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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex UK Total Market Small | 1,444.5 | 867.6 | 0.7 | 0.4 | 5.4 | 0.0 | 0.6 | 0.0 | 11.0 |
STOXX Europe ex UK Total Market | 13,123.1 | 9,565.0 | 6.0 | 0.7 | 356.2 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.4 |
---|---|
Technology | 9.3 |
Health Care | 8.6 |
Banks | 8.3 |
Construction and Materials | 8.2 |
Real Estate | 7.9 |
Consumer Products and Services | 6.2 |
Financial Services | 4.9 |
Energy | 4.3 |
Food, Beverage and Tobacco | 3.3 |
Country weighting
Sweden | 18.6 |
---|---|
Switzerland | 12.0 |
Germany | 10.9 |
France | 10.2 |
Norway | 8.8 |
Italy | 7.7 |
Denmark | 6.1 |
Finland | 4.9 |
Poland | 4.8 |
Belgium | 4.5 |
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 | -7.1 | 2.3 | 24.1 | -11.7 | 39.2 | N/A | N/A | 24.4 | -4.1 | 6.9 |
STOXX Europe ex UK Total Market | -6.1 | 5.7 | 23.9 | 6.3 | 46.9 | N/A | N/A | 24.2 | 2.1 | 8.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex UK Total Market Small | N/A | N/A | 15.9 | 21.6 | 22.0 | N/A | N/A | 1.6 | -0.2 | 0.3 |
STOXX Europe ex UK Total Market | N/A | N/A | 13.4 | 19.6 | 20.8 | N/A | N/A | 1.7 | 0.0 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex UK Total Market Small | 0.8 | 0.9 | 0.9 | 1.0 | 1.0 | 5.4 | 5.0 | 5.8 | 6.0 | 6.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex UK Total Market Small | 0.8 | 1.0 | 1.1 | 1.1 | 1.0 | -2.3 | -0.8 | 0.1 | -1.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 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 | 13.5 | 9.1 | 9.1 | 2.7 | 3.7 | 0.8 | 8.9 |
STOXX Europe ex UK Total Market | -0.3 | 14.7 | 14.3 | 14.3 | 2.1 | 3.8 | 1.2 | 15.6 |
Performance and annual returns
STOXX Europe ex UK Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 100.13 |
978480000000 | 97.15 |
978566400000 | 99.63 |
978652800000 | 99.4 |
978912000000 | 97.18 |
978998400000 | 96.09 |
979084800000 | 95.59 |
979171200000 | 98.07 |
979257600000 | 99.02 |
979516800000 | 97.85 |
979603200000 | 97.3 |
979689600000 | 98.56 |
979776000000 | 99.99 |
979862400000 | 99.75 |
980121600000 | 99.59 |
980208000000 | 99.53 |
980294400000 | 98.79 |
980380800000 | 98.53 |
980467200000 | 98.25 |
980726400000 | 98.08 |
980812800000 | 99.63 |
980899200000 | 100.87 |
980985600000 | 101.65 |
981072000000 | 100.39 |
981331200000 | 100.63 |
981417600000 | 100.39 |
981504000000 | 99.96 |
981590400000 | 98.88 |
981676800000 | 98.89 |
981936000000 | 99.73 |
982022400000 | 98.51 |
982108800000 | 97.63 |
982195200000 | 97.2 |
982281600000 | 97.51 |
982540800000 | 98.32 |
982627200000 | 97.68 |
982713600000 | 97.4 |
982800000000 | 97.15 |
982886400000 | 98.42 |
983145600000 | 97.83 |
983232000000 | 98.57 |
983318400000 | 98.5 |
983404800000 | 97.87 |
983491200000 | 98.47 |
983750400000 | 98.13 |
983836800000 | 99.5 |
983923200000 | 99.38 |
984009600000 | 99.86 |
984096000000 | 99.18 |
984355200000 | 97.4 |
984441600000 | 94.99 |
984528000000 | 92.35 |
984614400000 | 91.51 |
984700800000 | 90.33 |
984960000000 | 89.82 |
985046400000 | 90.77 |
985132800000 | 88.1 |
985219200000 | 84.32 |
985305600000 | 86.34 |
985564800000 | 88.07 |
985651200000 | 88.59 |
985737600000 | 87.76 |
985824000000 | 86.76 |
985910400000 | 87.2 |
986169600000 | 86.81 |
986256000000 | 86.3 |
986342400000 | 86.8 |
986428800000 | 88.01 |
986515200000 | 88.35 |
986774400000 | 88.41 |
986860800000 | 88.28 |
986947200000 | 88.68 |
987033600000 | 89.4 |
987465600000 | 87.93 |
987552000000 | 90.39 |
987638400000 | 91.31 |
987724800000 | 92.09 |
987984000000 | 91.1 |
988070400000 | 91.14 |
988156800000 | 91.4 |
988243200000 | 91.93 |
988329600000 | 91.46 |
988588800000 | 92.07 |
988675200000 | 92.58 |
988761600000 | 93.11 |
988848000000 | 92.1 |
988934400000 | 92.47 |
989193600000 | 92.3 |
989280000000 | 91.73 |
989366400000 | 91.52 |
989452800000 | 91.82 |
989539200000 | 91.29 |
989798400000 | 90.38 |
989884800000 | 91.19 |
989971200000 | 91.66 |
990057600000 | 92.31 |
990144000000 | 92.51 |
990403200000 | 92.63 |
990489600000 | 91.6 |
990576000000 | 90.52 |
990662400000 | 90.89 |
990748800000 | 90.89 |
991008000000 | 90.74 |
991094400000 | 90.06 |
991180800000 | 89.45 |
991267200000 | 88.45 |
991353600000 | 88.32 |
991612800000 | 88.16 |
991699200000 | 89.2 |
991785600000 | 88.77 |
991872000000 | 88.7 |
991958400000 | 88.9 |
992217600000 | 87.47 |
992304000000 | 86.79 |
992390400000 | 87.72 |
992476800000 | 87.65 |
992563200000 | 87.14 |
992822400000 | 86.5 |
992908800000 | 85.54 |
992995200000 | 84.76 |
993081600000 | 84.63 |
993168000000 | 84.81 |
993427200000 | 84.99 |
993513600000 | 84.01 |
993600000000 | 84.04 |
993686400000 | 82.87 |
993772800000 | 83.51 |
994032000000 | 83.38 |
994118400000 | 83.6 |
994204800000 | 82.98 |
994291200000 | 81.62 |
994377600000 | 81.65 |
994636800000 | 81.04 |
994723200000 | 81.7 |
994809600000 | 81.42 |
994896000000 | 81.51 |
994982400000 | 81.53 |
995241600000 | 81.14 |
995328000000 | 81.09 |
995414400000 | 82.07 |
995500800000 | 82.9 |
995587200000 | 82.47 |
995846400000 | 82.24 |
995932800000 | 82.75 |
996019200000 | 82.77 |
996105600000 | 82.73 |
996192000000 | 83.39 |
996451200000 | 83.27 |
996537600000 | 83.76 |
996624000000 | 84.71 |
996710400000 | 85.61 |
996796800000 | 85.57 |
997056000000 | 85.13 |
997142400000 | 84.24 |
997228800000 | 83.96 |
997315200000 | 84.18 |
997401600000 | 84.23 |
997660800000 | 84.69 |
997747200000 | 85.48 |
997833600000 | 86.07 |
997920000000 | 86.03 |
998006400000 | 85.44 |
998265600000 | 84.47 |
998352000000 | 84.41 |
998438400000 | 84.72 |
998524800000 | 84.98 |
998611200000 | 85.33 |
998870400000 | 85.38 |
998956800000 | 84.84 |
999043200000 | 84.51 |
999129600000 | 84.32 |
999216000000 | 83.47 |
999475200000 | 82.27 |
999561600000 | 80.55 |
999648000000 | 80.44 |
999734400000 | 80.86 |
999820800000 | 80.71 |
1000080000000 | 78.55 |
1000166400000 | 76.72 |
1000252800000 | 75.27 |
1000339200000 | 75.88 |
1000425600000 | 74.41 |
1000684800000 | 73.54 |
1000771200000 | 73 |
1000857600000 | 73.17 |
1000944000000 | 69.9 |
1001030400000 | 66.22 |
1001289600000 | 68.55 |
1001376000000 | 70.07 |
1001462400000 | 71.02 |
1001548800000 | 70.72 |
1001635200000 | 71.73 |
1001894400000 | 72.1 |
1001980800000 | 72.22 |
1002067200000 | 71.81 |
1002153600000 | 73.22 |
1002240000000 | 73.12 |
1002499200000 | 73.13 |
1002585600000 | 73.22 |
1002672000000 | 73.86 |
1002758400000 | 74.8 |
1002844800000 | 75.43 |
1003104000000 | 74.75 |
1003190400000 | 75.73 |
1003276800000 | 76.26 |
1003363200000 | 75.84 |
1003449600000 | 74.92 |
1003708800000 | 74.86 |
1003795200000 | 75.73 |
1003881600000 | 76.25 |
1003968000000 | 75.79 |
1004054400000 | 76.37 |
1004313600000 | 76.78 |
1004400000000 | 75.37 |
1004486400000 | 75.85 |
1004572800000 | 76.28 |
1004659200000 | 76.15 |
1004918400000 | 75.87 |
1005004800000 | 76.14 |
1005091200000 | 76.36 |
1005177600000 | 77.18 |
1005264000000 | 77.23 |
1005523200000 | 76.39 |
1005609600000 | 76.71 |
1005696000000 | 77.84 |
1005782400000 | 78.38 |
1005868800000 | 79.03 |
1006128000000 | 79.93 |
1006214400000 | 79.72 |
1006300800000 | 79.19 |
1006387200000 | 79.59 |
1006473600000 | 79.45 |
1006732800000 | 80.13 |
1006819200000 | 80.09 |
1006905600000 | 80.05 |
1006992000000 | 80.09 |
1007078400000 | 81.09 |
1007337600000 | 80.05 |
1007424000000 | 80.53 |
1007510400000 | 81.58 |
1007596800000 | 82.72 |
1007683200000 | 82.36 |
1007942400000 | 81.5 |
1008028800000 | 81.68 |
1008115200000 | 81.75 |
1008201600000 | 80.25 |
1008288000000 | 80.78 |
1008547200000 | 81.08 |
1008633600000 | 81.09 |
1008720000000 | 80.62 |
1008806400000 | 80.14 |
1008892800000 | 79.73 |
1009152000000 | 79.83 |
1009411200000 | 80.17 |
1009497600000 | 80.91 |
1009756800000 | 81.1 |
1009929600000 | 82.95 |
1010016000000 | 83.7 |
1010102400000 | 83.96 |
1010361600000 | 83.89 |
1010448000000 | 83.29 |
1010534400000 | 83.5 |
1010620800000 | 83.09 |
