Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Total Market Small
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex UK Total Market Small | 1,398.7 | 840.8 | 0.7 | 0.4 | 5.3 | 0.0 | 0.6 | 0.0 | 11.0 |
STOXX Europe ex UK Total Market | 12,571.1 | 9,138.1 | 5.7 | 0.7 | 338.4 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.5 |
---|---|
Technology | 9.7 |
Health Care | 8.5 |
Real Estate | 8.3 |
Construction and Materials | 8.1 |
Banks | 7.9 |
Consumer Products and Services | 5.9 |
Financial Services | 5.0 |
Energy | 4.1 |
Food, Beverage and Tobacco | 3.2 |
Country weighting
Sweden | 19.3 |
---|---|
Switzerland | 12.1 |
Germany | 10.8 |
France | 10.0 |
Norway | 8.6 |
Italy | 7.5 |
Denmark | 6.0 |
Finland | 5.1 |
Poland | 4.9 |
Belgium | 4.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex UK Total Market Small | -0.1 | 9.0 | 20.3 | 3.3 | 52.6 | N/A | N/A | 20.7 | 1.1 | 8.9 |
STOXX Europe ex UK Total Market | -0.3 | 11.3 | 20.5 | 23.1 | 58.1 | N/A | N/A | 20.9 | 7.3 | 9.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex UK Total Market Small | N/A | N/A | 13.2 | 17.2 | 18.6 | N/A | N/A | 1.2 | 0.0 | 0.4 |
STOXX Europe ex UK Total Market | N/A | N/A | 11.0 | 15.3 | 17.8 | N/A | N/A | 1.4 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex UK Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.4 | 5.0 | 5.9 | 6.0 | 6.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex UK Total Market Small | 0.9 | 1.0 | 1.1 | 1.1 | 1.0 | 0.4 | -0.6 | 0.0 | -1.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
SIZE INDICES
STOXX Europe ex UK Total Market Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex UK Total Market Small | 0.0 | 13.9 | 9.5 | 9.5 | 2.8 | 3.6 | 0.8 | 24.0 |
STOXX Europe ex UK Total Market | -0.3 | 15.2 | 14.9 | 14.9 | 2.1 | 3.7 | 1.3 | 18.5 |
Performance and annual returns
STOXX Europe ex UK Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.01 |
978480000000 | 97.73 |
978566400000 | 98.46 |
978652800000 | 97.54 |
978912000000 | 96.16 |
978998400000 | 95.74 |
979084800000 | 95.33 |
979171200000 | 96.67 |
979257600000 | 97.64 |
979516800000 | 97.57 |
979603200000 | 97.2 |
979689600000 | 99.26 |
979776000000 | 99.61 |
979862400000 | 100.02 |
980121600000 | 99.52 |
980208000000 | 99.53 |
980294400000 | 100.15 |
980380800000 | 100.3 |
980467200000 | 100.02 |
980726400000 | 100.23 |
980812800000 | 100.84 |
980899200000 | 101.65 |
980985600000 | 101.29 |
981072000000 | 100.98 |
981331200000 | 100.49 |
981417600000 | 101.28 |
981504000000 | 100.46 |
981590400000 | 101.07 |
981676800000 | 100.31 |
981936000000 | 100.4 |
982022400000 | 100.63 |
982108800000 | 99.72 |
982195200000 | 100.73 |
982281600000 | 100.29 |
982540800000 | 100.2 |
982627200000 | 100.7 |
982713600000 | 100.46 |
982800000000 | 100.92 |
982886400000 | 100.6 |
983145600000 | 100.75 |
983232000000 | 100.92 |
983318400000 | 100.27 |
983404800000 | 98.66 |
983491200000 | 99.14 |
983750400000 | 99.13 |
983836800000 | 100.19 |
983923200000 | 100.39 |
984009600000 | 100.7 |
984096000000 | 100.06 |
984355200000 | 98.53 |
984441600000 | 97.53 |
984528000000 | 95.3 |
984614400000 | 95.64 |
984700800000 | 94.64 |
984960000000 | 93.77 |
985046400000 | 94.2 |
985132800000 | 92.33 |
985219200000 | 89.44 |
985305600000 | 90.97 |
985564800000 | 92.4 |
985651200000 | 93.25 |
985737600000 | 92.78 |
985824000000 | 92.45 |
985910400000 | 93.1 |
986169600000 | 92.6 |
986256000000 | 90.65 |
986342400000 | 90.35 |
986428800000 | 92 |
986515200000 | 91.85 |
986774400000 | 92.14 |
986860800000 | 93.39 |
986947200000 | 93.89 |
987033600000 | 94.07 |
987465600000 | 93.8 |
987552000000 | 95.79 |
987638400000 | 95.97 |
987724800000 | 95.76 |
987984000000 | 95.31 |
988070400000 | 95.6 |
988156800000 | 95.62 |
988243200000 | 95.76 |
988329600000 | 96.42 |
988588800000 | 97.43 |
988675200000 | 97.51 |
988761600000 | 97.8 |
988848000000 | 97.18 |
988934400000 | 97.08 |
989193600000 | 97.31 |
989280000000 | 97.52 |
989366400000 | 97.02 |
989452800000 | 97.82 |
989539200000 | 97.76 |
989798400000 | 97.12 |
989884800000 | 97.34 |
989971200000 | 97.27 |
990057600000 | 98.18 |
990144000000 | 98.75 |
990403200000 | 99.15 |
990489600000 | 99.63 |
990576000000 | 99.29 |
990662400000 | 99.37 |
990748800000 | 99.3 |
991008000000 | 99.14 |
991094400000 | 98.74 |
991180800000 | 98.01 |
991267200000 | 98.13 |
991353600000 | 97.78 |
991612800000 | 97.95 |
991699200000 | 98.4 |
991785600000 | 98.31 |
991872000000 | 98.07 |
991958400000 | 98.1 |
992217600000 | 97.33 |
992304000000 | 96.11 |
992390400000 | 96.67 |
992476800000 | 95.53 |
992563200000 | 94.96 |
992822400000 | 94.43 |
992908800000 | 94.19 |
992995200000 | 93.04 |
993081600000 | 92.96 |
993168000000 | 93.07 |
993427200000 | 92.58 |
993513600000 | 91.49 |
993600000000 | 91.56 |
993686400000 | 92.08 |
993772800000 | 92.44 |
994032000000 | 92.54 |
994118400000 | 92.52 |
994204800000 | 92.11 |
994291200000 | 91.69 |
994377600000 | 90.47 |
994636800000 | 89.88 |
994723200000 | 89.85 |
994809600000 | 88.97 |
994896000000 | 89.74 |
994982400000 | 89.72 |
995241600000 | 89.13 |
995328000000 | 88.58 |
995414400000 | 88.49 |
995500800000 | 89.41 |
995587200000 | 88.78 |
995846400000 | 88.79 |
995932800000 | 88.79 |
996019200000 | 88.3 |
996105600000 | 88.5 |
996192000000 | 89.31 |
996451200000 | 89.45 |
996537600000 | 89.94 |
996624000000 | 90.32 |
996710400000 | 91.06 |
996796800000 | 90.84 |
997056000000 | 90.58 |
997142400000 | 90.23 |
997228800000 | 89.65 |
997315200000 | 88.65 |
997401600000 | 88.42 |
997660800000 | 88.57 |
997747200000 | 88.96 |
997833600000 | 88.76 |
997920000000 | 88.22 |
998006400000 | 87.49 |
998265600000 | 86.85 |
998352000000 | 86.94 |
998438400000 | 86.87 |
998524800000 | 87.22 |
998611200000 | 87.89 |
998870400000 | 87.98 |
998956800000 | 87.58 |
999043200000 | 87.23 |
999129600000 | 86.32 |
999216000000 | 86.02 |
999475200000 | 85.07 |
999561600000 | 85.36 |
999648000000 | 84.98 |
999734400000 | 84.74 |
999820800000 | 83.78 |
1000080000000 | 82.04 |
1000166400000 | 78.7 |
1000252800000 | 77.94 |
1000339200000 | 78.26 |
1000425600000 | 75.81 |
1000684800000 | 74.71 |
1000771200000 | 74.19 |
1000857600000 | 73.9 |
1000944000000 | 71.07 |
1001030400000 | 68.06 |
1001289600000 | 70.4 |
1001376000000 | 71.32 |
1001462400000 | 72.31 |
1001548800000 | 72.33 |
1001635200000 | 74.07 |
1001894400000 | 73.85 |
1001980800000 | 73.99 |
1002067200000 | 73.62 |
1002153600000 | 75.08 |
1002240000000 | 74.87 |
1002499200000 | 74.7 |
1002585600000 | 75.24 |
1002672000000 | 76.02 |
1002758400000 | 77.95 |
1002844800000 | 77.75 |
1003104000000 | 77.4 |
1003190400000 | 78.21 |
1003276800000 | 79.36 |
1003363200000 | 78.71 |
1003449600000 | 78.27 |
1003708800000 | 78.76 |
1003795200000 | 79.88 |
1003881600000 | 80.14 |
1003968000000 | 79.46 |
1004054400000 | 80.33 |
1004313600000 | 79.72 |
1004400000000 | 78.22 |
1004486400000 | 79.11 |
1004572800000 | 79.26 |
1004659200000 | 79.21 |
1004918400000 | 79.44 |
1005004800000 | 79.59 |
1005091200000 | 80.07 |
1005177600000 | 81.17 |
1005264000000 | 81.1 |
1005523200000 | 80.13 |
1005609600000 | 81.66 |
1005696000000 | 82.7 |
1005782400000 | 83.46 |
1005868800000 | 83.92 |
1006128000000 | 85.31 |
1006214400000 | 84.77 |
1006300800000 | 84.63 |
1006387200000 | 85.09 |
1006473600000 | 84.96 |
1006732800000 | 85.43 |
1006819200000 | 85.25 |
1006905600000 | 84.72 |
1006992000000 | 84.7 |
1007078400000 | 84.97 |
1007337600000 | 84.29 |
1007424000000 | 84.93 |
1007510400000 | 86.41 |
1007596800000 | 86.78 |
1007683200000 | 86.87 |
1007942400000 | 86.14 |
1008028800000 | 86.1 |
1008115200000 | 85.46 |
1008201600000 | 84.27 |
1008288000000 | 83.83 |
1008547200000 | 84.26 |
1008633600000 | 84.36 |
1008720000000 | 84.03 |
1008806400000 | 83.78 |
1008892800000 | 84.28 |
1009152000000 | 84.38 |
1009411200000 | 85.18 |
1009497600000 | 86 |
1009756800000 | 86.01 |
1009929600000 | 86.19 |
1010016000000 | 87.39 |
1010102400000 | 88.04 |
1010361600000 | 88.15 |
1010448000000 | 87.69 |
1010534400000 | 88.03 |
1010620800000 | 87.51 |
1010707200000 | 87.96 |
1010966400000 | 86.73 |
1011052800000 | 86.8 |
1011139200000 | 86.04 |
1011225600000 | 86.58 |
1011312000000 | 86.48 |
1011571200000 | 86.09 |
1011657600000 | 86.33 |
1011744000000 | 86.56 |
1011830400000 | 87.12 |
1011916800000 | 86.89 |
1012176000000 | 87.27 |
1012262400000 | 87 |
1012348800000 | 86.28 |
1012435200000 | 87.11 |
1012521600000 | 87.2 |
1012780800000 | 86.92 |
1012867200000 | 86.19 |
1012953600000 | 85.76 |
1013040000000 | 85.59 |
1013126400000 | 85.61 |
1013385600000 | 85.88 |
1013472000000 | 85.82 |
1013558400000 | 85.97 |
1013644800000 | 86.42 |
1013731200000 | 86.38 |
1013990400000 | 85.98 |
1014076800000 | 84.92 |
1014163200000 | 84.64 |
1014249600000 | 85.26 |
1014336000000 | 84.76 |
1014595200000 | 85.08 |
1014681600000 | 85.77 |
1014768000000 | 86.5 |
1014854400000 | 86.5 |
1014940800000 | 87.03 |
1015200000000 | 88.45 |
1015286400000 | 88.36 |
1015372800000 | 88.61 |
1015459200000 | 89.39 |
1015545600000 | 90.3 |
1015804800000 | 90.27 |
1015891200000 | 89.42 |
1015977600000 | 89.36 |
1016064000000 | 89.53 |
1016150400000 | 89.72 |
1016409600000 | 90.35 |
1016496000000 | 90.75 |
1016582400000 | 90.45 |
1016668800000 | 90.36 |
1016755200000 | 90.8 |
1017014400000 | 90.67 |
1017100800000 | 90.53 |
1017187200000 | 90.69 |
1017273600000 | 91.16 |
1017705600000 | 91.25 |
1017792000000 | 91.17 |
1017878400000 | 90.77 |
1017964800000 | 91.32 |
1018224000000 | 90.38 |
1018310400000 | 90.61 |
1018396800000 | 90.73 |
1018483200000 | 90.45 |
1018569600000 | 90.52 |
1018828800000 | 90.58 |
1018915200000 | 91.44 |
1019001600000 | 91.99 |
1019088000000 | 91.76 |
1019174400000 | 91.92 |
1019433600000 | 91.28 |
1019520000000 | 91.38 |
1019606400000 | 91.55 |
1019692800000 | 90.83 |
1019779200000 | 91.09 |
1020038400000 | 90.86 |
1020124800000 | 90.81 |
1020211200000 | 90.88 |
1020297600000 | 90.7 |
1020384000000 | 90.41 |
1020643200000 | 90.21 |
1020729600000 | 89.72 |
1020816000000 | 90.97 |
1020902400000 | 91.32 |
1020988800000 | 91.02 |
1021248000000 | 91.21 |
1021334400000 | 92.18 |
1021420800000 | 92.52 |
1021507200000 | 92.54 |
1021593600000 | 92.48 |
1021852800000 | 92.33 |
1021939200000 | 92.03 |
1022025600000 | 91.24 |
1022112000000 | 90.81 |
1022198400000 | 90.48 |
1022457600000 | 90.52 |
1022544000000 | 90.46 |
1022630400000 | 89.81 |
1022716800000 | 89.13 |
1022803200000 | 89.56 |
1023062400000 | 89.32 |
1023148800000 | 88.07 |
1023235200000 | 88.22 |
1023321600000 | 88.09 |
1023408000000 | 87.11 |
1023667200000 | 87.32 |
1023753600000 | 87.63 |
1023840000000 | 86.48 |
1023926400000 | 85.9 |
1024012800000 | 84.18 |
1024272000000 | 84.97 |
1024358400000 | 84.94 |
1024444800000 | 84.13 |
1024531200000 | 82.99 |
1024617600000 | 82.59 |
1024876800000 | 81.41 |
1024963200000 | 82.15 |
1025049600000 | 80.37 |
1025136000000 | 81.54 |
1025222400000 | 82.79 |
1025481600000 | 83.38 |
1025568000000 | 82.1 |
1025654400000 | 80.9 |
1025740800000 | 81.29 |
1025827200000 | 82.64 |
1026086400000 | 82.73 |
1026172800000 | 82.45 |
1026259200000 | 81.51 |
1026345600000 | 80.06 |
1026432000000 | 80.08 |
1026691200000 | 78.56 |
1026777600000 | 77.85 |
1026864000000 | 78.64 |
1026950400000 | 79.21 |
1027036800000 | 77.98 |
1027296000000 | 75.96 |
1027382400000 | 74.55 |
1027468800000 | 71.97 |
1027555200000 | 73.44 |
1027641600000 | 73.55 |
1027900800000 | 75.21 |
1027987200000 | 75.57 |
1028073600000 | 75.83 |
1028160000000 | 75.22 |
1028246400000 | 74.61 |
1028505600000 | 72.92 |
1028592000000 | 72.91 |
1028678400000 | 73.08 |
1028764800000 | 73.48 |
1028851200000 | 73.99 |
1029110400000 | 73.41 |
1029196800000 | 73.31 |
1029283200000 | 72.76 |
1029369600000 | 73.44 |
1029456000000 | 73.69 |
1029715200000 | 74.37 |
1029801600000 | 74.39 |
1029888000000 | 74.97 |
1029974400000 | 75.84 |
1030060800000 | 75.8 |
1030320000000 | 75.85 |
1030406400000 | 76.14 |
1030492800000 | 75.04 |
1030579200000 | 74.16 |
1030665600000 | 74.27 |
1030924800000 | 73.81 |
1031011200000 | 72.53 |
1031097600000 | 72.32 |
1031184000000 | 71.58 |
1031270400000 | 72.05 |
1031529600000 | 71.58 |
1031616000000 | 71.99 |
1031702400000 | 72.44 |
1031788800000 | 71.61 |
1031875200000 | 70.62 |
1032134400000 | 70.23 |
1032220800000 | 69.92 |
1032307200000 | 68.35 |
1032393600000 | 67.58 |
1032480000000 | 67.51 |
1032739200000 | 65.92 |
1032825600000 | 64.21 |
1032912000000 | 64.61 |
1032998400000 | 65.64 |
1033084800000 | 65.74 |
1033344000000 | 64.24 |
1033430400000 | 63.97 |
1033516800000 | 64.42 |
1033603200000 | 63.76 |
1033689600000 | 63.19 |
1033948800000 | 61.91 |
1034035200000 | 61.4 |
1034121600000 | 60.68 |
1034208000000 | 60.83 |
1034294400000 | 62.61 |
1034553600000 | 62.52 |
1034640000000 | 64.89 |
1034726400000 | 64.71 |
1034812800000 | 66.16 |
1034899200000 | 66.6 |
1035158400000 | 66.88 |
1035244800000 | 66.87 |
1035331200000 | 66.35 |
1035417600000 | 66.81 |
1035504000000 | 66.54 |
1035763200000 | 67.31 |
1035849600000 | 66.28 |
1035936000000 | 66.98 |
1036022400000 | 67.81 |
1036108800000 | 67.75 |
1036368000000 | 69.05 |
1036454400000 | 69.02 |
1036540800000 | 68.97 |
