.7 |
1256774400000 | 153.45 |
1256860800000 | 150.62 |
1257120000000 | 150.43 |
1257206400000 | 147.59 |
1257292800000 | 152.66 |
1257379200000 | 154.36 |
1257465600000 | 155.24 |
1257724800000 | 157.32 |
1257811200000 | 155.95 |
1257897600000 | 157.21 |
1257984000000 | 157.54 |
1258070400000 | 158.07 |
1258329600000 | 160.05 |
1258416000000 | 158.73 |
1258502400000 | 159.14 |
1258588800000 | 156.04 |
1258675200000 | 155.19 |
1258934400000 | 157.67 |
1259020800000 | 157.09 |
1259107200000 | 157.07 |
1259193600000 | 152.14 |
1259280000000 | 154.26 |
1259539200000 | 152.23 |
1259625600000 | 156.35 |
1259712000000 | 156.97 |
1259798400000 | 157.16 |
1259884800000 | 157.72 |
1260144000000 | 157.89 |
1260230400000 | 155.51 |
1260316800000 | 153.71 |
1260403200000 | 154.68 |
1260489600000 | 155.22 |
1260748800000 | 155.93 |
1260835200000 | 155.7 |
1260921600000 | 156.6 |
1261008000000 | 155.9 |
1261094400000 | 155.09 |
1261353600000 | 155.91 |
1261440000000 | 156.93 |
1261526400000 | 157.34 |
1261612800000 | 157.23 |
1261958400000 | 157.43 |
1262044800000 | 158.53 |
1262131200000 | 158.75 |
1262217600000 | 158.84 |
1262563200000 | 162.48 |
1262649600000 | 164.39 |
1262736000000 | 165.49 |
1262822400000 | 166.52 |
1262908800000 | 167.05 |
1263168000000 | 166.7 |
1263254400000 | 164.33 |
1263340800000 | 165.28 |
1263427200000 | 166.52 |
1263513600000 | 165.5 |
1263772800000 | 165.52 |
1263859200000 | 165.93 |
1263945600000 | 163.89 |
1264032000000 | 162.32 |
1264118400000 | 160.31 |
1264377600000 | 160.56 |
1264464000000 | 160.26 |
1264550400000 | 159.42 |
1264636800000 | 159.01 |
1264723200000 | 159.91 |
1264982400000 | 161.32 |
1265068800000 | 163.57 |
1265155200000 | 163.09 |
1265241600000 | 158.52 |
1265328000000 | 154.25 |
1265587200000 | 153.24 |
1265673600000 | 154.22 |
1265760000000 | 155.79 |
1265846400000 | 156.1 |
1265932800000 | 155.04 |
1266192000000 | 154.76 |
1266278400000 | 156.14 |
1266364800000 | 158.51 |
1266451200000 | 159.47 |
1266537600000 | 159.73 |
1266796800000 | 159.62 |
1266883200000 | 158.12 |
1266969600000 | 157.28 |
1267056000000 | 155 |
1267142400000 | 156.7 |
1267401600000 | 159.32 |
1267488000000 | 161.22 |
1267574400000 | 162.55 |
1267660800000 | 163.13 |
1267747200000 | 165.15 |
1268006400000 | 164.92 |
1268092800000 | 164.87 |
1268179200000 | 166.98 |
1268265600000 | 166.48 |
1268352000000 | 167.54 |
1268611200000 | 166.92 |
1268697600000 | 168.33 |
1268784000000 | 169.42 |
1268870400000 | 168.35 |
1268956800000 | 167.64 |
1269216000000 | 167.89 |
1269302400000 | 169.81 |
1269388800000 | 170.22 |
1269475200000 | 172.16 |
1269561600000 | 172.39 |
1269820800000 | 171.95 |
1269907200000 | 170.82 |
1269993600000 | 171.05 |
1270080000000 | 173.67 |
1270512000000 | 175.79 |
1270598400000 | 175.48 |
1270684800000 | 174.26 |
1270771200000 | 176.54 |
1271030400000 | 176.66 |
1271116800000 | 175.72 |
1271203200000 | 177.11 |
1271289600000 | 178.01 |
1271376000000 | 175.73 |
1271635200000 | 173.9 |
1271721600000 | 176.88 |
1271808000000 | 176.39 |
1271894400000 | 174.48 |
1271980800000 | 176.67 |
1272240000000 | 177.47 |
1272326400000 | 172.6 |
1272412800000 | 168.66 |
1272499200000 | 171.77 |
1272585600000 | 171.75 |
1272844800000 | 172.42 |
1272931200000 | 166.01 |
1273017600000 | 162.39 |
1273104000000 | 160.11 |
1273190400000 | 153.96 |
1273449600000 | 165.61 |
1273536000000 | 163.73 |
1273622400000 | 167.71 |
1273708800000 | 167.51 |
1273795200000 | 162.11 |
1274054400000 | 160.32 |
1274140800000 | 162.38 |
1274227200000 | 157.67 |
1274313600000 | 153 |
1274400000000 | 153.61 |
1274659200000 | 153.11 |
1274745600000 | 147.07 |
1274832000000 | 151.36 |
1274918400000 | 156.73 |
1275004800000 | 156.61 |
1275264000000 | 157.13 |
1275350400000 | 156.38 |
1275436800000 | 156.85 |
1275523200000 | 158.75 |
1275609600000 | 155.66 |
1275868800000 | 153.48 |
1275955200000 | 151.79 |
1276041600000 | 155 |
1276128000000 | 158.1 |
1276214400000 | 159.11 |
1276473600000 | 162.01 |
1276560000000 | 162.64 |
1276646400000 | 161.82 |
1276732800000 | 162.19 |
1276819200000 | 163.24 |
1277078400000 | 164.44 |
1277164800000 | 163.5 |
1277251200000 | 161.84 |
1277337600000 | 158.64 |
1277424000000 | 157.59 |
1277683200000 | 159.19 |
1277769600000 | 153.82 |
1277856000000 | 153.49 |
1277942400000 | 150.11 |
1278028800000 | 150.83 |
1278288000000 | 150.98 |
1278374400000 | 155.03 |
1278460800000 | 156.18 |
1278547200000 | 158.08 |
1278633600000 | 158.7 |
1278892800000 | 159.02 |
1278979200000 | 161.42 |
1279065600000 | 161.78 |
1279152000000 | 160.44 |
1279238400000 | 158.26 |
1279497600000 | 157.32 |
1279584000000 | 156.16 |
1279670400000 | 158.21 |
1279756800000 | 161.41 |
1279843200000 | 162.39 |
1280102400000 | 164.58 |
1280188800000 | 165.17 |
1280275200000 | 164.38 |
1280361600000 | 164.38 |
1280448000000 | 163.72 |
1280707200000 | 166.98 |
1280793600000 | 167.18 |
1280880000000 | 167.11 |
1280966400000 | 166.99 |
1281052800000 | 165.4 |
1281312000000 | 167.16 |
1281398400000 | 165.14 |
1281484800000 | 160.92 |
1281571200000 | 159.79 |
1281657600000 | 160.02 |
1281916800000 | 159.92 |
1282003200000 | 163.18 |
1282089600000 | 163.24 |
1282176000000 | 161.36 |
1282262400000 | 158.59 |
1282521600000 | 159.23 |
1282608000000 | 156.32 |
1282694400000 | 155.17 |
1282780800000 | 156.67 |
1282867200000 | 157.61 |
1283126400000 | 158 |
1283212800000 | 158.39 |
1283299200000 | 162.36 |
1283385600000 | 162.95 |
1283472000000 | 164.38 |
1283731200000 | 164.67 |
1283817600000 | 162.83 |
1283904000000 | 163.8 |
1283990400000 | 165.51 |
1284076800000 | 165.71 |
1284336000000 | 167.37 |
1284422400000 | 167.64 |
1284508800000 | 167.14 |
1284595200000 | 166.62 |
1284681600000 | 166.83 |
1284940800000 | 168.2 |
1285027200000 | 168.78 |
1285113600000 | 167.18 |
1285200000000 | 166.53 |
1285286400000 | 168.55 |
1285545600000 | 169.16 |
1285632000000 | 169.36 |
1285718400000 | 169.26 |
1285804800000 | 169.25 |
1285891200000 | 169.43 |
1286150400000 | 168.57 |
1286236800000 | 170.25 |
1286323200000 | 170.98 |
1286409600000 | 171.19 |
1286496000000 | 171.42 |
1286755200000 | 172.71 |
1286841600000 | 172.6 |
1286928000000 | 175.76 |
1287014400000 | 175.59 |
1287100800000 | 175.35 |
1287360000000 | 175.64 |
1287446400000 | 175.01 |
1287532800000 | 175.57 |
1287619200000 | 177.4 |
1287705600000 | 177.6 |
1287964800000 | 179.06 |
1288051200000 | 178.65 |
1288137600000 | 177.49 |
1288224000000 | 177.67 |
1288310400000 | 177.51 |
1288569600000 | 178.02 |
1288656000000 | 178.48 |
1288742400000 | 177.59 |
1288828800000 | 179.53 |
1288915200000 | 179.16 |
1289174400000 | 179.19 |
1289260800000 | 180.67 |
1289347200000 | 178.63 |
1289433600000 | 177.02 |
1289520000000 | 176.67 |
1289779200000 | 178.47 |
1289865600000 | 174.25 |
1289952000000 | 175.46 |
1290038400000 | 178.12 |
1290124800000 | 178.24 |
1290384000000 | 177.36 |
1290470400000 | 173.9 |
1290556800000 | 175.91 |
1290643200000 | 177.43 |
1290729600000 | 176.46 |
1290988800000 | 173.61 |
1291075200000 | 172.22 |
1291161600000 | 177.2 |
1291248000000 | 181.19 |
1291334400000 | 181.99 |
1291593600000 | 182.68 |
1291680000000 | 184.61 |
1291766400000 | 184.95 |
1291852800000 | 184.36 |
1291939200000 | 184.57 |
1292198400000 | 185.88 |
1292284800000 | 185.53 |
1292371200000 | 185.54 |
1292457600000 | 185.28 |
1292544000000 | 185.38 |
1292803200000 | 186.3 |
1292889600000 | 187.97 |
1292976000000 | 188.94 |
1293062400000 | 188.56 |
1293148800000 | 188.46 |
1293408000000 | 187.22 |
1293494400000 | 187.56 |
1293580800000 | 188.73 |
1293667200000 | 188.5 |
1293753600000 | 188.89 |
1294012800000 | 190.57 |
1294099200000 | 190.21 |
1294185600000 | 189 |
1294272000000 | 189.23 |
1294358400000 | 188.74 |
1294617600000 | 186.1 |
1294704000000 | 189.83 |
1294790400000 | 192.85 |
1294876800000 | 192.13 |
1294963200000 | 192.09 |
1295222400000 | 191.63 |
1295308800000 | 192.99 |
1295395200000 | 191.24 |
1295481600000 | 188.21 |
1295568000000 | 189.03 |
1295827200000 | 188.95 |
1295913600000 | 188.87 |
1296000000000 | 190.63 |
1296086400000 | 191.19 |
1296172800000 | 190.7 |
1296432000000 | 189.59 |
1296518400000 | 192.42 |
1296604800000 | 191.92 |
1296691200000 | 191.35 |
1296777600000 | 192.45 |
1297036800000 | 194.47 |
1297123200000 | 195.09 |
1297209600000 | 194.75 |
1297296000000 | 192.9 |
1297382400000 | 193.96 |
1297641600000 | 195.15 |
1297728000000 | 194.48 |
1297814400000 | 194.77 |
1297900800000 | 193.79 |
1297987200000 | 194.67 |
1298246400000 | 191.64 |
1298332800000 | 190.55 |
1298419200000 | 188.52 |
1298505600000 | 187.31 |
1298592000000 | 190.15 |
1298851200000 | 191.59 |
1298937600000 | 192 |
1299024000000 | 190.62 |
1299110400000 | 191.63 |
1299196800000 | 191.27 |
1299456000000 | 191.34 |
1299542400000 | 190.85 |
1299628800000 | 191.02 |
1299715200000 | 188.88 |
1299801600000 | 186.73 |
1300060800000 | 185.97 |
1300147200000 | 182.17 |
1300233600000 | 180.56 |
1300320000000 | 183.38 |
1300406400000 | 184.85 |
1300665600000 | 188 |
1300752000000 | 187.45 |
1300838400000 | 187.67 |
1300924800000 | 190.28 |
1301011200000 | 191.09 |
1301270400000 | 191.56 |
1301356800000 | 191.13 |
1301443200000 | 192.53 |
1301529600000 | 191.89 |
1301616000000 | 193.9 |
1301875200000 | 195.65 |
1301961600000 | 195.18 |
1302048000000 | 196.05 |
1302134400000 | 194.95 |
1302220800000 | 195.59 |
1302480000000 | 194.3 |
1302566400000 | 191.59 |
1302652800000 | 192.61 |
1302739200000 | 191.78 |
1302825600000 | 192.31 |
1303084800000 | 188.94 |
1303171200000 | 190.52 |
1303257600000 | 193.14 |
1303344000000 | 193.84 |
1303776000000 | 194.54 |
1303862400000 | 194.66 |
1303948800000 | 195.91 |
1304035200000 | 196.68 |
1304294400000 | 197.05 |
1304380800000 | 196.05 |
1304467200000 | 193.43 |
1304553600000 | 192.8 |
1304640000000 | 194.63 |
1304899200000 | 194.19 |
1304985600000 | 195.99 |
1305072000000 | 196.51 |
1305158400000 | 195.3 |
1305244800000 | 194.88 |
1305504000000 | 194.01 |
1305590400000 | 192.46 |
1305676800000 | 192.76 |
1305763200000 | 193.43 |
1305849600000 | 193.04 |
1306108800000 | 189.78 |
1306195200000 | 190.2 |
1306281600000 | 190.44 |
1306368000000 | 190.01 |
1306454400000 | 191.12 |
1306713600000 | 191.52 |
1306800000000 | 193.44 |
1306886400000 | 192.92 |
1306972800000 | 191.66 |
1307059200000 | 191.39 |
1307318400000 | 190.25 |
1307404800000 | 189.77 |
1307491200000 | 186.7 |
1307577600000 | 187.88 |
1307664000000 | 185.99 |
1307923200000 | 185.55 |
1308009600000 | 187.11 |
1308096000000 | 185.15 |
1308182400000 | 183.26 |
1308268800000 | 184.23 |
1308528000000 | 181.87 |
1308614400000 | 184.86 |
1308700800000 | 184.28 |
1308787200000 | 180.95 |
1308873600000 | 180.52 |
1309132800000 | 179.82 |
1309219200000 | 181.18 |
1309305600000 | 184.95 |
1309392000000 | 187.84 |
1309478400000 | 189.55 |
1309737600000 | 190.75 |
1309824000000 | 189.5 |
1309910400000 | 187.55 |
1309996800000 | 188.86 |
1310083200000 | 186.36 |
1310342400000 | 181.34 |
1310428800000 | 180.37 |
1310515200000 | 182.05 |
1310601600000 | 179.83 |
1310688000000 | 178.19 |
1310947200000 | 174.01 |
1311033600000 | 175.87 |
1311120000000 | 178.03 |
1311206400000 | 180.39 |
1311292800000 | 182.12 |
1311552000000 | 181.32 |
1311638400000 | 180.29 |
1311724800000 | 177.52 |
1311811200000 | 176.08 |
1311897600000 | 175.1 |
1312156800000 | 171.81 |
1312243200000 | 166.12 |
1312329600000 | 162.03 |
1312416000000 | 154.47 |
1312502400000 | 152.27 |
1312761600000 | 143.95 |
1312848000000 | 147.52 |
1312934400000 | 144.49 |
1313020800000 | 148.87 |
1313107200000 | 153.97 |
1313366400000 | 155.45 |
1313452800000 | 153.4 |
1313539200000 | 153.51 |
1313625600000 | 145.44 |
1313712000000 | 143.44 |
1313971200000 | 144.4 |
1314057600000 | 144.6 |
1314144000000 | 147.33 |
1314230400000 | 147.55 |
1314316800000 | 146.63 |
1314576000000 | 151.15 |
1314662400000 | 151.88 |
1314748800000 | 155.98 |
1314835200000 | 156.25 |
1314921600000 | 152.1 |
1315180800000 | 145.62 |
1315267200000 | 144.3 |
1315353600000 | 148.93 |
1315440000000 | 149.26 |
1315526400000 | 145.42 |
1315785600000 | 141.27 |
1315872000000 | 142.29 |
1315958400000 | 145 |
1316044800000 | 147.26 |
1316131200000 | 150.22 |
1316390400000 | 146.71 |
1316476800000 | 147.61 |
1316563200000 | 146.38 |
1316649600000 | 139.83 |
1316736000000 | 138.79 |
1316995200000 | 139.37 |
1317081600000 | 145.3 |