1010707200000 | 83.53 |
1010966400000 | 82.55 |
1011052800000 | 82.01 |
1011139200000 | 80.9 |
1011225600000 | 81.27 |
1011312000000 | 81.43 |
1011571200000 | 81 |
1011657600000 | 81.35 |
1011744000000 | 80.89 |
1011830400000 | 81.4 |
1011916800000 | 80.01 |
1012176000000 | 80.08 |
1012262400000 | 80.13 |
1012348800000 | 79.3 |
1012435200000 | 79.76 |
1012521600000 | 79.98 |
1012780800000 | 80.52 |
1012867200000 | 79.51 |
1012953600000 | 79.35 |
1013040000000 | 79.43 |
1013126400000 | 79.62 |
1013385600000 | 80.25 |
1013472000000 | 80.13 |
1013558400000 | 79.87 |
1013644800000 | 80.47 |
1013731200000 | 80.23 |
1013990400000 | 79.73 |
1014076800000 | 79.36 |
1014163200000 | 78.52 |
1014249600000 | 78.9 |
1014336000000 | 79.1 |
1014595200000 | 78.76 |
1014681600000 | 78.88 |
1014768000000 | 79.63 |
1014854400000 | 79.91 |
1014940800000 | 80.16 |
1015200000000 | 82.01 |
1015286400000 | 81.9 |
1015372800000 | 82.72 |
1015459200000 | 84.04 |
1015545600000 | 83.97 |
1015804800000 | 84.29 |
1015891200000 | 83.4 |
1015977600000 | 83.48 |
1016064000000 | 84.18 |
1016150400000 | 84.32 |
1016409600000 | 84.93 |
1016496000000 | 85.21 |
1016582400000 | 85.16 |
1016668800000 | 84.94 |
1016755200000 | 84.83 |
1017014400000 | 84.68 |
1017100800000 | 84.59 |
1017187200000 | 84.37 |
1017273600000 | 84.56 |
1017705600000 | 85.42 |
1017792000000 | 85.47 |
1017878400000 | 84.89 |
1017964800000 | 85.6 |
1018224000000 | 84.17 |
1018310400000 | 84.95 |
1018396800000 | 85.08 |
1018483200000 | 85.03 |
1018569600000 | 84.76 |
1018828800000 | 84.96 |
1018915200000 | 85.96 |
1019001600000 | 87.05 |
1019088000000 | 86.94 |
1019174400000 | 87.29 |
1019433600000 | 86.44 |
1019520000000 | 86.49 |
1019606400000 | 86.98 |
1019692800000 | 86.83 |
1019779200000 | 87.42 |
1020038400000 | 87.32 |
1020124800000 | 87.11 |
1020211200000 | 87.67 |
1020297600000 | 87.11 |
1020384000000 | 88.28 |
1020643200000 | 88.03 |
1020729600000 | 87.35 |
1020816000000 | 87.72 |
1020902400000 | 88.41 |
1020988800000 | 88.48 |
1021248000000 | 88.52 |
1021334400000 | 88.6 |
1021420800000 | 89.44 |
1021507200000 | 89.88 |
1021593600000 | 90.76 |
1021852800000 | 90.69 |
1021939200000 | 90.2 |
1022025600000 | 89.98 |
1022112000000 | 89.22 |
1022198400000 | 88.72 |
1022457600000 | 88.77 |
1022544000000 | 89.48 |
1022630400000 | 89.42 |
1022716800000 | 89.26 |
1022803200000 | 88.85 |
1023062400000 | 89.23 |
1023148800000 | 88.42 |
1023235200000 | 88.24 |
1023321600000 | 88.66 |
1023408000000 | 87.59 |
1023667200000 | 87.66 |
1023753600000 | 88.32 |
1023840000000 | 87.03 |
1023926400000 | 86.29 |
1024012800000 | 84.76 |
1024272000000 | 85.42 |
1024358400000 | 86.1 |
1024444800000 | 85.68 |
1024531200000 | 85.11 |
1024617600000 | 85.41 |
1024876800000 | 84.3 |
1024963200000 | 85.39 |
1025049600000 | 84.52 |
1025136000000 | 85.53 |
1025222400000 | 87.33 |
1025481600000 | 87.7 |
1025568000000 | 85.78 |
1025654400000 | 84.5 |
1025740800000 | 84.69 |
1025827200000 | 85.7 |
1026086400000 | 86.91 |
1026172800000 | 87.26 |
1026259200000 | 85.98 |
1026345600000 | 84.3 |
1026432000000 | 84.45 |
1026691200000 | 84.32 |
1026777600000 | 83.52 |
1026864000000 | 84.47 |
1026950400000 | 84.91 |
1027036800000 | 84.13 |
1027296000000 | 81.44 |
1027382400000 | 78.44 |
1027468800000 | 76.34 |
1027555200000 | 78.24 |
1027641600000 | 77.41 |
1027900800000 | 78.36 |
1027987200000 | 79.19 |
1028073600000 | 79.01 |
1028160000000 | 78.84 |
1028246400000 | 78.45 |
1028505600000 | 76.28 |
1028592000000 | 75.03 |
1028678400000 | 75.93 |
1028764800000 | 75.65 |
1028851200000 | 76.4 |
1029110400000 | 76.51 |
1029196800000 | 76.57 |
1029283200000 | 76.14 |
1029369600000 | 76.94 |
1029456000000 | 77.24 |
1029715200000 | 77.35 |
1029801600000 | 77.54 |
1029888000000 | 78.2 |
1029974400000 | 78.25 |
1030060800000 | 78.44 |
1030320000000 | 78.51 |
1030406400000 | 79.71 |
1030492800000 | 78.32 |
1030579200000 | 77.76 |
1030665600000 | 77.63 |
1030924800000 | 77.41 |
1031011200000 | 76.97 |
1031097600000 | 76.4 |
1031184000000 | 75.65 |
1031270400000 | 75.46 |
1031529600000 | 74.68 |
1031616000000 | 74.71 |
1031702400000 | 75.27 |
1031788800000 | 74.77 |
1031875200000 | 73.15 |
1032134400000 | 72.6 |
1032220800000 | 72.16 |
1032307200000 | 71.16 |
1032393600000 | 70.93 |
1032480000000 | 70.52 |
1032739200000 | 68.85 |
1032825600000 | 67.06 |
1032912000000 | 67.24 |
1032998400000 | 68.37 |
1033084800000 | 68.53 |
1033344000000 | 67.46 |
1033430400000 | 67.1 |
1033516800000 | 67.63 |
1033603200000 | 67.06 |
1033689600000 | 65.91 |
1033948800000 | 64.71 |
1034035200000 | 63.87 |
1034121600000 | 63.97 |
1034208000000 | 63.91 |
1034294400000 | 65.76 |
1034553600000 | 65.7 |
1034640000000 | 67.71 |
1034726400000 | 67.66 |
1034812800000 | 68.44 |
1034899200000 | 68.93 |
1035158400000 | 69.35 |
1035244800000 | 69.73 |
1035331200000 | 69.06 |
1035417600000 | 69.48 |
1035504000000 | 69.26 |
1035763200000 | 70.57 |
1035849600000 | 69.51 |
1035936000000 | 70.26 |
1036022400000 | 71.5 |
1036108800000 | 71.86 |
1036368000000 | 73.33 |
1036454400000 | 73.51 |
1036540800000 | 73.26 |
1036627200000 | 73.22 |
1036713600000 | 73.18 |
1036972800000 | 72.6 |
1037059200000 | 72.98 |
1037145600000 | 72.54 |
1037232000000 | 73.19 |
1037318400000 | 73.74 |
1037577600000 | 74.02 |
1037664000000 | 73.41 |
1037750400000 | 73.19 |
1037836800000 | 74.2 |
1037923200000 | 74.35 |
1038182400000 | 74.15 |
1038268800000 | 73.77 |
1038355200000 | 74.33 |
1038441600000 | 75.4 |
1038528000000 | 75.8 |
1038787200000 | 76.59 |
1038873600000 | 75.52 |
1038960000000 | 75.51 |
1039046400000 | 75.22 |
1039132800000 | 74.91 |
1039392000000 | 74.19 |
1039478400000 | 74.04 |
1039564800000 | 74.48 |
1039651200000 | 74.8 |
1039737600000 | 74.16 |
1039996800000 | 74.43 |
1040083200000 | 74.66 |
1040169600000 | 74.28 |
1040256000000 | 73.95 |
1040342400000 | 74.27 |
1040601600000 | 74.03 |
1040688000000 | 74.45 |
1040947200000 | 74.76 |
1041206400000 | 75.11 |
1041292800000 | 75.37 |
1041465600000 | 75.61 |
1041552000000 | 76.6 |
1041811200000 | 77.01 |
1041897600000 | 76.24 |
1041984000000 | 76.1 |
1042070400000 | 76.08 |
1042156800000 | 76.74 |
1042416000000 | 76.89 |
1042502400000 | 77.39 |
1042588800000 | 77.12 |
1042675200000 | 77.44 |
1042761600000 | 76.81 |
1043020800000 | 76.65 |
1043107200000 | 76.66 |
1043193600000 | 75.96 |
1043280000000 | 76.03 |
1043366400000 | 76.45 |
1043625600000 | 74.98 |
1043712000000 | 74.17 |
1043798400000 | 73.76 |
1043884800000 | 73.73 |
1043971200000 | 73.66 |
1044230400000 | 74.29 |
1044316800000 | 74.19 |
1044403200000 | 73.52 |
1044489600000 | 73.51 |
1044576000000 | 73.03 |
1044835200000 | 72.14 |
1044921600000 | 72.52 |
1045008000000 | 71.72 |
1045094400000 | 72.42 |
1045180800000 | 72.2 |
1045440000000 | 72.6 |
1045526400000 | 72.27 |
1045612800000 | 72.45 |
1045699200000 | 72.76 |
1045785600000 | 72.27 |
1046044800000 | 71.99 |
1046131200000 | 70.61 |
1046217600000 | 70.25 |
1046304000000 | 69.9 |
1046390400000 | 70.94 |
1046649600000 | 71.79 |
1046736000000 | 71.1 |
1046822400000 | 71.25 |
1046908800000 | 70.85 |
1046995200000 | 70.24 |
1047254400000 | 69.42 |
1047340800000 | 68.93 |
1047427200000 | 68.17 |
1047513600000 | 68.25 |
1047600000000 | 69.41 |
1047859200000 | 68.84 |
1047945600000 | 69.76 |
1048032000000 | 70.04 |
1048118400000 | 70.34 |
1048204800000 | 71 |
1048464000000 | 70.48 |
1048550400000 | 70.39 |
1048636800000 | 71.05 |
1048723200000 | 70.46 |
1048809600000 | 71.15 |
1049068800000 | 71.08 |
1049155200000 | 71.25 |
1049241600000 | 71.67 |
1049328000000 | 72.12 |
1049414400000 | 72.46 |
1049673600000 | 73.68 |
1049760000000 | 73.69 |
1049846400000 | 74.28 |
1049932800000 | 74.09 |
1050019200000 | 74.45 |
1050278400000 | 74.59 |
1050364800000 | 75.56 |
1050451200000 | 76.39 |
1050537600000 | 76.29 |
1050969600000 | 77.12 |
1051056000000 | 78.55 |
1051142400000 | 78.86 |
1051228800000 | 78.67 |
1051488000000 | 78.98 |