1036627200000 | 68.19 |
1036713600000 | 67.83 |
1036972800000 | 67.44 |
1037059200000 | 67.74 |
1037145600000 | 67.64 |
1037232000000 | 68.35 |
1037318400000 | 68.62 |
1037577600000 | 69.01 |
1037664000000 | 68.74 |
1037750400000 | 68.56 |
1037836800000 | 69.66 |
1037923200000 | 70.01 |
1038182400000 | 70.22 |
1038268800000 | 69.74 |
1038355200000 | 70.5 |
1038441600000 | 71.21 |
1038528000000 | 71.57 |
1038787200000 | 72.15 |
1038873600000 | 71.13 |
1038960000000 | 70.78 |
1039046400000 | 70.65 |
1039132800000 | 69.72 |
1039392000000 | 68.98 |
1039478400000 | 68.92 |
1039564800000 | 69.36 |
1039651200000 | 68.94 |
1039737600000 | 68.17 |
1039996800000 | 68.32 |
1040083200000 | 68.23 |
1040169600000 | 68.07 |
1040256000000 | 67.7 |
1040342400000 | 67.91 |
1040601600000 | 67.77 |
1040688000000 | 67.85 |
1040947200000 | 67.36 |
1041206400000 | 67.29 |
1041292800000 | 67.47 |
1041465600000 | 68.57 |
1041552000000 | 69.01 |
1041811200000 | 69.02 |
1041897600000 | 68.81 |
1041984000000 | 68.09 |
1042070400000 | 68.05 |
1042156800000 | 68.23 |
1042416000000 | 68.44 |
1042502400000 | 68.74 |
1042588800000 | 68.55 |
1042675200000 | 68.5 |
1042761600000 | 67.69 |
1043020800000 | 67.37 |
1043107200000 | 67.11 |
1043193600000 | 66.49 |
1043280000000 | 66.39 |
1043366400000 | 66.2 |
1043625600000 | 64.89 |
1043712000000 | 64.32 |
1043798400000 | 63.91 |
1043884800000 | 64.19 |
1043971200000 | 64.33 |
1044230400000 | 64.76 |
1044316800000 | 64.07 |
1044403200000 | 63.99 |
1044489600000 | 63.66 |
1044576000000 | 63.32 |
1044835200000 | 63.02 |
1044921600000 | 63.42 |
1045008000000 | 62.85 |
1045094400000 | 62.7 |
1045180800000 | 62.87 |
1045440000000 | 63.47 |
1045526400000 | 63.52 |
1045612800000 | 63.23 |
1045699200000 | 63.08 |
1045785600000 | 62.98 |
1046044800000 | 62.57 |
1046131200000 | 61.54 |
1046217600000 | 61.11 |
1046304000000 | 60.96 |
1046390400000 | 61.69 |
1046649600000 | 61.87 |
1046736000000 | 61.19 |
1046822400000 | 60.94 |
1046908800000 | 60.56 |
1046995200000 | 59.89 |
1047254400000 | 59.04 |
1047340800000 | 58.65 |
1047427200000 | 58.06 |
1047513600000 | 59.27 |
1047600000000 | 60.61 |
1047859200000 | 60.87 |
1047945600000 | 61.67 |
1048032000000 | 62.22 |
1048118400000 | 62.31 |
1048204800000 | 63.31 |
1048464000000 | 62.09 |
1048550400000 | 62.12 |
1048636800000 | 62.44 |
1048723200000 | 61.91 |
1048809600000 | 61.88 |
1049068800000 | 61.21 |
1049155200000 | 61.45 |
1049241600000 | 62.5 |
1049328000000 | 63.07 |
1049414400000 | 63.52 |
1049673600000 | 65.13 |
1049760000000 | 64.74 |
1049846400000 | 64.77 |
1049932800000 | 64.54 |
1050019200000 | 64.94 |
1050278400000 | 65 |
1050364800000 | 65.61 |
1050451200000 | 65.78 |
1050537600000 | 65.84 |
1050969600000 | 66.09 |
1051056000000 | 67.23 |
1051142400000 | 67.07 |
1051228800000 | 66.93 |
1051488000000 | 67.5 |
1051574400000 | 67.96 |
1051660800000 | 68.28 |
1051747200000 | 68.33 |
1051833600000 | 68.46 |
1052092800000 | 69.19 |
1052179200000 | 69.88 |
1052265600000 | 70.28 |
1052352000000 | 69.51 |
1052438400000 | 69.41 |
1052697600000 | 69.47 |
1052784000000 | 69.7 |
1052870400000 | 69.99 |
1052956800000 | 70.35 |
1053043200000 | 70.71 |
1053302400000 | 69.68 |
1053388800000 | 69.58 |
1053475200000 | 68.96 |
1053561600000 | 69.72 |
1053648000000 | 69.56 |
1053907200000 | 69.48 |
1053993600000 | 69.51 |
1054080000000 | 70.41 |
1054166400000 | 70.5 |
1054252800000 | 71.12 |
1054512000000 | 72.03 |
1054598400000 | 71.93 |
1054684800000 | 72.81 |
1054771200000 | 72.9 |
1054857600000 | 73.92 |
1055116800000 | 73.69 |
1055203200000 | 73.64 |
1055289600000 | 74.28 |
1055376000000 | 74.57 |
1055462400000 | 74.15 |
1055721600000 | 74.45 |
1055808000000 | 75.08 |
1055894400000 | 74.99 |
1055980800000 | 74.6 |
1056067200000 | 74.63 |
1056326400000 | 74.16 |
1056412800000 | 73.62 |
1056499200000 | 73.74 |
1056585600000 | 73.66 |
1056672000000 | 74.36 |
1056931200000 | 74.3 |
1057017600000 | 73.53 |
1057104000000 | 74.44 |
1057190400000 | 74.64 |
1057276800000 | 74.56 |
1057536000000 | 75.62 |
1057622400000 | 75.96 |
1057708800000 | 75.8 |
1057795200000 | 75.47 |
1057881600000 | 75.61 |
1058140800000 | 76.64 |
1058227200000 | 76.94 |
1058313600000 | 77.16 |
1058400000000 | 76.87 |
1058486400000 | 77.13 |
1058745600000 | 76.87 |
1058832000000 | 76.8 |
1058918400000 | 76.79 |
1059004800000 | 77.36 |
1059091200000 | 77.29 |
1059350400000 | 77.54 |
1059436800000 | 77.41 |
1059523200000 | 77.77 |
1059609600000 | 78.2 |
1059696000000 | 78.4 |
1059955200000 | 78.27 |
1060041600000 | 78.46 |
1060128000000 | 77.92 |
1060214400000 | 77.83 |
1060300800000 | 78.4 |
1060560000000 | 78.32 |
1060646400000 | 78.68 |
1060732800000 | 79.18 |
1060819200000 | 79.55 |
1060905600000 | 79.82 |
1061164800000 | 80.33 |
1061251200000 | 80.93 |
1061337600000 | 80.94 |
1061424000000 | 82.03 |
1061510400000 | 82.54 |
1061769600000 | 82.04 |
1061856000000 | 81.67 |
1061942400000 | 82.03 |
1062028800000 | 82.36 |
1062115200000 | 82.76 |
1062374400000 | 83.8 |
1062460800000 | 84.07 |
1062547200000 | 85.35 |
1062633600000 | 85.31 |
1062720000000 | 85.27 |
1062979200000 | 85.24 |
1063065600000 | 84.59 |
1063152000000 | 83.73 |
1063238400000 | 83.85 |
1063324800000 | 84.01 |
1063584000000 | 84.26 |
1063670400000 | 84.7 |
1063756800000 | 85.13 |
1063843200000 | 85 |
1063929600000 | 85.14 |
1064188800000 | 83.82 |
1064275200000 | 83.58 |
1064361600000 | 83.77 |
1064448000000 | 82.87 |
1064534400000 | 82.58 |
1064793600000 | 82.73 |
1064880000000 | 82.25 |
1064966400000 | 82.36 |
1065052800000 | 83.2 |
1065139200000 | 84.29 |
1065398400000 | 84.82 |
1065484800000 | 84.5 |
1065571200000 | 84.97 |
1065657600000 | 85.74 |
1065744000000 | 85.51 |
1066003200000 | 86.21 |
1066089600000 | 86.32 |
1066176000000 | 87.19 |
1066262400000 | 87.09 |
1066348800000 | 87.23 |
1066608000000 | 87.22 |
1066694400000 | 87.49 |
1066780800000 | 86.8 |
1066867200000 | 86.41 |
1066953600000 | 86.71 |
1067212800000 | 87.05 |
1067299200000 | 87.64 |
1067385600000 | 88.45 |
1067472000000 | 88.96 |
1067558400000 | 89.18 |
1067817600000 | 90.16 |
1067904000000 | 90.12 |
1067990400000 | 89.88 |
1068076800000 | 90.07 |
1068163200000 | 90.83 |
1068422400000 | 90.6 |
1068508800000 | 90.15 |
1068595200000 | 90.36 |
1068681600000 | 90.64 |
1068768000000 | 90.75 |
1069027200000 | 89.42 |
1069113600000 | 89.34 |
1069200000000 | 88.95 |
1069286400000 | 88.8 |
1069372800000 | 89.17 |
1069632000000 | 89.98 |
1069718400000 | 90.79 |
1069804800000 | 90.86 |
1069891200000 | 91.11 |
1069977600000 | 91.2 |
1070236800000 | 91.86 |
1070323200000 | 91.84 |
1070409600000 | 92.11 |
1070496000000 | 92.18 |
1070582400000 | 92.11 |
1070841600000 | 91.78 |
1070928000000 | 91.9 |
1071014400000 | 91.3 |
1071100800000 | 91.31 |
1071187200000 | 91.56 |
1071446400000 | 91.83 |
1071532800000 | 91.33 |
1071619200000 | 91.05 |
1071705600000 | 91.18 |
1071792000000 | 90.99 |
1072051200000 | 90.67 |
1072137600000 | 90.83 |
1072224000000 | 90.94 |
1072656000000 | 91.43 |
1072742400000 | 91.8 |
1072828800000 | 91.91 |
1073001600000 | 92.92 |
1073260800000 | 93.51 |
1073347200000 | 93.59 |
1073433600000 | 93.63 |
1073520000000 | 94.41 |
1073606400000 | 94.37 |
1073865600000 | 94.33 |
1073952000000 | 94.71 |
1074038400000 | 95.3 |
1074124800000 | 95.77 |
1074211200000 | 96.79 |
1074470400000 | 97.66 |
1074556800000 | 97.31 |
1074643200000 | 97.3 |
1074729600000 | 97.75 |
1074816000000 | 97.9 |
1075075200000 | 97.97 |
1075161600000 | 98.54 |
1075248000000 | 98.62 |
1075334400000 | 98.24 |
1075420800000 | 98.44 |
1075680000000 | 98.58 |
1075766400000 | 98.29 |
1075852800000 | 97.9 |
1075939200000 | 98.13 |
1076025600000 | 98.79 |
1076284800000 | 99.51 |
1076371200000 | 99.65 |
1076457600000 | 100.1 |
1076544000000 | 100.53 |
1076630400000 | 100.54 |
1076889600000 | 101.05 |
1076976000000 | 101.71 |
1077062400000 | 101.81 |
1077148800000 | 102.12 |
1077235200000 | 101.78 |
1077494400000 | 101.84 |
1077580800000 | 100.98 |
1077667200000 | 101.27 |
1077753600000 | 101.52 |
1077840000000 | 102 |
1078099200000 | 102.74 |
1078185600000 | 103.05 |
1078272000000 | 103.31 |
1078358400000 | 103.67 |
1078444800000 | 103.77 |
1078704000000 | 104 |
1078790400000 | 103.18 |
1078876800000 | 102.26 |
1078963200000 | 99.86 |
1079049600000 | 99.97 |
1079308800000 | 98.13 |
1079395200000 | 98.12 |
1079481600000 | 99.37 |
1079568000000 | 98.6 |
1079654400000 | 98.32 |
1079913600000 | 96.36 |
1080000000000 | 97.04 |
1080086400000 | 97.01 |
1080172800000 | 98.66 |
1080259200000 | 99.06 |
1080518400000 | 99.61 |
1080604800000 | 99.54 |
1080691200000 | 99.95 |
1080777600000 | 100.76 |
1080864000000 | 101.69 |
1081123200000 | 102.2 |
1081209600000 | 101.95 |
1081296000000 | 102.55 |
1081382400000 | 102.95 |
1081814400000 | 103.45 |
1081900800000 | 102.6 |
1081987200000 | 102.35 |
1082073600000 | 102.5 |
1082332800000 | 102.44 |
1082419200000 | 103.11 |
1082505600000 | 102.47 |
1082592000000 | 102.93 |
1082678400000 | 103.62 |
1082937600000 | 104.14 |
1083024000000 | 104.36 |
1083110400000 | 103.68 |
1083196800000 | 102.62 |
1083283200000 | 102.13 |
1083542400000 | 102.43 |
1083628800000 | 102.22 |
1083715200000 | 102.57 |
1083801600000 | 101.14 |
1083888000000 | 100.99 |
1084147200000 | 98.24 |
1084233600000 | 99.18 |
1084320000000 | 98.52 |
1084406400000 | 98.96 |
1084492800000 | 98.81 |
1084752000000 | 97.46 |
1084838400000 | 98.03 |
1084924800000 | 99.36 |
1085011200000 | 98.98 |
1085097600000 | 99.18 |
1085356800000 | 99.95 |
1085443200000 | 99.68 |
1085529600000 | 100.43 |
1085616000000 | 100.79 |
1085702400000 | 100.84 |
1085961600000 | 100.98 |
1086048000000 | 100.57 |
1086134400000 | 101.09 |
1086220800000 | 101.15 |
1086307200000 | 101.95 |
1086566400000 | 102.66 |
1086652800000 | 102.86 |
1086739200000 | 102.85 |
1086825600000 | 102.75 |
1086912000000 | 102.79 |
1087171200000 | 102.19 |
1087257600000 | 102.4 |
1087344000000 | 102.73 |
1087430400000 | 102.85 |
1087516800000 | 102.95 |
1087776000000 | 103.12 |
1087862400000 | 102.92 |
1087948800000 | 103.13 |
1088035200000 | 103.65 |
1088121600000 | 103.84 |
1088380800000 | 104.44 |
1088467200000 | 104.61 |
1088553600000 | 104.56 |
1088640000000 | 104.51 |
1088726400000 | 104.24 |
1088985600000 | 104.05 |
1089072000000 | 103.64 |
1089158400000 | 103.51 |
1089244800000 | 103.37 |
1089331200000 | 103.19 |
1089590400000 | 102.95 |
1089676800000 | 102.92 |
1089763200000 | 102.45 |
1089849600000 | 102.01 |
1089936000000 | 102.23 |
1090195200000 | 101.88 |
1090281600000 | 101.27 |
1090368000000 | 101.93 |
1090454400000 | 101.02 |
1090540800000 | 101.16 |
1090800000000 | 100.49 |
1090886400000 | 100.61 |
1090972800000 | 100.8 |
1091059200000 | 101.39 |
1091145600000 | 101.32 |
1091404800000 | 101.08 |
1091491200000 | 101.65 |
1091577600000 | 100.91 |
1091664000000 | 101.15 |
1091750400000 | 99.67 |
1092009600000 | 98.45 |
1092096000000 | 98.83 |
1092182400000 | 98.06 |
1092268800000 | 97.86 |
1092355200000 | 98.14 |
1092614400000 | 98.58 |
1092700800000 | 99.09 |
1092787200000 | 99.19 |
1092873600000 | 99.45 |
1092960000000 | 99.38 |
1093219200000 | 100.14 |
1093305600000 | 100.36 |
1093392000000 | 100.32 |
1093478400000 | 100.59 |
1093564800000 | 100.78 |
1093824000000 | 100.81 |
1093910400000 | 100.36 |
1093996800000 | 100.88 |
1094083200000 | 101.26 |
1094169600000 | 101.41 |
1094428800000 | 101.46 |
1094515200000 | 101.58 |
1094601600000 | 101.45 |
1094688000000 | 101.03 |
1094774400000 | 101.62 |
1095033600000 | 102.29 |
1095120000000 | 102.37 |
1095206400000 | 102.18 |
1095292800000 | 102.44 |
1095379200000 | 102.7 |
1095638400000 | 102.55 |
1095724800000 | 102.97 |
1095811200000 | 102.68 |
1095897600000 | 102.12 |
1095984000000 | 102.23 |
1096243200000 | 101.75 |
1096329600000 | 102 |
1096416000000 | 102.75 |
1096502400000 | 102.68 |
1096588800000 | 103.59 |
1096848000000 | 104.53 |
1096934400000 | 104.45 |
1097020800000 | 104.26 |
1097107200000 | 104.41 |
1097193600000 | 104.2 |
1097452800000 | 103.92 |
1097539200000 | 103.27 |
1097625600000 | 103.33 |
1097712000000 | 102.93 |
1097798400000 | 102.92 |
1098057600000 | 102.74 |
1098144000000 | 103.28 |
1098230400000 | 102.58 |
1098316800000 | 103.07 |
1098403200000 | 103.32 |
1098662400000 | 102.42 |
1098748800000 | 102.57 |
1098835200000 | 103.25 |
1098921600000 | 103.64 |
1099008000000 | 103.75 |
1099267200000 | 104.33 |
1099353600000 | 104.86 |
1099440000000 | 105.29 |
1099526400000 | 105.28 |
1099612800000 | 105.94 |
1099872000000 | 105.74 |
1099958400000 | 105.78 |
1100044800000 | 106.26 |
1100131200000 | 106.87 |
1100217600000 | 107.12 |
1100476800000 | 107.31 |
1100563200000 | 107.05 |
1100649600000 | 107.78 |
1100736000000 | 108.05 |
1100822400000 | 108.14 |
1101081600000 | 107.76 |
1101168000000 | 108.34 |
1101254400000 | 108.34 |
1101340800000 | 108.77 |
1101427200000 | 108.89 |
1101686400000 | 109.23 |
1101772800000 | 109.11 |
1101859200000 | 109.65 |
1101945600000 | 109.95 |
1102032000000 | 110.21 |
1102291200000 | 110.11 |
1102377600000 | 110.37 |
1102464000000 | 109.98 |
1102550400000 | 109.45 |
1102636800000 | 110.05 |
1102896000000 | 110.51 |
1102982400000 | 110.66 |
1103068800000 | 110.78 |
1103155200000 | 111.14 |