1317168000000 | 144.63 |
1317254400000 | 145.4 |
1317340800000 | 142.58 |
1317600000000 | 140.4 |
1317686400000 | 135.55 |
1317772800000 | 138.99 |
1317859200000 | 143.23 |
1317945600000 | 143.35 |
1318204800000 | 145.96 |
1318291200000 | 145.95 |
1318377600000 | 149.23 |
1318464000000 | 148.47 |
1318550400000 | 150.59 |
1318809600000 | 147.9 |
1318896000000 | 148.09 |
1318982400000 | 148.2 |
1319068800000 | 145.57 |
1319155200000 | 148.73 |
1319414400000 | 151.23 |
1319500800000 | 150.4 |
1319587200000 | 150.26 |
1319673600000 | 155.36 |
1319760000000 | 154.31 |
1320019200000 | 150.7 |
1320105600000 | 144.64 |
1320192000000 | 145.77 |
1320278400000 | 148.98 |
1320364800000 | 147.85 |
1320624000000 | 146.99 |
1320710400000 | 147.77 |
1320796800000 | 144.34 |
1320883200000 | 143.23 |
1320969600000 | 147.16 |
1321228800000 | 145.57 |
1321315200000 | 143.37 |
1321401600000 | 143.03 |
1321488000000 | 141.09 |
1321574400000 | 139.85 |
1321833600000 | 134.87 |
1321920000000 | 133.38 |
1322006400000 | 131.78 |
1322092800000 | 132.37 |
1322179200000 | 132.02 |
1322438400000 | 137.13 |
1322524800000 | 137.72 |
1322611200000 | 143.31 |
1322697600000 | 141.88 |
1322784000000 | 143.63 |
1323043200000 | 145.76 |
1323129600000 | 144.66 |
1323216000000 | 143.92 |
1323302400000 | 140.52 |
1323388800000 | 141.75 |
1323648000000 | 138.03 |
1323734400000 | 137.82 |
1323820800000 | 134.91 |
1323907200000 | 136.11 |
1323993600000 | 135.98 |
1324252800000 | 135.45 |
1324339200000 | 139.09 |
1324425600000 | 138.54 |
1324512000000 | 140.36 |
1324598400000 | 141.43 |
1324944000000 | 141.67 |
1325030400000 | 140.83 |
1325116800000 | 141.58 |
1325203200000 | 142.99 |
1325462400000 | 145.96 |
1325548800000 | 147.82 |
1325635200000 | 146.32 |
1325721600000 | 144.63 |
1325808000000 | 144.93 |
1326067200000 | 144.05 |
1326153600000 | 146.07 |
1326240000000 | 146.75 |
1326326400000 | 148.51 |
1326412800000 | 148.14 |
1326672000000 | 149.12 |
1326758400000 | 150.48 |
1326844800000 | 151.73 |
1326931200000 | 154.53 |
1327017600000 | 155 |
1327276800000 | 157 |
1327363200000 | 155.4 |
1327449600000 | 156.15 |
1327536000000 | 159.05 |
1327622400000 | 158.55 |
1327881600000 | 155.43 |
1327968000000 | 157.44 |
1328054400000 | 161.19 |
1328140800000 | 162.66 |
1328227200000 | 164.23 |
1328486400000 | 165.02 |
1328572800000 | 164.5 |
1328659200000 | 165.58 |
1328745600000 | 166.01 |
1328832000000 | 164.59 |
1329091200000 | 165.85 |
1329177600000 | 165.1 |
1329264000000 | 165.33 |
1329350400000 | 164.14 |
1329436800000 | 166.55 |
1329696000000 | 169.28 |
1329782400000 | 168.34 |
1329868800000 | 166.56 |
1329955200000 | 165.32 |
1330041600000 | 166.78 |
1330300800000 | 165.79 |
1330387200000 | 166.05 |
1330473600000 | 166.57 |
1330560000000 | 167.88 |
1330646400000 | 168.27 |
1330905600000 | 166.72 |
1330992000000 | 161.54 |
1331078400000 | 163.04 |
1331164800000 | 166.48 |
1331251200000 | 166.99 |
1331510400000 | 166.51 |
1331596800000 | 169.08 |
1331683200000 | 169.51 |
1331769600000 | 170.08 |
1331856000000 | 170.53 |
1332115200000 | 170.79 |
1332201600000 | 169 |
1332288000000 | 168.32 |
1332374400000 | 166.05 |
1332460800000 | 166.95 |
1332720000000 | 168.87 |
1332806400000 | 168.29 |
1332892800000 | 166.81 |
1332979200000 | 164.36 |
1333065600000 | 165.74 |
1333324800000 | 166.48 |
1333411200000 | 166.1 |
1333497600000 | 161.37 |
1333584000000 | 161.57 |
1334016000000 | 157.64 |
1334102400000 | 159.24 |
1334188800000 | 162.11 |
1334275200000 | 159.82 |
1334534400000 | 159.29 |
1334620800000 | 162.89 |
1334707200000 | 161.47 |
1334793600000 | 160.08 |
1334880000000 | 160.66 |
1335139200000 | 155.95 |
1335225600000 | 158 |
1335312000000 | 160.9 |
1335398400000 | 160.02 |
1335484800000 | 162.47 |
1335744000000 | 162.04 |
1335830400000 | 162.15 |
1335916800000 | 161.23 |
1336003200000 | 161.28 |
1336089600000 | 157.98 |
1336348800000 | 159.08 |
1336435200000 | 155.92 |
1336521600000 | 154.62 |
1336608000000 | 156.76 |
1336694400000 | 157.56 |
1336953600000 | 154.08 |
1337040000000 | 152.11 |
1337126400000 | 151.57 |
1337212800000 | 150.24 |
1337299200000 | 148.29 |
1337558400000 | 150 |
1337644800000 | 153.83 |
1337731200000 | 150.21 |
1337817600000 | 150.47 |
1337904000000 | 150.51 |
1338163200000 | 151.09 |
1338249600000 | 152.57 |
1338336000000 | 149.93 |
1338422400000 | 149.25 |
1338508800000 | 145.85 |
1338768000000 | 144.75 |
1338854400000 | 145.18 |
1338940800000 | 149.33 |
1339027200000 | 151.61 |
1339113600000 | 150.85 |
1339372800000 | 149.83 |
1339459200000 | 148.32 |
1339545600000 | 146.94 |
1339632000000 | 147.38 |
1339718400000 | 150.01 |
1339977600000 | 150.16 |
1340064000000 | 152.66 |
1340150400000 | 154.04 |
1340236800000 | 153.99 |
1340323200000 | 152.85 |
1340582400000 | 148.76 |
1340668800000 | 147.51 |
1340755200000 | 149.4 |
1340841600000 | 148.45 |
1340928000000 | 154.02 |
1341187200000 | 156.02 |
1341273600000 | 157.82 |
1341360000000 | 158.11 |
1341446400000 | 157.28 |
1341532800000 | 154.67 |
1341792000000 | 153.7 |
1341878400000 | 154.96 |
1341964800000 | 154.01 |
1342051200000 | 152.39 |
1342137600000 | 154.53 |
1342396800000 | 155.94 |
1342483200000 | 156.83 |
1342569600000 | 156.9 |
1342656000000 | 159.37 |
1342742400000 | 157.69 |
1343001600000 | 152.37 |
1343088000000 | 152.05 |
1343174400000 | 152.56 |
1343260800000 | 155.83 |
1343347200000 | 156.6 |
1343606400000 | 158.35 |
1343692800000 | 157.47 |
1343779200000 | 156.95 |
1343865600000 | 153.68 |
1343952000000 | 157.33 |
1344211200000 | 159.49 |
1344297600000 | 160.49 |
1344384000000 | 159.72 |
1344470400000 | 160.04 |
1344556800000 | 159.72 |
1344816000000 | 158.87 |
1344902400000 | 159.32 |
1344988800000 | 159.16 |
1345075200000 | 160.78 |
1345161600000 | 162.6 |
1345420800000 | 161.6 |
1345507200000 | 163.63 |
1345593600000 | 162.21 |
1345680000000 | 160.95 |
1345766400000 | 160.11 |
1346025600000 | 160.98 |
1346112000000 | 160.05 |
1346198400000 | 160.45 |
1346284800000 | 159.62 |
1346371200000 | 161 |
1346630400000 | 162.02 |
1346716800000 | 161.21 |
1346803200000 | 161.61 |
1346889600000 | 164.57 |
1346976000000 | 166.5 |
1347235200000 | 167 |
1347321600000 | 167.66 |
1347408000000 | 169.24 |
1347494400000 | 168.43 |
1347580800000 | 171.21 |
1347840000000 | 170.62 |
1347926400000 | 169.74 |
1348012800000 | 170.43 |
1348099200000 | 169.95 |
1348185600000 | 171.25 |
1348444800000 | 170.1 |
1348531200000 | 170.88 |
1348617600000 | 167.2 |
1348704000000 | 167.72 |
1348790400000 | 167.1399 |
1349049600000 | 169.1699 |
1349136000000 | 169.86 |
1349222400000 | 170 |
1349308800000 | 170.59 |
1349395200000 | 173.24 |
1349654400000 | 171.94 |
1349740800000 | 171.37 |
1349827200000 | 169.49 |
1349913600000 | 170.26 |
1350000000000 | 170.12 |
1350259200000 | 170.66 |
1350345600000 | 172.94 |
1350432000000 | 174.5 |
1350518400000 | 174.66 |
1350604800000 | 173.3899 |
1350864000000 | 173.5 |
1350950400000 | 171.08 |
1351036800000 | 172.2 |
1351123200000 | 172.6399 |
1351209600000 | 172.72 |
1351468800000 | 171.05 |
1351555200000 | 171.78 |
1351641600000 | 171.3899 |
1351728000000 | 172.28 |
1351814400000 | 173.83 |
1352073600000 | 173.28 |
1352160000000 | 173.95 |
1352246400000 | 172.18 |
1352332800000 | 170.6699 |
1352419200000 | 170.08 |
1352678400000 | 169.08 |
1352764800000 | 168.66 |
1352851200000 | 168.16 |
1352937600000 | 166.1 |
1353024000000 | 164.71 |
1353283200000 | 168.05 |
1353369600000 | 168.55 |
1353456000000 | 169.4 |
1353542400000 | 171.21 |
1353628800000 | 171.95 |
1353888000000 | 171.63 |
1353974400000 | 172.11 |
1354060800000 | 171.49 |
1354147200000 | 173.75 |
1354233600000 | 173.41 |
1354492800000 | 173.77 |
1354579200000 | 173.6399 |
1354665600000 | 174.77 |
1354752000000 | 175.86 |
1354838400000 | 175.96 |
1355097600000 | 175.01 |
1355184000000 | 176.57 |
1355270400000 | 177.3 |
1355356800000 | 177.4 |
1355443200000 | 177.9 |
1355702400000 | 178.03 |
1355788800000 | 179.43 |
1355875200000 | 181.55 |
1355961600000 | 181.57 |
1356048000000 | 181.04 |
1356307200000 | 180.68 |
1356566400000 | 181.44 |
1356652800000 | 180.33 |
1356912000000 | 180.47 |
1357084800000 | 184.98 |
1357171200000 | 185.91 |
1357257600000 | 187.24 |
1357516800000 | 187.86 |
1357603200000 | 188.03 |
1357689600000 | 189.32 |
1357776000000 | 189.36 |
1357862400000 | 189.05 |
1358121600000 | 188.08 |
1358208000000 | 187.19 |
1358294400000 | 187.53 |
1358380800000 | 189.56 |
1358467200000 | 190.35 |
1358726400000 | 191.25 |
1358812800000 | 191.65 |
1358899200000 | 191.99 |
1358985600000 | 192.28 |
1359072000000 | 192.84 |
1359331200000 | 193.3899 |
1359417600000 | 192.85 |
1359504000000 | 191.46 |
1359590400000 | 190.06 |
1359676800000 | 192.2 |
1359936000000 | 188.03 |
1360022400000 | 189.33 |
1360108800000 | 189.91 |
1360195200000 | 190.18 |
1360281600000 | 191.74 |
1360540800000 | 191.38 |
1360627200000 | 192.97 |
1360713600000 | 194.66 |
1360800000000 | 193.78 |
1360886400000 | 194.58 |
1361145600000 | 193.72 |
1361232000000 | 196.79 |
1361318400000 | 196.45 |
1361404800000 | 192.82 |
1361491200000 | 194.13 |
1361750400000 | 194.66 |
1361836800000 | 191.29 |
1361923200000 | 193 |
1362009600000 | 194.07 |
1362096000000 | 192.93 |
1362355200000 | 191.57 |
1362441600000 | 194.27 |
1362528000000 | 193.77 |
1362614400000 | 193.91 |
1362700800000 | 195.33 |
1362960000000 | 194.79 |
1363046400000 | 195.02 |
1363132800000 | 194.52 |
1363219200000 | 196.03 |
1363305600000 | 196.25 |
1363564800000 | 196.06 |
1363651200000 | 193.7 |
1363737600000 | 194.54 |
1363824000000 | 193.63 |
1363910400000 | 193.25 |
1364169600000 | 192.56 |
1364256000000 | 191.61 |
1364342400000 | 189.68 |
1364428800000 | 190.4 |
1364860800000 | 191.21 |
1364947200000 | 189.9 |
1365033600000 | 188.44 |
1365120000000 | 184.98 |
1365379200000 | 184.97 |
1365465600000 | 186.68 |
1365552000000 | 191.04 |
1365638400000 | 193.22 |
1365724800000 | 191.97 |
1365984000000 | 190.01 |
1366070400000 | 188.97 |
1366156800000 | 186.41 |
1366243200000 | 186.32 |
1366329600000 | 187.63 |
1366588800000 | 188.9 |
1366675200000 | 192.51 |
1366761600000 | 193.61 |
1366848000000 | 195.36 |
1366934400000 | 194.13 |
1367193600000 | 195.26 |
1367280000000 | 209.66 |
1367366400000 | 209.71 |
1367452800000 | 210.28 |
1367539200000 | 216.27 |
1367798400000 | 217.71 |
1367884800000 | 217.55 |
1367971200000 | 219.37 |
1368057600000 | 219.3 |
1368144000000 | 219.73 |
1368403200000 | 217.39 |
1368489600000 | 214.65 |
1368576000000 | 214.08 |
1368662400000 | 218.43 |
1368748800000 | 218.09 |
1369008000000 | 211.33 |
1369094400000 | 208.97 |
1369180800000 | 207.21 |
1369267200000 | 199.99 |
1369353600000 | 199.55 |
1369612800000 | 200.66 |
1369699200000 | 203.03 |
1369785600000 | 200.79 |
1369872000000 | 200.63 |
1369958400000 | 201.33 |
1370217600000 | 198.97 |
1370304000000 | 199.09 |
1370390400000 | 197.13 |
1370476800000 | 195.34 |
1370563200000 | 196.49 |
1370822400000 | 196.74 |
1370908800000 | 193.12 |
1370995200000 | 192.45 |
1371081600000 | 192.49 |
1371168000000 | 194.22 |
1371427200000 | 195.15 |
1371513600000 | 195.38 |
1371600000000 | 194.73 |
1371686400000 | 189.58 |
1371772800000 | 186.59 |
1372032000000 | 182.43 |
1372118400000 | 184.46 |
1372204800000 | 187.43 |
1372291200000 | 189.28 |
1372377600000 | 188.49 |
1372636800000 | 189.87 |
1372723200000 | 188.51 |
1372809600000 | 186.53 |
1372896000000 | 189.9 |
1372982400000 | 189.09 |
1373241600000 | 191.13 |
1373328000000 | 192.21 |
1373414400000 | 191.6399 |
1373500800000 | 192.35 |
1373587200000 | 191.8899 |
1373846400000 | 192.32 |
1373932800000 | 192.06 |
1374019200000 | 192.58 |
1374105600000 | 195.3 |
1374192000000 | 195.11 |
1374451200000 | 195.12 |
1374537600000 | 195.03 |
1374624000000 | 195.88 |
1374710400000 | 195.91 |
1374796800000 | 195.55 |
1375056000000 | 195.82 |
1375142400000 | 196.54 |
1375228800000 | 196.57 |
1375315200000 | 199.99 |
1375401600000 | 200.79 |
1375660800000 | 201.8 |
1375747200000 | 201.1399 |
1375833600000 | 200.47 |
1375920000000 | 202.61 |
1376006400000 | 203.59 |
1376265600000 | 204.61 |
1376352000000 | 205.3 |
1376438400000 | 206.3 |
1376524800000 | 204.79 |
1376611200000 | 205.36 |
1376870400000 | 204.62 |
1376956800000 | 202.1699 |
1377043200000 | 201.91 |
1377129600000 | 203.87 |
1377216000000 | 204.77 |
1377475200000 | 203.77 |
1377561600000 | 199.31 |
1377648000000 | 198.35 |