1051574400000 | 80.01 |
1051660800000 | 81.25 |
1051747200000 | 81.73 |
1051833600000 | 81.85 |
1052092800000 | 83.18 |
1052179200000 | 84.6 |
1052265600000 | 85.08 |
1052352000000 | 85.04 |
1052438400000 | 84.9 |
1052697600000 | 85.6 |
1052784000000 | 85.54 |
1052870400000 | 85.78 |
1052956800000 | 85.39 |
1053043200000 | 87.02 |
1053302400000 | 86.45 |
1053388800000 | 86.32 |
1053475200000 | 85.89 |
1053561600000 | 86.91 |
1053648000000 | 87.66 |
1053907200000 | 87.86 |
1053993600000 | 87.87 |
1054080000000 | 88.22 |
1054166400000 | 89.27 |
1054252800000 | 89.18 |
1054512000000 | 90.2 |
1054598400000 | 90.01 |
1054684800000 | 90.72 |
1054771200000 | 92.07 |
1054857600000 | 92.17 |
1055116800000 | 92.23 |
1055203200000 | 91.63 |
1055289600000 | 92.99 |
1055376000000 | 93.43 |
1055462400000 | 93.7 |
1055721600000 | 93.92 |
1055808000000 | 94.52 |
1055894400000 | 93.27 |
1055980800000 | 93.14 |
1056067200000 | 92 |
1056326400000 | 91.29 |
1056412800000 | 90.12 |
1056499200000 | 91.06 |
1056585600000 | 89.73 |
1056672000000 | 90.52 |
1056931200000 | 90.87 |
1057017600000 | 90.7 |
1057104000000 | 91.42 |
1057190400000 | 91.3 |
1057276800000 | 91.25 |
1057536000000 | 91.23 |
1057622400000 | 91.46 |
1057708800000 | 91.54 |
1057795200000 | 91.52 |
1057881600000 | 91.05 |
1058140800000 | 92.09 |
1058227200000 | 91.51 |
1058313600000 | 92.13 |
1058400000000 | 91.66 |
1058486400000 | 92.72 |
1058745600000 | 92.79 |
1058832000000 | 92.6 |
1058918400000 | 93.79 |
1059004800000 | 94.32 |
1059091200000 | 94.79 |
1059350400000 | 95.05 |
1059436800000 | 94.6 |
1059523200000 | 94.17 |
1059609600000 | 93.56 |
1059696000000 | 93.92 |
1059955200000 | 94.67 |
1060041600000 | 94.81 |
1060128000000 | 94.09 |
1060214400000 | 94.22 |
1060300800000 | 94.38 |
1060560000000 | 94.81 |
1060646400000 | 94.79 |
1060732800000 | 95.47 |
1060819200000 | 95.34 |
1060905600000 | 95.7 |
1061164800000 | 95.38 |
1061251200000 | 95.9 |
1061337600000 | 95.77 |
1061424000000 | 95.35 |
1061510400000 | 95.67 |
1061769600000 | 95.12 |
1061856000000 | 94.73 |
1061942400000 | 95.07 |
1062028800000 | 95.4 |
1062115200000 | 96.73 |
1062374400000 | 97.92 |
1062460800000 | 97.1 |
1062547200000 | 98.71 |
1062633600000 | 99.19 |
1062720000000 | 100.85 |
1062979200000 | 100.78 |
1063065600000 | 101.21 |
1063152000000 | 99.92 |
1063238400000 | 99.92 |
1063324800000 | 101.21 |
1063584000000 | 101.44 |
1063670400000 | 100.77 |
1063756800000 | 102.33 |
1063843200000 | 101.82 |
1063929600000 | 103.19 |
1064188800000 | 102.54 |
1064275200000 | 102.03 |
1064361600000 | 102.43 |
1064448000000 | 101.38 |
1064534400000 | 100.89 |
1064793600000 | 102.07 |
1064880000000 | 102.03 |
1064966400000 | 102.65 |
1065052800000 | 103.63 |
1065139200000 | 103.86 |
1065398400000 | 105.74 |
1065484800000 | 105.92 |
1065571200000 | 106.93 |
1065657600000 | 106.83 |
1065744000000 | 107.52 |
1066003200000 | 107.35 |
1066089600000 | 107.74 |
1066176000000 | 107.95 |
1066262400000 | 107.92 |
1066348800000 | 108.07 |
1066608000000 | 108.32 |
1066694400000 | 108.66 |
1066780800000 | 109.28 |
1066867200000 | 108.33 |
1066953600000 | 109.24 |
1067212800000 | 109.03 |
1067299200000 | 108.94 |
1067385600000 | 109.99 |
1067472000000 | 110.21 |
1067558400000 | 109.96 |
1067817600000 | 110.16 |
1067904000000 | 110.39 |
1067990400000 | 109.95 |
1068076800000 | 109.68 |
1068163200000 | 111 |
1068422400000 | 111.03 |
1068508800000 | 110.65 |
1068595200000 | 111.98 |
1068681600000 | 113 |
1068768000000 | 113.76 |
1069027200000 | 112.27 |
1069113600000 | 113.17 |
1069200000000 | 112.96 |
1069286400000 | 112.71 |
1069372800000 | 113.31 |
1069632000000 | 112.84 |
1069718400000 | 114.05 |
1069804800000 | 115.38 |
1069891200000 | 115.46 |
1069977600000 | 116.43 |
1070236800000 | 117.04 |
1070323200000 | 118.21 |
1070409600000 | 118.78 |
1070496000000 | 118.42 |
1070582400000 | 119.11 |
1070841600000 | 119.43 |
1070928000000 | 119.44 |
1071014400000 | 119.01 |
1071100800000 | 118.1 |
1071187200000 | 119.58 |
1071446400000 | 120.23 |
1071532800000 | 119.96 |
1071619200000 | 120.06 |
1071705600000 | 120.16 |
1071792000000 | 119.72 |
1072051200000 | 119.95 |
1072137600000 | 120.15 |
1072224000000 | 120.63 |
1072656000000 | 121.57 |
1072742400000 | 122.51 |
1072828800000 | 123.47 |
1073001600000 | 124.57 |
1073260800000 | 126.21 |
1073347200000 | 127.07 |
1073433600000 | 126.59 |
1073520000000 | 127.92 |
1073606400000 | 129.11 |
1073865600000 | 128.62 |
1073952000000 | 128.98 |
1074038400000 | 128.73 |
1074124800000 | 128.55 |
1074211200000 | 127.77 |
1074470400000 | 128.72 |
1074556800000 | 130.28 |
1074643200000 | 130.83 |
1074729600000 | 132.29 |
1074816000000 | 132.49 |
1075075200000 | 131.07 |
1075161600000 | 132.33 |
1075248000000 | 132.22 |
1075334400000 | 129.44 |
1075420800000 | 130.25 |
1075680000000 | 130.63 |
1075766400000 | 131.44 |
1075852800000 | 130.52 |
1075939200000 | 131.71 |
1076025600000 | 133.76 |
1076284800000 | 134.36 |
1076371200000 | 134.71 |
1076457600000 | 135.13 |
1076544000000 | 137.3 |
1076630400000 | 136.96 |
1076889600000 | 137.59 |
1076976000000 | 138.9 |
1077062400000 | 139.09 |
1077148800000 | 137.89 |
1077235200000 | 136.28 |
1077494400000 | 136.23 |
1077580800000 | 136.27 |
1077667200000 | 135.29 |
1077753600000 | 134.28 |
1077840000000 | 134.98 |
1078099200000 | 136.19 |
1078185600000 | 134.99 |
1078272000000 | 133.51 |
1078358400000 | 134.55 |
1078444800000 | 137.28 |
1078704000000 | 137.13 |
1078790400000 | 136.37 |
1078876800000 | 133.14 |
1078963200000 | 130.28 |
1079049600000 | 129.79 |
1079308800000 | 127.76 |
1079395200000 | 128.99 |
1079481600000 | 129.07 |
1079568000000 | 129.98 |
1079654400000 | 129.2 |
1079913600000 | 127 |
1080000000000 | 127.14 |
1080086400000 | 126.18 |
1080172800000 | 127.93 |
1080259200000 | 127.65 |
1080518400000 | 128.92 |
1080604800000 | 129.15 |
1080691200000 | 130.83 |
1080777600000 | 132.7 |
1080864000000 | 131.62 |
1081123200000 | 130.77 |
1081209600000 | 130.95 |
1081296000000 | 132.91 |
1081382400000 | 132.72 |
1081814400000 | 131.22 |
1081900800000 | 130.3 |
1081987200000 | 130.09 |
1082073600000 | 131.34 |
1082332800000 | 131.25 |
1082419200000 | 130.86 |
1082505600000 | 129.59 |
1082592000000 | 130.06 |
1082678400000 | 130.51 |
1082937600000 | 131.49 |
1083024000000 | 132.3 |
1083110400000 | 130.79 |
1083196800000 | 130.53 |
1083283200000 | 130.39 |
1083542400000 | 130.42 |
1083628800000 | 131.57 |
1083715200000 | 132.48 |
1083801600000 | 130.1 |
1083888000000 | 128.1 |
1084147200000 | 124.05 |
1084233600000 | 124.72 |
1084320000000 | 124.84 |
1084406400000 | 124.76 |
1084492800000 | 124.76 |
1084752000000 | 124.54 |
1084838400000 | 124.88 |
1084924800000 | 127.34 |
1085011200000 | 125.74 |
1085097600000 | 126.95 |
1085356800000 | 127.34 |
1085443200000 | 128.5 |
1085529600000 | 129.35 |
1085616000000 | 131.64 |
1085702400000 | 131.15 |
1085961600000 | 131.34 |
1086048000000 | 130.91 |
1086134400000 | 132.15 |
1086220800000 | 131.9 |
1086307200000 | 132.91 |
1086566400000 | 134.59 |
1086652800000 | 134.37 |
1086739200000 | 132.45 |
1086825600000 | 132.33 |
1086912000000 | 131.48 |
1087171200000 | 131.53 |
1087257600000 | 131.73 |
1087344000000 | 131.4 |
1087430400000 | 131.84 |
1087516800000 | 132.95 |
1087776000000 | 132.82 |
1087862400000 | 132.54 |
1087948800000 | 132.8 |
1088035200000 | 134.43 |
1088121600000 | 134.23 |
1088380800000 | 135.6 |
1088467200000 | 135 |
1088553600000 | 135.49 |
1088640000000 | 135.33 |
1088726400000 | 136.56 |
1088985600000 | 136 |
1089072000000 | 135.47 |
1089158400000 | 136.29 |
1089244800000 | 136.53 |
1089331200000 | 136.16 |
1089590400000 | 136.04 |
1089676800000 | 135.09 |
1089763200000 | 135.2 |
1089849600000 | 134.42 |
1089936000000 | 135.51 |
1090195200000 | 134.79 |
1090281600000 | 133.51 |
1090368000000 | 132.72 |
1090454400000 | 132.04 |
1090540800000 | 130.56 |
1090800000000 | 130.05 |
1090886400000 | 129.31 |