1103241600000 | 111.06 |
1103500800000 | 111.67 |
1103587200000 | 111.71 |
1103673600000 | 112.11 |
1103760000000 | 112.28 |
1103846400000 | 112.24 |
1104105600000 | 112.3 |
1104192000000 | 112.47 |
1104278400000 | 112.69 |
1104364800000 | 112.92 |
1104451200000 | 113 |
1104710400000 | 114.04 |
1104796800000 | 114.4 |
1104883200000 | 113.89 |
1104969600000 | 113.96 |
1105056000000 | 114.94 |
1105315200000 | 115.31 |
1105401600000 | 115.11 |
1105488000000 | 114.97 |
1105574400000 | 115.48 |
1105660800000 | 115.92 |
1105920000000 | 116.8 |
1106006400000 | 117.06 |
1106092800000 | 117.77 |
1106179200000 | 117.21 |
1106265600000 | 117.33 |
1106524800000 | 117.04 |
1106611200000 | 117.8 |
1106697600000 | 118.11 |
1106784000000 | 118.14 |
1106870400000 | 118.24 |
1107129600000 | 118.62 |
1107216000000 | 119.45 |
1107302400000 | 120.09 |
1107388800000 | 120.38 |
1107475200000 | 121.2 |
1107734400000 | 121.93 |
1107820800000 | 122.08 |
1107907200000 | 122.23 |
1107993600000 | 121.79 |
1108080000000 | 122.74 |
1108339200000 | 123.13 |
1108425600000 | 123.75 |
1108512000000 | 123.66 |
1108598400000 | 124.05 |
1108684800000 | 123.95 |
1108944000000 | 123.66 |
1109030400000 | 122.88 |
1109116800000 | 122.26 |
1109203200000 | 122.77 |
1109289600000 | 123.69 |
1109548800000 | 124.09 |
1109635200000 | 124.41 |
1109721600000 | 124.42 |
1109808000000 | 124.44 |
1109894400000 | 124.88 |
1110153600000 | 125.2 |
1110240000000 | 124.78 |
1110326400000 | 124.65 |
1110412800000 | 124.04 |
1110499200000 | 124.3 |
1110758400000 | 123.99 |
1110844800000 | 124.54 |
1110931200000 | 123.63 |
1111017600000 | 123.16 |
1111104000000 | 123.3 |
1111363200000 | 122.84 |
1111449600000 | 122.88 |
1111536000000 | 122.13 |
1111622400000 | 122.81 |
1112054400000 | 122.52 |
1112140800000 | 122.45 |
1112227200000 | 123.08 |
1112313600000 | 123.66 |
1112572800000 | 123.47 |
1112659200000 | 124.09 |
1112745600000 | 124.85 |
1112832000000 | 125.36 |
1112918400000 | 125.98 |
1113177600000 | 125.9 |
1113264000000 | 125.66 |
1113350400000 | 126.47 |
1113436800000 | 125.83 |
1113523200000 | 123.93 |
1113782400000 | 121.43 |
1113868800000 | 122.13 |
1113955200000 | 122.53 |
1114041600000 | 122.2 |
1114128000000 | 122.47 |
1114387200000 | 122.71 |
1114473600000 | 122.28 |
1114560000000 | 120.12 |
1114646400000 | 119.38 |
1114732800000 | 119.59 |
1114992000000 | 120.5 |
1115078400000 | 120.72 |
1115164800000 | 120.47 |
1115251200000 | 120.83 |
1115337600000 | 121.47 |
1115596800000 | 121.59 |
1115683200000 | 121.33 |
1115769600000 | 121.65 |
1115856000000 | 122.29 |
1115942400000 | 122.32 |
1116201600000 | 122.31 |
1116288000000 | 122.27 |
1116374400000 | 123.36 |
1116460800000 | 124.11 |
1116547200000 | 124.24 |
1116806400000 | 124.83 |
1116892800000 | 125.24 |
1116979200000 | 125.49 |
1117065600000 | 126.52 |
1117152000000 | 126.45 |
1117411200000 | 126.94 |
1117497600000 | 127.23 |
1117584000000 | 128.31 |
1117670400000 | 128.37 |
1117756800000 | 128.62 |
1118016000000 | 128.54 |
1118102400000 | 129.42 |
1118188800000 | 129.76 |
1118275200000 | 130.06 |
1118361600000 | 130.87 |
1118620800000 | 131.58 |
1118707200000 | 131.95 |
1118793600000 | 131.87 |
1118880000000 | 132.33 |
1118966400000 | 132.87 |
1119225600000 | 132.81 |
1119312000000 | 133.2 |
1119398400000 | 133.11 |
1119484800000 | 133.45 |
1119571200000 | 132.99 |
1119830400000 | 132.01 |
1119916800000 | 132.72 |
1120003200000 | 133.34 |
1120089600000 | 133.51 |
1120176000000 | 134.11 |
1120435200000 | 134.51 |
1120521600000 | 135 |
1120608000000 | 135.66 |
1120694400000 | 134.35 |
1120780800000 | 136.01 |
1121040000000 | 137.18 |
1121126400000 | 137.18 |
1121212800000 | 137.85 |
1121299200000 | 138.08 |
1121385600000 | 137.99 |
1121644800000 | 138.14 |
1121731200000 | 138.55 |
1121817600000 | 138.27 |
1121904000000 | 138.7 |
1121990400000 | 139.01 |
1122249600000 | 139.01 |
1122336000000 | 139.37 |
1122422400000 | 140.66 |
1122508800000 | 141.11 |
1122595200000 | 141.14 |
1122854400000 | 141.86 |
1122940800000 | 142.62 |
1123027200000 | 142.65 |
1123113600000 | 142.34 |
1123200000000 | 141.83 |
1123459200000 | 142.51 |
1123545600000 | 143.46 |
1123632000000 | 143.6 |
1123718400000 | 142.93 |
1123804800000 | 142.65 |
1124064000000 | 142.75 |
1124150400000 | 142.75 |
1124236800000 | 142.06 |
1124323200000 | 141.67 |
1124409600000 | 142.34 |
1124668800000 | 142.85 |
1124755200000 | 142.32 |
1124841600000 | 141.62 |
1124928000000 | 140.96 |
1125014400000 | 141.22 |
1125273600000 | 140.99 |
1125360000000 | 141.77 |
1125446400000 | 142.99 |
1125532800000 | 144.28 |
1125619200000 | 144.41 |
1125878400000 | 144.81 |
1125964800000 | 145.66 |
1126051200000 | 146.41 |
1126137600000 | 146.25 |
1126224000000 | 146.95 |
1126483200000 | 147.68 |
1126569600000 | 146.9 |
1126656000000 | 147.19 |
1126742400000 | 147.55 |
1126828800000 | 148.13 |
1127088000000 | 148.63 |
1127174400000 | 149.17 |
1127260800000 | 148.5 |
1127347200000 | 147.89 |
1127433600000 | 148.02 |
1127692800000 | 148.87 |
1127779200000 | 148.88 |
1127865600000 | 149.5 |
1127952000000 | 149.67 |
1128038400000 | 150.89 |
1128297600000 | 151.31 |
1128384000000 | 151.5 |
1128470400000 | 150.63 |
1128556800000 | 148.35 |
1128643200000 | 147.96 |
1128902400000 | 148.17 |
1128988800000 | 148.27 |
1129075200000 | 147.5 |
1129161600000 | 144.36 |
1129248000000 | 143.63 |
1129507200000 | 143.85 |
1129593600000 | 143.37 |
1129680000000 | 139.75 |
1129766400000 | 140.52 |
1129852800000 | 138.87 |
1130112000000 | 141.25 |
1130198400000 | 141.82 |
1130284800000 | 142.41 |
1130371200000 | 139.98 |
1130457600000 | 139.48 |
1130716800000 | 141.83 |
1130803200000 | 142.08 |
1130889600000 | 142.59 |
1130976000000 | 143.83 |
1131062400000 | 143.73 |
1131321600000 | 144.07 |
1131408000000 | 144.21 |
1131494400000 | 144.18 |
1131580800000 | 144.33 |
1131667200000 | 145.12 |
1131926400000 | 145.25 |
1132012800000 | 144.46 |
1132099200000 | 143.75 |
1132185600000 | 144.55 |
1132272000000 | 144.72 |
1132531200000 | 144.88 |
1132617600000 | 145.23 |
1132704000000 | 145.74 |
1132790400000 | 145.84 |
1132876800000 | 146.5 |
1133136000000 | 145.95 |
1133222400000 | 145.85 |
1133308800000 | 146.17 |
1133395200000 | 147.32 |
1133481600000 | 148.58 |
1133740800000 | 148.74 |
1133827200000 | 149.15 |
1133913600000 | 149.74 |
1134000000000 | 149.6 |
1134086400000 | 149.94 |
1134345600000 | 149.69 |
1134432000000 | 149.74 |
1134518400000 | 149.64 |
1134604800000 | 149.62 |
1134691200000 | 150.06 |
1134950400000 | 150.08 |
1135036800000 | 150.56 |
1135123200000 | 151.42 |
1135209600000 | 151.79 |
1135296000000 | 152.5 |
1135641600000 | 152.82 |
1135728000000 | 153.12 |
1135814400000 | 153.76 |
1135900800000 | 153.8 |
1136160000000 | 154.56 |
1136246400000 | 156.29 |
1136332800000 | 157.97 |
1136419200000 | 158.45 |
1136505600000 | 158.94 |
1136764800000 | 159.41 |
1136851200000 | 158.36 |
1136937600000 | 159.37 |
1137024000000 | 160.59 |
1137110400000 | 159.96 |
1137369600000 | 160.63 |
1137456000000 | 160.13 |
1137542400000 | 158.85 |
1137628800000 | 160.37 |
1137715200000 | 160.5 |
1137974400000 | 159.77 |
1138060800000 | 160.39 |
1138147200000 | 161.71 |
1138233600000 | 162.91 |
1138320000000 | 164.76 |
1138579200000 | 165.22 |
1138665600000 | 165.04 |
1138752000000 | 166.66 |
1138838400000 | 166.71 |
1138924800000 | 166.59 |
1139184000000 | 167.44 |
1139270400000 | 167.06 |
1139356800000 | 167.06 |
1139443200000 | 168.42 |
1139529600000 | 168.45 |
1139788800000 | 168.47 |
1139875200000 | 168.71 |
1139961600000 | 169.33 |
1140048000000 | 170.17 |
1140134400000 | 171.19 |
1140393600000 | 172.27 |
1140480000000 | 172.93 |
1140566400000 | 173.3 |
1140652800000 | 173.57 |
1140739200000 | 174.39 |
1140998400000 | 174.96 |
1141084800000 | 172.97 |
1141171200000 | 174.25 |
1141257600000 | 173.72 |
1141344000000 | 173.87 |
1141603200000 | 174.65 |
1141689600000 | 173.14 |
1141776000000 | 171.75 |
1141862400000 | 173.11 |
1141948800000 | 173.72 |
1142208000000 | 174.84 |
1142294400000 | 175.43 |
1142380800000 | 176.13 |
1142467200000 | 176.73 |
1142553600000 | 177.4 |
1142812800000 | 178.56 |
1142899200000 | 178.66 |
1142985600000 | 179.38 |
1143072000000 | 179.63 |
1143158400000 | 180.17 |
1143417600000 | 180.65 |
1143504000000 | 179.74 |
1143590400000 | 179.76 |
1143676800000 | 180.6 |
1143763200000 | 180.65 |
1144022400000 | 182.36 |
1144108800000 | 182.03 |
1144195200000 | 183.01 |
1144281600000 | 184.01 |
1144368000000 | 183.51 |
1144627200000 | 183.63 |
1144713600000 | 182.28 |
1144800000000 | 181.09 |
1144886400000 | 182.1 |
1145318400000 | 182.5 |
1145404800000 | 184.17 |
1145491200000 | 185.3 |
1145577600000 | 187.02 |
1145836800000 | 187.41 |
1145923200000 | 187.38 |
1146009600000 | 188.2 |
1146096000000 | 186.66 |
1146182400000 | 186.87 |
1146441600000 | 187.02 |
1146528000000 | 188.63 |
1146614400000 | 188.71 |
1146700800000 | 190.29 |
1146787200000 | 192.01 |
1147046400000 | 193.22 |
1147132800000 | 193.58 |
1147219200000 | 193.9 |
1147305600000 | 194.24 |
1147392000000 | 190.26 |
1147651200000 | 184.97 |
1147737600000 | 183.35 |
1147824000000 | 179.49 |
1147910400000 | 174.97 |
1147996800000 | 175.13 |
1148256000000 | 166.31 |
1148342400000 | 171.78 |
1148428800000 | 169.79 |
1148515200000 | 170.65 |
1148601600000 | 175.73 |
1148860800000 | 177.44 |
1148947200000 | 173.46 |
1149033600000 | 174.93 |
1149120000000 | 175.7 |
1149206400000 | 177.7 |
1149465600000 | 177.15 |
1149552000000 | 173.01 |
1149638400000 | 171.1 |
1149724800000 | 165.57 |
1149811200000 | 168.16 |
1150070400000 | 165.82 |
1150156800000 | 159.99 |
1150243200000 | 160.45 |
1150329600000 | 167.24 |
1150416000000 | 165.88 |
1150675200000 | 167.07 |
1150761600000 | 166.67 |
1150848000000 | 166.78 |
1150934400000 | 168.1 |
1151020800000 | 168.89 |
1151280000000 | 169.1 |
1151366400000 | 168.92 |
1151452800000 | 168.35 |
1151539200000 | 170.67 |
1151625600000 | 173.54 |
1151884800000 | 175.07 |
1151971200000 | 175.62 |
1152057600000 | 173.64 |
1152144000000 | 175.22 |
1152230400000 | 174.4 |
1152489600000 | 174.72 |
1152576000000 | 173.8 |
1152662400000 | 174.61 |
1152748800000 | 171.84 |
1152835200000 | 169.93 |
1153094400000 | 167.14 |
1153180800000 | 165.65 |
1153267200000 | 168.79 |
1153353600000 | 169.78 |
1153440000000 | 168.03 |
1153699200000 | 169.51 |
1153785600000 | 170.56 |
1153872000000 | 171.43 |
1153958400000 | 173.19 |
1154044800000 | 173.44 |
1154304000000 | 174.42 |
1154390400000 | 173.93 |
1154476800000 | 175.06 |
1154563200000 | 173.73 |
1154649600000 | 174.48 |
1154908800000 | 173.22 |
1154995200000 | 173.42 |
1155081600000 | 173.84 |
1155168000000 | 172.14 |
1155254400000 | 172.81 |
1155513600000 | 173.68 |
1155600000000 | 174.52 |
1155686400000 | 176.23 |
1155772800000 | 177.01 |
1155859200000 | 177.41 |
1156118400000 | 177.57 |
1156204800000 | 177.58 |
1156291200000 | 177.52 |
1156377600000 | 177.26 |
1156464000000 | 177.4 |
1156723200000 | 177.72 |
1156809600000 | 178.27 |
1156896000000 | 179.51 |
1156982400000 | 179.5 |
1157068800000 | 180.85 |
1157328000000 | 182.07 |
1157414400000 | 181.95 |
1157500800000 | 180.85 |
1157587200000 | 179.08 |
1157673600000 | 179.98 |
1157932800000 | 178.52 |
1158019200000 | 179.51 |
1158105600000 | 180.31 |
1158192000000 | 180.86 |
1158278400000 | 181.29 |
1158537600000 | 181.51 |
1158624000000 | 181.36 |
1158710400000 | 181.88 |
1158796800000 | 182.28 |
1158883200000 | 181.14 |
1159142400000 | 180.15 |
1159228800000 | 181.76 |
1159315200000 | 182.85 |
1159401600000 | 183.72 |
1159488000000 | 184.35 |
1159747200000 | 183.91 |
1159833600000 | 183.04 |
1159920000000 | 184.16 |
1160006400000 | 186.15 |
1160092800000 | 186.04 |
1160352000000 | 186.62 |
1160438400000 | 187.93 |
1160524800000 | 188.12 |
1160611200000 | 188.94 |
1160697600000 | 189.67 |
1160956800000 | 190.48 |
1161043200000 | 188.66 |
1161129600000 | 190.39 |
1161216000000 | 191.08 |
1161302400000 | 192.31 |
1161561600000 | 192.83 |
1161648000000 | 193.4 |
1161734400000 | 194.52 |
1161820800000 | 194.88 |
1161907200000 | 194.42 |
1162166400000 | 193.15 |
1162252800000 | 194.17 |
1162339200000 | 194.94 |
1162425600000 | 194.11 |
1162512000000 | 194.87 |
1162771200000 | 196.64 |
1162857600000 | 197.7 |
1162944000000 | 197.61 |
1163030400000 | 198.13 |
1163116800000 | 198.25 |
1163376000000 | 198.58 |
1163462400000 | 199.36 |
1163548800000 | 200.45 |
1163635200000 | 200.92 |
1163721600000 | 199.18 |
1163980800000 | 199.29 |
1164067200000 | 200.4 |
1164153600000 | 201.33 |
1164240000000 | 200.97 |
1164326400000 | 200.05 |
1164585600000 | 197.05 |
1164672000000 | 194.98 |
1164758400000 | 198.2 |
1164844800000 | 197.84 |
1164931200000 | 197.84 |
1165190400000 | 198.6 |
1165276800000 | 199.72 |
1165363200000 | 200.44 |
1165449600000 | 201.74 |
1165536000000 | 202.03 |
1165795200000 | 203.63 |
1165881600000 | 204.31 |
1165968000000 | 205.36 |
1166054400000 | 206.01 |
1166140800000 | 207.51 |
1166400000000 | 207.73 |
1166486400000 | 206.55 |
1166572800000 | 208.14 |
1166659200000 | 208.74 |
1166745600000 | 208.57 |
1167177600000 | 210.09 |
1167264000000 | 210.34 |
1167350400000 | 210.93 |
1167696000000 | 213.16 |
1167782400000 | 213.25 |
1167868800000 | 211.06 |