1377734400000 | 199.93 |
1377820800000 | 198.18 |
1378080000000 | 201.03 |
1378166400000 | 201.1 |
1378252800000 | 201.19 |
1378339200000 | 202.62 |
1378425600000 | 203.33 |
1378684800000 | 204.38 |
1378771200000 | 207.47 |
1378857600000 | 208.45 |
1378944000000 | 208.29 |
1379030400000 | 207.8 |
1379289600000 | 209.2 |
1379376000000 | 208.47 |
1379462400000 | 208.73 |
1379548800000 | 210.3 |
1379635200000 | 209.87 |
1379894400000 | 209.41 |
1379980800000 | 210.41 |
1380067200000 | 210.42 |
1380153600000 | 210.24 |
1380240000000 | 210.17 |
1380499200000 | 209.3 |
1380585600000 | 211.55 |
1380672000000 | 211.55 |
1380758400000 | 211.37 |
1380844800000 | 212.79 |
1381104000000 | 212.08 |
1381190400000 | 211.72 |
1381276800000 | 211.41 |
1381363200000 | 214.4 |
1381449600000 | 214.97 |
1381708800000 | 215 |
1381795200000 | 216.94 |
1381881600000 | 216.96 |
1381968000000 | 217.1 |
1382054400000 | 219.3 |
1382313600000 | 221.27 |
1382400000000 | 221.26 |
1382486400000 | 219.46 |
1382572800000 | 220.53 |
1382659200000 | 219.76 |
1382918400000 | 219.01 |
1383004800000 | 220.6 |
1383091200000 | 221 |
1383177600000 | 222.08 |
1383264000000 | 221.67 |
1383523200000 | 222.49 |
1383609600000 | 222.12 |
1383696000000 | 223.74 |
1383782400000 | 222.87 |
1383868800000 | 222.18 |
1384128000000 | 223.63 |
1384214400000 | 222.16 |
1384300800000 | 219.81 |
1384387200000 | 220.64 |
1384473600000 | 220.76 |
1384732800000 | 222.04 |
1384819200000 | 220.32 |
1384905600000 | 219.35 |
1384992000000 | 219.73 |
1385078400000 | 220.57 |
1385337600000 | 221.87 |
1385424000000 | 221.65 |
1385510400000 | 222.92 |
1385596800000 | 223.44 |
1385683200000 | 223.64 |
1385942400000 | 223.73 |
1386028800000 | 219.87 |
1386115200000 | 218.5 |
1386201600000 | 217.4 |
1386288000000 | 218.31 |
1386547200000 | 219.47 |
1386633600000 | 219.78 |
1386720000000 | 218.97 |
1386806400000 | 216.89 |
1386892800000 | 216.46 |
1387152000000 | 217.59 |
1387238400000 | 217.37 |
1387324800000 | 219.01 |
1387411200000 | 222.17 |
1387497600000 | 223.03 |
1387756800000 | 224.23 |
1387843200000 | 224.25 |
1388102400000 | 226.9 |
1388361600000 | 227.19 |
1388448000000 | 227.28 |
1388620800000 | 227.37 |
1388707200000 | 229.41 |
1388966400000 | 229.91 |
1389052800000 | 232.06 |
1389139200000 | 232.63 |
1389225600000 | 232.67 |
1389312000000 | 234.85 |
1389571200000 | 236.48 |
1389657600000 | 235.92 |
1389744000000 | 238.57 |
1389830400000 | 238.02 |
1389916800000 | 238.91 |
1390176000000 | 238.36 |
1390262400000 | 237.12 |
1390348800000 | 236.67 |
1390435200000 | 235.08 |
1390521600000 | 229.75 |
1390780800000 | 226.95 |
1390867200000 | 230.05 |
1390953600000 | 229.86 |
1391040000000 | 230.18 |
1391126400000 | 229.57 |
1391385600000 | 226.92 |
1391472000000 | 227.3 |
1391558400000 | 227.68 |
1391644800000 | 231.63 |
1391731200000 | 232.75 |
1391990400000 | 233.26 |
1392076800000 | 235.09 |
1392163200000 | 236.78 |
1392249600000 | 237.17 |
1392336000000 | 238.42 |
1392595200000 | 240.15 |
1392681600000 | 239.67 |
1392768000000 | 240.01 |
1392854400000 | 239.97 |
1392940800000 | 241.15 |
1393200000000 | 242.32 |
1393286400000 | 243.12 |
1393372800000 | 243.34 |
1393459200000 | 242.95 |
1393545600000 | 244.81 |
1393804800000 | 238.59 |
1393891200000 | 243.69 |
1393977600000 | 244.78 |
1394064000000 | 246.47 |
1394150400000 | 245.27 |
1394409600000 | 244.78 |
1394496000000 | 245.1 |
1394582400000 | 241.98 |
1394668800000 | 239.98 |
1394755200000 | 237.77 |
1395014400000 | 242.67 |
1395100800000 | 244.44 |
1395187200000 | 244.92 |
1395273600000 | 243.53 |
1395360000000 | 242.69 |
1395619200000 | 238.96 |
1395705600000 | 241.18 |
1395792000000 | 243.43 |
1395878400000 | 243.57 |
1395964800000 | 245.83 |
1396224000000 | 247.14 |
1396310400000 | 249.57 |
1396396800000 | 249.77 |
1396483200000 | 250.01 |
1396569600000 | 251.05 |
1396828800000 | 248.76 |
1396915200000 | 245.7 |
1397001600000 | 247.79 |
1397088000000 | 246.16 |
1397174400000 | 242.56 |
1397433600000 | 238.98 |
1397520000000 | 235.83 |
1397606400000 | 239.97 |
1397692800000 | 242.21 |
1398124800000 | 245.8 |
1398211200000 | 244.83 |
1398297600000 | 245.04 |
1398384000000 | 242.36 |
1398643200000 | 242 |
1398729600000 | 243.94 |
1398816000000 | 244.34 |
1398902400000 | 244.42 |
1398988800000 | 245.9 |
1399248000000 | 244.91 |
1399334400000 | 244.89 |
1399420800000 | 243.53 |
1399507200000 | 246.2 |
1399593600000 | 245.09 |
1399852800000 | 246.58 |
1399939200000 | 245.66 |
1400025600000 | 244.08 |
1400112000000 | 239.25 |
1400198400000 | 237.06 |
1400457600000 | 237.91 |
1400544000000 | 239.25 |
1400630400000 | 240.03 |
1400716800000 | 241.19 |
1400803200000 | 242.88 |
1401062400000 | 246.58 |
1401148800000 | 248 |
1401235200000 | 248.71 |
1401321600000 | 248.97 |
1401408000000 | 250.17 |
1401667200000 | 251.82 |
1401753600000 | 250.27 |
1401840000000 | 251.28 |
1401926400000 | 252.64 |
1402012800000 | 255.29 |
1402272000000 | 256 |
1402358400000 | 256.07 |
1402444800000 | 253.66 |
1402531200000 | 253.77 |
1402617600000 | 251.44 |
1402876800000 | 249.66 |
1402963200000 | 250.06 |
1403049600000 | 250.65 |
1403136000000 | 251.83 |
1403222400000 | 251.26 |
1403481600000 | 249.17 |
1403568000000 | 247.65 |
1403654400000 | 245.62 |
1403740800000 | 246.23 |
1403827200000 | 245.91 |
1404086400000 | 245.53 |
1404172800000 | 246.68 |
1404259200000 | 248.22 |
1404345600000 | 250.48 |
1404432000000 | 249.74 |
1404691200000 | 247.51 |
1404777600000 | 243.34 |
1404864000000 | 243.01 |
1404950400000 | 239.38 |
1405036800000 | 239.79 |
1405296000000 | 242.18 |
1405382400000 | 240.63 |
1405468800000 | 243.48 |
1405555200000 | 242.73 |
1405641600000 | 241.35 |
1405900800000 | 240.13 |
1405987200000 | 241.57 |
1406073600000 | 242.62 |
1406160000000 | 244.25 |
1406246400000 | 243.49 |
1406505600000 | 242.13 |
1406592000000 | 242.51 |
1406678400000 | 241.12 |
1406764800000 | 237.07 |
1406851200000 | 233.56 |
1407110400000 | 232.31 |
1407196800000 | 230.88 |
1407283200000 | 226.97 |
1407369600000 | 225.12 |
1407456000000 | 222.85 |
1407715200000 | 227.6 |
1407801600000 | 227.64 |
1407888000000 | 228.11 |
1407974400000 | 228.79 |
1408060800000 | 228.08 |
1408320000000 | 230.32 |
1408406400000 | 232.47 |
1408492800000 | 232.05 |
1408579200000 | 234.88 |
1408665600000 | 234.33 |
1408924800000 | 236.69 |
1409011200000 | 238.85 |
1409097600000 | 240.17 |
1409184000000 | 237.15 |
1409270400000 | 236.41 |
1409529600000 | 236.29 |
1409616000000 | 236.33 |
1409702400000 | 238.31 |
1409788800000 | 240.33 |
1409875200000 | 241.04 |
1410134400000 | 240.73 |
1410220800000 | 239.06 |
1410307200000 | 237.72 |
1410393600000 | 237.6 |
1410480000000 | 237.65 |
1410739200000 | 236.6 |
1410825600000 | 234.42 |
1410912000000 | 236.72 |
1410998400000 | 237.26 |
1411084800000 | 237.6 |
1411344000000 | 236.45 |
1411430400000 | 233.44 |
1411516800000 | 233.24 |
1411603200000 | 231.77 |
1411689600000 | 231.65 |
1411948800000 | 230.68 |
1412035200000 | 232.19 |
1412121600000 | 230.24 |
1412208000000 | 225.54 |
1412294400000 | 227.25 |
1412553600000 | 227.65 |
1412640000000 | 223.76 |
1412726400000 | 221.1 |
1412812800000 | 218.99 |
1412899200000 | 215.47 |
1413158400000 | 214.45 |
1413244800000 | 215.13 |
1413331200000 | 209.18 |
1413417600000 | 207.55 |
1413504000000 | 214.65 |
1413763200000 | 214.46 |
1413849600000 | 219.69 |
1413936000000 | 221.83 |
1414022400000 | 222.89 |
1414108800000 | 222.02 |
1414368000000 | 219.37 |
1414454400000 | 221.83 |
1414540800000 | 221.63 |
1414627200000 | 221.77 |
1414713600000 | 225.6 |
1414972800000 | 225.96 |
1415059200000 | 223.89 |
1415145600000 | 225.55 |
1415232000000 | 225.78 |
1415318400000 | 224.13 |
1415577600000 | 225.72 |
1415664000000 | 225.79 |
1415750400000 | 223.32 |
1415836800000 | 223.62 |
1415923200000 | 223.22 |
1416182400000 | 224.6 |
1416268800000 | 227.22 |
1416355200000 | 228.38 |
1416441600000 | 228.38 |
1416528000000 | 232.11 |
1416787200000 | 233.47 |
1416873600000 | 234.21 |
1416960000000 | 233.91 |
1417046400000 | 234.62 |
1417132800000 | 234.67 |
1417392000000 | 233.7 |
1417478400000 | 234.05 |
1417564800000 | 236.26 |
1417651200000 | 234.87 |
1417737600000 | 238.53 |
1417996800000 | 237.9 |
1418083200000 | 232.51 |
1418169600000 | 231.74 |
1418256000000 | 230.35 |
1418342400000 | 226.55 |
1418601600000 | 222.84 |
1418688000000 | 225.2 |
1418774400000 | 225.77 |
1418860800000 | 231.22 |
1418947200000 | 231.16 |
1419206400000 | 232.56 |
1419292800000 | 234.2 |
1419379200000 | 234.29 |
1419811200000 | 234.11 |
1419897600000 | 233 |
1419984000000 | 233.68 |
1420156800000 | 235.34 |
1420416000000 | 231.91 |
1420502400000 | 230.22 |
1420588800000 | 230.33 |
1420675200000 | 233.91 |
1420761600000 | 233.24 |
1421020800000 | 234.79 |
1421107200000 | 237.61 |
1421193600000 | 235.54 |
1421280000000 | 237.86 |
1421366400000 | 239.51 |
1421625600000 | 242.99 |
1421712000000 | 243.74 |
1421798400000 | 244.77 |
1421884800000 | 248.23 |
1421971200000 | 251.25 |
1422230400000 | 254.33 |
1422316800000 | 251.57 |
1422403200000 | 252 |
1422489600000 | 251.79 |
1422576000000 | 252.5 |
1422835200000 | 253.23 |
1422921600000 | 257.36 |
1423008000000 | 257.7799 |
1423094400000 | 260.31 |
1423180800000 | 260.11 |
1423440000000 | 257.07 |
1423526400000 | 259.81 |
1423612800000 | 258.31 |
1423699200000 | 262.5 |
1423785600000 | 263.68 |
1424044800000 | 263.5899 |
1424131200000 | 263.91 |
1424217600000 | 266.93 |
1424304000000 | 267.83 |
1424390400000 | 268.57 |
1424649600000 | 269.92 |
1424736000000 | 271.87 |
1424822400000 | 271.46 |
1424908800000 | 272.81 |
1424995200000 | 273.0899 |
1425254400000 | 273 |
1425340800000 | 270.74 |
1425427200000 | 271.21 |
1425513600000 | 274.75 |
1425600000000 | 276.97 |
1425859200000 | 276.24 |
1425945600000 | 274.96 |
1426032000000 | 278.71 |
1426118400000 | 279.39 |
1426204800000 | 280.74 |
1426464000000 | 282.6 |
1426550400000 | 279.32 |
1426636800000 | 278.22 |
1426723200000 | 279.77 |
1426809600000 | 281.72 |
1427068800000 | 282.02 |
1427155200000 | 284.62 |
1427241600000 | 283.0899 |
1427328000000 | 279.44 |
1427414400000 | 279.88 |
1427673600000 | 283.26 |
1427760000000 | 282.08 |
1427846400000 | 283.23 |
1427932800000 | 284.5299 |
1428364800000 | 287.01 |
1428451200000 | 287.81 |
1428537600000 | 290.38 |
1428624000000 | 293.16 |
1428883200000 | 293.99 |
1428969600000 | 292.42 |
1429056000000 | 293.5899 |
1429142400000 | 290.65 |
1429228800000 | 284.52 |
1429488000000 | 286.73 |
1429574400000 | 287.76 |
1429660800000 | 287.1 |
1429747200000 | 285.2 |
1429833600000 | 286.64 |
1430092800000 | 290.3399 |
1430179200000 | 287.66 |
1430265600000 | 281.3399 |
1430352000000 | 281.1 |
1430438400000 | 281.11 |
1430697600000 | 283.91 |
1430784000000 | 279.11 |
1430870400000 | 278.85 |
1430956800000 | 280.64 |
1431043200000 | 285.64 |
1431302400000 | 286.26 |
1431388800000 | 283.4 |
1431475200000 | 284.35 |
1431561600000 | 286.51 |
1431648000000 | 287.23 |
1431907200000 | 287.95 |
1431993600000 | 291.57 |
1432080000000 | 291.68 |
1432166400000 | 291.41 |
1432252800000 | 290.95 |
1432512000000 | 288.8 |
1432598400000 | 287.13 |
1432684800000 | 289.98 |
1432771200000 | 289.5899 |
1432857600000 | 286.72 |
1433116800000 | 287.39 |
1433203200000 | 287.73 |
1433289600000 | 288.57 |
1433376000000 | 286.44 |
1433462400000 | 282.0899 |
1433721600000 | 278.95 |
1433808000000 | 278.52 |
1433894400000 | 282.04 |
1433980800000 | 283.44 |
1434067200000 | 279.94 |
1434326400000 | 274.49 |
1434412800000 | 276.18 |
1434499200000 | 273.31 |
1434585600000 | 273.72 |
1434672000000 | 274.98 |
1434931200000 | 282.01 |
1435017600000 | 286.02 |
1435104000000 | 284.41 |
1435190400000 | 284.83 |
1435276800000 | 286.13 |
1435536000000 | 278.02 |
1435622400000 | 276.97 |
1435708800000 | 281.7 |
1435795200000 | 278.99 |
1435881600000 | 278.1 |
1436140800000 | 273.61 |
1436227200000 | 268.66 |
1436313600000 | 269.5299 |
1436400000000 | 275.1 |
1436486400000 | 281.14 |
1436745600000 | 286.07 |
1436832000000 | 285.45 |
1436918400000 | 287.18 |
1437004800000 | 291.12 |
1437091200000 | 291.5899 |
1437350400000 | 294.0299 |
1437436800000 | 291.63 |
1437523200000 | 290.93 |
1437609600000 | 291.45 |
1437696000000 | 290.33 |
1437955200000 | 284.05 |
1438041600000 | 286.48 |
1438128000000 | 289.36 |
1438214400000 | 288.81 |
1438300800000 | 289.6 |
1438560000000 | 290.68 |