1090972800000 | 129.26 |
1091059200000 | 130.35 |
1091145600000 | 129.93 |
1091404800000 | 129.57 |
1091491200000 | 130.59 |
1091577600000 | 129.57 |
1091664000000 | 129.79 |
1091750400000 | 130.12 |
1092009600000 | 128.52 |
1092096000000 | 129.62 |
1092182400000 | 127.46 |
1092268800000 | 127.48 |
1092355200000 | 129.12 |
1092614400000 | 129.6 |
1092700800000 | 130.12 |
1092787200000 | 129.86 |
1092873600000 | 130.9 |
1092960000000 | 130.46 |
1093219200000 | 130.2 |
1093305600000 | 129.57 |
1093392000000 | 129.25 |
1093478400000 | 129.54 |
1093564800000 | 129.19 |
1093824000000 | 129.29 |
1093910400000 | 129.9 |
1093996800000 | 130.77 |
1094083200000 | 131.09 |
1094169600000 | 130.19 |
1094428800000 | 130.51 |
1094515200000 | 130.67 |
1094601600000 | 131.04 |
1094688000000 | 130.91 |
1094774400000 | 133.09 |
1095033600000 | 133.41 |
1095120000000 | 133.91 |
1095206400000 | 132.18 |
1095292800000 | 132.44 |
1095379200000 | 133.06 |
1095638400000 | 132.67 |
1095724800000 | 134.41 |
1095811200000 | 133.84 |
1095897600000 | 133.75 |
1095984000000 | 133.57 |
1096243200000 | 133.28 |
1096329600000 | 133.76 |
1096416000000 | 134.77 |
1096502400000 | 135.83 |
1096588800000 | 136.75 |
1096848000000 | 136.51 |
1096934400000 | 136.91 |
1097020800000 | 136.62 |
1097107200000 | 136.62 |
1097193600000 | 137.78 |
1097452800000 | 137.03 |
1097539200000 | 135.38 |
1097625600000 | 134.99 |
1097712000000 | 135.87 |
1097798400000 | 136.82 |
1098057600000 | 136.98 |
1098144000000 | 137.7 |
1098230400000 | 137.72 |
1098316800000 | 138.41 |
1098403200000 | 139.01 |
1098662400000 | 139.36 |
1098748800000 | 139.56 |
1098835200000 | 140.43 |
1098921600000 | 140.58 |
1099008000000 | 140.57 |
1099267200000 | 141.62 |
1099353600000 | 141.83 |
1099440000000 | 143.55 |
1099526400000 | 144.45 |
1099612800000 | 145.68 |
1099872000000 | 145.85 |
1099958400000 | 145.49 |
1100044800000 | 146.19 |
1100131200000 | 146.78 |
1100217600000 | 147.55 |
1100476800000 | 147.9 |
1100563200000 | 147.96 |
1100649600000 | 149.51 |
1100736000000 | 149.48 |
1100822400000 | 150.4 |
1101081600000 | 149.7 |
1101168000000 | 151.02 |
1101254400000 | 151.84 |
1101340800000 | 153.38 |
1101427200000 | 153.78 |
1101686400000 | 154.56 |
1101772800000 | 154.45 |
1101859200000 | 155.39 |
1101945600000 | 155.39 |
1102032000000 | 156.95 |
1102291200000 | 157.46 |
1102377600000 | 157.85 |
1102464000000 | 155.4 |
1102550400000 | 154.54 |
1102636800000 | 154.98 |
1102896000000 | 156.51 |
1102982400000 | 156.56 |
1103068800000 | 158.36 |
1103155200000 | 157.28 |
1103241600000 | 156.78 |
1103500800000 | 159.47 |
1103587200000 | 159.01 |
1103673600000 | 159.84 |
1103760000000 | 161.46 |
1103846400000 | 161.41 |
1104105600000 | 162.94 |
1104192000000 | 162.94 |
1104278400000 | 163.06 |
1104364800000 | 163.93 |
1104451200000 | 163.59 |
1104710400000 | 163.5 |
1104796800000 | 161.96 |
1104883200000 | 161.05 |
1104969600000 | 159.88 |
1105056000000 | 159.73 |
1105315200000 | 160.83 |
1105401600000 | 161.23 |
1105488000000 | 162.69 |
1105574400000 | 162.38 |
1105660800000 | 161.66 |
1105920000000 | 162.76 |
1106006400000 | 162.38 |
1106092800000 | 163.49 |
1106179200000 | 161.68 |
1106265600000 | 162.43 |
1106524800000 | 162.6 |
1106611200000 | 162.56 |
1106697600000 | 164.43 |
1106784000000 | 164.06 |
1106870400000 | 163.83 |
1107129600000 | 164.69 |
1107216000000 | 165.47 |
1107302400000 | 166.71 |
1107388800000 | 166.09 |
1107475200000 | 167.07 |
1107734400000 | 166.63 |
1107820800000 | 166.03 |
1107907200000 | 166.5 |
1107993600000 | 167.24 |
1108080000000 | 168.32 |
1108339200000 | 170.02 |
1108425600000 | 170.91 |
1108512000000 | 171.01 |
1108598400000 | 172.62 |
1108684800000 | 172.48 |
1108944000000 | 172.16 |
1109030400000 | 173.04 |
1109116800000 | 171.8 |
1109203200000 | 172.67 |
1109289600000 | 173.77 |
1109548800000 | 175.43 |
1109635200000 | 174.72 |
1109721600000 | 173.79 |
1109808000000 | 173.99 |
1109894400000 | 176.16 |
1110153600000 | 175.9 |
1110240000000 | 177.36 |
1110326400000 | 177.38 |
1110412800000 | 177.16 |
1110499200000 | 178.2 |
1110758400000 | 176.56 |
1110844800000 | 176.59 |
1110931200000 | 176.84 |
1111017600000 | 175.5 |
1111104000000 | 174.49 |
1111363200000 | 172.47 |
1111449600000 | 172.8 |
1111536000000 | 169.26 |
1111622400000 | 169.6 |
1112054400000 | 168.51 |
1112140800000 | 169.06 |
1112227200000 | 170.37 |
1112313600000 | 170.7 |
1112572800000 | 168.65 |
1112659200000 | 169.69 |
1112745600000 | 170.87 |
1112832000000 | 172.28 |
1112918400000 | 172.38 |
1113177600000 | 173.77 |
1113264000000 | 172.44 |
1113350400000 | 173.73 |
1113436800000 | 171.65 |
1113523200000 | 170.68 |
1113782400000 | 168.29 |
1113868800000 | 169.56 |
1113955200000 | 170.53 |
1114041600000 | 170.61 |
1114128000000 | 170.62 |
1114387200000 | 169.63 |
1114473600000 | 168.76 |
1114560000000 | 165.86 |
1114646400000 | 164.22 |
1114732800000 | 164.43 |
1114992000000 | 164.78 |
1115078400000 | 165.71 |
1115164800000 | 166.24 |
1115251200000 | 166.53 |
1115337600000 | 166.19 |
1115596800000 | 166.1 |
1115683200000 | 166.42 |
1115769600000 | 166.03 |
1115856000000 | 165.58 |
1115942400000 | 164.76 |
1116201600000 | 164.41 |
1116288000000 | 164.51 |
1116374400000 | 166.04 |
1116460800000 | 166.81 |
1116547200000 | 166.01 |
1116806400000 | 167.28 |
1116892800000 | 167.83 |
1116979200000 | 168.33 |
1117065600000 | 168.74 |
1117152000000 | 168.94 |
1117411200000 | 168.66 |
1117497600000 | 167.32 |
1117584000000 | 167.58 |
1117670400000 | 167.96 |
1117756800000 | 168.13 |
1118016000000 | 168.16 |
1118102400000 | 169.14 |
1118188800000 | 170.39 |
1118275200000 | 168.89 |
1118361600000 | 168.97 |
1118620800000 | 168.7 |
1118707200000 | 169.28 |
1118793600000 | 170.09 |
1118880000000 | 170.32 |
1118966400000 | 173.08 |
1119225600000 | 171.68 |
1119312000000 | 172.15 |
1119398400000 | 172.01 |
1119484800000 | 171.3 |
1119571200000 | 171.23 |
1119830400000 | 170.99 |
1119916800000 | 170.75 |
1120003200000 | 171.39 |
1120089600000 | 172.15 |
1120176000000 | 170.94 |
1120435200000 | 170.58 |
1120521600000 | 171.21 |
1120608000000 | 172.34 |
1120694400000 | 171.02 |
1120780800000 | 172.86 |
1121040000000 | 176.33 |
1121126400000 | 178.24 |
1121212800000 | 177.54 |
1121299200000 | 178 |
1121385600000 | 176.99 |
1121644800000 | 177.41 |
1121731200000 | 176.94 |
1121817600000 | 176.92 |
1121904000000 | 179.03 |
1121990400000 | 179.37 |
1122249600000 | 178.64 |
1122336000000 | 178.47 |
1122422400000 | 180.35 |
1122508800000 | 181.61 |
1122595200000 | 182.59 |
1122854400000 | 184.46 |
1122940800000 | 185.45 |
1123027200000 | 187.12 |
1123113600000 | 187.52 |
1123200000000 | 186.36 |
1123459200000 | 187.69 |
1123545600000 | 188.65 |
1123632000000 | 189.39 |
1123718400000 | 189.38 |
1123804800000 | 188.89 |
1124064000000 | 188.01 |
1124150400000 | 187.41 |
1124236800000 | 186.17 |
1124323200000 | 183.7 |
1124409600000 | 184.1 |
1124668800000 | 186.11 |
1124755200000 | 184.98 |
1124841600000 | 184.83 |
1124928000000 | 184.5 |
1125014400000 | 185.47 |
1125273600000 | 184.24 |
1125360000000 | 184.09 |
1125446400000 | 187.3 |
1125532800000 | 191.57 |
1125619200000 | 192.99 |
1125878400000 | 193.04 |
1125964800000 | 193.64 |
1126051200000 | 194.1 |
1126137600000 | 193.34 |
1126224000000 | 194.52 |
1126483200000 | 193.23 |
1126569600000 | 192.1 |
1126656000000 | 192.89 |
1126742400000 | 192 |
1126828800000 | 192.74 |
1127088000000 | 192.3 |
1127174400000 | 193.39 |
1127260800000 | 193.38 |
1127347200000 | 191.31 |
1127433600000 | 190.27 |
1127692800000 | 190.77 |
1127779200000 | 190.35 |
1127865600000 | 191.21 |
1127952000000 | 191.47 |
1128038400000 | 193.76 |
1128297600000 | 191.92 |
1128384000000 | 192.62 |
1128470400000 | 191.79 |
1128556800000 | 191.71 |
1128643200000 | 190.93 |
1128902400000 | 190.07 |
1128988800000 | 189.44 |
1129075200000 | 188.96 |
1129161600000 | 183.47 |
1129248000000 | 184.66 |
1129507200000 | 184.3 |