1167955200000 | 210.99 |
1168214400000 | 211.59 |
1168300800000 | 212.23 |
1168387200000 | 211.07 |
1168473600000 | 213.65 |
1168560000000 | 214.32 |
1168819200000 | 216.72 |
1168905600000 | 216.45 |
1168992000000 | 216.92 |
1169078400000 | 217.22 |
1169164800000 | 217.99 |
1169424000000 | 218.2 |
1169510400000 | 217.5 |
1169596800000 | 219.48 |
1169683200000 | 218.87 |
1169769600000 | 217.98 |
1170028800000 | 217.97 |
1170115200000 | 218.3 |
1170201600000 | 219.17 |
1170288000000 | 220.92 |
1170374400000 | 221.92 |
1170633600000 | 222.18 |
1170720000000 | 223.05 |
1170806400000 | 224.37 |
1170892800000 | 223.08 |
1170979200000 | 224.43 |
1171238400000 | 222.66 |
1171324800000 | 223.37 |
1171411200000 | 225.68 |
1171497600000 | 225.94 |
1171584000000 | 225.55 |
1171843200000 | 226.61 |
1171929600000 | 226.37 |
1172016000000 | 225.25 |
1172102400000 | 225.94 |
1172188800000 | 225.81 |
1172448000000 | 226.93 |
1172534400000 | 217.5 |
1172620800000 | 215.1 |
1172707200000 | 212.75 |
1172793600000 | 213.83 |
1173052800000 | 209.58 |
1173139200000 | 212.02 |
1173225600000 | 214.31 |
1173312000000 | 218 |
1173398400000 | 218.01 |
1173657600000 | 218.08 |
1173744000000 | 216.32 |
1173830400000 | 210.8 |
1173916800000 | 214.69 |
1174003200000 | 216.15 |
1174262400000 | 219.24 |
1174348800000 | 219.41 |
1174435200000 | 221.58 |
1174521600000 | 224.09 |
1174608000000 | 224.66 |
1174867200000 | 223.98 |
1174953600000 | 223.6 |
1175040000000 | 222.89 |
1175126400000 | 225.16 |
1175212800000 | 225.84 |
1175472000000 | 226.55 |
1175558400000 | 228.96 |
1175644800000 | 229.7 |
1175731200000 | 230.62 |
1176163200000 | 232.57 |
1176249600000 | 232.44 |
1176336000000 | 231.69 |
1176422400000 | 232.88 |
1176681600000 | 234.55 |
1176768000000 | 234.65 |
1176854400000 | 233.44 |
1176940800000 | 232.53 |
1177027200000 | 235.54 |
1177286400000 | 236.13 |
1177372800000 | 233.91 |
1177459200000 | 235.49 |
1177545600000 | 236.28 |
1177632000000 | 235.67 |
1177891200000 | 235.96 |
1177977600000 | 236.03 |
1178064000000 | 237.57 |
1178150400000 | 236.65 |
1178236800000 | 238.18 |
1178496000000 | 238.66 |
1178582400000 | 235.95 |
1178668800000 | 235.82 |
1178755200000 | 236 |
1178841600000 | 236.07 |
1179100800000 | 236.2 |
1179187200000 | 236.62 |
1179273600000 | 236.51 |
1179360000000 | 237.17 |
1179446400000 | 238.54 |
1179705600000 | 239.08 |
1179792000000 | 240.2 |
1179878400000 | 241.44 |
1179964800000 | 240.15 |
1180051200000 | 239.89 |
1180310400000 | 240.69 |
1180396800000 | 240.49 |
1180483200000 | 239.39 |
1180569600000 | 242.66 |
1180656000000 | 243.82 |
1180915200000 | 242.7 |
1181001600000 | 242.3 |
1181088000000 | 238.21 |
1181174400000 | 234.2 |
1181260800000 | 233.75 |
1181520000000 | 236.8 |
1181606400000 | 234.64 |
1181692800000 | 234.45 |
1181779200000 | 237.49 |
1181865600000 | 239.32 |
1182124800000 | 239.17 |
1182211200000 | 239.02 |
1182297600000 | 239.86 |
1182384000000 | 237.49 |
1182470400000 | 237.53 |
1182729600000 | 235.89 |
1182816000000 | 234.76 |
1182902400000 | 233.85 |
1182988800000 | 236.45 |
1183075200000 | 237.24 |
1183334400000 | 238.41 |
1183420800000 | 240.15 |
1183507200000 | 241.97 |
1183593600000 | 241.3 |
1183680000000 | 242.4 |
1183939200000 | 243.42 |
1184025600000 | 242.09 |
1184112000000 | 241.6 |
1184198400000 | 244.07 |
1184284800000 | 244.26 |
1184544000000 | 244.49 |
1184630400000 | 243.54 |
1184716800000 | 241.61 |
1184803200000 | 242.93 |
1184889600000 | 241.96 |
1185148800000 | 241.88 |
1185235200000 | 238.68 |
1185321600000 | 235.99 |
1185408000000 | 230.5 |
1185494400000 | 228.87 |
1185753600000 | 229.33 |
1185840000000 | 233.13 |
1185926400000 | 229.37 |
1186012800000 | 230.18 |
1186099200000 | 227.8 |
1186358400000 | 224.21 |
1186444800000 | 225.57 |
1186531200000 | 228.9 |
1186617600000 | 225.02 |
1186704000000 | 219.61 |
1186963200000 | 223.01 |
1187049600000 | 221.9 |
1187136000000 | 219.3 |
1187222400000 | 210.21 |
1187308800000 | 212.18 |
1187568000000 | 215.3 |
1187654400000 | 214.85 |
1187740800000 | 219.84 |
1187827200000 | 220.47 |
1187913600000 | 221.98 |
1188172800000 | 222.94 |
1188259200000 | 219.31 |
1188345600000 | 220.47 |
1188432000000 | 222.06 |
1188518400000 | 224.62 |
1188777600000 | 225.82 |
1188864000000 | 227.15 |
1188950400000 | 223.45 |
1189036800000 | 223.82 |
1189123200000 | 219.33 |
1189382400000 | 216.09 |
1189468800000 | 219.47 |
1189555200000 | 219.43 |
1189641600000 | 219.96 |
1189728000000 | 217.29 |
1189987200000 | 213.35 |
1190073600000 | 215.57 |
1190160000000 | 221.12 |
1190246400000 | 219.66 |
1190332800000 | 220.8 |
1190592000000 | 220.97 |
1190678400000 | 217.48 |
1190764800000 | 218.83 |
1190851200000 | 220.47 |
1190937600000 | 220.82 |
1191196800000 | 222.38 |
1191283200000 | 224.03 |
1191369600000 | 224.76 |
1191456000000 | 225.14 |
1191542400000 | 227.31 |
1191801600000 | 228.06 |
1191888000000 | 228.83 |
1191974400000 | 229.04 |
1192060800000 | 230.71 |
1192147200000 | 229.45 |
1192406400000 | 228.72 |
1192492800000 | 226.39 |
1192579200000 | 228.74 |
1192665600000 | 226.53 |
1192752000000 | 225.07 |
1193011200000 | 220.79 |
1193097600000 | 224.16 |
1193184000000 | 222.32 |
1193270400000 | 224.45 |
1193356800000 | 224.4 |
1193616000000 | 225.45 |
1193702400000 | 223.75 |
1193788800000 | 226.93 |
1193875200000 | 225.16 |
1193961600000 | 223.6 |
1194220800000 | 221.47 |
1194307200000 | 222.89 |
1194393600000 | 220.51 |
1194480000000 | 218.66 |
1194566400000 | 215.03 |
1194825600000 | 214.07 |
1194912000000 | 212.82 |
1194998400000 | 213.8 |
1195084800000 | 210.2 |
1195171200000 | 207.45 |
1195430400000 | 200.28 |
1195516800000 | 201.13 |
1195603200000 | 194.82 |
1195689600000 | 195.36 |
1195776000000 | 199.03 |
1196035200000 | 199.24 |
1196121600000 | 197.94 |
1196208000000 | 202.35 |
1196294400000 | 203.79 |
1196380800000 | 206.57 |
1196640000000 | 206.17 |
1196726400000 | 202.16 |
1196812800000 | 205.5 |
1196899200000 | 205.77 |
1196985600000 | 208.04 |
1197244800000 | 209.33 |
1197331200000 | 209.94 |
1197417600000 | 209.79 |
1197504000000 | 205.33 |
1197590400000 | 205.83 |
1197849600000 | 200.95 |
1197936000000 | 200.37 |
1198022400000 | 198.99 |
1198108800000 | 198.92 |
1198195200000 | 200.38 |
1198454400000 | 200.63 |
1198713600000 | 201.11 |
1198800000000 | 202.45 |
1199059200000 | 202.95 |
1199232000000 | 202.11 |
1199318400000 | 200.26 |
1199404800000 | 195.85 |
1199664000000 | 192.02 |
1199750400000 | 192.68 |
1199836800000 | 187.53 |
1199923200000 | 183.39 |
1200009600000 | 183.08 |
1200268800000 | 185.02 |
1200355200000 | 179.33 |
1200441600000 | 176.66 |
1200528000000 | 176.89 |
1200614400000 | 175.14 |
1200873600000 | 166.75 |
1200960000000 | 170.57 |
1201046400000 | 167.4 |
1201132800000 | 173.9 |
1201219200000 | 177.28 |
1201478400000 | 175.02 |
1201564800000 | 178.95 |
1201651200000 | 178.28 |
1201737600000 | 177.87 |
1201824000000 | 182.65 |
1202083200000 | 184.86 |
1202169600000 | 179.21 |
1202256000000 | 179.3 |
1202342400000 | 175.99 |
1202428800000 | 176.45 |
1202688000000 | 174.83 |
1202774400000 | 180.63 |
1202860800000 | 182.43 |
1202947200000 | 183.84 |
1203033600000 | 182.32 |
1203292800000 | 184.64 |
1203379200000 | 186.03 |
1203465600000 | 184.81 |
1203552000000 | 186.29 |
1203638400000 | 185.22 |
1203897600000 | 187.54 |
1203984000000 | 190 |
1204070400000 | 189.87 |
1204156800000 | 187.07 |
1204243200000 | 184.51 |
1204502400000 | 181.88 |
1204588800000 | 179.83 |
1204675200000 | 182.43 |
1204761600000 | 181.27 |
1204848000000 | 178.06 |
1205107200000 | 175.03 |
1205193600000 | 177.56 |
1205280000000 | 179.47 |
1205366400000 | 176.82 |
1205452800000 | 176.15 |
1205712000000 | 170.18 |
1205798400000 | 173.33 |
1205884800000 | 171.5 |
1205971200000 | 170.86 |
1206403200000 | 176.24 |
1206489600000 | 176.96 |
1206576000000 | 180.7 |
1206662400000 | 180.66 |
1206921600000 | 181.81 |
1207008000000 | 186.24 |
1207094400000 | 187.18 |
1207180800000 | 185.03 |
1207267200000 | 186.11 |
1207526400000 | 187.78 |
1207612800000 | 185.66 |
1207699200000 | 184.96 |
1207785600000 | 183.91 |
1207872000000 | 182.18 |
1208131200000 | 180.49 |
1208217600000 | 181.58 |
1208304000000 | 184.29 |
1208390400000 | 183.63 |
1208476800000 | 185.66 |
1208736000000 | 185.24 |
1208822400000 | 184.62 |
1208908800000 | 185.56 |
1208995200000 | 184.51 |
1209081600000 | 186.19 |
1209340800000 | 187.71 |
1209427200000 | 186.56 |
1209513600000 | 187.66 |
1209600000000 | 187.65 |
1209686400000 | 190.66 |
1209945600000 | 190.93 |
1210032000000 | 190.59 |
1210118400000 | 193.2 |
1210204800000 | 193.78 |
1210291200000 | 192.47 |
1210550400000 | 193.01 |
1210636800000 | 193.52 |
1210723200000 | 194.56 |
1210809600000 | 194.83 |
1210896000000 | 196.32 |
1211155200000 | 198.2 |
1211241600000 | 194.55 |
1211328000000 | 194.1 |
1211414400000 | 194.18 |
1211500800000 | 191.48 |
1211760000000 | 190.47 |
1211846400000 | 189.42 |
1211932800000 | 190.56 |
1212019200000 | 190.59 |
1212105600000 | 191.42 |
1212364800000 | 190.84 |
1212451200000 | 192.39 |
1212537600000 | 191.06 |
1212624000000 | 192.08 |
1212710400000 | 189.97 |
1212969600000 | 187 |
1213056000000 | 184.52 |
1213142400000 | 182.15 |
1213228800000 | 182.48 |
1213315200000 | 183.21 |
1213574400000 | 184.16 |
1213660800000 | 186.15 |
1213747200000 | 182.05 |
1213833600000 | 179.91 |
1213920000000 | 178.01 |
1214179200000 | 176 |
1214265600000 | 173.65 |
1214352000000 | 176.44 |
1214438400000 | 172.37 |
1214524800000 | 171.34 |
1214784000000 | 170.73 |
1214870400000 | 166.78 |
1214956800000 | 164.83 |
1215043200000 | 164.02 |
1215129600000 | 163.3 |
1215388800000 | 165.19 |
1215475200000 | 161.65 |
1215561600000 | 164.29 |
1215648000000 | 161.67 |
1215734400000 | 158.26 |
1215993600000 | 158.24 |
1216080000000 | 154.22 |
1216166400000 | 154.94 |
1216252800000 | 160.15 |
1216339200000 | 161.94 |
1216598400000 | 165.49 |
1216684800000 | 163.94 |
1216771200000 | 166.66 |
1216857600000 | 163.72 |
1216944000000 | 162.17 |
1217203200000 | 160.24 |
1217289600000 | 159.71 |
1217376000000 | 162.72 |
1217462400000 | 162.5 |
1217548800000 | 162 |
1217808000000 | 160.83 |
1217894400000 | 163.63 |
1217980800000 | 166.19 |
1218067200000 | 166.02 |
1218153600000 | 167.49 |
1218412800000 | 169.52 |
1218499200000 | 169.54 |
1218585600000 | 166.55 |
1218672000000 | 166.57 |
1218758400000 | 168.08 |
1219017600000 | 168.1 |
1219104000000 | 163.94 |
1219190400000 | 163.96 |
1219276800000 | 163.29 |
1219363200000 | 166.35 |
1219622400000 | 165.62 |
1219708800000 | 165.84 |
1219795200000 | 165.6 |
1219881600000 | 167.67 |
1219968000000 | 169.18 |
1220227200000 | 168.78 |
1220313600000 | 170.53 |
1220400000000 | 168.78 |
1220486400000 | 164.79 |
1220572800000 | 161.27 |
1220832000000 | 164.53 |
1220918400000 | 162.17 |
1221004800000 | 160.35 |
1221091200000 | 158.49 |
1221177600000 | 160.06 |
1221436800000 | 155.81 |
1221523200000 | 153.2 |
1221609600000 | 149.7 |
1221696000000 | 147.48 |
1221782400000 | 155.55 |
1222041600000 | 154.91 |
1222128000000 | 151.1 |
1222214400000 | 150.06 |
1222300800000 | 150.78 |
1222387200000 | 147.84 |
1222646400000 | 139.73 |
1222732800000 | 140.94 |
1222819200000 | 140.06 |
1222905600000 | 138.42 |
1222992000000 | 138.46 |
1223251200000 | 128.88 |
1223337600000 | 125.49 |
1223424000000 | 118.67 |
1223510400000 | 118.88 |
1223596800000 | 112.54 |
1223856000000 | 122.09 |
1223942400000 | 125.67 |
1224028800000 | 119.3 |
1224115200000 | 114.23 |
1224201600000 | 114.79 |
1224460800000 | 116.49 |
1224547200000 | 117.21 |
1224633600000 | 113 |
1224720000000 | 110.35 |
1224806400000 | 105.33 |
1225065600000 | 101.22 |
1225152000000 | 101.57 |
1225238400000 | 106.84 |
1225324800000 | 110.28 |
1225411200000 | 113.16 |
1225670400000 | 116.6 |
1225756800000 | 122.22 |
1225843200000 | 120.16 |
1225929600000 | 114.04 |
1226016000000 | 114.63 |
1226275200000 | 116.3 |
1226361600000 | 112.81 |
1226448000000 | 109.4 |
1226534400000 | 107.97 |
1226620800000 | 107.85 |
1226880000000 | 105.84 |
1226966400000 | 104.52 |
1227052800000 | 100.94 |
1227139200000 | 96.77 |
1227225600000 | 95.79 |
1227484800000 | 100.05 |
1227571200000 | 100.14 |
1227657600000 | 99.81 |
1227744000000 | 103.06 |
1227830400000 | 103 |
1228089600000 | 99.31 |
1228176000000 | 100.32 |
1228262400000 | 100.45 |
1228348800000 | 100.74 |
1228435200000 | 97.49 |
1228694400000 | 101.66 |
1228780800000 | 102.45 |
1228867200000 | 103.56 |
1228953600000 | 102.68 |
1229040000000 | 100.63 |
1229299200000 | 100.32 |
1229385600000 | 100.49 |
1229472000000 | 100.69 |
1229558400000 | 101 |
1229644800000 | 100.51 |
1229904000000 | 100.16 |
1229990400000 | 100.29 |
1230076800000 | 100.3 |
1230508800000 | 101.78 |
1230595200000 | 103.48 |
1230681600000 | 103.83 |
1230854400000 | 107.25 |
1231113600000 | 109.31 |
1231200000000 | 110.78 |
1231286400000 | 110.09 |
1231372800000 | 109.18 |
1231459200000 | 109.43 |
1231718400000 | 108.07 |
1231804800000 | 106.22 |
1231891200000 | 102.31 |
1231977600000 | 102 |
1232064000000 | 102.91 |
1232323200000 | 100.78 |
1232409600000 | 98.95 |
1232496000000 | 99.47 |
1232582400000 | 98.92 |
1232668800000 | 97.72 |
1232928000000 | 99.62 |
1233014400000 | 99.75 |