1438646400000 | 289.5899 |
1438732800000 | 291.5899 |
1438819200000 | 290.9 |
1438905600000 | 287.69 |
1439164800000 | 289.5 |
1439251200000 | 286.73 |
1439337600000 | 279.77 |
1439424000000 | 283.92 |
1439510400000 | 283.83 |
1439769600000 | 284.33 |
1439856000000 | 285.23 |
1439942400000 | 281.38 |
1440028800000 | 274.3399 |
1440115200000 | 267.79 |
1440374400000 | 256.29 |
1440460800000 | 267.72 |
1440547200000 | 266.13 |
1440633600000 | 272.97 |
1440720000000 | 272.63 |
1440979200000 | 272.41 |
1441065600000 | 267.25 |
1441152000000 | 267.36 |
1441238400000 | 272.86 |
1441324800000 | 268.3 |
1441584000000 | 268.7799 |
1441670400000 | 271.68 |
1441756800000 | 273.7799 |
1441843200000 | 272.43 |
1441929600000 | 270.43 |
1442188800000 | 268.54 |
1442275200000 | 270.3 |
1442361600000 | 272.26 |
1442448000000 | 273.05 |
1442534400000 | 270.39 |
1442793600000 | 271.39 |
1442880000000 | 264 |
1442966400000 | 265.29 |
1443052800000 | 260.48 |
1443139200000 | 265.49 |
1443398400000 | 260.69 |
1443484800000 | 259.02 |
1443571200000 | 262.76 |
1443657600000 | 262.26 |
1443744000000 | 263.48 |
1444003200000 | 269.65 |
1444089600000 | 271.61 |
1444176000000 | 271.46 |
1444262400000 | 272.7 |
1444348800000 | 272.75 |
1444608000000 | 271.23 |
1444694400000 | 268.74 |
1444780800000 | 267.18 |
1444867200000 | 270.67 |
1444953600000 | 270.49 |
1445212800000 | 273.06 |
1445299200000 | 273.14 |
1445385600000 | 274.39 |
1445472000000 | 276.76 |
1445558400000 | 280.72 |
1445817600000 | 280.63 |
1445904000000 | 278.0899 |
1445990400000 | 280.92 |
1446076800000 | 280.61 |
1446163200000 | 280.7799 |
1446422400000 | 283.05 |
1446508800000 | 282.96 |
1446595200000 | 282.66 |
1446681600000 | 282.45 |
1446768000000 | 285.76 |
1447027200000 | 283.33 |
1447113600000 | 283.46 |
1447200000000 | 285.32 |
1447286400000 | 281.04 |
1447372800000 | 279.79 |
1447632000000 | 280.92 |
1447718400000 | 285.06 |
1447804800000 | 284.81 |
1447891200000 | 285.93 |
1447977600000 | 285.7 |
1448236800000 | 285.5899 |
1448323200000 | 281.35 |
1448409600000 | 284.44 |
1448496000000 | 286.61 |
1448582400000 | 287.51 |
1448841600000 | 288.83 |
1448928000000 | 289.24 |
1449014400000 | 289.93 |
1449100800000 | 285.52 |
1449187200000 | 285.82 |
1449446400000 | 287.74 |
1449532800000 | 283.64 |
1449619200000 | 282.27 |
1449705600000 | 281.27 |
1449792000000 | 276.0299 |
1450051200000 | 272.63 |
1450137600000 | 278.33 |
1450224000000 | 280.18 |
1450310400000 | 283.43 |
1450396800000 | 282.21 |
1450656000000 | 278.96 |
1450742400000 | 278.3399 |
1450828800000 | 282.7799 |
1450915200000 | 282.7799 |
1451260800000 | 282.3 |
1451347200000 | 285.91 |
1451433600000 | 285.73 |
1451520000000 | 285.42 |
1451865600000 | 279.96 |
1451952000000 | 280.35 |
1452038400000 | 276.62 |
1452124800000 | 270.6 |
1452211200000 | 267.85 |
1452470400000 | 266.5 |
1452556800000 | 269.63 |
1452643200000 | 269.8399 |
1452729600000 | 264.71 |
1452816000000 | 258.15 |
1453075200000 | 253.85 |
1453161600000 | 258.32 |
1453248000000 | 248.88 |
1453334400000 | 252.21 |
1453420800000 | 259.7 |
1453680000000 | 260.0299 |
1453766400000 | 261.99 |
1453852800000 | 261.81 |
1453939200000 | 257.41 |
1454025600000 | 263.04 |
1454284800000 | 263.41 |
1454371200000 | 259.07 |
1454457600000 | 253.93 |
1454544000000 | 253.08 |
1454630400000 | 250.07 |
1454889600000 | 237.32 |
1454976000000 | 233.8 |
1455062400000 | 238.85 |
1455148800000 | 232.24 |
1455235200000 | 236.08 |
1455494400000 | 244.28 |
1455580800000 | 243.26 |
1455667200000 | 250.08 |
1455753600000 | 251.92 |
1455840000000 | 249.6 |
1456099200000 | 253.82 |
1456185600000 | 252.15 |
1456272000000 | 247.65 |
1456358400000 | 251.46 |
1456444800000 | 255.36 |
1456704000000 | 258.17 |
1456790400000 | 263.1 |
1456876800000 | 263.32 |
1456963200000 | 263.96 |
1457049600000 | 265.54 |
1457308800000 | 264.7 |
1457395200000 | 261.65 |
1457481600000 | 261.55 |
1457568000000 | 260.2799 |
1457654400000 | 266.75 |
1457913600000 | 269.99 |
1458000000000 | 268.66 |
1458086400000 | 269.41 |
1458172800000 | 268.5299 |
1458259200000 | 270.02 |
1458518400000 | 268.64 |
1458604800000 | 268.42 |
1458691200000 | 268.31 |
1458777600000 | 265.41 |
1459209600000 | 265.7799 |
1459296000000 | 270.05 |
1459382400000 | 268.45 |
1459468800000 | 267.61 |
1459728000000 | 267.41 |
1459814400000 | 263.05 |
1459900800000 | 264.12 |
1459987200000 | 262.41 |
1460073600000 | 265.99 |
1460332800000 | 267.37 |
1460419200000 | 266.96 |
1460505600000 | 271.31 |
1460592000000 | 271.88 |
1460678400000 | 271.31 |
1460937600000 | 271.97 |
1461024000000 | 273.54 |
1461110400000 | 274.02 |
1461196800000 | 273.65 |
1461283200000 | 274.5299 |
1461542400000 | 272.77 |
1461628800000 | 272.93 |
1461715200000 | 273.1 |
1461801600000 | 274.2 |
1461888000000 | 271.81 |
1462147200000 | 271.93 |
1462233600000 | 268.79 |
1462320000000 | 268.12 |
1462406400000 | 268.8399 |
1462492800000 | 269 |
1462752000000 | 268.66 |
1462838400000 | 270.85 |
1462924800000 | 270.2 |
1463011200000 | 269.22 |
1463097600000 | 270.13 |
1463356800000 | 270.88 |
1463443200000 | 271.0299 |
1463529600000 | 272.45 |
1463616000000 | 270.69 |
1463702400000 | 273.93 |
1463961600000 | 275.93 |
1464048000000 | 278.1 |
1464134400000 | 280.8399 |
1464220800000 | 281.72 |
1464307200000 | 282.5 |
1464566400000 | 282.94 |
1464652800000 | 282.7 |
1464739200000 | 281.42 |
1464825600000 | 282.38 |
1464912000000 | 281.0299 |
1465171200000 | 280.67 |
1465257600000 | 283.93 |
1465344000000 | 282.95 |
1465430400000 | 281.66 |
1465516800000 | 274.96 |
1465776000000 | 268.21 |
1465862400000 | 262.89 |
1465948800000 | 263.51 |
1466035200000 | 258.7799 |
1466121600000 | 264.89 |
1466380800000 | 271.83 |
1466467200000 | 272.61 |
1466553600000 | 273.13 |
1466640000000 | 277.33 |
1466726400000 | 260.48 |
1466985600000 | 248.2 |
1467072000000 | 253.86 |
1467158400000 | 257.86 |
1467244800000 | 259.72 |
1467331200000 | 262.58 |
1467590400000 | 259.8399 |
1467676800000 | 254.75 |
1467763200000 | 251.5 |
1467849600000 | 254.26 |
1467936000000 | 259.35 |
1468195200000 | 264.29 |
1468281600000 | 266.26 |
1468368000000 | 266.22 |
1468454400000 | 268.54 |
1468540800000 | 267.24 |
1468800000000 | 268.48 |
1468886400000 | 268.65 |
1468972800000 | 271.55 |
1469059200000 | 271.1 |
1469145600000 | 271.87 |
1469404800000 | 272.7799 |
1469491200000 | 273.86 |
1469577600000 | 277.02 |
1469664000000 | 275.6 |
1469750400000 | 276.0299 |
1470009600000 | 274.3399 |
1470096000000 | 270.15 |
1470182400000 | 269.5299 |
1470268800000 | 272.21 |
1470355200000 | 275.68 |
1470614400000 | 276.56 |
1470700800000 | 278.94 |
1470787200000 | 278.64 |
1470873600000 | 280.24 |
1470960000000 | 280.61 |
1471219200000 | 280.99 |
1471305600000 | 278.41 |
1471392000000 | 275.49 |
1471478400000 | 278.3399 |
1471564800000 | 276.51 |
1471824000000 | 277.06 |
1471910400000 | 278.87 |
1471996800000 | 279.13 |
1472083200000 | 276.96 |
1472169600000 | 277.9 |
1472428800000 | 277.49 |
1472515200000 | 278.91 |
1472601600000 | 278.99 |
1472688000000 | 280.04 |
1472774400000 | 282.8399 |
1473033600000 | 283.52 |
1473120000000 | 283.9 |
1473206400000 | 284.92 |
1473292800000 | 284.14 |
1473379200000 | 281.5899 |
1473638400000 | 278.44 |
1473724800000 | 277.17 |
1473811200000 | 277.46 |
1473897600000 | 277.96 |
1473984000000 | 276.98 |
1474243200000 | 279.63 |
1474329600000 | 279.12 |
1474416000000 | 279.85 |
1474502400000 | 284.11 |
1474588800000 | 283.1 |
1474848000000 | 280.27 |
1474934400000 | 279.14 |
1475020800000 | 281.24 |
1475107200000 | 281.35 |
1475193600000 | 281.63 |
1475452800000 | 282.41 |
1475539200000 | 283.17 |
1475625600000 | 283.2799 |
1475712000000 | 282.41 |
1475798400000 | 280.1 |
1476057600000 | 281.83 |
1476144000000 | 281.12 |
1476230400000 | 280.55 |
1476316800000 | 278.95 |
1476403200000 | 281.5 |
1476662400000 | 280.8399 |
1476748800000 | 283.97 |
1476835200000 | 285.15 |
1476921600000 | 285.77 |
1477008000000 | 285.97 |
1477267200000 | 286.87 |
1477353600000 | 285.0299 |
1477440000000 | 283.75 |
1477526400000 | 282.8 |
1477612800000 | 282.77 |
1477872000000 | 281.67 |
1477958400000 | 279.5299 |
1478044800000 | 275.35 |
1478131200000 | 275.52 |
1478217600000 | 272.6 |
1478476800000 | 276.43 |
1478563200000 | 276.26 |
1478649600000 | 277.61 |
1478736000000 | 275.74 |
1478822400000 | 273.89 |
1479081600000 | 274.01 |
1479168000000 | 275.35 |
1479254400000 | 274.56 |
1479340800000 | 274.82 |
1479427200000 | 274.98 |
1479686400000 | 274.6 |
1479772800000 | 276.73 |
1479859200000 | 276.25 |
1479945600000 | 277.1 |
1480032000000 | 277.5899 |
1480291200000 | 275.5 |
1480377600000 | 276.13 |
1480464000000 | 277.16 |
1480550400000 | 276.08 |
1480636800000 | 273.7799 |
1480896000000 | 275.86 |
1480982400000 | 279.22 |
1481068800000 | 282.58 |
1481155200000 | 285.47 |
1481241600000 | 286.2799 |
1481500800000 | 286.49 |
1481587200000 | 287.66 |
1481673600000 | 286.2799 |
1481760000000 | 288.19 |
1481846400000 | 289.38 |
1482105600000 | 290.16 |
1482192000000 | 291.39 |
1482278400000 | 292.39 |
1482364800000 | 291.88 |
1482451200000 | 292.85 |
1482796800000 | 294.16 |
1482883200000 | 294.33 |
1482969600000 | 294.3 |
1483056000000 | 294.63 |
1483315200000 | 297.97 |
1483401600000 | 298.91 |
1483488000000 | 298.19 |
1483574400000 | 298.4 |
1483660800000 | 298.86 |
1483920000000 | 297.38 |
1484006400000 | 297.41 |
1484092800000 | 298.42 |
1484179200000 | 296.3399 |
1484265600000 | 298.61 |
1484524800000 | 297.57 |
1484611200000 | 296.69 |
1484697600000 | 297.58 |
1484784000000 | 297.52 |
1484870400000 | 297.83 |
1485129600000 | 298.02 |
1485216000000 | 299.42 |
1485302400000 | 300.85 |
1485388800000 | 301.01 |
1485475200000 | 301.54 |
1485734400000 | 298.19 |
1485820800000 | 296.65 |
1485907200000 | 299.3 |
1485993600000 | 299.85 |
1486080000000 | 300.52 |
1486339200000 | 297.0299 |
1486425600000 | 297.96 |
1486512000000 | 298.76 |
1486598400000 | 299.75 |
1486684800000 | 300.13 |
1486944000000 | 302.79 |
1487030400000 | 304.47 |
1487116800000 | 306.02 |
1487203200000 | 305.45 |
1487289600000 | 304.68 |
1487548800000 | 306.01 |
1487635200000 | 306.91 |
1487721600000 | 305.89 |
1487808000000 | 304.07 |
1487894400000 | 301.1 |
1488153600000 | 301.89 |
1488240000000 | 303.0299 |
1488326400000 | 307.7 |
1488412800000 | 307.7799 |
1488499200000 | 307.25 |
1488758400000 | 306.41 |
1488844800000 | 306.22 |
1488931200000 | 307.23 |
1489017600000 | 307.72 |
1489104000000 | 308.57 |
1489363200000 | 308.92 |
1489449600000 | 308.46 |
1489536000000 | 309.27 |
1489622400000 | 311.79 |
1489708800000 | 313.15 |
1489968000000 | 313.8399 |
1490054400000 | 311.17 |
1490140800000 | 309.49 |
1490227200000 | 312.98 |
1490313600000 | 314.02 |
1490572800000 | 311.93 |
1490659200000 | 314.15 |
1490745600000 | 314.4 |
1490832000000 | 315.5899 |
1490918400000 | 317.67 |
1491177600000 | 317.18 |
1491264000000 | 317.8399 |
1491350400000 | 318.31 |
1491436800000 | 318.58 |
1491523200000 | 319.35 |
1491782400000 | 319.88 |
1491868800000 | 318.9 |
1491955200000 | 319.93 |
1492041600000 | 319.5299 |
1492473600000 | 316.37 |
1492560000000 | 318.2799 |
1492646400000 | 319.19 |
1492732800000 | 318.33 |
1492992000000 | 326.22 |
1493078400000 | 327.21 |
1493164800000 | 328.27 |
1493251200000 | 328.93 |
1493337600000 | 330 |
1493596800000 | 330 |
1493683200000 | 333.32 |
1493769600000 | 331.7 |
1493856000000 | 334.52 |
1493942400000 | 336.25 |
1494201600000 | 335.93 |
1494288000000 | 337.92 |
1494374400000 | 338.02 |
1494460800000 | 336.68 |
1494547200000 | 337.77 |
1494806400000 | 339.46 |
1494892800000 | 339.89 |
1494979200000 | 333.83 |
1495065600000 | 331.36 |
1495152000000 | 335.72 |
1495411200000 | 336.83 |
1495497600000 | 338.19 |
1495584000000 | 339.86 |
1495670400000 | 340.65 |
1495756800000 | 340.57 |
1496016000000 | 339.9 |
1496102400000 | 340.25 |
1496188800000 | 339.21 |
1496275200000 | 342.52 |
1496361600000 | 344.38 |
1496620800000 | 343.11 |
1496707200000 | 341.48 |
1496793600000 | 341.37 |
1496880000000 | 340.99 |
1496966400000 | 342.29 |
1497225600000 | 337.77 |
1497312000000 | 340.85 |
1497398400000 | 341.3399 |
1497484800000 | 338.07 |
1497571200000 | 339.96 |
1497830400000 | 342.48 |
1497916800000 | 340.74 |
1498003200000 | 340.33 |
1498089600000 | 340.2799 |
1498176000000 | 339.36 |
1498435200000 | 340.29 |
1498521600000 | 336.69 |