1129593600000 | 182.15 |
1129680000000 | 178.38 |
1129766400000 | 179.3 |
1129852800000 | 177.72 |
1130112000000 | 180.22 |
1130198400000 | 182.76 |
1130284800000 | 183.2 |
1130371200000 | 181.08 |
1130457600000 | 179.76 |
1130716800000 | 180.93 |
1130803200000 | 181.44 |
1130889600000 | 183.24 |
1130976000000 | 183.9 |
1131062400000 | 180.84 |
1131321600000 | 180.98 |
1131408000000 | 180.61 |
1131494400000 | 180.19 |
1131580800000 | 180.57 |
1131667200000 | 180.93 |
1131926400000 | 181.02 |
1132012800000 | 179.61 |
1132099200000 | 178.56 |
1132185600000 | 180.54 |
1132272000000 | 180.44 |
1132531200000 | 181.16 |
1132617600000 | 181.25 |
1132704000000 | 183.04 |
1132790400000 | 183.1 |
1132876800000 | 183.06 |
1133136000000 | 183.33 |
1133222400000 | 182.72 |
1133308800000 | 183.54 |
1133395200000 | 183.79 |
1133481600000 | 185.03 |
1133740800000 | 186.31 |
1133827200000 | 187.09 |
1133913600000 | 186.95 |
1134000000000 | 188.42 |
1134086400000 | 188.97 |
1134345600000 | 190.57 |
1134432000000 | 190.31 |
1134518400000 | 191.73 |
1134604800000 | 190.41 |
1134691200000 | 191.88 |
1134950400000 | 191.72 |
1135036800000 | 190.64 |
1135123200000 | 190.51 |
1135209600000 | 191.83 |
1135296000000 | 192.77 |
1135641600000 | 193.08 |
1135728000000 | 194.33 |
1135814400000 | 193.97 |
1135900800000 | 193.22 |
1136160000000 | 194.18 |
1136246400000 | 199.37 |
1136332800000 | 203.39 |
1136419200000 | 204.07 |
1136505600000 | 205.62 |
1136764800000 | 205.03 |
1136851200000 | 203.57 |
1136937600000 | 205.37 |
1137024000000 | 206.94 |
1137110400000 | 205.73 |
1137369600000 | 207.36 |
1137456000000 | 205.78 |
1137542400000 | 204.72 |
1137628800000 | 206.94 |
1137715200000 | 206.74 |
1137974400000 | 209 |
1138060800000 | 209.7 |
1138147200000 | 211.22 |
1138233600000 | 212.53 |
1138320000000 | 212.97 |
1138579200000 | 212.63 |
1138665600000 | 213.46 |
1138752000000 | 214.77 |
1138838400000 | 214.63 |
1138924800000 | 212.93 |
1139184000000 | 213.63 |
1139270400000 | 212.67 |
1139356800000 | 212.63 |
1139443200000 | 214.39 |
1139529600000 | 213.71 |
1139788800000 | 213.64 |
1139875200000 | 213.36 |
1139961600000 | 214.59 |
1140048000000 | 215.4 |
1140134400000 | 217.36 |
1140393600000 | 219.19 |
1140480000000 | 219.17 |
1140566400000 | 219.23 |
1140652800000 | 220.39 |
1140739200000 | 220.45 |
1140998400000 | 220.95 |
1141084800000 | 219.65 |
1141171200000 | 221.43 |
1141257600000 | 221.72 |
1141344000000 | 222.44 |
1141603200000 | 223.39 |
1141689600000 | 219.18 |
1141776000000 | 218.03 |
1141862400000 | 219.8 |
1141948800000 | 219.83 |
1142208000000 | 222.09 |
1142294400000 | 224.56 |
1142380800000 | 225.76 |
1142467200000 | 228.79 |
1142553600000 | 229.97 |
1142812800000 | 231.51 |
1142899200000 | 230.08 |
1142985600000 | 230.93 |
1143072000000 | 229.27 |
1143158400000 | 230.53 |
1143417600000 | 231.48 |
1143504000000 | 231.35 |
1143590400000 | 229.74 |
1143676800000 | 233.54 |
1143763200000 | 232.84 |
1144022400000 | 235.3 |
1144108800000 | 237.72 |
1144195200000 | 239.16 |
1144281600000 | 239.69 |
1144368000000 | 236.76 |
1144627200000 | 236.74 |
1144713600000 | 235.45 |
1144800000000 | 233.58 |
1144886400000 | 234.46 |
1145318400000 | 238.75 |
1145404800000 | 241.92 |
1145491200000 | 242.88 |
1145577600000 | 245.77 |
1145836800000 | 246.85 |
1145923200000 | 247.56 |
1146009600000 | 249.38 |
1146096000000 | 249.29 |
1146182400000 | 250.7 |
1146441600000 | 251.35 |
1146528000000 | 254.02 |
1146614400000 | 253.46 |
1146700800000 | 257.14 |
1146787200000 | 260.5 |
1147046400000 | 261.71 |
1147132800000 | 263.12 |
1147219200000 | 264.27 |
1147305600000 | 265.23 |
1147392000000 | 261.06 |
1147651200000 | 252.78 |
1147737600000 | 250.91 |
1147824000000 | 244.45 |
1147910400000 | 238.73 |
1147996800000 | 237 |
1148256000000 | 226.99 |
1148342400000 | 235.1 |
1148428800000 | 230.78 |
1148515200000 | 232.27 |
1148601600000 | 238.08 |
1148860800000 | 241.06 |
1148947200000 | 238.12 |
1149033600000 | 239.31 |
1149120000000 | 239.87 |
1149206400000 | 244.73 |
1149465600000 | 244.18 |
1149552000000 | 236.12 |
1149638400000 | 232.82 |
1149724800000 | 222.86 |
1149811200000 | 226.48 |
1150070400000 | 222.25 |
1150156800000 | 214.07 |
1150243200000 | 215.62 |
1150329600000 | 224.83 |
1150416000000 | 223.31 |
1150675200000 | 223.39 |
1150761600000 | 223.2 |
1150848000000 | 224.56 |
1150934400000 | 225.13 |
1151020800000 | 225.15 |
1151280000000 | 226.06 |
1151366400000 | 226.61 |
1151452800000 | 224.63 |
1151539200000 | 227.92 |
1151625600000 | 236.34 |
1151884800000 | 238.72 |
1151971200000 | 239.4 |
1152057600000 | 235.19 |
1152144000000 | 237.99 |
1152230400000 | 238.18 |
1152489600000 | 237.04 |
1152576000000 | 236.02 |
1152662400000 | 235.95 |
1152748800000 | 232.32 |
1152835200000 | 228.67 |
1153094400000 | 222.85 |
1153180800000 | 220.4 |
1153267200000 | 225.89 |
1153353600000 | 228.68 |
1153440000000 | 227.04 |
1153699200000 | 227.94 |
1153785600000 | 229.39 |
1153872000000 | 230.34 |
1153958400000 | 234.89 |
1154044800000 | 235.81 |
1154304000000 | 237.07 |
1154390400000 | 236.05 |
1154476800000 | 238.85 |
1154563200000 | 236.7 |
1154649600000 | 239.62 |
1154908800000 | 237.25 |
1154995200000 | 237.12 |
1155081600000 | 238.57 |
1155168000000 | 234.21 |
1155254400000 | 234.96 |
1155513600000 | 235.75 |
1155600000000 | 237.67 |
1155686400000 | 241.24 |
1155772800000 | 242.49 |
1155859200000 | 242.25 |
1156118400000 | 244.35 |
1156204800000 | 242.35 |
1156291200000 | 241.93 |
1156377600000 | 241.55 |
1156464000000 | 240.84 |
1156723200000 | 242.1 |
1156809600000 | 242.19 |
1156896000000 | 245.33 |
1156982400000 | 244.72 |
1157068800000 | 246.63 |
1157328000000 | 249.47 |
1157414400000 | 248.18 |
1157500800000 | 246.33 |
1157587200000 | 242.84 |
1157673600000 | 242.84 |
1157932800000 | 241.33 |
1158019200000 | 242.61 |
1158105600000 | 243.46 |
1158192000000 | 245.59 |
1158278400000 | 244.27 |
1158537600000 | 245.24 |
1158624000000 | 245.39 |
1158710400000 | 246.06 |
1158796800000 | 246.97 |
1158883200000 | 247 |
1159142400000 | 244.43 |
1159228800000 | 245.36 |
1159315200000 | 247.5 |
1159401600000 | 248.28 |
1159488000000 | 248.72 |
1159747200000 | 249.63 |
1159833600000 | 248.35 |
1159920000000 | 248.86 |
1160006400000 | 251.56 |
1160092800000 | 249.4 |
1160352000000 | 250.49 |
1160438400000 | 250.97 |
1160524800000 | 251.42 |
1160611200000 | 252.27 |
1160697600000 | 252.41 |
1160956800000 | 253.92 |
1161043200000 | 251.96 |
1161129600000 | 253.75 |
1161216000000 | 256.35 |
1161302400000 | 258.15 |
1161561600000 | 257.75 |
1161648000000 | 258.44 |
1161734400000 | 260.79 |
1161820800000 | 262.97 |
1161907200000 | 263.47 |
1162166400000 | 261.6 |
1162252800000 | 263.95 |
1162339200000 | 265.19 |
1162425600000 | 263.96 |
1162512000000 | 263.66 |
1162771200000 | 266.24 |
1162857600000 | 269.54 |
1162944000000 | 268.51 |
1163030400000 | 269.98 |
1163116800000 | 271.53 |
1163376000000 | 271.01 |
1163462400000 | 272.03 |
1163548800000 | 273.43 |
1163635200000 | 274.05 |
1163721600000 | 272.13 |
1163980800000 | 272.04 |
1164067200000 | 273.77 |
1164153600000 | 277.36 |
1164240000000 | 277.2 |
1164326400000 | 278.96 |
1164585600000 | 275.43 |
1164672000000 | 273.09 |
1164758400000 | 277.65 |
1164844800000 | 279.32 |
1164931200000 | 281 |
1165190400000 | 281.85 |
1165276800000 | 283.07 |
1165363200000 | 284.29 |
1165449600000 | 285.69 |
1165536000000 | 286.56 |
1165795200000 | 286.62 |
1165881600000 | 288.12 |
1165968000000 | 289.18 |
1166054400000 | 288.98 |
1166140800000 | 289.29 |
1166400000000 | 289.1 |
1166486400000 | 289.72 |
1166572800000 | 292.27 |
1166659200000 | 292.67 |
1166745600000 | 292.23 |
1167177600000 | 293.7 |
1167264000000 | 294.46 |
1167350400000 | 296.24 |
1167696000000 | 301.44 |
1167782400000 | 299.71 |
1167868800000 | 294.25 |
1167955200000 | 291.99 |
1168214400000 | 293.17 |
1168300800000 | 293.89 |
1168387200000 | 291.04 |
1168473600000 | 293.32 |