1233100800000 | 102.91 |
1233187200000 | 101.74 |
1233273600000 | 102.24 |
1233532800000 | 99.84 |
1233619200000 | 100.91 |
1233705600000 | 102.75 |
1233792000000 | 102.64 |
1233878400000 | 105.41 |
1234137600000 | 107.16 |
1234224000000 | 105.34 |
1234310400000 | 104.75 |
1234396800000 | 103.19 |
1234483200000 | 104.12 |
1234742400000 | 103.17 |
1234828800000 | 99.67 |
1234915200000 | 98.94 |
1235001600000 | 98.73 |
1235088000000 | 95.52 |
1235347200000 | 93.65 |
1235433600000 | 92.06 |
1235520000000 | 92.59 |
1235606400000 | 93.8 |
1235692800000 | 93.02 |
1235952000000 | 89.74 |
1236038400000 | 88.02 |
1236124800000 | 91.16 |
1236211200000 | 87.86 |
1236297600000 | 86.3 |
1236556800000 | 85.5 |
1236643200000 | 89.24 |
1236729600000 | 89.82 |
1236816000000 | 90.05 |
1236902400000 | 91.06 |
1237161600000 | 92.93 |
1237248000000 | 92.48 |
1237334400000 | 92.07 |
1237420800000 | 93.24 |
1237507200000 | 93.75 |
1237766400000 | 95.69 |
1237852800000 | 95.55 |
1237939200000 | 96.6 |
1238025600000 | 97.2 |
1238112000000 | 96.62 |
1238371200000 | 94.07 |
1238457600000 | 96.35 |
1238544000000 | 98.36 |
1238630400000 | 102.8 |
1238716800000 | 104 |
1238976000000 | 104.11 |
1239062400000 | 102.65 |
1239148800000 | 103.4 |
1239235200000 | 105.76 |
1239667200000 | 108.62 |
1239753600000 | 108.83 |
1239840000000 | 110.33 |
1239926400000 | 112.49 |
1240185600000 | 108.4 |
1240272000000 | 108.72 |
1240358400000 | 111.5 |
1240444800000 | 112.5 |
1240531200000 | 114.46 |
1240790400000 | 114.52 |
1240876800000 | 112.77 |
1240963200000 | 115.35 |
1241049600000 | 117.16 |
1241136000000 | 117.24 |
1241395200000 | 121.14 |
1241481600000 | 122.48 |
1241568000000 | 124.75 |
1241654400000 | 125.11 |
1241740800000 | 126.39 |
1242000000000 | 123.49 |
1242086400000 | 123.12 |
1242172800000 | 118.62 |
1242259200000 | 119.81 |
1242345600000 | 121.98 |
1242604800000 | 124.19 |
1242691200000 | 127.13 |
1242777600000 | 129.07 |
1242864000000 | 127.4 |
1242950400000 | 126.93 |
1243209600000 | 126.74 |
1243296000000 | 125.87 |
1243382400000 | 126.74 |
1243468800000 | 125.22 |
1243555200000 | 125.54 |
1243814400000 | 128.38 |
1243900800000 | 130.23 |
1243987200000 | 128.14 |
1244073600000 | 127.73 |
1244160000000 | 128.71 |
1244419200000 | 126.88 |
1244505600000 | 127.58 |
1244592000000 | 129.89 |
1244678400000 | 131.1 |
1244764800000 | 130.92 |
1245024000000 | 128.31 |
1245110400000 | 127.63 |
1245196800000 | 123.7 |
1245283200000 | 123.61 |
1245369600000 | 124.04 |
1245628800000 | 119.53 |
1245715200000 | 119.56 |
1245801600000 | 123.43 |
1245888000000 | 123.19 |
1245974400000 | 123.95 |
1246233600000 | 125.63 |
1246320000000 | 125.08 |
1246406400000 | 127.69 |
1246492800000 | 125.74 |
1246579200000 | 125.05 |
1246838400000 | 122.79 |
1246924800000 | 122.54 |
1247011200000 | 120.63 |
1247097600000 | 120.91 |
1247184000000 | 119.62 |
1247443200000 | 121.21 |
1247529600000 | 123.35 |
1247616000000 | 126.68 |
1247702400000 | 126.69 |
1247788800000 | 127.05 |
1248048000000 | 128.63 |
1248134400000 | 130.17 |
1248220800000 | 129.9 |
1248307200000 | 131.77 |
1248393600000 | 131.85 |
1248652800000 | 132.25 |
1248739200000 | 131.05 |
1248825600000 | 131.88 |
1248912000000 | 134.84 |
1248998400000 | 136.2 |
1249257600000 | 138.9 |
1249344000000 | 138.04 |
1249430400000 | 138.84 |
1249516800000 | 140.2 |
1249603200000 | 141.24 |
1249862400000 | 141.49 |
1249948800000 | 139.24 |
1250035200000 | 140.55 |
1250121600000 | 143.3 |
1250208000000 | 143.96 |
1250467200000 | 140.45 |
1250553600000 | 141.87 |
1250640000000 | 141.27 |
1250726400000 | 144.1 |
1250812800000 | 146.89 |
1251072000000 | 149.41 |
1251158400000 | 150.05 |
1251244800000 | 149.41 |
1251331200000 | 148.61 |
1251417600000 | 151.27 |
1251676800000 | 148.92 |
1251763200000 | 146.72 |
1251849600000 | 143.81 |
1251936000000 | 145.66 |
1252022400000 | 148.22 |
1252281600000 | 151.29 |
1252368000000 | 152.26 |
1252454400000 | 153.69 |
1252540800000 | 154.55 |
1252627200000 | 156.08 |
1252886400000 | 155.24 |
1252972800000 | 157.36 |
1253059200000 | 159.96 |
1253145600000 | 161.39 |
1253232000000 | 161.1 |
1253491200000 | 159.34 |
1253577600000 | 161 |
1253664000000 | 161.29 |
1253750400000 | 158.29 |
1253836800000 | 157.98 |
1254096000000 | 160.43 |
1254182400000 | 160.18 |
1254268800000 | 160.4 |
1254355200000 | 157.94 |
1254441600000 | 154.57 |
1254700800000 | 155.88 |
1254787200000 | 160.86 |
1254873600000 | 160.55 |
1254960000000 | 162.71 |
1255046400000 | 163.58 |
1255305600000 | 165.36 |
1255392000000 | 163.46 |
1255478400000 | 166.51 |
1255564800000 | 166.13 |
1255651200000 | 164.92 |
1255910400000 | 166.27 |
1255996800000 | 165.71 |
1256083200000 | 164.98 |
1256169600000 | 162.44 |
1256256000000 | 162.82 |
1256515200000 | 160.29 |
1256601600000 | 157.88 |
1256688000000 | 151.88 |
1256774400000 | 156.23 |
1256860800000 | 154.09 |
1257120000000 | 153.64 |
1257206400000 | 150.78 |
1257292800000 | 155.47 |
1257379200000 | 156.88 |
1257465600000 | 157.3 |
1257724800000 | 159.92 |
1257811200000 | 158.93 |
1257897600000 | 160.32 |
1257984000000 | 160.62 |
1258070400000 | 161.19 |
1258329600000 | 163.34 |
1258416000000 | 162.14 |
1258502400000 | 162.43 |
1258588800000 | 159.14 |
1258675200000 | 158.27 |
1258934400000 | 160.97 |
1259020800000 | 160.24 |
1259107200000 | 160.17 |
1259193600000 | 155.24 |
1259280000000 | 157.35 |
1259539200000 | 155 |
1259625600000 | 158.89 |
1259712000000 | 160.06 |
1259798400000 | 160.26 |
1259884800000 | 161 |
1260144000000 | 160.91 |
1260230400000 | 158.67 |
1260316800000 | 156.83 |
1260403200000 | 157.92 |
1260489600000 | 158.32 |
1260748800000 | 159.02 |
1260835200000 | 158.76 |
1260921600000 | 159.88 |
1261008000000 | 159.21 |
1261094400000 | 158.8 |
1261353600000 | 159.6 |
1261440000000 | 160.36 |
1261526400000 | 161.1 |
1261612800000 | 160.88 |
1261958400000 | 161.56 |
1262044800000 | 162.64 |
1262131200000 | 162.91 |
1262217600000 | 163.11 |
1262563200000 | 167.11 |
1262649600000 | 168.84 |
1262736000000 | 169.73 |
1262822400000 | 170.92 |
1262908800000 | 171.62 |
1263168000000 | 171.24 |
1263254400000 | 169.07 |
1263340800000 | 169.78 |
1263427200000 | 171.26 |
1263513600000 | 170.86 |
1263772800000 | 171.2 |
1263859200000 | 171.51 |
1263945600000 | 169.29 |
1264032000000 | 167.68 |
1264118400000 | 165.53 |
1264377600000 | 165.83 |
1264464000000 | 165.34 |
1264550400000 | 164.87 |
1264636800000 | 164.57 |
1264723200000 | 165.93 |
1264982400000 | 167.51 |
1265068800000 | 169.71 |
1265155200000 | 169.41 |
1265241600000 | 165.09 |
1265328000000 | 161.08 |
1265587200000 | 159.93 |
1265673600000 | 161.06 |
1265760000000 | 162.3 |
1265846400000 | 163.18 |
1265932800000 | 161.9 |
1266192000000 | 161.49 |
1266278400000 | 162.91 |
1266364800000 | 165.43 |
1266451200000 | 166.3 |
1266537600000 | 166.82 |
1266796800000 | 167.28 |
1266883200000 | 165.62 |
1266969600000 | 165.12 |
1267056000000 | 162.68 |
1267142400000 | 164.54 |
1267401600000 | 167.24 |
1267488000000 | 169.23 |
1267574400000 | 170.68 |
1267660800000 | 171.25 |
1267747200000 | 173.41 |
1268006400000 | 173.51 |
1268092800000 | 173.42 |
1268179200000 | 175.18 |
1268265600000 | 175.04 |
1268352000000 | 175.94 |
1268611200000 | 175.08 |
1268697600000 | 176.5 |
1268784000000 | 177.64 |
1268870400000 | 176.53 |
1268956800000 | 176.14 |
1269216000000 | 176.44 |
1269302400000 | 178.41 |
1269388800000 | 178.73 |
1269475200000 | 180.65 |
1269561600000 | 180.47 |
1269820800000 | 180.21 |
1269907200000 | 179.46 |
1269993600000 | 180.19 |
1270080000000 | 182.71 |
1270512000000 | 185.01 |
1270598400000 | 184.83 |
1270684800000 | 183.67 |
1270771200000 | 185.66 |
1271030400000 | 185.35 |
1271116800000 | 184.35 |
1271203200000 | 185.64 |
1271289600000 | 186.77 |
1271376000000 | 184.71 |
1271635200000 | 182.69 |
1271721600000 | 185.83 |
1271808000000 | 185.25 |
1271894400000 | 183.29 |
1271980800000 | 185.82 |
1272240000000 | 186.52 |
1272326400000 | 181.87 |
1272412800000 | 177.74 |
1272499200000 | 181.07 |
1272585600000 | 180.68 |
1272844800000 | 181.46 |
1272931200000 | 175.41 |
1273017600000 | 171.34 |
1273104000000 | 168.92 |
1273190400000 | 162.15 |
1273449600000 | 173.57 |
1273536000000 | 172.26 |
1273622400000 | 176.67 |
1273708800000 | 176.66 |
1273795200000 | 171.57 |
1274054400000 | 169.92 |
1274140800000 | 172.02 |
1274227200000 | 166.14 |
1274313600000 | 160.87 |
1274400000000 | 161.54 |
1274659200000 | 161.68 |
1274745600000 | 155.47 |
1274832000000 | 160.33 |
1274918400000 | 165.54 |
1275004800000 | 165.18 |
1275264000000 | 165.86 |
1275350400000 | 165.26 |
1275436800000 | 165.7 |
1275523200000 | 168.26 |
1275609600000 | 165.26 |
1275868800000 | 163.02 |
1275955200000 | 161.52 |
1276041600000 | 165.19 |
1276128000000 | 168.26 |
1276214400000 | 169 |
1276473600000 | 171.81 |
1276560000000 | 172.64 |
1276646400000 | 171.7 |
1276732800000 | 172.08 |
1276819200000 | 173.18 |
1277078400000 | 174.77 |
1277164800000 | 174.2 |
1277251200000 | 172.5 |
1277337600000 | 168.83 |
1277424000000 | 168.08 |
1277683200000 | 169.81 |
1277769600000 | 164.51 |
1277856000000 | 164.29 |
1277942400000 | 160.34 |
1278028800000 | 161.07 |
1278288000000 | 161.33 |
1278374400000 | 165.39 |
1278460800000 | 166.7 |
1278547200000 | 168.55 |
1278633600000 | 169.37 |
1278892800000 | 169.81 |
1278979200000 | 172.57 |
1279065600000 | 172.83 |
1279152000000 | 171.18 |
1279238400000 | 168.55 |
1279497600000 | 167.39 |
1279584000000 | 166.5 |
1279670400000 | 168.99 |
1279756800000 | 171.93 |
1279843200000 | 172.59 |
1280102400000 | 174.51 |
1280188800000 | 174.66 |
1280275200000 | 174.17 |
1280361600000 | 174.4 |
1280448000000 | 173.92 |
1280707200000 | 177.4 |
1280793600000 | 177.69 |
1280880000000 | 177.64 |
1280966400000 | 177.57 |
1281052800000 | 176.26 |
1281312000000 | 177.84 |
1281398400000 | 175.87 |
1281484800000 | 171.65 |
1281571200000 | 170.78 |
1281657600000 | 171.19 |
1281916800000 | 171.56 |
1282003200000 | 174.6 |
1282089600000 | 174.51 |
1282176000000 | 172.74 |
1282262400000 | 170.38 |
1282521600000 | 171.13 |
1282608000000 | 167.82 |
1282694400000 | 166.62 |
1282780800000 | 168.08 |
1282867200000 | 169.42 |
1283126400000 | 170.06 |
1283212800000 | 170.45 |
1283299200000 | 174.39 |
1283385600000 | 175.1 |
1283472000000 | 176.46 |
1283731200000 | 177.1 |
1283817600000 | 175.62 |
1283904000000 | 176.8 |
1283990400000 | 178.48 |
1284076800000 | 178.63 |
1284336000000 | 180.52 |
1284422400000 | 181.01 |
1284508800000 | 180.14 |
1284595200000 | 179.23 |
1284681600000 | 179.66 |
1284940800000 | 181.24 |
1285027200000 | 182.01 |
1285113600000 | 180.38 |
1285200000000 | 179.81 |
1285286400000 | 181.58 |
1285545600000 | 181.91 |
1285632000000 | 182.43 |
1285718400000 | 182.38 |
1285804800000 | 182.31 |
1285891200000 | 182.35 |
1286150400000 | 181.71 |
1286236800000 | 183.34 |
1286323200000 | 184.02 |
1286409600000 | 184.14 |
1286496000000 | 184.47 |
1286755200000 | 185.74 |
1286841600000 | 185.99 |
1286928000000 | 189.17 |
1287014400000 | 189.27 |
1287100800000 | 188.66 |
1287360000000 | 188.94 |
1287446400000 | 187.9 |
1287532800000 | 188.37 |
1287619200000 | 190.16 |
1287705600000 | 190 |
1287964800000 | 191.43 |
1288051200000 | 190.6 |
1288137600000 | 189.35 |
1288224000000 | 189.23 |
1288310400000 | 189.46 |
1288569600000 | 190.05 |
1288656000000 | 190.55 |
1288742400000 | 189.58 |
1288828800000 | 191.85 |
1288915200000 | 192.36 |
1289174400000 | 192.29 |
1289260800000 | 193.73 |
1289347200000 | 191.81 |
1289433600000 | 190.48 |
1289520000000 | 189.45 |
1289779200000 | 191.12 |
1289865600000 | 186.87 |
1289952000000 | 188.03 |
1290038400000 | 190.31 |
1290124800000 | 190.17 |
1290384000000 | 189.76 |
1290470400000 | 186.65 |
1290556800000 | 189.02 |
1290643200000 | 190.34 |
1290729600000 | 189.54 |
1290988800000 | 187.49 |
1291075200000 | 186.66 |
1291161600000 | 191.24 |
1291248000000 | 195.72 |
1291334400000 | 196.35 |
1291593600000 | 197.1 |
1291680000000 | 198.79 |
1291766400000 | 199.11 |
1291852800000 | 198.69 |
1291939200000 | 198.9 |
1292198400000 | 200.28 |
1292284800000 | 200.7 |
1292371200000 | 201.11 |
1292457600000 | 200.9 |
1292544000000 | 201.26 |
1292803200000 | 202.56 |
1292889600000 | 204.74 |
1292976000000 | 205.46 |
1293062400000 | 205.6 |
1293148800000 | 205.29 |
1293408000000 | 204.15 |
1293494400000 | 205.15 |
1293580800000 | 206.3 |
1293667200000 | 206.05 |
1293753600000 | 206.1 |
1294012800000 | 208.58 |
1294099200000 | 207.88 |
1294185600000 | 206.53 |
1294272000000 | 207.08 |
1294358400000 | 206.34 |
1294617600000 | 204.05 |
1294704000000 | 207.44 |
1294790400000 | 210.03 |
1294876800000 | 208.45 |
1294963200000 | 208.25 |
1295222400000 | 207.99 |
1295308800000 | 209.02 |
1295395200000 | 206.75 |
1295481600000 | 203.3 |
1295568000000 | 204.12 |
1295827200000 | 204.09 |
1295913600000 | 204.47 |
1296000000000 | 206.41 |
1296086400000 | 207.02 |
1296172800000 | 206.91 |
1296432000000 | 205.54 |
1296518400000 | 208.19 |
1296604800000 | 207.24 |
1296691200000 | 207.05 |
1296777600000 | 208.26 |
1297036800000 | 210.12 |
1297123200000 | 209.93 |
1297209600000 | 209.57 |
1297296000000 | 207.66 |
1297382400000 | 208.75 |
1297641600000 | 210.39 |