1498608000000 | 335.87 |
1498694400000 | 331.35 |
1498780800000 | 331.93 |
1499040000000 | 333.85 |
1499126400000 | 333.16 |
1499212800000 | 333.41 |
1499299200000 | 331.86 |
1499385600000 | 332.58 |
1499644800000 | 334.67 |
1499731200000 | 333.51 |
1499817600000 | 337.55 |
1499904000000 | 339.72 |
1499990400000 | 341.04 |
1500249600000 | 342.11 |
1500336000000 | 340.85 |
1500422400000 | 342.38 |
1500508800000 | 341.5899 |
1500595200000 | 338.99 |
1500854400000 | 338.63 |
1500940800000 | 339.02 |
1501027200000 | 340.32 |
1501113600000 | 340.07 |
1501200000000 | 336.3 |
1501459200000 | 335.73 |
1501545600000 | 337.47 |
1501632000000 | 336.73 |
1501718400000 | 336.83 |
1501804800000 | 339.5299 |
1502064000000 | 339.72 |
1502150400000 | 340.2 |
1502236800000 | 337.61 |
1502323200000 | 335.26 |
1502409600000 | 332.07 |
1502668800000 | 336.38 |
1502755200000 | 336.0899 |
1502841600000 | 338.24 |
1502928000000 | 337.35 |
1503014400000 | 335.75 |
1503273600000 | 334.82 |
1503360000000 | 336.87 |
1503446400000 | 335.62 |
1503532800000 | 335.08 |
1503619200000 | 335.47 |
1503878400000 | 333.4 |
1503964800000 | 329.86 |
1504051200000 | 332.61 |
1504137600000 | 335.3399 |
1504224000000 | 337.72 |
1504483200000 | 335.97 |
1504569600000 | 336.4 |
1504656000000 | 336.47 |
1504742400000 | 339.14 |
1504828800000 | 339.3399 |
1505088000000 | 342.63 |
1505174400000 | 343.72 |
1505260800000 | 343.24 |
1505347200000 | 342.94 |
1505433600000 | 341.63 |
1505692800000 | 343.55 |
1505779200000 | 344.18 |
1505865600000 | 343.49 |
1505952000000 | 343.89 |
1506038400000 | 344.6 |
1506297600000 | 343.9 |
1506384000000 | 343.19 |
1506470400000 | 344.48 |
1506556800000 | 346.8399 |
1506643200000 | 348.87 |
1506902400000 | 351.08 |
1506988800000 | 351.39 |
1507075200000 | 351.5299 |
1507161600000 | 351.71 |
1507248000000 | 350.69 |
1507507200000 | 351.13 |
1507593600000 | 350.46 |
1507680000000 | 351.57 |
1507766400000 | 352.43 |
1507852800000 | 352.89 |
1508112000000 | 353.76 |
1508198400000 | 352.57 |
1508284800000 | 353.9 |
1508371200000 | 350.06 |
1508457600000 | 351.13 |
1508716800000 | 350.79 |
1508803200000 | 350.55 |
1508889600000 | 348.66 |
1508976000000 | 350.71 |
1509062400000 | 351.94 |
1509321600000 | 352.71 |
1509408000000 | 353.57 |
1509494400000 | 355.27 |
1509580800000 | 354.24 |
1509667200000 | 355.24 |
1509926400000 | 355.95 |
1510012800000 | 353.75 |
1510099200000 | 351.83 |
1510185600000 | 345.92 |
1510272000000 | 344.99 |
1510531200000 | 341.99 |
1510617600000 | 342.81 |
1510704000000 | 340.37 |
1510790400000 | 343.7799 |
1510876800000 | 342.25 |
1511136000000 | 344.51 |
1511222400000 | 347.4 |
1511308800000 | 346.26 |
1511395200000 | 346.58 |
1511481600000 | 346.77 |
1511740800000 | 344.96 |
1511827200000 | 346.37 |
1511913600000 | 346.37 |
1512000000000 | 346.83 |
1512086400000 | 344.27 |
1512345600000 | 346.25 |
1512432000000 | 346.01 |
1512518400000 | 344.41 |
1512604800000 | 345.17 |
1512691200000 | 347.36 |
1512950400000 | 347.86 |
1513036800000 | 347.83 |
1513123200000 | 346.94 |
1513209600000 | 345.56 |
1513296000000 | 345.6 |
1513555200000 | 350.8399 |
1513641600000 | 350.41 |
1513728000000 | 349.31 |
1513814400000 | 350.0299 |
1513900800000 | 349.46 |
1514332800000 | 351.27 |
1514419200000 | 351.04 |
1514505600000 | 350.86 |
1514851200000 | 352.7 |
1514937600000 | 356.01 |
1515024000000 | 360.01 |
1515110400000 | 362.12 |
1515369600000 | 364.67 |
1515456000000 | 367.89 |
1515542400000 | 365.49 |
1515628800000 | 364.94 |
1515715200000 | 365.69 |
1515974400000 | 365.55 |
1516060800000 | 366.11 |
1516147200000 | 365.37 |
1516233600000 | 366.35 |
1516320000000 | 368.85 |
1516579200000 | 370.13 |
1516665600000 | 371.39 |
1516752000000 | 368.95 |
1516838400000 | 367.7799 |
1516924800000 | 370.14 |
1517184000000 | 369.5299 |
1517270400000 | 364.75 |
1517356800000 | 364.99 |
1517443200000 | 364.4 |
1517529600000 | 358.87 |
1517788800000 | 353.07 |
1517875200000 | 346.51 |
1517961600000 | 354.1 |
1518048000000 | 345.17 |
1518134400000 | 342.79 |
1518393600000 | 346.5299 |
1518480000000 | 344.54 |
1518566400000 | 348.72 |
1518652800000 | 349.56 |
1518739200000 | 353.02 |
1518998400000 | 351.62 |
1519084800000 | 353.22 |
1519171200000 | 353.74 |
1519257600000 | 351.76 |
1519344000000 | 352.41 |
1519603200000 | 353.85 |
1519689600000 | 352.93 |
1519776000000 | 352.0299 |
1519862400000 | 347.55 |
1519948800000 | 341.22 |
1520208000000 | 343.35 |
1520294400000 | 346.72 |
1520380800000 | 348.81 |
1520467200000 | 352.82 |
1520553600000 | 354.3 |
1520812800000 | 354.63 |
1520899200000 | 352.73 |
1520985600000 | 351.73 |
1521072000000 | 353.65 |
1521158400000 | 351.85 |
1521417600000 | 350.46 |
1521504000000 | 352.08 |
1521590400000 | 351.74 |
1521676800000 | 346.9 |
1521763200000 | 345.12 |
1522022400000 | 342.8 |
1522108800000 | 346.8399 |
1522195200000 | 343.51 |
1522281600000 | 346.33 |
1522713600000 | 344.3 |
1522800000000 | 341.3399 |
1522886400000 | 348.36 |
1522972800000 | 347.17 |
1523232000000 | 347.67 |
1523318400000 | 349.83 |
1523404800000 | 348.31 |
1523491200000 | 351.06 |
1523577600000 | 351.47 |
1523836800000 | 350.96 |
1523923200000 | 354.32 |
1524009600000 | 356.2799 |
1524096000000 | 355.5899 |
1524182400000 | 354.72 |
1524441600000 | 355.57 |
1524528000000 | 354.87 |
1524614400000 | 351.14 |
1524700800000 | 352.75 |
1524787200000 | 353.92 |
1525046400000 | 355.18 |
1525132800000 | 355.19 |
1525219200000 | 359.79 |
1525305600000 | 358.01 |
1525392000000 | 359.11 |
1525651200000 | 361.9 |
1525737600000 | 361.23 |
1525824000000 | 363.08 |
1525910400000 | 363.12 |
1525996800000 | 363.83 |
1526256000000 | 363.16 |
1526342400000 | 361.98 |
1526428800000 | 361.24 |
1526515200000 | 363.48 |
1526601600000 | 361.88 |
1526860800000 | 363.15 |
1526947200000 | 365.3399 |
1527033600000 | 361.96 |
1527120000000 | 361.46 |
1527206400000 | 361.63 |
1527465600000 | 359.17 |
1527552000000 | 352.46 |
1527638400000 | 354.77 |
1527724800000 | 355.37 |
1527811200000 | 358.97 |
1528070400000 | 360.26 |
1528156800000 | 360.99 |
1528243200000 | 362.41 |
1528329600000 | 361.5899 |
1528416000000 | 359.5 |
1528675200000 | 362.36 |
1528761600000 | 363.67 |
1528848000000 | 365.16 |
1528934400000 | 366.75 |
1529020800000 | 362.68 |
1529280000000 | 361.18 |
1529366400000 | 357.82 |
1529452800000 | 358.31 |
1529539200000 | 354.96 |
1529625600000 | 357.32 |
1529884800000 | 351.5299 |
1529971200000 | 351.41 |
1530057600000 | 351.12 |
1530144000000 | 347.51 |
1530230400000 | 350.22 |
1530489600000 | 347.25 |
1530576000000 | 349.43 |
1530662400000 | 346.97 |
1530748800000 | 349.3 |
1530835200000 | 350.42 |
1531094400000 | 352.82 |
1531180800000 | 354.5299 |
1531267200000 | 351.35 |
1531353600000 | 353.83 |
1531440000000 | 353.5 |
1531699200000 | 354.67 |
1531785600000 | 356.42 |
1531872000000 | 358.14 |
1531958400000 | 356.94 |
1532044800000 | 355 |
1532304000000 | 353.94 |
1532390400000 | 356.42 |
1532476800000 | 355.81 |
1532563200000 | 356.8399 |
1532649600000 | 358.57 |
1532908800000 | 356.99 |
1532995200000 | 356.74 |
1533081600000 | 356.91 |
1533168000000 | 353.52 |
1533254400000 | 355.17 |
1533513600000 | 355.05 |
1533600000000 | 356.33 |
1533686400000 | 355.96 |
1533772800000 | 356.4 |
1533859200000 | 352.98 |
1534118400000 | 351.5299 |
1534204800000 | 349.96 |
1534291200000 | 346.33 |
1534377600000 | 347.46 |
1534464000000 | 346.58 |
1534723200000 | 348.41 |
1534809600000 | 350.98 |
1534896000000 | 351.24 |
1534982400000 | 351.65 |
1535068800000 | 352.33 |
1535328000000 | 355.2799 |
1535414400000 | 355.4 |
1535500800000 | 355.8 |
1535587200000 | 354.44 |
1535673600000 | 352.1 |
1535932800000 | 351.44 |
1536019200000 | 348.9 |
1536105600000 | 346.87 |
1536192000000 | 344.37 |
1536278400000 | 343.08 |
1536537600000 | 344.92 |
1536624000000 | 345.0899 |
1536710400000 | 346.8399 |
1536796800000 | 346.38 |
1536883200000 | 348.27 |
1537142400000 | 348.48 |
1537228800000 | 349.91 |
1537315200000 | 349.64 |
1537401600000 | 350.23 |
1537488000000 | 349.88 |
1537747200000 | 348.3399 |
1537833600000 | 348.6 |
1537920000000 | 347.74 |
1538006400000 | 347.25 |
1538092800000 | 344.21 |
1538352000000 | 345.91 |
1538438400000 | 344.05 |
1538524800000 | 345.17 |
1538611200000 | 341.15 |
1538697600000 | 336.08 |
1538956800000 | 330.05 |
1539043200000 | 329.3 |
1539129600000 | 322.22 |
1539216000000 | 317.6 |
1539302400000 | 318.83 |
1539561600000 | 316.54 |
1539648000000 | 324.22 |
1539734400000 | 323.2799 |
1539820800000 | 322.72 |
1539907200000 | 318.73 |
1540166400000 | 316.95 |
1540252800000 | 308.75 |
1540339200000 | 305.9 |
1540425600000 | 308.51 |
1540512000000 | 305.96 |
1540771200000 | 310.1 |
1540857600000 | 310.43 |
1540944000000 | 316.02 |
1541030400000 | 318.76 |
1541116800000 | 321.76 |
1541376000000 | 318.45 |
1541462400000 | 318.73 |
1541548800000 | 322.17 |
1541635200000 | 320.93 |
1541721600000 | 317.83 |
1541980800000 | 312.93 |
1542067200000 | 314.35 |
1542153600000 | 313.08 |
1542240000000 | 310.1 |
1542326400000 | 309.0299 |
1542585600000 | 306.37 |
1542672000000 | 301.37 |
1542758400000 | 304.43 |
1542844800000 | 303.08 |
1542931200000 | 304.45 |
1543190400000 | 307.73 |
1543276800000 | 307.17 |
1543363200000 | 308.41 |
1543449600000 | 309.72 |
1543536000000 | 309.0299 |
1543795200000 | 313.25 |
1543881600000 | 307.83 |
1543968000000 | 305.57 |
1544054400000 | 298.38 |
1544140800000 | 298.82 |
1544400000000 | 292.2799 |
1544486400000 | 294.65 |
1544572800000 | 300.83 |
1544659200000 | 299.44 |
1544745600000 | 296.87 |
1545004800000 | 292.6 |
1545091200000 | 291.91 |
1545177600000 | 292.98 |
1545264000000 | 286.99 |
1545350400000 | 286.48 |
1545609600000 | 285.7799 |
1545868800000 | 282.36 |
1545955200000 | 287.61 |
1546214400000 | 289.25 |
1546387200000 | 290 |
1546473600000 | 287.73 |
1546560000000 | 294.5299 |
1546819200000 | 298.87 |
1546905600000 | 301.81 |
1546992000000 | 305.73 |
1547078400000 | 305.43 |
1547164800000 | 304.88 |
1547424000000 | 302.05 |
1547510400000 | 303.33 |
1547596800000 | 306.0899 |
1547683200000 | 305.89 |
1547769600000 | 310.06 |
1548028800000 | 310.52 |
1548115200000 | 309.19 |
1548201600000 | 309.81 |
1548288000000 | 312.04 |
1548374400000 | 315.62 |
1548633600000 | 312.92 |
1548720000000 | 313.0899 |
1548806400000 | 314 |
1548892800000 | 313.63 |
1548979200000 | 313.25 |
1549238400000 | 313.91 |
1549324800000 | 316.7799 |
1549411200000 | 318.46 |
1549497600000 | 313.51 |
1549584000000 | 309.45 |
1549843200000 | 312.46 |
1549929600000 | 314.96 |
1550016000000 | 316.44 |
1550102400000 | 316.74 |
1550188800000 | 319.05 |
1550448000000 | 321.46 |
1550534400000 | 319.73 |
1550620800000 | 321.18 |
1550707200000 | 320.79 |
1550793600000 | 322.15 |
1551052800000 | 323.55 |
1551139200000 | 324.01 |
1551225600000 | 323.1 |
1551312000000 | 323.82 |
1551398400000 | 327.37 |
1551657600000 | 329.36 |
1551744000000 | 328.94 |
1551830400000 | 327.75 |
1551916800000 | 324 |
1552003200000 | 321.68 |
1552262400000 | 323.33 |
1552348800000 | 325.22 |
1552435200000 | 326.48 |
1552521600000 | 328.35 |
1552608000000 | 329.54 |
1552867200000 | 329.77 |
1552953600000 | 332.52 |
1553040000000 | 329.75 |
1553126400000 | 329.73 |
1553212800000 | 325.63 |
1553472000000 | 323.14 |
1553558400000 | 325.1 |
1553644800000 | 324.6 |
1553731200000 | 324.73 |
1553817600000 | 328.37 |
1554076800000 | 332.95 |
1554163200000 | 334.77 |
1554249600000 | 339.16 |
1554336000000 | 338.56 |
1554422400000 | 339.75 |
1554681600000 | 338.76 |
1554768000000 | 337.33 |
1554854400000 | 337.56 |
1554940800000 | 339.1 |
1555027200000 | 341.05 |
1555286400000 | 342.68 |
1555372800000 | 343.97 |
1555459200000 | 343.98 |
1555545600000 | 344.58 |
1555977600000 | 344.9 |
1556064000000 | 344.7799 |
1556150400000 | 343.9 |
1556236800000 | 344.39 |
1556496000000 | 345.56 |
1556582400000 | 345.88 |
1556668800000 | 345.88 |
1556755200000 | 344.9 |
1556841600000 | 345.12 |
1557100800000 | 340.7799 |
1557187200000 | 338.49 |
1557273600000 | 338.23 |
1557360000000 | 332 |
1557446400000 | 334.7799 |
1557705600000 | 328.7 |
1557792000000 | 333.16 |
1557878400000 | 334.19 |
1557964800000 | 337.42 |
1558051200000 | 336.39 |
1558310400000 | 331.88 |
1558396800000 | 334.7 |
1558483200000 | 335.58 |
1558569600000 | 329.57 |
1558656000000 | 331.62 |
1558915200000 | 332.24 |
1559001600000 | 332.05 |