1168560000000 | 295.2 |
1168819200000 | 298.55 |
1168905600000 | 298.09 |
1168992000000 | 299.16 |
1169078400000 | 299.59 |
1169164800000 | 300.54 |
1169424000000 | 301.12 |
1169510400000 | 301.91 |
1169596800000 | 303.07 |
1169683200000 | 302.49 |
1169769600000 | 299.6 |
1170028800000 | 300.31 |
1170115200000 | 301.24 |
1170201600000 | 303.33 |
1170288000000 | 306.41 |
1170374400000 | 306.66 |
1170633600000 | 305.86 |
1170720000000 | 307.68 |
1170806400000 | 311.06 |
1170892800000 | 309.79 |
1170979200000 | 310.68 |
1171238400000 | 307.41 |
1171324800000 | 309.59 |
1171411200000 | 315.49 |
1171497600000 | 316.26 |
1171584000000 | 315.24 |
1171843200000 | 317.16 |
1171929600000 | 317.14 |
1172016000000 | 315.01 |
1172102400000 | 315.42 |
1172188800000 | 316.67 |
1172448000000 | 318.33 |
1172534400000 | 306.81 |
1172620800000 | 302.63 |
1172707200000 | 298.3 |
1172793600000 | 299.98 |
1173052800000 | 292.4 |
1173139200000 | 295.99 |
1173225600000 | 300.06 |
1173312000000 | 304.76 |
1173398400000 | 304.49 |
1173657600000 | 306.26 |
1173744000000 | 304.11 |
1173830400000 | 296.95 |
1173916800000 | 302.92 |
1174003200000 | 306.34 |
1174262400000 | 310.53 |
1174348800000 | 310.58 |
1174435200000 | 313.99 |
1174521600000 | 318.84 |
1174608000000 | 318.28 |
1174867200000 | 318.05 |
1174953600000 | 317.87 |
1175040000000 | 317.33 |
1175126400000 | 319.75 |
1175212800000 | 320.2 |
1175472000000 | 322.72 |
1175558400000 | 326.1 |
1175644800000 | 327.2 |
1175731200000 | 330.04 |
1176163200000 | 332.97 |
1176249600000 | 332.69 |
1176336000000 | 333.05 |
1176422400000 | 335.19 |
1176681600000 | 338.46 |
1176768000000 | 339.16 |
1176854400000 | 337.73 |
1176940800000 | 337.01 |
1177027200000 | 341.01 |
1177286400000 | 341.19 |
1177372800000 | 339.38 |
1177459200000 | 342.62 |
1177545600000 | 342.38 |
1177632000000 | 342.78 |
1177891200000 | 342.98 |
1177977600000 | 341.8 |
1178064000000 | 344 |
1178150400000 | 341.92 |
1178236800000 | 344.68 |
1178496000000 | 346.24 |
1178582400000 | 339.93 |
1178668800000 | 340.36 |
1178755200000 | 339.67 |
1178841600000 | 339.99 |
1179100800000 | 340.59 |
1179187200000 | 342.66 |
1179273600000 | 341.92 |
1179360000000 | 340.8 |
1179446400000 | 342.85 |
1179705600000 | 342.68 |
1179792000000 | 344.41 |
1179878400000 | 346.88 |
1179964800000 | 343.66 |
1180051200000 | 343.82 |
1180310400000 | 344.96 |
1180396800000 | 345.37 |
1180483200000 | 342.44 |
1180569600000 | 347.78 |
1180656000000 | 348.46 |
1180915200000 | 348.53 |
1181001600000 | 348.97 |
1181088000000 | 342.32 |
1181174400000 | 335.71 |
1181260800000 | 332.61 |
1181520000000 | 336.56 |
1181606400000 | 332.79 |
1181692800000 | 332.22 |
1181779200000 | 336.74 |
1181865600000 | 340.64 |
1182124800000 | 341.23 |
1182211200000 | 341.34 |
1182297600000 | 342.77 |
1182384000000 | 338.9 |
1182470400000 | 339.73 |
1182729600000 | 337.98 |
1182816000000 | 336.57 |
1182902400000 | 334.53 |
1182988800000 | 339.09 |
1183075200000 | 341.25 |
1183334400000 | 346.06 |
1183420800000 | 348.15 |
1183507200000 | 351.1 |
1183593600000 | 349.51 |
1183680000000 | 351.93 |
1183939200000 | 353.31 |
1184025600000 | 353.75 |
1184112000000 | 354.49 |
1184198400000 | 357.97 |
1184284800000 | 358.35 |
1184544000000 | 358.66 |
1184630400000 | 357.58 |
1184716800000 | 355.33 |
1184803200000 | 357.64 |
1184889600000 | 356.52 |
1185148800000 | 355.96 |
1185235200000 | 351.44 |
1185321600000 | 344.49 |
1185408000000 | 336.82 |
1185494400000 | 332.86 |
1185753600000 | 334.22 |
1185840000000 | 339.88 |
1185926400000 | 334.08 |
1186012800000 | 335.21 |
1186099200000 | 333.98 |
1186358400000 | 329.44 |
1186444800000 | 330.69 |
1186531200000 | 336.87 |
1186617600000 | 328.48 |
1186704000000 | 319.94 |
1186963200000 | 323.4 |
1187049600000 | 320.74 |
1187136000000 | 314.6 |
1187222400000 | 300.04 |
1187308800000 | 305.43 |
1187568000000 | 309.93 |
1187654400000 | 308.68 |
1187740800000 | 316.46 |
1187827200000 | 318.75 |
1187913600000 | 322.44 |
1188172800000 | 323.92 |
1188259200000 | 318.67 |
1188345600000 | 320.46 |
1188432000000 | 322.52 |
1188518400000 | 326.14 |
1188777600000 | 327.36 |
1188864000000 | 328.72 |
1188950400000 | 324.87 |
1189036800000 | 326.38 |
1189123200000 | 321.51 |
1189382400000 | 317.44 |
1189468800000 | 323.39 |
1189555200000 | 324.52 |
1189641600000 | 325.2 |
1189728000000 | 320.96 |
1189987200000 | 315.12 |
1190073600000 | 318.44 |
1190160000000 | 328.71 |
1190246400000 | 329.57 |
1190332800000 | 331.44 |
1190592000000 | 331.67 |
1190678400000 | 327.15 |
1190764800000 | 329.12 |
1190851200000 | 332.3 |
1190937600000 | 334.47 |
1191196800000 | 337.33 |
1191283200000 | 337.71 |
1191369600000 | 338.63 |
1191456000000 | 338.96 |
1191542400000 | 342.4 |
1191801600000 | 341.62 |
1191888000000 | 343.37 |
1191974400000 | 345.51 |
1192060800000 | 349.84 |
1192147200000 | 346.33 |
1192406400000 | 346.52 |
1192492800000 | 341.33 |
1192579200000 | 345.87 |
1192665600000 | 344.52 |
1192752000000 | 341.61 |
1193011200000 | 332.64 |
1193097600000 | 340.01 |
1193184000000 | 336.92 |
1193270400000 | 342 |
1193356800000 | 343.84 |
1193616000000 | 345.86 |
1193702400000 | 343.73 |
1193788800000 | 349.67 |
1193875200000 | 346.15 |
1193961600000 | 344.87 |
1194220800000 | 341.33 |
1194307200000 | 345.44 |
1194393600000 | 344.43 |
1194480000000 | 342.07 |
1194566400000 | 336.18 |
1194825600000 | 331.43 |
1194912000000 | 331 |
1194998400000 | 334.52 |
1195084800000 | 327.49 |
1195171200000 | 323.31 |
1195430400000 | 312.6 |
1195516800000 | 316.62 |
1195603200000 | 307.58 |
1195689600000 | 308.95 |
1195776000000 | 313.75 |
1196035200000 | 314.9 |
1196121600000 | 313.29 |
1196208000000 | 318.02 |
1196294400000 | 320.61 |
1196380800000 | 322.95 |
1196640000000 | 321.88 |
1196726400000 | 317.67 |
1196812800000 | 320.8 |
1196899200000 | 320.43 |
1196985600000 | 324.68 |
1197244800000 | 328.05 |
1197331200000 | 328.55 |
1197417600000 | 327.97 |
1197504000000 | 319.34 |
1197590400000 | 316.47 |
1197849600000 | 307.72 |
1197936000000 | 307.36 |
1198022400000 | 304.92 |
1198108800000 | 303.91 |
1198195200000 | 306.72 |
1198454400000 | 307.78 |
1198713600000 | 312.05 |
1198800000000 | 317.06 |
1199059200000 | 316.03 |
1199232000000 | 316.99 |
1199318400000 | 314.02 |
1199404800000 | 308.19 |
1199664000000 | 300.99 |
1199750400000 | 301.98 |
1199836800000 | 292.99 |
1199923200000 | 287.82 |
1200009600000 | 287.33 |
1200268800000 | 293.24 |
1200355200000 | 283.71 |
1200441600000 | 276.27 |
1200528000000 | 276.74 |
1200614400000 | 272.81 |
1200873600000 | 257.15 |
1200960000000 | 265.5 |
1201046400000 | 259.54 |
1201132800000 | 272.5 |
1201219200000 | 277.52 |
1201478400000 | 275.8 |
1201564800000 | 281.47 |
1201651200000 | 280.76 |
1201737600000 | 280.49 |
1201824000000 | 288.35 |
1202083200000 | 291.71 |
1202169600000 | 279.49 |
1202256000000 | 279.91 |
1202342400000 | 271.86 |
1202428800000 | 272.44 |
1202688000000 | 269.94 |
1202774400000 | 280.72 |
1202860800000 | 283 |
1202947200000 | 286.32 |
1203033600000 | 285.22 |
1203292800000 | 288.13 |
1203379200000 | 292.14 |
1203465600000 | 288.32 |
1203552000000 | 293.47 |
1203638400000 | 292.25 |
1203897600000 | 296.22 |
1203984000000 | 301.17 |
1204070400000 | 305.34 |
1204156800000 | 302.42 |
1204243200000 | 298.34 |
1204502400000 | 294.48 |
1204588800000 | 291.8 |
1204675200000 | 296.67 |
1204761600000 | 296.48 |
1204848000000 | 291.21 |
1205107200000 | 286.52 |
1205193600000 | 289.87 |
1205280000000 | 296.18 |
1205366400000 | 293.43 |
1205452800000 | 292.77 |
1205712000000 | 285.75 |
1205798400000 | 291.4 |
1205884800000 | 285.73 |
1205971200000 | 280.55 |
1206403200000 | 292.73 |
1206489600000 | 297.03 |
1206576000000 | 304.06 |
1206662400000 | 303.22 |
1206921600000 | 306.83 |
1207008000000 | 309.35 |
1207094400000 | 311.2 |
1207180800000 | 308.12 |
1207267200000 | 312.04 |
1207526400000 | 314.25 |
1207612800000 | 310.6 |
1207699200000 | 310.8 |
1207785600000 | 309.28 |