1297728000000 | 209.28 |
1297814400000 | 209.59 |
1297900800000 | 208.99 |
1297987200000 | 209.66 |
1298246400000 | 206.97 |
1298332800000 | 205.99 |
1298419200000 | 204.02 |
1298505600000 | 202.94 |
1298592000000 | 205.67 |
1298851200000 | 207.48 |
1298937600000 | 207.88 |
1299024000000 | 206.55 |
1299110400000 | 206.94 |
1299196800000 | 207.17 |
1299456000000 | 207.15 |
1299542400000 | 207 |
1299628800000 | 207.43 |
1299715200000 | 204.98 |
1299801600000 | 202.57 |
1300060800000 | 201.14 |
1300147200000 | 196.87 |
1300233600000 | 195.7 |
1300320000000 | 198.57 |
1300406400000 | 200.41 |
1300665600000 | 203.77 |
1300752000000 | 203.17 |
1300838400000 | 203.67 |
1300924800000 | 205.86 |
1301011200000 | 206.69 |
1301270400000 | 207.27 |
1301356800000 | 206.8 |
1301443200000 | 208.31 |
1301529600000 | 207.95 |
1301616000000 | 209.73 |
1301875200000 | 210.94 |
1301961600000 | 210.62 |
1302048000000 | 211.13 |
1302134400000 | 210.11 |
1302220800000 | 210.74 |
1302480000000 | 209.58 |
1302566400000 | 206.65 |
1302652800000 | 208.15 |
1302739200000 | 207.53 |
1302825600000 | 208.13 |
1303084800000 | 204.93 |
1303171200000 | 206.44 |
1303257600000 | 208.99 |
1303344000000 | 209.93 |
1303776000000 | 210.37 |
1303862400000 | 210.39 |
1303948800000 | 211.39 |
1304035200000 | 212.6 |
1304294400000 | 212.98 |
1304380800000 | 211.75 |
1304467200000 | 208.85 |
1304553600000 | 208.47 |
1304640000000 | 210.7 |
1304899200000 | 210.82 |
1304985600000 | 212.49 |
1305072000000 | 212.76 |
1305158400000 | 211.35 |
1305244800000 | 211.31 |
1305504000000 | 210.93 |
1305590400000 | 209.48 |
1305676800000 | 209.78 |
1305763200000 | 210.59 |
1305849600000 | 210.65 |
1306108800000 | 207.13 |
1306195200000 | 207.46 |
1306281600000 | 207.85 |
1306368000000 | 207.69 |
1306454400000 | 209.21 |
1306713600000 | 209.68 |
1306800000000 | 211.27 |
1306886400000 | 211.25 |
1306972800000 | 210.02 |
1307059200000 | 208.98 |
1307318400000 | 207.76 |
1307404800000 | 206.73 |
1307491200000 | 203.13 |
1307577600000 | 204.21 |
1307664000000 | 201.98 |
1307923200000 | 201.8 |
1308009600000 | 202.85 |
1308096000000 | 200.44 |
1308182400000 | 198.23 |
1308268800000 | 198.69 |
1308528000000 | 196.21 |
1308614400000 | 199.31 |
1308700800000 | 198.84 |
1308787200000 | 195.58 |
1308873600000 | 195.19 |
1309132800000 | 194.52 |
1309219200000 | 195.99 |
1309305600000 | 200.07 |
1309392000000 | 203.06 |
1309478400000 | 204.54 |
1309737600000 | 206 |
1309824000000 | 205.34 |
1309910400000 | 203.9 |
1309996800000 | 205.33 |
1310083200000 | 203.22 |
1310342400000 | 198.63 |
1310428800000 | 197.38 |
1310515200000 | 198.92 |
1310601600000 | 196.41 |
1310688000000 | 194.98 |
1310947200000 | 190.67 |
1311033600000 | 192.72 |
1311120000000 | 195.31 |
1311206400000 | 197.46 |
1311292800000 | 199.12 |
1311552000000 | 198.77 |
1311638400000 | 197.66 |
1311724800000 | 195.38 |
1311811200000 | 193.97 |
1311897600000 | 193.17 |
1312156800000 | 191.02 |
1312243200000 | 185.16 |
1312329600000 | 180.11 |
1312416000000 | 171.76 |
1312502400000 | 168.9 |
1312761600000 | 159.3 |
1312848000000 | 163.11 |
1312934400000 | 160.95 |
1313020800000 | 164.53 |
1313107200000 | 169.86 |
1313366400000 | 171.74 |
1313452800000 | 169.4 |
1313539200000 | 169.97 |
1313625600000 | 161.41 |
1313712000000 | 159.25 |
1313971200000 | 160.45 |
1314057600000 | 160.57 |
1314144000000 | 163.28 |
1314230400000 | 163.34 |
1314316800000 | 162.24 |
1314576000000 | 166.44 |
1314662400000 | 167.27 |
1314748800000 | 172.4 |
1314835200000 | 172.73 |
1314921600000 | 168.87 |
1315180800000 | 161.87 |
1315267200000 | 159.75 |
1315353600000 | 164.74 |
1315440000000 | 165.46 |
1315526400000 | 161.69 |
1315785600000 | 156.55 |
1315872000000 | 156.98 |
1315958400000 | 159.15 |
1316044800000 | 162.22 |
1316131200000 | 165.12 |
1316390400000 | 161.26 |
1316476800000 | 162.49 |
1316563200000 | 160.94 |
1316649600000 | 153.77 |
1316736000000 | 152.54 |
1316995200000 | 152.86 |
1317081600000 | 159.2 |
1317168000000 | 158.36 |
1317254400000 | 159.36 |
1317340800000 | 156.54 |
1317600000000 | 154.5 |
1317686400000 | 149.05 |
1317772800000 | 152.68 |
1317859200000 | 156.81 |
1317945600000 | 157.24 |
1318204800000 | 160.41 |
1318291200000 | 160.04 |
1318377600000 | 163.48 |
1318464000000 | 162.41 |
1318550400000 | 164.79 |
1318809600000 | 162.57 |
1318896000000 | 162.64 |
1318982400000 | 162.5 |
1319068800000 | 160.45 |
1319155200000 | 163.81 |
1319414400000 | 166.86 |
1319500800000 | 165.85 |
1319587200000 | 166 |
1319673600000 | 171.44 |
1319760000000 | 170.7 |
1320019200000 | 167.36 |
1320105600000 | 160.41 |
1320192000000 | 161.53 |
1320278400000 | 165.11 |
1320364800000 | 164.21 |
1320624000000 | 163.25 |
1320710400000 | 164.14 |
1320796800000 | 160.76 |
1320883200000 | 159.59 |
1320969600000 | 163.45 |
1321228800000 | 161.98 |
1321315200000 | 160.09 |
1321401600000 | 159.66 |
1321488000000 | 157.22 |
1321574400000 | 156.02 |
1321833600000 | 150.74 |
1321920000000 | 149.44 |
1322006400000 | 147.24 |
1322092800000 | 147.65 |
1322179200000 | 147.35 |
1322438400000 | 152.65 |
1322524800000 | 153.53 |
1322611200000 | 159.77 |
1322697600000 | 158.17 |
1322784000000 | 159.87 |
1323043200000 | 162.15 |
1323129600000 | 161.11 |
1323216000000 | 160.59 |
1323302400000 | 157.11 |
1323388800000 | 158.12 |
1323648000000 | 154.19 |
1323734400000 | 154.28 |
1323820800000 | 151.12 |
1323907200000 | 152.54 |
1323993600000 | 152.71 |
1324252800000 | 152.47 |
1324339200000 | 156.48 |
1324425600000 | 156.09 |
1324512000000 | 158.06 |
1324598400000 | 159.34 |
1324944000000 | 159.42 |
1325030400000 | 158.52 |
1325116800000 | 159.41 |
1325203200000 | 161.15 |
1325462400000 | 163.82 |
1325548800000 | 166.18 |
1325635200000 | 164.81 |
1325721600000 | 163.52 |
1325808000000 | 163.9 |
1326067200000 | 163.29 |
1326153600000 | 165.49 |
1326240000000 | 166.13 |
1326326400000 | 167.91 |
1326412800000 | 167.71 |
1326672000000 | 168.8 |
1326758400000 | 170.28 |
1326844800000 | 171.51 |
1326931200000 | 174.5 |
1327017600000 | 174.73 |
1327276800000 | 176.39 |
1327363200000 | 174.55 |
1327449600000 | 175.09 |
1327536000000 | 177.69 |
1327622400000 | 177.51 |
1327881600000 | 174.51 |
1327968000000 | 176.56 |
1328054400000 | 180.46 |
1328140800000 | 181.99 |
1328227200000 | 184.17 |
1328486400000 | 184.77 |
1328572800000 | 183.9 |
1328659200000 | 184.75 |
1328745600000 | 184.69 |
1328832000000 | 183.78 |
1329091200000 | 184.97 |
1329177600000 | 184.49 |
1329264000000 | 185.21 |
1329350400000 | 184.12 |
1329436800000 | 186.14 |
1329696000000 | 188.74 |
1329782400000 | 187.72 |
1329868800000 | 186 |
1329955200000 | 184.54 |
1330041600000 | 185.92 |
1330300800000 | 184.96 |
1330387200000 | 185.29 |
1330473600000 | 186.15 |
1330560000000 | 187.18 |
1330646400000 | 187.58 |
1330905600000 | 186.27 |
1330992000000 | 180.36 |
1331078400000 | 181.92 |
1331164800000 | 185.64 |
1331251200000 | 186.37 |
1331510400000 | 185.69 |
1331596800000 | 188.46 |
1331683200000 | 188.58 |
1331769600000 | 189.32 |
1331856000000 | 189.79 |
1332115200000 | 189.94 |
1332201600000 | 187.83 |
1332288000000 | 187.27 |
1332374400000 | 184.49 |
1332460800000 | 185.48 |
1332720000000 | 188.11 |
1332806400000 | 187.52 |
1332892800000 | 185.91 |
1332979200000 | 183.43 |
1333065600000 | 185.32 |
1333324800000 | 186.68 |
1333411200000 | 186.58 |
1333497600000 | 181.98 |
1333584000000 | 182.15 |
1334016000000 | 177.52 |
1334102400000 | 178.86 |
1334188800000 | 181.94 |
1334275200000 | 179.93 |
1334534400000 | 179.47 |
1334620800000 | 183.19 |
1334707200000 | 182.32 |
1334793600000 | 181.46 |
1334880000000 | 182.05 |
1335139200000 | 177.17 |
1335225600000 | 179.24 |
1335312000000 | 182.28 |
1335398400000 | 181.45 |
1335484800000 | 183.69 |
1335744000000 | 183.86 |
1335830400000 | 184.01 |
1335916800000 | 183.23 |
1336003200000 | 183.64 |
1336089600000 | 180.06 |
1336348800000 | 181.24 |
1336435200000 | 177.65 |
1336521600000 | 176.18 |
1336608000000 | 178.31 |
1336694400000 | 179.26 |
1336953600000 | 175.27 |
1337040000000 | 173.45 |
1337126400000 | 173.02 |
1337212800000 | 171.94 |
1337299200000 | 169.31 |
1337558400000 | 171.36 |
1337644800000 | 175.46 |
1337731200000 | 171.71 |
1337817600000 | 172.26 |
1337904000000 | 172.43 |
1338163200000 | 172.93 |
1338249600000 | 174.89 |
1338336000000 | 172.29 |
1338422400000 | 171.34 |
1338508800000 | 167.33 |
1338768000000 | 165.61 |
1338854400000 | 166.18 |
1338940800000 | 169.97 |
1339027200000 | 173.09 |
1339113600000 | 172.23 |
1339372800000 | 171.51 |
1339459200000 | 170.11 |
1339545600000 | 168.66 |
1339632000000 | 168.71 |
1339718400000 | 171.46 |
1339977600000 | 171.6 |
1340064000000 | 174.24 |
1340150400000 | 175.81 |
1340236800000 | 175.57 |
1340323200000 | 174.19 |
1340582400000 | 170.06 |
1340668800000 | 168.81 |
1340755200000 | 171 |
1340841600000 | 169.94 |
1340928000000 | 175.99 |
1341187200000 | 177.93 |
1341273600000 | 180.07 |
1341360000000 | 180.44 |
1341446400000 | 180.02 |
1341532800000 | 177.23 |
1341792000000 | 176.27 |
1341878400000 | 178.01 |
1341964800000 | 176.89 |
1342051200000 | 174.88 |
1342137600000 | 177.15 |
1342396800000 | 178.49 |
1342483200000 | 179.51 |
1342569600000 | 180.05 |
1342656000000 | 182.8 |
1342742400000 | 181.18 |
1343001600000 | 175.84 |
1343088000000 | 175.77 |
1343174400000 | 176.1 |
1343260800000 | 179.36 |
1343347200000 | 180.15 |
1343606400000 | 182.24 |
1343692800000 | 181.36 |
1343779200000 | 180.95 |
1343865600000 | 178.07 |
1343952000000 | 181.71 |
1344211200000 | 183.74 |
1344297600000 | 184.63 |
1344384000000 | 184.34 |
1344470400000 | 185.06 |
1344556800000 | 184.92 |
1344816000000 | 183.88 |
1344902400000 | 184.45 |
1344988800000 | 184.25 |
1345075200000 | 185.11 |
1345161600000 | 187.09 |
1345420800000 | 186.1 |
1345507200000 | 187.66 |
1345593600000 | 186 |
1345680000000 | 184.73 |
1345766400000 | 184.14 |
1346025600000 | 184.86 |
1346112000000 | 183.63 |
1346198400000 | 184.06 |
1346284800000 | 183.28 |
1346371200000 | 184.73 |
1346630400000 | 185.61 |
1346716800000 | 184.71 |
1346803200000 | 185.07 |
1346889600000 | 187.94 |
1346976000000 | 189.95 |
1347235200000 | 190.32 |
1347321600000 | 190.92 |
1347408000000 | 192.6 |
1347494400000 | 191.68 |
1347580800000 | 194.61 |
1347840000000 | 193.84 |
1347926400000 | 192.94 |
1348012800000 | 193.79 |
1348099200000 | 193.23 |
1348185600000 | 194.19 |
1348444800000 | 193.32 |
1348531200000 | 194.26 |
1348617600000 | 190.57 |
1348704000000 | 191.49 |
1348790400000 | 191.08 |
1349049600000 | 193.2 |
1349136000000 | 193.51 |
1349222400000 | 192.97 |
1349308800000 | 193.58 |
1349395200000 | 196.27 |
1349654400000 | 194.93 |
1349740800000 | 194.19 |
1349827200000 | 192.13 |
1349913600000 | 192.78 |
1350000000000 | 192.44 |
1350259200000 | 193.02 |
1350345600000 | 195.06 |
1350432000000 | 196.38 |
1350518400000 | 196.84 |
1350604800000 | 195.59 |
1350864000000 | 195.37 |
1350950400000 | 192.4199 |
1351036800000 | 193.45 |
1351123200000 | 193.79 |
1351209600000 | 194.08 |
1351468800000 | 192.84 |
1351555200000 | 193.74 |
1351641600000 | 193.53 |
1351728000000 | 194.85 |
1351814400000 | 196.07 |
1352073600000 | 195.48 |
1352160000000 | 196.34 |
1352246400000 | 194.49 |
1352332800000 | 193.19 |
1352419200000 | 192.57 |
1352678400000 | 191.57 |
1352764800000 | 190.74 |
1352851200000 | 190.27 |
1352937600000 | 187.8 |
1353024000000 | 186.47 |
1353283200000 | 189.98 |
1353369600000 | 190.35 |
1353456000000 | 191.32 |
1353542400000 | 193.26 |
1353628800000 | 194.07 |
1353888000000 | 193.47 |
1353974400000 | 193.8899 |
1354060800000 | 193.29 |
1354147200000 | 195.49 |
1354233600000 | 195.55 |
1354492800000 | 195.96 |
1354579200000 | 195.83 |
1354665600000 | 196.87 |
1354752000000 | 198.32 |
1354838400000 | 198.37 |
1355097600000 | 197.55 |
1355184000000 | 198.91 |
1355270400000 | 199.49 |
1355356800000 | 199.11 |
1355443200000 | 199.54 |
1355702400000 | 199.57 |
1355788800000 | 201.1699 |
1355875200000 | 203.23 |
1355961600000 | 203.55 |
1356048000000 | 203.04 |
1356307200000 | 202.55 |
1356566400000 | 203.21 |
1356652800000 | 202.24 |
1356912000000 | 202.56 |
1357084800000 | 207.06 |
1357171200000 | 208.27 |
1357257600000 | 209.41 |
1357516800000 | 209.92 |
1357603200000 | 210.15 |
1357689600000 | 211.43 |
1357776000000 | 211.51 |
1357862400000 | 210.95 |
1358121600000 | 210.28 |
1358208000000 | 209.12 |
1358294400000 | 209.49 |
1358380800000 | 211.46 |
1358467200000 | 212.04 |
1358726400000 | 212.96 |
1358812800000 | 213.3 |
1358899200000 | 213.9 |
1358985600000 | 214.01 |
1359072000000 | 214.64 |
1359331200000 | 215.14 |
1359417600000 | 214.63 |
1359504000000 | 213.56 |
1359590400000 | 212.19 |
1359676800000 | 214.57 |
1359936000000 | 211.24 |
1360022400000 | 212.3 |
1360108800000 | 212.92 |
1360195200000 | 213.25 |
1360281600000 | 214.92 |
1360540800000 | 214.65 |
1360627200000 | 216.42 |
1360713600000 | 218.7 |
1360800000000 | 218.13 |
1360886400000 | 218.96 |
1361145600000 | 218.36 |
1361232000000 | 221.49 |
1361318400000 | 221.8 |
1361404800000 | 218.03 |
1361491200000 | 219.34 |
1361750400000 | 219.85 |
1361836800000 | 217.22 |
1361923200000 | 219.12 |
1362009600000 | 220.37 |
1362096000000 | 219.36 |