1559088000000 | 326.72 |
1559174400000 | 328.12 |
1559260800000 | 326.3 |
1559520000000 | 324.31 |
1559606400000 | 327.14 |
1559692800000 | 328.56 |
1559779200000 | 327.65 |
1559865600000 | 330.29 |
1560124800000 | 331.91 |
1560211200000 | 335.3 |
1560297600000 | 334.49 |
1560384000000 | 336.1 |
1560470400000 | 332.93 |
1560729600000 | 332.22 |
1560816000000 | 336.18 |
1560902400000 | 336.62 |
1560988800000 | 337.64 |
1561075200000 | 337.08 |
1561334400000 | 336.14 |
1561420800000 | 336.07 |
1561507200000 | 335.68 |
1561593600000 | 337.21 |
1561680000000 | 341.08 |
1561939200000 | 344.43 |
1562025600000 | 344.2 |
1562112000000 | 346.43 |
1562198400000 | 348.33 |
1562284800000 | 346.54 |
1562544000000 | 345.01 |
1562630400000 | 342.25 |
1562716800000 | 342.5899 |
1562803200000 | 342.36 |
1562889600000 | 343.57 |
1563148800000 | 344.5899 |
1563235200000 | 345.43 |
1563321600000 | 343.19 |
1563408000000 | 340.52 |
1563494400000 | 341.04 |
1563753600000 | 342.9 |
1563840000000 | 344.75 |
1563926400000 | 346.24 |
1564012800000 | 345.93 |
1564099200000 | 347.49 |
1564358400000 | 346.66 |
1564444800000 | 340.98 |
1564531200000 | 342.08 |
1564617600000 | 344.41 |
1564704000000 | 338.32 |
1564963200000 | 332.9 |
1565049600000 | 332.21 |
1565136000000 | 333.18 |
1565222400000 | 337.68 |
1565308800000 | 332.95 |
1565568000000 | 330.7799 |
1565654400000 | 331.16 |
1565740800000 | 325.14 |
1565827200000 | 322.58 |
1565913600000 | 326.44 |
1566172800000 | 331.11 |
1566259200000 | 329.0299 |
1566345600000 | 333.36 |
1566432000000 | 332.47 |
1566518400000 | 330.05 |
1566777600000 | 329.8 |
1566864000000 | 331.55 |
1566950400000 | 329.88 |
1567036800000 | 333.46 |
1567123200000 | 335.55 |
1567382400000 | 335.49 |
1567468800000 | 333.7799 |
1567555200000 | 337.07 |
1567641600000 | 339.93 |
1567728000000 | 340.27 |
1567987200000 | 341.63 |
1568073600000 | 340.38 |
1568160000000 | 342.3399 |
1568246400000 | 343.65 |
1568332800000 | 346.14 |
1568592000000 | 345.24 |
1568678400000 | 344.77 |
1568764800000 | 345.11 |
1568851200000 | 346.94 |
1568937600000 | 346.29 |
1569196800000 | 342.5299 |
1569283200000 | 342.44 |
1569369600000 | 339.55 |
1569456000000 | 341.0299 |
1569542400000 | 342.5 |
1569801600000 | 343.83 |
1569888000000 | 342.16 |
1569974400000 | 334.91 |
1570060800000 | 334.0299 |
1570147200000 | 337.26 |
1570406400000 | 339.04 |
1570492800000 | 336.5299 |
1570579200000 | 338.26 |
1570665600000 | 340.46 |
1570752000000 | 345.47 |
1571011200000 | 345.5299 |
1571097600000 | 348.62 |
1571184000000 | 348.71 |
1571270400000 | 349.25 |
1571356800000 | 347.83 |
1571616000000 | 350.17 |
1571702400000 | 350.52 |
1571788800000 | 350.17 |
1571875200000 | 351.45 |
1571961600000 | 352.54 |
1572220800000 | 354.65 |
1572307200000 | 354.71 |
1572393600000 | 353.89 |
1572480000000 | 353.23 |
1572566400000 | 356.32 |
1572825600000 | 360.17 |
1572912000000 | 362.04 |
1572998400000 | 362.18 |
1573084800000 | 365.95 |
1573171200000 | 365.64 |
1573430400000 | 366.15 |
1573516800000 | 366.72 |
1573603200000 | 365.72 |
1573689600000 | 365.37 |
1573776000000 | 367.24 |
1574035200000 | 367.3 |
1574121600000 | 366.99 |
1574208000000 | 365.71 |
1574294400000 | 363.38 |
1574380800000 | 364.8399 |
1574640000000 | 366.98 |
1574726400000 | 369.2 |
1574812800000 | 370.18 |
1574899200000 | 370.46 |
1574985600000 | 369.44 |
1575244800000 | 364.7 |
1575331200000 | 362.41 |
1575417600000 | 366.8399 |
1575504000000 | 367.69 |
1575590400000 | 370.29 |
1575849600000 | 369.74 |
1575936000000 | 369.97 |
1576022400000 | 370.58 |
1576108800000 | 371.52 |
1576195200000 | 373.43 |
1576454400000 | 376.86 |
1576540800000 | 376.33 |
1576627200000 | 374.61 |
1576713600000 | 375.7799 |
1576800000000 | 376.5899 |
1577059200000 | 377.45 |
1577145600000 | 377.64 |
1577404800000 | 379.15 |
1577664000000 | 377.51 |
1577750400000 | 377.2799 |
1577923200000 | 382.04 |
1578009600000 | 379.85 |
1578268800000 | 376.01 |
1578355200000 | 377.87 |
1578441600000 | 378.33 |
1578528000000 | 381.33 |
1578614400000 | 380.91 |
1578873600000 | 380.4 |
1578960000000 | 380.44 |
1579046400000 | 380.75 |
1579132800000 | 381.76 |
1579219200000 | 384.43 |
1579478400000 | 386.05 |
1579564800000 | 384.61 |
1579651200000 | 384.19 |
1579737600000 | 381.33 |
1579824000000 | 383.63 |
1580083200000 | 375.82 |
1580169600000 | 378.63 |
1580256000000 | 380.48 |
1580342400000 | 375.87 |
1580428800000 | 373.3399 |
1580688000000 | 374.14 |
1580774400000 | 380.36 |
1580860800000 | 384.66 |
1580947200000 | 386.49 |
1581033600000 | 384.05 |
1581292800000 | 384.7799 |
1581379200000 | 389.74 |
1581465600000 | 392.44 |
1581552000000 | 392.24 |
1581638400000 | 393.31 |
1581897600000 | 393.92 |
1581984000000 | 390.64 |
1582070400000 | 393.73 |
1582156800000 | 391.17 |
1582243200000 | 388.54 |
1582502400000 | 372.21 |
1582588800000 | 365.6 |
1582675200000 | 366.8399 |
1582761600000 | 355.61 |
1582848000000 | 345.87 |
1583107200000 | 345.77 |
1583193600000 | 351.9 |
1583280000000 | 353.02 |
1583366400000 | 346.4 |
1583452800000 | 335.54 |
1583712000000 | 312.55 |
1583798400000 | 308.42 |
1583884800000 | 303.54 |
1583971200000 | 269.71 |
1584057600000 | 272.32 |
1584316800000 | 254.33 |
1584403200000 | 251.09 |
1584489600000 | 243.71 |
1584576000000 | 247.67 |
1584662400000 | 255.73 |
1584921600000 | 249.43 |
1585008000000 | 266.37 |
1585094400000 | 272.19 |
1585180800000 | 277.75 |
1585267200000 | 271.12 |
1585526400000 | 272.11 |
1585612800000 | 279.44 |
1585699200000 | 273.94 |
1585785600000 | 275.8 |
1585872000000 | 273.04 |
1586131200000 | 281.75 |
1586217600000 | 288.5 |
1586304000000 | 291.11 |
1586390400000 | 296.01 |
1586822400000 | 298.24 |
1586908800000 | 287.58 |
1586995200000 | 288.94 |
1587081600000 | 294.44 |
1587340800000 | 296.02 |
1587427200000 | 289.91 |
1587513600000 | 292.61 |
1587600000000 | 296.9 |
1587686400000 | 294.06 |
1587945600000 | 298.64 |
1588032000000 | 302.36 |
1588118400000 | 309.46 |
1588204800000 | 307.47 |
1588291200000 | 307.46 |
1588550400000 | 299.18 |
1588636800000 | 304.39 |
1588723200000 | 303.97 |
1588809600000 | 307.51 |
1588896000000 | 310.51 |
1589155200000 | 309.88 |
1589241600000 | 307.35 |
1589328000000 | 302.65 |
1589414400000 | 297.05 |
1589500800000 | 299.15 |
1589760000000 | 308.66 |
1589846400000 | 306.86 |
1589932800000 | 308.8399 |
1590019200000 | 306.97 |
1590105600000 | 308.95 |
1590364800000 | 315.18 |
1590451200000 | 318.63 |
1590537600000 | 320.47 |
1590624000000 | 325.57 |
1590710400000 | 323.04 |
1590969600000 | 325.49 |
1591056000000 | 331.42 |
1591142400000 | 338.36 |
1591228800000 | 338.58 |
1591315200000 | 344.67 |
1591574400000 | 344.23 |
1591660800000 | 337.94 |
1591747200000 | 334.4 |
1591833600000 | 322.7799 |
1591920000000 | 324.2 |
1592179200000 | 324.58 |
1592265600000 | 333.06 |
1592352000000 | 333.63 |
1592438400000 | 332.49 |
1592524800000 | 331.45 |
1592784000000 | 329.62 |
1592870400000 | 333.43 |
1592956800000 | 326.63 |
1593043200000 | 327.55 |
1593129600000 | 327.16 |
1593388800000 | 328.92 |
1593475200000 | 329.54 |
1593561600000 | 329.88 |
1593648000000 | 334.06 |
1593734400000 | 333.94 |
1593993600000 | 338.19 |
1594080000000 | 336.63 |
1594166400000 | 334.0299 |
1594252800000 | 331.44 |
1594339200000 | 332.86 |
1594598400000 | 336.57 |
1594684800000 | 333.43 |
1594771200000 | 336.87 |
1594857600000 | 336.13 |
1594944000000 | 336.55 |
1595203200000 | 338.44 |
1595289600000 | 340.68 |
1595376000000 | 341.31 |
1595462400000 | 340.69 |
1595548800000 | 335.63 |
1595808000000 | 334.2 |
1595894400000 | 333.39 |
1595980800000 | 334.87 |
1596067200000 | 329.66 |
1596153600000 | 330.47 |
1596412800000 | 334.69 |
1596499200000 | 335.38 |
1596585600000 | 339.04 |
1596672000000 | 337.64 |
1596758400000 | 338.92 |
1597017600000 | 340.51 |
1597104000000 | 346.38 |
1597190400000 | 348.0899 |
1597276800000 | 348.15 |
1597363200000 | 344.88 |
1597622400000 | 345.56 |
1597708800000 | 343.71 |
1597795200000 | 344.79 |
1597881600000 | 342.49 |
1597968000000 | 342.16 |
1598227200000 | 346.25 |
1598313600000 | 345.15 |
1598400000000 | 348.33 |
1598486400000 | 346.2 |
1598572800000 | 346.15 |
1598832000000 | 345.44 |
1598918400000 | 345.21 |
1599004800000 | 347.68 |
1599091200000 | 343.91 |
1599177600000 | 341.1 |
1599436800000 | 346.66 |
1599523200000 | 344.0299 |
1599609600000 | 347.91 |
1599696000000 | 347.5 |
1599782400000 | 347.5 |
1600041600000 | 348.86 |
1600128000000 | 349.79 |
1600214400000 | 351.39 |
1600300800000 | 351.75 |
1600387200000 | 349.4 |
1600646400000 | 337.75 |
1600732800000 | 338.81 |
1600819200000 | 338.24 |
1600905600000 | 335.81 |
1600992000000 | 334.97 |
1601251200000 | 341.47 |
1601337600000 | 339.96 |
1601424000000 | 343.04 |
1601510400000 | 344.72 |
1601596800000 | 343.7799 |
1601856000000 | 347.6 |
1601942400000 | 349.87 |
1602028800000 | 348.26 |
1602115200000 | 350.83 |
1602201600000 | 352.42 |
1602460800000 | 353.8 |
1602547200000 | 350.83 |
1602633600000 | 351.77 |
1602720000000 | 345.75 |
1602806400000 | 348.13 |
1603065600000 | 347.16 |
1603152000000 | 346.21 |
1603238400000 | 342.95 |
1603324800000 | 339.92 |
1603411200000 | 341.0899 |
1603670400000 | 334.42 |
1603756800000 | 329.47 |
1603843200000 | 318.52 |
1603929600000 | 319.43 |
1604016000000 | 322.06 |
1604275200000 | 327.05 |
1604361600000 | 332.17 |
1604448000000 | 336.76 |
1604534400000 | 341.69 |
1604620800000 | 339.95 |
1604880000000 | 352.48 |
1604966400000 | 355.0299 |
1605052800000 | 358.07 |
1605139200000 | 357.75 |
1605225600000 | 359.64 |
1605484800000 | 367.57 |
1605571200000 | 367.21 |
1605657600000 | 369.66 |
1605744000000 | 367.39 |
1605830400000 | 370.24 |
1606089600000 | 372.18 |
1606176000000 | 376.35 |
1606262400000 | 377.91 |
1606348800000 | 377.85 |
1606435200000 | 380.38 |
1606694400000 | 377.82 |
1606780800000 | 381.87 |
1606867200000 | 379.72 |
1606953600000 | 380.48 |
1607040000000 | 383.7 |
1607299200000 | 383.33 |
1607385600000 | 384.17 |
1607472000000 | 383.83 |
1607558400000 | 381.61 |
1607644800000 | 379.44 |
1607904000000 | 382.1 |
1607990400000 | 384.68 |
1608076800000 | 387.31 |
1608163200000 | 390.06 |
1608249600000 | 389.77 |
1608508800000 | 383.21 |
1608595200000 | 388.17 |
1608681600000 | 391.5299 |
1608768000000 | 391.95 |
1609113600000 | 394.48 |
1609200000000 | 396.91 |
1609286400000 | 396.4 |
1609372800000 | 395.63 |
1609718400000 | 398.3399 |
1609804800000 | 399.29 |
1609891200000 | 403.47 |
1609977600000 | 408.41 |
1610064000000 | 407.67 |
1610323200000 | 405.52 |
1610409600000 | 407.47 |
1610496000000 | 408.2799 |
1610582400000 | 410.3 |
1610668800000 | 405.13 |
1610928000000 | 408.2 |
1611014400000 | 409.36 |
1611100800000 | 412.44 |
1611187200000 | 412.61 |
1611273600000 | 409.7 |
1611532800000 | 404.1 |
1611619200000 | 407.9 |
1611705600000 | 402.95 |
1611792000000 | 405.55 |
1611878400000 | 402.17 |
1612137600000 | 406.76 |
1612224000000 | 411.61 |
1612310400000 | 414.56 |
1612396800000 | 417.11 |
1612483200000 | 419.33 |
1612742400000 | 423.74 |
1612828800000 | 422.21 |
1612915200000 | 421.38 |
1613001600000 | 424.22 |
1613088000000 | 424.56 |
1613347200000 | 428.24 |
1613433600000 | 428.06 |
1613520000000 | 423.51 |
1613606400000 | 417.44 |
1613692800000 | 420.39 |
1613952000000 | 418.83 |
1614038400000 | 415.2799 |
1614124800000 | 418.33 |
1614211200000 | 420.87 |
1614297600000 | 415.73 |
1614556800000 | 423 |
1614643200000 | 421.1 |
1614729600000 | 420.18 |
1614816000000 | 415.71 |
1614902400000 | 412.18 |
1615161600000 | 418.6 |
1615248000000 | 423.37 |
1615334400000 | 423.62 |
1615420800000 | 428.28 |
1615507200000 | 427.63 |
1615766400000 | 428.8 |
1615852800000 | 431.9 |
1615939200000 | 429.88 |
1616025600000 | 430.62 |
1616112000000 | 428.74 |
1616371200000 | 429.32 |
1616457600000 | 427.37 |
1616544000000 | 427.47 |
1616630400000 | 425.62 |
1616716800000 | 431.34 |
1616976000000 | 431.49 |
1617062400000 | 435.09 |
1617148800000 | 434.57 |
1617235200000 | 440.37 |
1617667200000 | 443.43 |
1617753600000 | 442.34 |
1617840000000 | 443.22 |
1617926400000 | 442.65 |
1618185600000 | 440.96 |
1618272000000 | 443.7 |
1618358400000 | 444.06 |
1618444800000 | 444.59 |
1618531200000 | 448.65 |
1618790400000 | 448.19 |
1618876800000 | 441.64 |
1618963200000 | 442.56 |
1619049600000 | 448.08 |
1619136000000 | 448.81 |
1619395200000 | 454.65 |
1619481600000 | 454.16 |