1207872000000 | 306.96 |
1208131200000 | 304.54 |
1208217600000 | 305.63 |
1208304000000 | 313.09 |
1208390400000 | 311.04 |
1208476800000 | 311.07 |
1208736000000 | 314.06 |
1208822400000 | 314.2 |
1208908800000 | 313.79 |
1208995200000 | 308.55 |
1209081600000 | 310.54 |
1209340800000 | 312.73 |
1209427200000 | 310.13 |
1209513600000 | 311.18 |
1209600000000 | 308.79 |
1209686400000 | 312.81 |
1209945600000 | 314.82 |
1210032000000 | 315.75 |
1210118400000 | 316.86 |
1210204800000 | 318.27 |
1210291200000 | 316.36 |
1210550400000 | 318.66 |
1210636800000 | 319.17 |
1210723200000 | 320.31 |
1210809600000 | 321.17 |
1210896000000 | 325.19 |
1211155200000 | 327.51 |
1211241600000 | 324.02 |
1211328000000 | 325.96 |
1211414400000 | 325.02 |
1211500800000 | 321.58 |
1211760000000 | 320.03 |
1211846400000 | 317.16 |
1211932800000 | 317.17 |
1212019200000 | 315.3 |
1212105600000 | 316.83 |
1212364800000 | 315.63 |
1212451200000 | 316.79 |
1212537600000 | 314.36 |
1212624000000 | 317.84 |
1212710400000 | 318.36 |
1212969600000 | 313.29 |
1213056000000 | 304.27 |
1213142400000 | 301.41 |
1213228800000 | 299.69 |
1213315200000 | 299.4 |
1213574400000 | 303.26 |
1213660800000 | 307.4 |
1213747200000 | 300.87 |
1213833600000 | 296.78 |
1213920000000 | 296.39 |
1214179200000 | 290.28 |
1214265600000 | 288.39 |
1214352000000 | 292.51 |
1214438400000 | 289.12 |
1214524800000 | 287.43 |
1214784000000 | 286.51 |
1214870400000 | 279.86 |
1214956800000 | 278.54 |
1215043200000 | 274.52 |
1215129600000 | 272.93 |
1215388800000 | 275.58 |
1215475200000 | 269.95 |
1215561600000 | 275.25 |
1215648000000 | 271.96 |
1215734400000 | 268.16 |
1215993600000 | 267.93 |
1216080000000 | 262.34 |
1216166400000 | 261.1 |
1216252800000 | 270.91 |
1216339200000 | 273.41 |
1216598400000 | 279.56 |
1216684800000 | 276.51 |
1216771200000 | 278.62 |
1216857600000 | 273.26 |
1216944000000 | 270.67 |
1217203200000 | 268.59 |
1217289600000 | 265.25 |
1217376000000 | 269.63 |
1217462400000 | 270.04 |
1217548800000 | 268.5 |
1217808000000 | 267.38 |
1217894400000 | 269.89 |
1217980800000 | 272.91 |
1218067200000 | 271.9 |
1218153600000 | 268.15 |
1218412800000 | 270.83 |
1218499200000 | 269.23 |
1218585600000 | 263.75 |
1218672000000 | 264.29 |
1218758400000 | 262.96 |
1219017600000 | 263.24 |
1219104000000 | 256.71 |
1219190400000 | 257.2 |
1219276800000 | 258.83 |
1219363200000 | 262.5 |
1219622400000 | 260.69 |
1219708800000 | 258.78 |
1219795200000 | 259.41 |
1219881600000 | 262.91 |
1219968000000 | 265.29 |
1220227200000 | 262.27 |
1220313600000 | 263.74 |
1220400000000 | 259.91 |
1220486400000 | 252.47 |
1220572800000 | 245.01 |
1220832000000 | 248.94 |
1220918400000 | 244.12 |
1221004800000 | 240.05 |
1221091200000 | 235.02 |
1221177600000 | 241.65 |
1221436800000 | 235.47 |
1221523200000 | 230.42 |
1221609600000 | 226.3 |
1221696000000 | 225.81 |
1221782400000 | 238.68 |
1222041600000 | 241.49 |
1222128000000 | 236.99 |
1222214400000 | 234.38 |
1222300800000 | 235.56 |
1222387200000 | 230 |
1222646400000 | 214.82 |
1222732800000 | 210.85 |
1222819200000 | 208.88 |
1222905600000 | 203.49 |
1222992000000 | 203.61 |
1223251200000 | 185.3 |
1223337600000 | 182.27 |
1223424000000 | 172.48 |
1223510400000 | 172.82 |
1223596800000 | 161.89 |
1223856000000 | 176.68 |
1223942400000 | 182.46 |
1224028800000 | 172.58 |
1224115200000 | 163.09 |
1224201600000 | 164.46 |
1224460800000 | 165.11 |
1224547200000 | 164.61 |
1224633600000 | 155.34 |
1224720000000 | 151.42 |
1224806400000 | 142.88 |
1225065600000 | 134.21 |
1225152000000 | 134.96 |
1225238400000 | 146.23 |
1225324800000 | 150.94 |
1225411200000 | 152.83 |
1225670400000 | 158.45 |
1225756800000 | 168.8 |
1225843200000 | 167.11 |
1225929600000 | 155.28 |
1226016000000 | 156.09 |
1226275200000 | 158.78 |
1226361600000 | 150.74 |
1226448000000 | 145.91 |
1226534400000 | 144.53 |
1226620800000 | 145.64 |
1226880000000 | 142.51 |
1226966400000 | 140.76 |
1227052800000 | 136.04 |
1227139200000 | 129.08 |
1227225600000 | 127.62 |
1227484800000 | 136.7 |
1227571200000 | 138.53 |
1227657600000 | 137.05 |
1227744000000 | 141.33 |
1227830400000 | 139.21 |
1228089600000 | 133.23 |
1228176000000 | 135.88 |
1228262400000 | 135.77 |
1228348800000 | 136.67 |
1228435200000 | 131.64 |
1228694400000 | 140 |
1228780800000 | 140.71 |
1228867200000 | 143.25 |
1228953600000 | 144.69 |
1229040000000 | 143.32 |
1229299200000 | 146.08 |
1229385600000 | 147.28 |
1229472000000 | 153.63 |
1229558400000 | 155.76 |
1229644800000 | 149.15 |
1229904000000 | 148.51 |
1229990400000 | 148.93 |
1230076800000 | 149.41 |
1230508800000 | 154.33 |
1230595200000 | 155.89 |
1230681600000 | 153.72 |
1230854400000 | 159.17 |
1231113600000 | 158.72 |
1231200000000 | 157.9 |
1231286400000 | 160.03 |
1231372800000 | 159.51 |
1231459200000 | 157.44 |
1231718400000 | 153.68 |
1231804800000 | 149.07 |
1231891200000 | 143.45 |
1231977600000 | 141.92 |
1232064000000 | 145.24 |
1232323200000 | 141.17 |
1232409600000 | 136.09 |
1232496000000 | 136.41 |
1232582400000 | 136.54 |
1232668800000 | 133.13 |
1232928000000 | 139.33 |
1233014400000 | 139.93 |
1233100800000 | 144.95 |
1233187200000 | 141.73 |
1233273600000 | 139.54 |
1233532800000 | 136.17 |
1233619200000 | 139.38 |
1233705600000 | 140.98 |
1233792000000 | 140.35 |
1233878400000 | 144.29 |
1234137600000 | 149.17 |
1234224000000 | 146.29 |
1234310400000 | 143.93 |
1234396800000 | 140.41 |
1234483200000 | 143.16 |
1234742400000 | 140.62 |
1234828800000 | 133.49 |
1234915200000 | 132.04 |
1235001600000 | 133.45 |
1235088000000 | 128.34 |
1235347200000 | 127.02 |
1235433600000 | 125.02 |
1235520000000 | 125.19 |
1235606400000 | 127.38 |
1235692800000 | 125.83 |
1235952000000 | 120.34 |
1236038400000 | 117.79 |
1236124800000 | 121.94 |
1236211200000 | 117.42 |
1236297600000 | 116.37 |
1236556800000 | 115.07 |
1236643200000 | 121.21 |
1236729600000 | 122.2 |
1236816000000 | 122.74 |
1236902400000 | 125.02 |
1237161600000 | 128.63 |
1237248000000 | 127.77 |
1237334400000 | 128.56 |
1237420800000 | 136.35 |
1237507200000 | 135.45 |
1237766400000 | 138.28 |
1237852800000 | 137.62 |
1237939200000 | 139.3 |
1238025600000 | 140.37 |
1238112000000 | 136.93 |
1238371200000 | 131.91 |
1238457600000 | 136.25 |
1238544000000 | 138.58 |
1238630400000 | 147.18 |
1238716800000 | 148.69 |
1238976000000 | 148.65 |
1239062400000 | 145.1 |
1239148800000 | 145.7 |
1239235200000 | 148.78 |
1239667200000 | 153.36 |
1239753600000 | 152.74 |
1239840000000 | 154.99 |
1239926400000 | 156.28 |
1240185600000 | 149.17 |
1240272000000 | 150.02 |
1240358400000 | 154.56 |
1240444800000 | 156.32 |
1240531200000 | 161.55 |
1240790400000 | 160.12 |
1240876800000 | 157.07 |
1240963200000 | 163 |
1241049600000 | 165.36 |
1241136000000 | 165.49 |
1241395200000 | 172.16 |
1241481600000 | 174.13 |
1241568000000 | 176.72 |
1241654400000 | 178.74 |
1241740800000 | 181.53 |
1242000000000 | 179.16 |
1242086400000 | 178.94 |
1242172800000 | 171.86 |
1242259200000 | 173.4 |
1242345600000 | 176.62 |
1242604800000 | 178.46 |
1242691200000 | 184.3 |
1242777600000 | 189.47 |
1242864000000 | 186.83 |
1242950400000 | 189.13 |
1243209600000 | 189.08 |
1243296000000 | 187.51 |
1243382400000 | 188.03 |
1243468800000 | 185.95 |
1243555200000 | 189.26 |
1243814400000 | 193.58 |
1243900800000 | 198.33 |
1243987200000 | 193.65 |
1244073600000 | 193.02 |
1244160000000 | 192.03 |
1244419200000 | 187.27 |
1244505600000 | 190.29 |
1244592000000 | 193.77 |
1244678400000 | 196.49 |
1244764800000 | 195.16 |
1245024000000 | 189.07 |
1245110400000 | 188.82 |
1245196800000 | 182.67 |
1245283200000 | 183.81 |
1245369600000 | 183.99 |
1245628800000 | 176.7 |
1245715200000 | 178.39 |
1245801600000 | 184.46 |
1245888000000 | 182.45 |
1245974400000 | 185.74 |
1246233600000 | 188.12 |
1246320000000 | 186.86 |
1246406400000 | 192.18 |
1246492800000 | 187.73 |
1246579200000 | 186.5 |