1362355200000 | 218.16 |
1362441600000 | 221.38 |
1362528000000 | 220.82 |
1362614400000 | 221.05 |
1362700800000 | 222.25 |
1362960000000 | 221.96 |
1363046400000 | 222.41 |
1363132800000 | 221.78 |
1363219200000 | 222.97 |
1363305600000 | 223.19 |
1363564800000 | 222.95 |
1363651200000 | 220.77 |
1363737600000 | 221.27 |
1363824000000 | 220.31 |
1363910400000 | 219.61 |
1364169600000 | 219.25 |
1364256000000 | 218.92 |
1364342400000 | 217.55 |
1364428800000 | 218.36 |
1364860800000 | 219.76 |
1364947200000 | 218.83 |
1365033600000 | 216.5 |
1365120000000 | 212.86 |
1365379200000 | 213.23 |
1365465600000 | 214.52 |
1365552000000 | 218.58 |
1365638400000 | 220.59 |
1365724800000 | 219.35 |
1365984000000 | 216.92 |
1366070400000 | 215.63 |
1366156800000 | 212.41 |
1366243200000 | 212.24 |
1366329600000 | 213.61 |
1366588800000 | 214.51 |
1366675200000 | 217.86 |
1366761600000 | 219.07 |
1366848000000 | 221.23 |
1366934400000 | 220.62 |
1367193600000 | 221.52 |
1367280000000 | 232.49 |
1367366400000 | 232.56 |
1367452800000 | 233.17 |
1367539200000 | 238.04 |
1367798400000 | 239.31 |
1367884800000 | 239.41 |
1367971200000 | 241.63 |
1368057600000 | 241.7 |
1368144000000 | 242.09 |
1368403200000 | 240.63 |
1368489600000 | 239.03 |
1368576000000 | 238.94 |
1368662400000 | 242.41 |
1368748800000 | 242.08 |
1369008000000 | 237.42 |
1369094400000 | 236.27 |
1369180800000 | 234.97 |
1369267200000 | 227.93 |
1369353600000 | 227.97 |
1369612800000 | 229.08 |
1369699200000 | 231.53 |
1369785600000 | 228.97 |
1369872000000 | 229.41 |
1369958400000 | 229.56 |
1370217600000 | 227.34 |
1370304000000 | 227.54 |
1370390400000 | 225.14 |
1370476800000 | 223.1 |
1370563200000 | 224.3 |
1370822400000 | 224.19 |
1370908800000 | 220.21 |
1370995200000 | 220.28 |
1371081600000 | 219.95 |
1371168000000 | 222.02 |
1371427200000 | 222.98 |
1371513600000 | 223.17 |
1371600000000 | 223.04 |
1371686400000 | 216.7 |
1371772800000 | 214.05 |
1372032000000 | 208.81 |
1372118400000 | 211.5 |
1372204800000 | 215.14 |
1372291200000 | 217.19 |
1372377600000 | 216.44 |
1372636800000 | 218.31 |
1372723200000 | 217.82 |
1372809600000 | 215.88 |
1372896000000 | 219.75 |
1372982400000 | 218.5 |
1373241600000 | 220.57 |
1373328000000 | 221.8 |
1373414400000 | 221.8 |
1373500800000 | 222.95 |
1373587200000 | 223.03 |
1373846400000 | 223.51 |
1373932800000 | 223.53 |
1374019200000 | 224.25 |
1374105600000 | 226.66 |
1374192000000 | 227.01 |
1374451200000 | 227.24 |
1374537600000 | 227.44 |
1374624000000 | 228.15 |
1374710400000 | 227.97 |
1374796800000 | 227.62 |
1375056000000 | 227.68 |
1375142400000 | 228.42 |
1375228800000 | 228.44 |
1375315200000 | 231.47 |
1375401600000 | 231.88 |
1375660800000 | 233.2 |
1375747200000 | 232.34 |
1375833600000 | 231.51 |
1375920000000 | 233.49 |
1376006400000 | 234.85 |
1376265600000 | 235.55 |
1376352000000 | 236.03 |
1376438400000 | 237.29 |
1376524800000 | 234.97 |
1376611200000 | 235.78 |
1376870400000 | 235.54 |
1376956800000 | 233.15 |
1377043200000 | 232.41 |
1377129600000 | 234.77 |
1377216000000 | 235.71 |
1377475200000 | 234.69 |
1377561600000 | 230.3 |
1377648000000 | 229.23 |
1377734400000 | 230.79 |
1377820800000 | 228.96 |
1378080000000 | 232.55 |
1378166400000 | 232.75 |
1378252800000 | 232.97 |
1378339200000 | 234.12 |
1378425600000 | 234.88 |
1378684800000 | 235.93 |
1378771200000 | 239.85 |
1378857600000 | 240.96 |
1378944000000 | 240.84 |
1379030400000 | 240.46 |
1379289600000 | 242.18 |
1379376000000 | 241.53 |
1379462400000 | 241.76 |
1379548800000 | 243.78 |
1379635200000 | 242.88 |
1379894400000 | 242.16 |
1379980800000 | 242.74 |
1380067200000 | 242.24 |
1380153600000 | 242.58 |
1380240000000 | 242.4 |
1380499200000 | 240.97 |
1380585600000 | 243.82 |
1380672000000 | 243.28 |
1380758400000 | 243.35 |
1380844800000 | 243.99 |
1381104000000 | 243 |
1381190400000 | 242.02 |
1381276800000 | 240.93 |
1381363200000 | 244 |
1381449600000 | 245 |
1381708800000 | 245.11 |
1381795200000 | 247.11 |
1381881600000 | 247.26 |
1381968000000 | 247.7 |
1382054400000 | 249.89 |
1382313600000 | 252.34 |
1382400000000 | 252.43 |
1382486400000 | 250.96 |
1382572800000 | 251.98 |
1382659200000 | 251.58 |
1382918400000 | 250.66 |
1383004800000 | 252.02 |
1383091200000 | 252.38 |
1383177600000 | 253.27 |
1383264000000 | 253.17 |
1383523200000 | 253.67 |
1383609600000 | 253.12 |
1383696000000 | 255.62 |
1383782400000 | 255.16 |
1383868800000 | 253.87 |
1384128000000 | 255.5 |
1384214400000 | 253.27 |
1384300800000 | 250.67 |
1384387200000 | 251.94 |
1384473600000 | 252.43 |
1384732800000 | 253.95 |
1384819200000 | 252.05 |
1384905600000 | 251.1 |
1384992000000 | 250.81 |
1385078400000 | 251.93 |
1385337600000 | 253.27 |
1385424000000 | 253.58 |
1385510400000 | 254.91 |
1385596800000 | 255.69 |
1385683200000 | 255.96 |
1385942400000 | 256.0299 |
1386028800000 | 252.14 |
1386115200000 | 250.39 |
1386201600000 | 249.02 |
1386288000000 | 249.85 |
1386547200000 | 250.61 |
1386633600000 | 250.53 |
1386720000000 | 249.46 |
1386806400000 | 246.8 |
1386892800000 | 246.76 |
1387152000000 | 248.01 |
1387238400000 | 247.79 |
1387324800000 | 249.77 |
1387411200000 | 253.13 |
1387497600000 | 254.66 |
1387756800000 | 256.43 |
1387843200000 | 256.42 |
1388102400000 | 259.17 |
1388361600000 | 260.02 |
1388448000000 | 260.26 |
1388620800000 | 259.97 |
1388707200000 | 262.2 |
1388966400000 | 262.38 |
1389052800000 | 264.06 |
1389139200000 | 264.48 |
1389225600000 | 265.02 |
1389312000000 | 267.71 |
1389571200000 | 269.32 |
1389657600000 | 269.17 |
1389744000000 | 271.7 |
1389830400000 | 271.04 |
1389916800000 | 272.42 |
1390176000000 | 271.77 |
1390262400000 | 270.87 |
1390348800000 | 271.04 |
1390435200000 | 269.07 |
1390521600000 | 263.14 |
1390780800000 | 259.83 |
1390867200000 | 263.16 |
1390953600000 | 262.4 |
1391040000000 | 262.77 |
1391126400000 | 262.14 |
1391385600000 | 259.46 |
1391472000000 | 259.29 |
1391558400000 | 259.7799 |
1391644800000 | 263.99 |
1391731200000 | 265.2799 |
1391990400000 | 266.1 |
1392076800000 | 268.33 |
1392163200000 | 270.24 |
1392249600000 | 270.0299 |
1392336000000 | 271.71 |
1392595200000 | 273.49 |
1392681600000 | 272.43 |
1392768000000 | 273.33 |
1392854400000 | 272.81 |
1392940800000 | 274.2799 |
1393200000000 | 276.1 |
1393286400000 | 277.1 |
1393372800000 | 277.58 |
1393459200000 | 277.06 |
1393545600000 | 279.51 |
1393804800000 | 272.25 |
1393891200000 | 277.79 |
1393977600000 | 278.95 |
1394064000000 | 280.43 |
1394150400000 | 278.89 |
1394409600000 | 278.13 |
1394496000000 | 278.75 |
1394582400000 | 275.27 |
1394668800000 | 273.2799 |
1394755200000 | 270.7799 |
1395014400000 | 275.7799 |
1395100800000 | 277.9 |
1395187200000 | 278.17 |
1395273600000 | 276.33 |
1395360000000 | 275.6 |
1395619200000 | 271.75 |
1395705600000 | 274.32 |
1395792000000 | 276.49 |
1395878400000 | 276.99 |
1395964800000 | 278.88 |
1396224000000 | 280.6 |
1396310400000 | 283.14 |
1396396800000 | 283.5 |
1396483200000 | 283.21 |
1396569600000 | 284.85 |
1396828800000 | 282.1 |
1396915200000 | 278.83 |
1397001600000 | 281.32 |
1397088000000 | 279.51 |
1397174400000 | 275.11 |
1397433600000 | 271.7 |
1397520000000 | 268.66 |
1397606400000 | 272.62 |
1397692800000 | 274.65 |
1398124800000 | 279.46 |
1398211200000 | 278.61 |
1398297600000 | 279.14 |
1398384000000 | 277.06 |
1398643200000 | 276.64 |
1398729600000 | 278.73 |
1398816000000 | 279.37 |
1398902400000 | 279.7 |
1398988800000 | 281.48 |
1399248000000 | 280.25 |
1399334400000 | 280.5299 |
1399420800000 | 279.2799 |
1399507200000 | 282.27 |
1399593600000 | 281.32 |
1399852800000 | 283.52 |
1399939200000 | 283.07 |
1400025600000 | 281.93 |
1400112000000 | 277.51 |
1400198400000 | 275.26 |
1400457600000 | 275.97 |
1400544000000 | 277.15 |
1400630400000 | 278.25 |
1400716800000 | 279.68 |
1400803200000 | 280.87 |
1401062400000 | 284.01 |
1401148800000 | 285.6 |
1401235200000 | 286.3399 |
1401321600000 | 286.61 |
1401408000000 | 287.07 |
1401667200000 | 288.56 |
1401753600000 | 286.7 |
1401840000000 | 287.94 |
1401926400000 | 289.02 |
1402012800000 | 291.79 |
1402272000000 | 292.6 |
1402358400000 | 293.02 |
1402444800000 | 290.39 |
1402531200000 | 290.65 |
1402617600000 | 288.54 |
1402876800000 | 286.22 |
1402963200000 | 286.54 |
1403049600000 | 287.19 |
1403136000000 | 287.96 |
1403222400000 | 287.58 |
1403481600000 | 286.7799 |
1403568000000 | 285.2799 |
1403654400000 | 282.58 |
1403740800000 | 283.19 |
1403827200000 | 283.11 |
1404086400000 | 283.2799 |
1404172800000 | 284.21 |
1404259200000 | 285.86 |
1404345600000 | 288.21 |
1404432000000 | 287.62 |
1404691200000 | 285.52 |
1404777600000 | 281.22 |
1404864000000 | 280.8399 |
1404950400000 | 276.98 |
1405036800000 | 277.27 |
1405296000000 | 280.02 |
1405382400000 | 278.3 |
1405468800000 | 281.17 |
1405555200000 | 280.33 |
1405641600000 | 278.6 |
1405900800000 | 277.46 |
1405987200000 | 279.2799 |
1406073600000 | 280.44 |
1406160000000 | 281.64 |
1406246400000 | 280.92 |
1406505600000 | 279.3399 |
1406592000000 | 279.86 |
1406678400000 | 278.17 |
1406764800000 | 273.94 |
1406851200000 | 270.41 |
1407110400000 | 268.94 |
1407196800000 | 268.5899 |
1407283200000 | 264.3 |
1407369600000 | 262.19 |
1407456000000 | 259.57 |
1407715200000 | 265.45 |
1407801600000 | 265.32 |
1407888000000 | 265.98 |
1407974400000 | 266.9 |
1408060800000 | 266.27 |
1408320000000 | 268.85 |
1408406400000 | 271.25 |
1408492800000 | 270.82 |
1408579200000 | 273.44 |
1408665600000 | 272.83 |
1408924800000 | 275.39 |
1409011200000 | 277.39 |
1409097600000 | 278.69 |
1409184000000 | 275.73 |
1409270400000 | 274.92 |
1409529600000 | 274.52 |
1409616000000 | 274.69 |
1409702400000 | 276.36 |
1409788800000 | 278.6 |
1409875200000 | 278.27 |
1410134400000 | 277.92 |
1410220800000 | 276.33 |
1410307200000 | 274.95 |
1410393600000 | 274.29 |
1410480000000 | 274.49 |
1410739200000 | 273.41 |
1410825600000 | 270.98 |
1410912000000 | 273.02 |
1410998400000 | 274.33 |
1411084800000 | 274.57 |
1411344000000 | 273.58 |
1411430400000 | 270.2799 |
1411516800000 | 270.11 |
1411603200000 | 268.61 |
1411689600000 | 268.46 |
1411948800000 | 267.7 |
1412035200000 | 269.91 |
1412121600000 | 267.51 |
1412208000000 | 261.95 |
1412294400000 | 264.04 |
1412553600000 | 263.99 |
1412640000000 | 259.01 |
1412726400000 | 256.12 |
1412812800000 | 254.12 |
1412899200000 | 250.18 |
1413158400000 | 249.17 |
1413244800000 | 250.24 |
1413331200000 | 243.71 |
1413417600000 | 242.02 |
1413504000000 | 250.14 |
1413763200000 | 249.88 |
1413849600000 | 256.11 |
1413936000000 | 259.06 |
1414022400000 | 260.77 |
1414108800000 | 259.63 |
1414368000000 | 257.06 |
1414454400000 | 259.8 |
1414540800000 | 260.3399 |
1414627200000 | 260.8399 |
1414713600000 | 264.92 |
1414972800000 | 264.86 |
1415059200000 | 262.67 |
1415145600000 | 265.07 |
1415232000000 | 265.5899 |
1415318400000 | 264.11 |
1415577600000 | 266.44 |
1415664000000 | 266.63 |
1415750400000 | 264.01 |
1415836800000 | 264.11 |
1415923200000 | 263.93 |
1416182400000 | 264.8399 |
1416268800000 | 267.35 |
1416355200000 | 267.79 |
1416441600000 | 267.7799 |
1416528000000 | 271.75 |
1416787200000 | 273.23 |
1416873600000 | 273.89 |
1416960000000 | 273.31 |
1417046400000 | 273.4 |
1417132800000 | 272.81 |
1417392000000 | 271.8399 |
1417478400000 | 272.23 |
1417564800000 | 274.97 |
1417651200000 | 273.15 |
1417737600000 | 276.65 |
1417996800000 | 276.02 |
1418083200000 | 270.82 |
1418169600000 | 270.36 |
1418256000000 | 268.86 |
1418342400000 | 264.57 |
1418601600000 | 260.35 |
1418688000000 | 261.36 |
1418774400000 | 262.8 |
1418860800000 | 269.44 |
1418947200000 | 270.14 |
1419206400000 | 271.86 |
1419292800000 | 273.7 |
1419379200000 | 273.45 |
1419811200000 | 273.58 |
1419897600000 | 273.1 |
1419984000000 | 273.31 |
1420156800000 | 275.05 |
1420416000000 | 272.38 |
1420502400000 | 271.08 |
1420588800000 | 270.25 |
1420675200000 | 274.67 |
1420761600000 | 273.76 |
1421020800000 | 274.94 |
1421107200000 | 277.91 |
1421193600000 | 275.49 |
1421280000000 | 279.9 |
1421366400000 | 282.07 |
1421625600000 | 284.5299 |
1421712000000 | 285.27 |
1421798400000 | 286.07 |
1421884800000 | 290.23 |
1421971200000 | 293.56 |
1422230400000 | 296.24 |
1422316800000 | 292.58 |
1422403200000 | 293.44 |
1422489600000 | 293.05 |
1422576000000 | 294.5 |
1422835200000 | 295.22 |
1422921600000 | 298.75 |
1423008000000 | 299.17 |
1423094400000 | 301.94 |
1423180800000 | 302.02 |
1423440000000 | 299.58 |
1423526400000 | 302.94 |
1423612800000 | 300.37 |
1423699200000 | 304.43 |
1423785600000 | 306.58 |
1424044800000 | 307.27 |
1424131200000 | 307.0899 |
1424217600000 | 310.44 |
1424304000000 | 310.75 |
1424390400000 | 311.71 |
1424649600000 | 312.89 |
1424736000000 | 315.0299 |
1424822400000 | 315.45 |
1424908800000 | 317.27 |
1424995200000 | 318.24 |
1425254400000 | 317.6 |
1425340800000 | 315.31 |
1425427200000 | 315.38 |
1425513600000 | 319.58 |
1425600000000 | 321.24 |
1425859200000 | 320.12 |
1425945600000 | 317.88 |
1426032000000 | 322.11 |
1426118400000 | 322.81 |
1426204800000 | 324.86 |
1426464000000 | 326.41 |
1426550400000 | 322.5 |
1426636800000 | 322.06 |
1426723200000 | 325 |