1619568000000 | 454.96 |
1619654400000 | 453.59 |
1619740800000 | 451.35 |
1620000000000 | 454.02 |
1620086400000 | 446.96 |
1620172800000 | 452.91 |
1620259200000 | 450.46 |
1620345600000 | 455.29 |
1620604800000 | 456.97 |
1620691200000 | 449.22 |
1620777600000 | 448.18 |
1620864000000 | 447.9 |
1620950400000 | 452.59 |
1621209600000 | 453.69 |
1621296000000 | 456.4 |
1621382400000 | 451.81 |
1621468800000 | 454.94 |
1621555200000 | 456.37 |
1621814400000 | 457.18 |
1621900800000 | 458.51 |
1621987200000 | 458.22 |
1622073600000 | 460.88 |
1622160000000 | 462.87 |
1622419200000 | 462.97 |
1622505600000 | 466.85 |
1622592000000 | 466.66 |
1622678400000 | 465.79 |
1622764800000 | 467.98 |
1623024000000 | 468.98 |
1623110400000 | 468.9 |
1623196800000 | 468.77 |
1623283200000 | 467.93 |
1623369600000 | 470.67 |
1623628800000 | 473.15 |
1623715200000 | 470.69 |
1623801600000 | 470.1 |
1623888000000 | 467.71 |
1623974400000 | 462.67 |
1624233600000 | 463.75 |
1624320000000 | 464.22 |
1624406400000 | 461.23 |
1624492800000 | 463.78 |
1624579200000 | 466.13 |
1624838400000 | 463.28 |
1624924800000 | 465.68 |
1625011200000 | 462.81 |
1625097600000 | 466.95 |
1625184000000 | 469.99 |
1625443200000 | 472.98 |
1625529600000 | 471.09 |
1625616000000 | 472.34 |
1625702400000 | 464.41 |
1625788800000 | 469.81 |
1626048000000 | 471.62 |
1626134400000 | 471.36 |
1626220800000 | 470.46 |
1626307200000 | 465.88 |
1626393600000 | 465.13 |
1626652800000 | 453.79 |
1626739200000 | 456.64 |
1626825600000 | 464.38 |
1626912000000 | 467.3 |
1626998400000 | 471.25 |
1627257600000 | 473.68 |
1627344000000 | 471 |
1627430400000 | 474.63 |
1627516800000 | 476.62 |
1627603200000 | 475.54 |
1627862400000 | 477.43 |
1627948800000 | 477.06 |
1628035200000 | 478.96 |
1628121600000 | 480.12 |
1628208000000 | 481.21 |
1628467200000 | 482.71 |
1628553600000 | 484.28 |
1628640000000 | 486.7 |
1628726400000 | 485.89 |
1628812800000 | 487.58 |
1629072000000 | 484.85 |
1629158400000 | 482.93 |
1629244800000 | 487.24 |
1629331200000 | 480.7 |
1629417600000 | 480.67 |
1629676800000 | 484.86 |
1629763200000 | 485.83 |
1629849600000 | 488.12 |
1629936000000 | 487.41 |
1630022400000 | 489.93 |
1630281600000 | 491.2 |
1630368000000 | 491.18 |
1630454400000 | 493.15 |
1630540800000 | 495.01 |
1630627200000 | 493.85 |
1630886400000 | 494.55 |
1630972800000 | 494.04 |
1631059200000 | 486.66 |
1631145600000 | 488.13 |
1631232000000 | 485.45 |
1631491200000 | 486.1 |
1631577600000 | 485.16 |
1631664000000 | 481.05 |
1631750400000 | 482.58 |
1631836800000 | 480.41 |
1632096000000 | 471.81 |
1632182400000 | 475.39 |
1632268800000 | 480.69 |
1632355200000 | 485.68 |
1632441600000 | 481.9 |
1632700800000 | 482.46 |
1632787200000 | 471.65 |
1632873600000 | 472.04 |
1632960000000 | 473.09 |
1633046400000 | 471.94 |
1633305600000 | 468.18 |
1633392000000 | 470.82 |
1633478400000 | 464.58 |
1633564800000 | 470.47 |
1633651200000 | 470.59 |
1633910400000 | 470.75 |
1633996800000 | 472.68 |
1634083200000 | 475.92 |
1634169600000 | 480.42 |
1634256000000 | 484.01 |
1634515200000 | 483.92 |
1634601600000 | 485.98 |
1634688000000 | 487.58 |
1634774400000 | 487.93 |
1634860800000 | 490.08 |
1635120000000 | 489.76 |
1635206400000 | 492.96 |
1635292800000 | 490.76 |
1635379200000 | 491.4 |
1635465600000 | 488.31 |
1635724800000 | 492.73 |
1635811200000 | 490.83 |
1635897600000 | 492.58 |
1635984000000 | 496.98 |
1636070400000 | 496.49 |
1636329600000 | 498 |
1636416000000 | 497.25 |
1636502400000 | 496.88 |
1636588800000 | 496.24 |
1636675200000 | 497.41 |
1636934400000 | 497.88 |
1637020800000 | 497.62 |
1637107200000 | 495.33 |
1637193600000 | 491.7 |
1637280000000 | 489.11 |
1637539200000 | 487.9 |
1637625600000 | 481.7 |
1637712000000 | 480.83 |
1637798400000 | 483.87 |
1637884800000 | 469.71 |
1638144000000 | 472.47 |
1638230400000 | 469.45 |
1638316800000 | 476.47 |
1638403200000 | 471.21 |
1638489600000 | 467.53 |
1638748800000 | 471.71 |
1638835200000 | 482.79 |
1638921600000 | 480.08 |
1639008000000 | 478.48 |
1639094400000 | 477.03 |
1639353600000 | 474.34 |
1639440000000 | 470.91 |
1639526400000 | 471.58 |
1639612800000 | 475.34 |
1639699200000 | 473.42 |
1639958400000 | 467.73 |
1640044800000 | 472.99 |
1640131200000 | 478.38 |
1640217600000 | 481.21 |
1640304000000 | 481.15 |
1640563200000 | 485.2 |
1640649600000 | 487.24 |
1640736000000 | 487.69 |
1640822400000 | 488.01 |
1640908800000 | 488.06 |
1641168000000 | 493.29 |
1641254400000 | 493.43 |
1641340800000 | 494.69 |
1641427200000 | 489.54 |
1641513600000 | 486.81 |
1641772800000 | 478.95 |
1641859200000 | 483.96 |
1641945600000 | 488 |
1642032000000 | 488.96 |
1642118400000 | 484.29 |
1642377600000 | 486.67 |
1642464000000 | 481 |
1642550400000 | 480.49 |
1642636800000 | 483.16 |
1642723200000 | 472.9 |
1642982400000 | 451.6 |
1643068800000 | 454.77 |
1643155200000 | 463.3 |
1643241600000 | 464.66 |
1643328000000 | 461.14 |
1643587200000 | 466.23 |
1643673600000 | 472.75 |
1643760000000 | 474.82 |
1643846400000 | 468.91 |
1643932800000 | 463.64 |
1644192000000 | 464 |
1644278400000 | 463.83 |
1644364800000 | 473.43 |
1644451200000 | 473.99 |
1644537600000 | 472.25 |
1644796800000 | 461.79 |
1644883200000 | 471.4 |
1644969600000 | 472.11 |
1645056000000 | 467.29 |
1645142400000 | 463.08 |
1645401600000 | 455.15 |
1645488000000 | 453.27 |
1645574400000 | 451.23 |
1645660800000 | 439.07 |
1645747200000 | 455.1 |
1646006400000 | 456.01 |
1646092800000 | 441.9 |
1646179200000 | 444.27 |
1646265600000 | 435.78 |
1646352000000 | 417.71 |
1646611200000 | 410.92 |
1646697600000 | 414.69 |
1646784000000 | 434.67 |
1646870400000 | 430.14 |
1646956800000 | 437.72 |
1647216000000 | 444.74 |
1647302400000 | 441.21 |
1647388800000 | 455.34 |
1647475200000 | 456.15 |
1647561600000 | 457.56 |
1647820800000 | 459.1 |
1647907200000 | 463.49 |
1647993600000 | 458.67 |
1648080000000 | 454.45 |
1648166400000 | 455.38 |
1648425600000 | 456.15 |
1648512000000 | 464.79 |
1648598400000 | 462.56 |
1648684800000 | 457.82 |
1648771200000 | 459.76 |
1649030400000 | 462.06 |
1649116800000 | 459.48 |
1649203200000 | 450.79 |
1649289600000 | 450.35 |
1649376000000 | 456.01 |
1649635200000 | 454.72 |
1649721600000 | 453.54 |
1649808000000 | 454.44 |
1649894400000 | 458.46 |
1650326400000 | 458.24 |
1650412800000 | 462.54 |
1650499200000 | 466.3 |
1650585600000 | 459.48 |
1650844800000 | 451.84 |
1650931200000 | 447.66 |
1651017600000 | 447.83 |
1651104000000 | 450.76 |
1651190400000 | 453.42 |
1651449600000 | 447.52 |
1651536000000 | 450.65 |
1651622400000 | 447.29 |
1651708800000 | 442.85 |
1651795200000 | 437.79 |
1652054400000 | 423.82 |
1652140800000 | 424.62 |
1652227200000 | 431.96 |
1652313600000 | 427.71 |
1652400000000 | 436.89 |
1652659200000 | 438.23 |
1652745600000 | 444.4 |
1652832000000 | 441.02 |
1652918400000 | 439.12 |
1653004800000 | 440.59 |
1653264000000 | 446.69 |
1653350400000 | 441.21 |
1653436800000 | 443.93 |
1653523200000 | 448.77 |
1653609600000 | 453.43 |
1653868800000 | 457.2 |
1653955200000 | 453.83 |
1654041600000 | 452.14 |
1654128000000 | 455.58 |
1654214400000 | 454.16 |
1654473600000 | 458.04 |
1654560000000 | 456.8 |
1654646400000 | 455.02 |
1654732800000 | 448.45 |
1654819200000 | 434.68 |
1655078400000 | 418.7799 |
1655164800000 | 414.21 |
1655251200000 | 420.08 |
1655337600000 | 407.97 |
1655424000000 | 412.55 |
1655683200000 | 416.82 |
1655769600000 | 418.56 |
1655856000000 | 414.69 |
1655942400000 | 408.14 |
1656028800000 | 413.3 |
1656288000000 | 417.14 |
1656374400000 | 418.63 |
1656460800000 | 411.45 |
1656547200000 | 403.98 |
1656633600000 | 403.58 |
1656892800000 | 402.27 |
1656979200000 | 393.85 |
1657065600000 | 398.07 |
1657152000000 | 407.46 |
1657238400000 | 411.92 |
1657497600000 | 406.3399 |
1657584000000 | 405.24 |
1657670400000 | 402.2799 |
1657756800000 | 395.92 |
1657843200000 | 402.58 |
1658102400000 | 408.15 |
1658188800000 | 413.66 |
1658275200000 | 414.14 |
1658361600000 | 415.55 |
1658448000000 | 417.99 |
1658707200000 | 417.3399 |
1658793600000 | 412.86 |
1658880000000 | 416.58 |
1658966400000 | 420.83 |
1659052800000 | 426.79 |
1659312000000 | 424.49 |
1659398400000 | 421.26 |
1659484800000 | 427.24 |
1659571200000 | 429.46 |
1659657600000 | 427.08 |
1659916800000 | 429.26 |
1660003200000 | 425.79 |
1660089600000 | 432.64 |
1660176000000 | 434.17 |
1660262400000 | 435.45 |
1660521600000 | 434.85 |
1660608000000 | 435.83 |
1660694400000 | 429.73 |
1660780800000 | 430.83 |
1660867200000 | 423.75 |
1661126400000 | 415.54 |
1661212800000 | 416.14 |
1661299200000 | 416.91 |
1661385600000 | 417.57 |
1661472000000 | 410.74 |
1661731200000 | 408.2 |
1661817600000 | 407.3 |
1661904000000 | 405.65 |
1661990400000 | 397.35 |
1662076800000 | 404.75 |
1662336000000 | 397.62 |
1662422400000 | 398.33 |
1662508800000 | 398.16 |
1662595200000 | 400.05 |
1662681600000 | 406.65 |
1662940800000 | 412.56 |
1663027200000 | 404.57 |
1663113600000 | 400.5899 |
1663200000000 | 398.56 |
1663286400000 | 393.47 |
1663545600000 | 393.05 |
1663632000000 | 386.5 |
1663718400000 | 388.2 |
1663804800000 | 380.57 |
1663891200000 | 370.11 |
1664150400000 | 368.26 |
1664236800000 | 366.66 |
1664323200000 | 366.22 |
1664409600000 | 359.1 |
1664496000000 | 367.2 |
1664755200000 | 370.37 |
1664841600000 | 381.04 |
1664928000000 | 374.63 |
1665014400000 | 374.26 |
1665100800000 | 368.69 |
1665360000000 | 366.75 |
1665446400000 | 365.3 |
1665532800000 | 361.35 |
1665619200000 | 366.64 |
1665705600000 | 369.35 |
1665964800000 | 376.16 |
1666051200000 | 379.3399 |
1666137600000 | 377.2799 |
1666224000000 | 380.05 |
1666310400000 | 378.3399 |
1666569600000 | 383.07 |
1666656000000 | 389.97 |
1666742400000 | 393.61 |
1666828800000 | 394.05 |
1666915200000 | 391.05 |
1667174400000 | 392.3399 |
1667260800000 | 394.44 |
1667347200000 | 391.13 |
1667433600000 | 388.82 |
1667520000000 | 395.18 |
1667779200000 | 400.39 |
1667865600000 | 403.92 |
1667952000000 | 403.01 |
1668038400000 | 412.1 |
1668124800000 | 416.8 |
1668384000000 | 417.15 |
1668470400000 | 417.94 |
1668556800000 | 410.9 |
1668643200000 | 410.0899 |
1668729600000 | 413.75 |
1668988800000 | 412.01 |
1669075200000 | 414.63 |
1669161600000 | 416.37 |
1669248000000 | 419.0299 |
1669334400000 | 418.89 |
1669593600000 | 414.67 |
1669680000000 | 414.5299 |
1669766400000 | 416.01 |
1669852800000 | 419.75 |
1669939200000 | 421.44 |
1670198400000 | 420.12 |
1670284800000 | 415.82 |
1670371200000 | 412.52 |
1670457600000 | 413.3 |
1670544000000 | 416.24 |
1670803200000 | 413.87 |
1670889600000 | 418.64 |
1670976000000 | 417.32 |
1671062400000 | 409.2799 |
1671148800000 | 405.98 |
1671408000000 | 405.85 |
1671494400000 | 404.36 |
1671580800000 | 411.44 |
1671667200000 | 408.22 |
1671753600000 | 409.86 |
1672099200000 | 409.7799 |
1672185600000 | 408.21 |
1672272000000 | 413.27 |
1672358400000 | 409.5299 |
1672617600000 | 416.48 |
1672704000000 | 418.94 |
1672790400000 | 423.45 |
1672876800000 | 423.66 |
1672963200000 | 427.72 |
1673222400000 | 433.68 |
1673308800000 | 430.31 |
1673395200000 | 433.2 |
1673481600000 | 436.52 |
1673568000000 | 439.15 |
1673827200000 | 442.75 |
1673913600000 | 444.22 |
1674000000000 | 445.9 |
1674086400000 | 437.76 |
1674172800000 | 441.8 |
1674432000000 | 445.85 |
1674518400000 | 445.08 |
1674604800000 | 442.8 |
1674691200000 | 446.28 |
1674777600000 | 449.44 |
1675036800000 | 445.9 |
1675123200000 | 446 |
1675209600000 | 449.6 |
1675296000000 | 457.08 |
1675382400000 | 457.11 |
1675641600000 | 454.05 |
1675728000000 | 453.25 |
1675814400000 | 455.42 |
1675900800000 | 458.41 |
1675987200000 | 453.5 |
1676246400000 | 455.78 |
1676332800000 | 456.94 |
1676419200000 | 458.64 |
1676505600000 | 460.38 |
1676592000000 | 459.6 |
1676851200000 | 459.24 |
1676937600000 | 457.23 |
1677024000000 | 452.76 |
1677110400000 | 456 |
1677196800000 | 453.04 |
1677456000000 | 458.27 |
1677542400000 | 458.77 |
1677628800000 | 457.97 |
1677715200000 | 458.51 |
1677801600000 | 462.96 |
1678060800000 | 463.53 |
1678147200000 | 460.16 |
1678233600000 | 460.95 |
1678320000000 | 457.27 |
1678406400000 | 450.75 |
1678665600000 | 437.59 |
1678752000000 | 445.69 |
1678838400000 | 430.21 |
1678924800000 | 434.97 |
1679011200000 | 428.77 |
1679270400000 | 432.28 |
1679356800000 | 439.14 |
1679443200000 | 436.14 |
1679529600000 | 437.19 |
1679616000000 | 428.07 |
1679875200000 | 430.96 |
1679961600000 | 429.43 |
1680048000000 | 434.91 |
1680134400000 | 442.53 |
1680220800000 | 444.03 |
1680480000000 | 443.6 |
1680566400000 | 443.14 |
1680652800000 | 438.09 |
1680739200000 | 440.66 |
1681171200000 | 443.48 |
1681257600000 | 442.87 |
1681344000000 | 446.08 |
1681430400000 | 448.67 |
1681689600000 | 450.83 |
1681776000000 | 451.85 |
1681862400000 | 450.38 |
1681948800000 | 447.38 |
1682035200000 | 447.13 |
1682294400000 | 447.69 |
1682380800000 | 444.67 |
1682467200000 | 444.59 |
1682553600000 | 447.04 |
1682640000000 | 449.02 |
1682899200000 | 449.02 |
1682985600000 | 444.52 |
1683072000000 | 444.54 |
1683158400000 | 442.5 |
1683244800000 | 448.63 |
1683504000000 | 450.09 |
1683590400000 | 448.58 |
1683676800000 | 448.24 |
1683763200000 | 447.12 |
1683849600000 | 448 |
1684108800000 | 449.46 |
1684195200000 | 447.86 |
1684281600000 | 446.44 |
1684368000000 | 447.97 |
1684454400000 | 449.78 |
1684713600000 | 450.31 |
1684800000000 | 449.49 |
1684886400000 | 441.17 |
1684972800000 | 438.87 |
1685059200000 | 442.26 |
1685318400000 | 441.99 |
1685404800000 | 439.35 |
1685491200000 | 435.24 |
1685577600000 | 438.47 |
1685664000000 | 446.52 |
1685923200000 | 445.34 |
1686009600000 | 446.35 |
1686096000000 | 446.24 |
1686182400000 | 447.18 |
1686268800000 | 447.45 |
1686528000000 | 450.35 |
1686614400000 | 452.46 |
1686700800000 | 454.95 |
1686787200000 | 452.65 |
1686873600000 | 454.93 |
1687132800000 | 450.29 |
1687219200000 | 446.4 |
1687305600000 | 443.98 |
1687392000000 | 442.3 |
1687478400000 | 438.39 |
1687737600000 | 436.44 |
1687824000000 | 436.07 |
1687910400000 | 440.2 |
1687996800000 | 441.83 |
1688083200000 | 445.97 |
1688342400000 | 447.2 |
1688428800000 | 448.16 |
1688515200000 | 444.73 |
1688601600000 | 436.28 |
1688688000000 | 441.16 |
1688947200000 | 442.4 |
1689033600000 | 445.14 |
1689120000000 | 451.93 |
1689206400000 | 453.36 |
1689292800000 | 451.67 |
1689552000000 | 448.88 |
1689638400000 | 451.17 |
1689724800000 | 454.04 |
1689811200000 | 452.61 |
1689897600000 | 452.06 |
1690156800000 | 452.84 |
1690243200000 | 454.33 |
1690329600000 | 453.24 |
1690416000000 | 456.57 |
1690502400000 | 455.92 |
1690761600000 | 456.43 |
1690848000000 | 454.33 |
1690934400000 | 449.58 |
1691020800000 | 448.19 |
1691107200000 | 449.76 |
1691366400000 | 448.93 |
1691452800000 | 445.51 |
1691539200000 | 447.24 |
1691625600000 | 449.01 |
1691712000000 | 445.58 |
1691971200000 | 445.89 |
1692057600000 | 443.21 |
1692144000000 | 442.63 |
1692230400000 | 439.14 |
1692316800000 | 435.73 |
1692576000000 | 435.2 |
1692662400000 | 438.29 |
1692748800000 | 438.43 |
1692835200000 | 436.4 |
1692921600000 | 436.55 |
1693180800000 | 441.22 |
1693267200000 | 445.64 |
1693353600000 | 445.77 |
1693440000000 | 447.36 |
1693526400000 | 446.79 |
1693785600000 | 445.57 |
1693872000000 | 444.22 |
1693958400000 | 441.45 |
1694044800000 | 437.94 |
1694131200000 | 438.29 |
1694390400000 | 440.41 |
1694476800000 | 438.23 |
1694563200000 | 437.3 |
1694649600000 | 441.27 |
1694736000000 | 440.05 |
1694995200000 | 434.6 |
1695081600000 | 435.39 |
1695168000000 | 438.88 |
1695254400000 | 432.39 |
1695340800000 | 431.34 |
1695600000000 | 426.8 |
1695686400000 | 421.54 |
1695772800000 | 421.29 |
1695859200000 | 423.22 |
1695945600000 | 427.61 |
1696204800000 | 423.4 |
1696291200000 | 416.08 |
1696377600000 | 414.71 |
1696464000000 | 415.44 |
1696550400000 | 418.4 |
1696809600000 | 415.87 |
1696896000000 | 422.61 |
1696982400000 | 422.81 |
1697068800000 | 422.4 |
1697155200000 | 416.39 |
1697414400000 | 417.65 |
1697500800000 | 417.37 |
1697587200000 | 413.6 |
1697673600000 | 408.94 |
1697760000000 | 403.39 |
1698019200000 | 402.47 |
1698105600000 | 404.86 |
1698192000000 | 399.93 |
1698278400000 | 399.76 |
1698364800000 | 399.88 |
1698624000000 | 401.51 |
1698710400000 | 406.12 |
1698796800000 | 407.1 |
1698883200000 | 417.11 |
1698969600000 | 422.63 |
1699228800000 | 419.48 |
1699315200000 | 417.99 |
1699401600000 | 419.93 |
1699488000000 | 426.36 |
1699574400000 | 421.8 |
1699833600000 | 424.35 |
1699920000000 | 434.66 |
1700006400000 | 435.98 |
1700092800000 | 431.22 |
1700179200000 | 435.69 |
1700438400000 | 437.02 |
1700524800000 | 431.64 |
1700611200000 | 433.87 |
1700697600000 | 434.23 |
1700784000000 | 435.89 |
1701043200000 | 434.66 |
1701129600000 | 434.92 |
1701216000000 | 438.46 |
1701302400000 | 438.13 |
1701388800000 | 442.06 |
1701648000000 | 438.7 |
1701734400000 | 441.25 |
1701820800000 | 443.55 |
1701907200000 | 441.75 |
1701993600000 | 445.45 |
1702252800000 | 445.04 |
1702339200000 | 442.66 |
1702425600000 | 442.26 |
1702512000000 | 453.3 |
1702598400000 | 454.65 |
1702857600000 | 452.84 |
1702944000000 | 457.13 |
1703030400000 | 459.89 |
1703116800000 | 459.83 |
1703203200000 | 460.7 |
1703635200000 | 463.8 |
1703721600000 | 462.7 |
1703808000000 | 462.42 |
1704153600000 | 460.85 |
1704240000000 | 452.67 |
1704326400000 | 455.07 |
1704412800000 | 454.01 |
1704672000000 | 456.9 |
1704758400000 | 455.88 |
1704844800000 | 454.55 |
1704931200000 | 451.11 |
1705017600000 | 455.98 |
1705276800000 | 453.88 |
1705363200000 | 450.76 |
1705449600000 | 445.85 |
1705536000000 | 447.84 |
1705622400000 | 446.06 |
1705881600000 | 450.96 |
1705968000000 | 452.06 |
1706054400000 | 457.15 |
1706140800000 | 456.69 |
1706227200000 | 459.2 |
1706486400000 | 457.49 |
1706572800000 | 457.71 |
1706659200000 | 458.3 |
1706745600000 | 455.03 |
1706832000000 | 454.54 |
1707091200000 | 454.44 |
1707177600000 | 456.8 |
1707264000000 | 454.47 |
1707350400000 | 456.7 |
1707436800000 | 456.08 |
1707696000000 | 460.83 |
1707782400000 | 454.95 |
1707868800000 | 458.11 |
1707955200000 | 459.57 |
1708041600000 | 462.57 |
1708300800000 | 460.87 |
1708387200000 | 457.82 |
1708473600000 | 458.94 |
1708560000000 | 462.82 |
1708646400000 | 461.67 |
1708905600000 | 461.35 |
1708992000000 | 463.21 |
1709078400000 | 460.41 |
1709164800000 | 459.11 |
1709251200000 | 462.77 |
1709510400000 | 461.97 |
1709596800000 | 460.2 |
1709683200000 | 463.37 |
1709769600000 | 465.6 |
1709856000000 | 465.21 |
1710115200000 | 463.44 |
1710201600000 | 466.85 |
1710288000000 | 467.16 |
1710374400000 | 465.71 |
1710460800000 | 464.61 |
1710720000000 | 464.84 |
1710806400000 | 465.76 |
1710892800000 | 466.43 |
1710979200000 | 470.49 |
1711065600000 | 471 |
1711324800000 | 472.73 |
1711411200000 | 475.71 |
1711497600000 | 478.06 |
1711584000000 | 479.63 |
1712016000000 | 476.06 |
1712102400000 | 480.34 |
1712188800000 | 482.87 |
1712275200000 | 478.92 |
1712534400000 | 483.07 |
1712620800000 | 480.17 |
1712707200000 | 479.81 |
1712793600000 | 478.54 |
1712880000000 | 477.44 |
1713139200000 | 475.99 |
1713225600000 | 469.72 |
1713312000000 | 470.73 |
1713398400000 | 473.68 |
1713484800000 | 470.85 |
1713744000000 | 473.7 |
1713830400000 | 478.01 |
1713916800000 | 475.81 |
1714003200000 | 471.14 |
1714089600000 | 477.2 |
1714348800000 | 481.85 |
1714435200000 | 478.43 |
1714521600000 | 478.43 |
1714608000000 | 479.6 |
1714694400000 | 481.47 |
1714953600000 | 485.25 |
1715040000000 | 490.05 |
1715126400000 | 490.18 |
1715212800000 | 491.05 |
1715299200000 | 492.8 |
1715558400000 | 494.49 |
1715644800000 | 499.64 |
1715731200000 | 502.74 |
1715817600000 | 503.35 |
1715904000000 | 503.22 |
1716163200000 | 505.12 |
1716249600000 | 502.32 |
1716336000000 | 501.41 |
1716422400000 | 501.56 |
1716508800000 | 502.04 |
1716768000000 | 505.34 |
1716854400000 | 503.4 |
1716940800000 | 495.93 |
1717027200000 | 501.11 |
1717113600000 | 502.63 |
1717372800000 | 504.42 |
1717459200000 | 500.58 |
1717545600000 | 502.91 |
1717632000000 | 503.7 |
1717718400000 | 500.48 |
1717977600000 | 499.03 |
1718064000000 | 491.19 |
1718150400000 | 496.12 |
1718236800000 | 485.76 |
1718323200000 | 476.24 |
1718582400000 | 478.02 |
1718668800000 | 482.26 |
1718755200000 | 479.19 |
1718841600000 | 485.43 |
1718928000000 | 480.38 |
1719187200000 | 485.68 |
1719273600000 | 481 |
1719360000000 | 475.52 |
1719446400000 | 475.88 |
1719532800000 | 473.5 |
1719792000000 | 478.57 |
1719878400000 | 477.24 |
1719964800000 | 483.05 |
1720051200000 | 486.06 |
1720137600000 | 487.72 |
1720396800000 | 487.22 |
1720483200000 | 480.63 |
1720569600000 | 485.28 |
1720656000000 | 490.21 |
1720742400000 | 492.76 |
1721001600000 | 489.71 |
1721088000000 | 489.77 |
1721174400000 | 489.03 |
1721260800000 | 490.82 |
1721347200000 | 484.57 |
1721606400000 | 489.53 |
1721692800000 | 486.74 |
1721779200000 | 483.74 |
1721865600000 | 480.27 |
1721952000000 | 483.71 |
1722211200000 | 481.9 |
1722297600000 | 484.65 |
1722384000000 | 485.45 |
1722470400000 | 477.28 |
1722556800000 | 466.25 |
1722816000000 | 454.14 |
1722902400000 | 456.52 |
1722988800000 | 463.98 |
1723075200000 | 462.13 |
1723161600000 | 464.25 |
1723420800000 | 464.28 |
1723507200000 | 465.86 |
1723593600000 | 467.5 |
1723680000000 | 471.31 |
1723766400000 | 472.43 |
1724025600000 | 474.94 |
1724112000000 | 471.39 |
1724198400000 | 474.63 |
1724284800000 | 473.76 |
1724371200000 | 477.7 |
1724630400000 | 477.43 |
1724716800000 | 476.97 |
1724803200000 | 476.74 |
1724889600000 | 479.13 |
1724976000000 | 482.23 |
1725235200000 | 480.37 |
1725321600000 | 472.76 |
1725408000000 | 470.66 |
1725494400000 | 470.61 |
1725580800000 | 462.92 |
1725840000000 | 465.38 |
1725926400000 | 463.71 |
1726012800000 | 462.73 |
1726099200000 | 465.8 |
1726185600000 | 471.14 |
1726444800000 | 469.56 |
1726531200000 | 473.12 |
1726617600000 | 473.49 |
1726704000000 | 481.78 |
1726790400000 | 474.56 |
1727049600000 | 474.18 |
1727136000000 | 476.01 |
1727222400000 | 475.72 |
1727308800000 | 483.65 |
1727395200000 | 487.66 |
1727654400000 | 482.4 |
1727740800000 | 479.83 |
1727827200000 | 478.31 |
1727913600000 | 474.73 |
1728000000000 | 480.76 |
1728259200000 | 479.29 |
1728345600000 | 476.12 |
1728432000000 | 479.07 |
1728518400000 | 476.33 |
1728604800000 | 477.78 |
1728864000000 | 477.33 |
1728950400000 | 476.65 |
1729036800000 | 476.54 |
1729123200000 | 477.38 |
1729209600000 | 479.51 |
1729468800000 | 475.46 |
1729555200000 | 475.93 |
1729641600000 | 473.4 |
1729728000000 | 473.74 |
1729814400000 | 474.55 |
1730073600000 | 476.6 |
1730160000000 | 473.91 |
1730246400000 | 468.03 |
1730332800000 | 465.62 |
1730419200000 | 467.43 |
1730678400000 | 465.23 |
1730764800000 | 467.34 |
1730851200000 | 462.5 |
1730937600000 | 469.6 |
1731024000000 | 468.67 |
1731283200000 | 471.84 |
1731369600000 | 461.52 |
1731456000000 | 460.81 |
1731542400000 | 465.71 |
1731628800000 | 463.74 |
1731888000000 | 462.55 |
1731974400000 | 458.55 |
1732060800000 | 457.1 |
1732147200000 | 456.14 |
1732233600000 | 459.34 |
1732492800000 | 463.76 |
1732579200000 | 459.55 |
1732665600000 | 459.34 |
1732752000000 | 461.5 |
1732838400000 | 462.47 |
EURO STOXX Total Market Small | EURO STOXX Total Market | |
---|---|---|
2017 | 19.410401125821 | 13.931557364297 |
2018 | -17.808068126773 | -12.459903802062 |
2019 | 30.976503063998 | 27.350750003469 |
2020 | 4.9023747405578 | 0.70437849684171 |
2021 | 23.563685172106 | 23.467378038966 |
2022 | -16.261889395919 | -12.092070327198 |
2023 | 13.12930539976 | 19.236911834159 |
2024 | 0.01186207527084 | 8.9150843453899 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0011441091 | XBCGF | XBCGF INDEX | .XBCGF |
Net Return EUR | CH0011443337 | XBCGG | XBCGG INDEX | .XBCGG |
Price USD | CH0011441299 | XBCGH | XBCGH INDEX | .XBCGH |
Net Return USD | CH0011443386 | XBCGI | XBCGI INDEX | .XBCGI |
Gross Return EUR | CH0147787268 | XBCGGT | ||
Gross Return USD | CH0147789827 | XBCGGU |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BANCA MONTE DEI PASCHI | Banks | Italy | 1.464% |
GAZTRANSPORT ET TECHNIGAZ | Energy | France | 1.233% |
ARCADIS | Construction and Materials | Netherlands | 1.174% |
KONECRANES | Industrial Goods and Services | Finland | 1.150% |
SPIE | Construction and Materials | France | 1.134% |
BCO COMERCIAL PORTUGUES | Banks | Portugal | 1.044% |
FREENET | Telecommunications | Germany | 0.887% |
NEXANS | Industrial Goods and Services | France | 0.876% |
TUI | Travel and Leisure | Germany | 0.866% |
ELIS | Industrial Goods and Services | France | 0.843% |
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.