1426809600000 | 326.61 |
1427068800000 | 326.85 |
1427155200000 | 329.68 |
1427241600000 | 327 |
1427328000000 | 322.73 |
1427414400000 | 323.44 |
1427673600000 | 327.64 |
1427760000000 | 327.08 |
1427846400000 | 327.87 |
1427932800000 | 328.76 |
1428364800000 | 332.15 |
1428451200000 | 333.02 |
1428537600000 | 336.21 |
1428624000000 | 339.57 |
1428883200000 | 340.98 |
1428969600000 | 339.83 |
1429056000000 | 341.77 |
1429142400000 | 339.81 |
1429228800000 | 332.92 |
1429488000000 | 335.25 |
1429574400000 | 337.13 |
1429660800000 | 335.0299 |
1429747200000 | 333.74 |
1429833600000 | 335.48 |
1430092800000 | 339.83 |
1430179200000 | 335.9 |
1430265600000 | 329.73 |
1430352000000 | 329.81 |
1430438400000 | 329.63 |
1430697600000 | 333.18 |
1430784000000 | 328.56 |
1430870400000 | 327.26 |
1430956800000 | 328.22 |
1431043200000 | 333.7 |
1431302400000 | 334.49 |
1431388800000 | 330.91 |
1431475200000 | 332.73 |
1431561600000 | 334.02 |
1431648000000 | 335.17 |
1431907200000 | 336.51 |
1431993600000 | 340.56 |
1432080000000 | 340.5 |
1432166400000 | 340.33 |
1432252800000 | 340.2 |
1432512000000 | 338.58 |
1432598400000 | 336.52 |
1432684800000 | 338.96 |
1432771200000 | 338.52 |
1432857600000 | 335.15 |
1433116800000 | 335.5899 |
1433203200000 | 334.89 |
1433289600000 | 336 |
1433376000000 | 333.96 |
1433462400000 | 329.1 |
1433721600000 | 326.12 |
1433808000000 | 325.62 |
1433894400000 | 328.99 |
1433980800000 | 330.2799 |
1434067200000 | 327.07 |
1434326400000 | 320.37 |
1434412800000 | 322.67 |
1434499200000 | 319.67 |
1434585600000 | 319.13 |
1434672000000 | 320.3399 |
1434931200000 | 326.98 |
1435017600000 | 331.31 |
1435104000000 | 329.21 |
1435190400000 | 329.19 |
1435276800000 | 330.48 |
1435536000000 | 322.63 |
1435622400000 | 321.38 |
1435708800000 | 326.25 |
1435795200000 | 323.24 |
1435881600000 | 322.29 |
1436140800000 | 317.67 |
1436227200000 | 312.89 |
1436313600000 | 313.31 |
1436400000000 | 319.71 |
1436486400000 | 326.01 |
1436745600000 | 332.26 |
1436832000000 | 331.71 |
1436918400000 | 333.22 |
1437004800000 | 338.17 |
1437091200000 | 338.25 |
1437350400000 | 340.52 |
1437436800000 | 338.41 |
1437523200000 | 336.7 |
1437609600000 | 336.58 |
1437696000000 | 335.21 |
1437955200000 | 327.85 |
1438041600000 | 329.79 |
1438128000000 | 332.91 |
1438214400000 | 333.11 |
1438300800000 | 333.54 |
1438560000000 | 335.17 |
1438646400000 | 334.02 |
1438732800000 | 336.79 |
1438819200000 | 334.89 |
1438905600000 | 331.22 |
1439164800000 | 333.87 |
1439251200000 | 330.75 |
1439337600000 | 323.41 |
1439424000000 | 328.08 |
1439510400000 | 328.3399 |
1439769600000 | 328.97 |
1439856000000 | 329.73 |
1439942400000 | 325.11 |
1440028800000 | 317.36 |
1440115200000 | 310.22 |
1440374400000 | 296.02 |
1440460800000 | 308.0899 |
1440547200000 | 306.8399 |
1440633600000 | 315 |
1440720000000 | 315.2 |
1440979200000 | 315.02 |
1441065600000 | 309.23 |
1441152000000 | 309.9 |
1441238400000 | 317.23 |
1441324800000 | 311.67 |
1441584000000 | 312.0299 |
1441670400000 | 315.36 |
1441756800000 | 318.3 |
1441843200000 | 316.3399 |
1441929600000 | 314.62 |
1442188800000 | 312.43 |
1442275200000 | 313.87 |
1442361600000 | 316.2799 |
1442448000000 | 316.94 |
1442534400000 | 314.35 |
1442793600000 | 315.85 |
1442880000000 | 308.51 |
1442966400000 | 309.5299 |
1443052800000 | 303.17 |
1443139200000 | 309.06 |
1443398400000 | 303.66 |
1443484800000 | 302.33 |
1443571200000 | 307.27 |
1443657600000 | 306.68 |
1443744000000 | 307.55 |
1444003200000 | 314.93 |
1444089600000 | 317.67 |
1444176000000 | 317.32 |
1444262400000 | 318.72 |
1444348800000 | 319.16 |
1444608000000 | 318.05 |
1444694400000 | 315.3 |
1444780800000 | 313.0899 |
1444867200000 | 316.24 |
1444953600000 | 316.16 |
1445212800000 | 318.3 |
1445299200000 | 318.71 |
1445385600000 | 319.71 |
1445472000000 | 322.85 |
1445558400000 | 327.56 |
1445817600000 | 327.48 |
1445904000000 | 324.68 |
1445990400000 | 327.0899 |
1446076800000 | 326.77 |
1446163200000 | 327.41 |
1446422400000 | 330.06 |
1446508800000 | 330.55 |
1446595200000 | 331.21 |
1446681600000 | 331.29 |
1446768000000 | 334.57 |
1447027200000 | 332.96 |
1447113600000 | 332.4 |
1447200000000 | 334.7 |
1447286400000 | 330.57 |
1447372800000 | 328.62 |
1447632000000 | 330.54 |
1447718400000 | 335.19 |
1447804800000 | 335.19 |
1447891200000 | 336.52 |
1447977600000 | 337.17 |
1448236800000 | 337.16 |
1448323200000 | 332.5 |
1448409600000 | 335.5 |
1448496000000 | 337.63 |
1448582400000 | 338.8399 |
1448841600000 | 341.88 |
1448928000000 | 342.24 |
1449014400000 | 343.68 |
1449100800000 | 338.55 |
1449187200000 | 338.13 |
1449446400000 | 340.07 |
1449532800000 | 334.71 |
1449619200000 | 333.17 |
1449705600000 | 331.3399 |
1449792000000 | 324.99 |
1450051200000 | 321 |
1450137600000 | 327.73 |
1450224000000 | 329.26 |
1450310400000 | 332.8399 |
1450396800000 | 331.06 |
1450656000000 | 328.15 |
1450742400000 | 327.89 |
1450828800000 | 333.35 |
1450915200000 | 333.38 |
1451260800000 | 333.0899 |
1451347200000 | 337.55 |
1451433600000 | 337.5899 |
1451520000000 | 337.45 |
1451865600000 | 330.8399 |
1451952000000 | 330.35 |
1452038400000 | 326.6 |
1452124800000 | 319.0899 |
1452211200000 | 315.55 |
1452470400000 | 313.69 |
1452556800000 | 317.17 |
1452643200000 | 317.2799 |
1452729600000 | 310.77 |
1452816000000 | 302.29 |
1453075200000 | 298.21 |
1453161600000 | 304.06 |
1453248000000 | 293.22 |
1453334400000 | 297.3399 |
1453420800000 | 306.35 |
1453680000000 | 307.16 |
1453766400000 | 309.15 |
1453852800000 | 309.2 |
1453939200000 | 305.18 |
1454025600000 | 311.51 |
1454284800000 | 311.58 |
1454371200000 | 306.5299 |
1454457600000 | 301.92 |
1454544000000 | 301.22 |
1454630400000 | 297.91 |
1454889600000 | 282.93 |
1454976000000 | 278.72 |
1455062400000 | 284.85 |
1455148800000 | 277.6 |
1455235200000 | 282.54 |
1455494400000 | 292.19 |
1455580800000 | 291.22 |
1455667200000 | 299.1 |
1455753600000 | 302.29 |
1455840000000 | 299.85 |
1456099200000 | 304.9 |
1456185600000 | 303.18 |
1456272000000 | 297.99 |
1456358400000 | 302.44 |
1456444800000 | 306.69 |
1456704000000 | 309.76 |
1456790400000 | 314.43 |
1456876800000 | 314.05 |
1456963200000 | 314.31 |
1457049600000 | 317.05 |
1457308800000 | 316.19 |
1457395200000 | 312.38 |
1457481600000 | 313 |
1457568000000 | 310.94 |
1457654400000 | 318.04 |
1457913600000 | 321.63 |
1458000000000 | 320.01 |
1458086400000 | 320.91 |
1458172800000 | 319.98 |
1458259200000 | 322.12 |
1458518400000 | 321.15 |
1458604800000 | 321.38 |
1458691200000 | 321.44 |
1458777600000 | 318.58 |
1459209600000 | 318.06 |
1459296000000 | 323.57 |
1459382400000 | 322.5299 |
1459468800000 | 321.5 |
1459728000000 | 321 |
1459814400000 | 316.47 |
1459900800000 | 318.29 |
1459987200000 | 315.88 |
1460073600000 | 320.12 |
1460332800000 | 321.54 |
1460419200000 | 321.88 |
1460505600000 | 326.2 |
1460592000000 | 326.7 |
1460678400000 | 325.48 |
1460937600000 | 326.16 |
1461024000000 | 328.97 |
1461110400000 | 329.2 |
1461196800000 | 328.48 |
1461283200000 | 328.4 |
1461542400000 | 326.9 |
1461628800000 | 327.01 |
1461715200000 | 328.22 |
1461801600000 | 328.83 |
1461888000000 | 325.64 |
1462147200000 | 325.15 |
1462233600000 | 321.75 |
1462320000000 | 320.86 |
1462406400000 | 321.5899 |
1462492800000 | 321.17 |
1462752000000 | 321.3 |
1462838400000 | 323.19 |
1462924800000 | 323.08 |
1463011200000 | 322.42 |
1463097600000 | 323.5899 |
1463356800000 | 324.39 |
1463443200000 | 324.6 |
1463529600000 | 325.77 |
1463616000000 | 323.21 |
1463702400000 | 327.33 |
1463961600000 | 329.81 |
1464048000000 | 332.72 |
1464134400000 | 335.8399 |
1464220800000 | 336.8 |
1464307200000 | 337.51 |
1464566400000 | 337.89 |
1464652800000 | 337.83 |
1464739200000 | 336.46 |
1464825600000 | 336.92 |
1464912000000 | 335.25 |
1465171200000 | 335.63 |
1465257600000 | 339.49 |
1465344000000 | 338.88 |
1465430400000 | 337.32 |
1465516800000 | 329.46 |
1465776000000 | 321.98 |
1465862400000 | 316.07 |
1465948800000 | 316.63 |
1466035200000 | 310.18 |
1466121600000 | 316.62 |
1466380800000 | 325 |
1466467200000 | 326.37 |
1466553600000 | 326.37 |
1466640000000 | 331.19 |
1466726400000 | 316.47 |
1466985600000 | 300.27 |
1467072000000 | 306.04 |
1467158400000 | 312.01 |
1467244800000 | 314.82 |
1467331200000 | 319.01 |
1467590400000 | 316.52 |
1467676800000 | 310.13 |
1467763200000 | 305.88 |
1467849600000 | 309.5299 |
1467936000000 | 314.71 |
1468195200000 | 320.93 |
1468281600000 | 322.9 |
1468368000000 | 323.46 |
1468454400000 | 325.52 |
1468540800000 | 323.96 |
1468800000000 | 325.36 |
1468886400000 | 325.5899 |
1468972800000 | 329.0899 |
1469059200000 | 328.48 |
1469145600000 | 328.64 |
1469404800000 | 330.04 |
1469491200000 | 330.94 |
1469577600000 | 333.83 |
1469664000000 | 332.68 |
1469750400000 | 333.8399 |
1470009600000 | 331.93 |
1470096000000 | 327.82 |
1470182400000 | 326.88 |
1470268800000 | 330.75 |
1470355200000 | 334.23 |
1470614400000 | 335.07 |
1470700800000 | 338.5 |
1470787200000 | 338.62 |
1470873600000 | 341.11 |
1470960000000 | 341.27 |
1471219200000 | 341.4 |
1471305600000 | 338.33 |
1471392000000 | 334.37 |
1471478400000 | 337.83 |
1471564800000 | 335.83 |
1471824000000 | 336.43 |
1471910400000 | 339.07 |
1471996800000 | 339.66 |
1472083200000 | 337.38 |
1472169600000 | 338.86 |
1472428800000 | 338.37 |
1472515200000 | 339.29 |
1472601600000 | 338.54 |
1472688000000 | 339.1 |
1472774400000 | 342.42 |
1473033600000 | 344.13 |
1473120000000 | 344.7799 |
1473206400000 | 346.4 |
1473292800000 | 345.33 |
1473379200000 | 341.31 |
1473638400000 | 337.77 |
1473724800000 | 335.87 |
1473811200000 | 336.72 |
1473897600000 | 337.57 |
1473984000000 | 336.6 |
1474243200000 | 339.7799 |
1474329600000 | 339.33 |
1474416000000 | 340.17 |
1474502400000 | 345.55 |
1474588800000 | 344.2 |
1474848000000 | 340.8 |
1474934400000 | 339.4 |
1475020800000 | 342.16 |
1475107200000 | 342.81 |
1475193600000 | 343.27 |
1475452800000 | 345.06 |
1475539200000 | 346.0899 |
1475625600000 | 345.35 |
1475712000000 | 344.18 |
1475798400000 | 341.35 |
1476057600000 | 343.83 |
1476144000000 | 341.6 |
1476230400000 | 340.8 |
1476316800000 | 339.12 |
1476403200000 | 342.43 |
1476662400000 | 340.7799 |
1476748800000 | 344.62 |
1476835200000 | 346.02 |
1476921600000 | 346.48 |
1477008000000 | 346.75 |
1477267200000 | 347.37 |
1477353600000 | 345.27 |
1477440000000 | 343.36 |
1477526400000 | 341.24 |
1477612800000 | 341 |
1477872000000 | 339.48 |
1477958400000 | 336.8 |
1478044800000 | 331.93 |
1478131200000 | 332.19 |
1478217600000 | 328.16 |
1478476800000 | 332.62 |
1478563200000 | 332.71 |
1478649600000 | 334.12 |
1478736000000 | 332.92 |
1478822400000 | 330.58 |
1479081600000 | 331.22 |
1479168000000 | 333.45 |
1479254400000 | 333.17 |
1479340800000 | 334.39 |
1479427200000 | 336.02 |
1479686400000 | 335.57 |
1479772800000 | 337.7 |
1479859200000 | 337.16 |
1479945600000 | 338.1 |
1480032000000 | 338.21 |
1480291200000 | 336.27 |
1480377600000 | 336.69 |
1480464000000 | 337.81 |
1480550400000 | 336.7799 |
1480636800000 | 333.95 |
1480896000000 | 336.01 |
1480982400000 | 338.74 |
1481068800000 | 341.42 |
1481155200000 | 344.66 |
1481241600000 | 346.85 |
1481500800000 | 345.82 |
1481587200000 | 347.73 |
1481673600000 | 345.99 |
1481760000000 | 347.98 |
1481846400000 | 349.31 |
1482105600000 | 350.54 |
1482192000000 | 351.5899 |
1482278400000 | 353.07 |
1482364800000 | 352.3399 |
1482451200000 | 353.63 |
1482796800000 | 355.39 |
1482883200000 | 356.27 |
1482969600000 | 356.0299 |
1483056000000 | 356.61 |
1483315200000 | 360.16 |
1483401600000 | 361.74 |
1483488000000 | 360.71 |
1483574400000 | 360.55 |
1483660800000 | 360.81 |
1483920000000 | 358.81 |
1484006400000 | 358.5 |
1484092800000 | 360.0299 |
1484179200000 | 358.08 |
1484265600000 | 360.99 |
1484524800000 | 359.42 |
1484611200000 | 357.71 |
1484697600000 | 359.16 |
1484784000000 | 359.17 |
1484870400000 | 360.23 |
1485129600000 | 359.55 |
1485216000000 | 360.91 |
1485302400000 | 363.33 |
1485388800000 | 364.69 |
1485475200000 | 364.82 |
1485734400000 | 361.38 |
1485820800000 | 359.85 |
1485907200000 | 363.57 |
1485993600000 | 363.77 |
1486080000000 | 364.8 |
1486339200000 | 361.65 |
1486425600000 | 363.83 |
1486512000000 | 364.85 |
1486598400000 | 365.72 |
1486684800000 | 366.89 |
1486944000000 | 369.43 |
1487030400000 | 371.0899 |
1487116800000 | 372.55 |
1487203200000 | 371.92 |
1487289600000 | 370.5 |
1487548800000 | 372.22 |
1487635200000 | 374.26 |
1487721600000 | 372.86 |
1487808000000 | 371.3 |
1487894400000 | 367.58 |
1488153600000 | 367.54 |
1488240000000 | 369.01 |
1488326400000 | 373.82 |
1488412800000 | 373.57 |
1488499200000 | 372.13 |
1488758400000 | 370.75 |
1488844800000 | 371.07 |
1488931200000 | 371.45 |
1489017600000 | 370.8399 |
1489104000000 | 371.62 |
1489363200000 | 372.99 |
1489449600000 | 372.23 |
1489536000000 | 372.96 |
1489622400000 | 375.85 |
1489708800000 | 377.29 |
1489968000000 | 377.98 |
1490054400000 | 373.69 |
1490140800000 | 371.26 |
1490227200000 | 374.8399 |
1490313600000 | 375.15 |
1490572800000 | 371.69 |
1490659200000 | 374.15 |
1490745600000 | 374.7799 |
1490832000000 | 376.29 |
1490918400000 | 378.24 |