1246838400000 | 182.07 |
1246924800000 | 182.74 |
1247011200000 | 178.57 |
1247097600000 | 180.01 |
1247184000000 | 177.62 |
1247443200000 | 180.09 |
1247529600000 | 183.21 |
1247616000000 | 190.04 |
1247702400000 | 190.46 |
1247788800000 | 190.95 |
1248048000000 | 194.71 |
1248134400000 | 197.23 |
1248220800000 | 196.57 |
1248307200000 | 199.98 |
1248393600000 | 199.42 |
1248652800000 | 200.32 |
1248739200000 | 197.91 |
1248825600000 | 197.51 |
1248912000000 | 201.96 |
1248998400000 | 205.67 |
1249257600000 | 213.27 |
1249344000000 | 211.67 |
1249430400000 | 212.73 |
1249516800000 | 214.52 |
1249603200000 | 213.74 |
1249862400000 | 213.44 |
1249948800000 | 209.72 |
1250035200000 | 212.75 |
1250121600000 | 218.16 |
1250208000000 | 218.27 |
1250467200000 | 210.5 |
1250553600000 | 213.11 |
1250640000000 | 213.94 |
1250726400000 | 218.49 |
1250812800000 | 223.74 |
1251072000000 | 227.88 |
1251158400000 | 228.99 |
1251244800000 | 226.47 |
1251331200000 | 225.19 |
1251417600000 | 231.58 |
1251676800000 | 227.62 |
1251763200000 | 223.51 |
1251849600000 | 218.08 |
1251936000000 | 221.2 |
1252022400000 | 224.69 |
1252281600000 | 231 |
1252368000000 | 235.37 |
1252454400000 | 238.68 |
1252540800000 | 239.75 |
1252627200000 | 242.91 |
1252886400000 | 241.91 |
1252972800000 | 244.68 |
1253059200000 | 250.24 |
1253145600000 | 253.45 |
1253232000000 | 252.62 |
1253491200000 | 248.73 |
1253577600000 | 253.66 |
1253664000000 | 253.9 |
1253750400000 | 247.95 |
1253836800000 | 247.2 |
1254096000000 | 249.97 |
1254182400000 | 248.12 |
1254268800000 | 249.71 |
1254355200000 | 244.95 |
1254441600000 | 240.44 |
1254700800000 | 242.86 |
1254787200000 | 252.66 |
1254873600000 | 251.04 |
1254960000000 | 255.85 |
1255046400000 | 257.11 |
1255305600000 | 260.83 |
1255392000000 | 258.11 |
1255478400000 | 264.27 |
1255564800000 | 264.34 |
1255651200000 | 261.31 |
1255910400000 | 264.64 |
1255996800000 | 263.74 |
1256083200000 | 263.57 |
1256169600000 | 259.64 |
1256256000000 | 260.44 |
1256515200000 | 255.08 |
1256601600000 | 249.21 |
1256688000000 | 238.82 |
1256774400000 | 246.58 |
1256860800000 | 242.15 |
1257120000000 | 242.47 |
1257206400000 | 235.7 |
1257292800000 | 245.66 |
1257379200000 | 248.76 |
1257465600000 | 249.15 |
1257724800000 | 255.6 |
1257811200000 | 253.37 |
1257897600000 | 255.94 |
1257984000000 | 254.61 |
1258070400000 | 255.58 |
1258329600000 | 260.57 |
1258416000000 | 256.28 |
1258502400000 | 258.96 |
1258588800000 | 251.84 |
1258675200000 | 250.26 |
1258934400000 | 256.82 |
1259020800000 | 255.11 |
1259107200000 | 256.81 |
1259193600000 | 247.79 |
1259280000000 | 251.01 |
1259539200000 | 247.85 |
1259625600000 | 255.43 |
1259712000000 | 257.01 |
1259798400000 | 257.53 |
1259884800000 | 255.32 |
1260144000000 | 254.13 |
1260230400000 | 249.01 |
1260316800000 | 246.3 |
1260403200000 | 247.59 |
1260489600000 | 246.56 |
1260748800000 | 248.2 |
1260835200000 | 246.13 |
1260921600000 | 248.26 |
1261008000000 | 243.3 |
1261094400000 | 241.48 |
1261353600000 | 243.33 |
1261440000000 | 243.07 |
1261526400000 | 245.92 |
1261612800000 | 246.01 |
1261958400000 | 247.62 |
1262044800000 | 249.56 |
1262131200000 | 248.14 |
1262217600000 | 249.26 |
1262563200000 | 256.98 |
1262649600000 | 259.25 |
1262736000000 | 260.1 |
1262822400000 | 260.81 |
1262908800000 | 261.85 |
1263168000000 | 265.31 |
1263254400000 | 261.83 |
1263340800000 | 262.35 |
1263427200000 | 264.01 |
1263513600000 | 261.47 |
1263772800000 | 262.29 |
1263859200000 | 260.89 |
1263945600000 | 254.52 |
1264032000000 | 251.01 |
1264118400000 | 249.09 |
1264377600000 | 250.03 |
1264464000000 | 247.56 |
1264550400000 | 246.56 |
1264636800000 | 244.69 |
1264723200000 | 245.65 |
1264982400000 | 247.91 |
1265068800000 | 252.17 |
1265155200000 | 251.04 |
1265241600000 | 242.3 |
1265328000000 | 234.54 |
1265587200000 | 233.38 |
1265673600000 | 235.62 |
1265760000000 | 236.79 |
1265846400000 | 236.47 |
1265932800000 | 234.69 |
1266192000000 | 233.84 |
1266278400000 | 237.75 |
1266364800000 | 240.58 |
1266451200000 | 241.34 |
1266537600000 | 240.08 |
1266796800000 | 242.14 |
1266883200000 | 239.38 |
1266969600000 | 239.31 |
1267056000000 | 234.3 |
1267142400000 | 239.15 |
1267401600000 | 240.08 |
1267488000000 | 244.41 |
1267574400000 | 248.87 |
1267660800000 | 248.18 |
1267747200000 | 251.33 |
1268006400000 | 252.31 |
1268092800000 | 250.87 |
1268179200000 | 254.95 |
1268265600000 | 254.92 |
1268352000000 | 257.78 |
1268611200000 | 254.56 |
1268697600000 | 258.63 |
1268784000000 | 259.94 |
1268870400000 | 255.74 |
1268956800000 | 253.78 |
1269216000000 | 254.27 |
1269302400000 | 257.14 |
1269388800000 | 254.1 |
1269475200000 | 256.73 |
1269561600000 | 257.53 |
1269820800000 | 258.55 |
1269907200000 | 256.55 |
1269993600000 | 259.68 |
1270080000000 | 263.43 |
1270512000000 | 263.72 |
1270598400000 | 262.69 |
1270684800000 | 261.28 |
1270771200000 | 265.88 |
1271030400000 | 268.64 |
1271116800000 | 266.29 |
1271203200000 | 269.42 |
1271289600000 | 269.86 |
1271376000000 | 265.73 |
1271635200000 | 262.01 |
1271721600000 | 266.43 |
1271808000000 | 264.25 |
1271894400000 | 259.67 |
1271980800000 | 264.42 |
1272240000000 | 264.69 |
1272326400000 | 257.93 |
1272412800000 | 249.96 |
1272499200000 | 255.41 |
1272585600000 | 255.88 |
1272844800000 | 254.64 |
1272931200000 | 243.48 |
1273017600000 | 234.77 |
1273104000000 | 228.66 |
1273190400000 | 218.47 |
1273449600000 | 237.36 |
1273536000000 | 232.83 |
1273622400000 | 238.61 |
1273708800000 | 236.44 |
1273795200000 | 227.05 |
1274054400000 | 223.25 |
1274140800000 | 226.7 |
1274227200000 | 218.29 |
1274313600000 | 211.34 |
1274400000000 | 216.05 |
1274659200000 | 213.15 |
1274745600000 | 202.73 |
1274832000000 | 208.68 |
1274918400000 | 216.24 |
1275004800000 | 216.94 |
1275264000000 | 216.76 |
1275350400000 | 216.27 |
1275436800000 | 215.33 |
1275523200000 | 218.71 |
1275609600000 | 211.85 |
1275868800000 | 207.14 |
1275955200000 | 205.55 |
1276041600000 | 212.13 |
1276128000000 | 216.95 |
1276214400000 | 217.68 |
1276473600000 | 224.66 |
1276560000000 | 226.32 |
1276646400000 | 225.23 |
1276732800000 | 226.44 |
1276819200000 | 228.4 |
1277078400000 | 230.44 |
1277164800000 | 227.87 |
1277251200000 | 224.87 |
1277337600000 | 221.46 |
1277424000000 | 220.05 |
1277683200000 | 223.05 |
1277769600000 | 213.38 |
1277856000000 | 214.33 |
1277942400000 | 212.7 |
1278028800000 | 216.18 |
1278288000000 | 215.32 |
1278374400000 | 222.8 |
1278460800000 | 224.3 |
1278547200000 | 227.63 |
1278633600000 | 227.9 |
1278892800000 | 227.61 |
1278979200000 | 232.86 |
1279065600000 | 233.22 |
1279152000000 | 235.08 |
1279238400000 | 232.51 |
1279497600000 | 231.18 |
1279584000000 | 228.47 |
1279670400000 | 230.7 |
1279756800000 | 236.36 |
1279843200000 | 235.62 |
1280102400000 | 240.44 |
1280188800000 | 241.55 |
1280275200000 | 241.43 |
1280361600000 | 243.05 |
1280448000000 | 241.32 |
1280707200000 | 249.13 |
1280793600000 | 250.23 |
1280880000000 | 248.68 |
1280966400000 | 248.8 |
1281052800000 | 249.52 |
1281312000000 | 250.88 |
1281398400000 | 245.15 |
1281484800000 | 235.84 |
1281571200000 | 233.63 |
1281657600000 | 232.67 |
1281916800000 | 234.71 |
1282003200000 | 239.33 |
1282089600000 | 238.91 |
1282176000000 | 236.71 |
1282262400000 | 230.2 |
1282521600000 | 230.68 |
1282608000000 | 226.7 |
1282694400000 | 224.08 |
1282780800000 | 228.04 |
1282867200000 | 229.51 |
1283126400000 | 229.8 |
1283212800000 | 230.73 |
1283299200000 | 238.12 |
1283385600000 | 239.24 |
1283472000000 | 241.74 |
1283731200000 | 242.93 |
1283817600000 | 238.04 |
1283904000000 | 239.99 |
1283990400000 | 242.15 |
1284076800000 | 242.11 |
1284336000000 | 247.44 |
1284422400000 | 250.18 |
1284508800000 | 249.99 |
1284595200000 | 250.09 |
1284681600000 | 249.63 |
1284940800000 | 252.57 |
1285027200000 | 254.58 |
1285113600000 | 257.66 |
1285200000000 | 255.34 |
1285286400000 | 260.62 |
1285545600000 | 260.99 |
1285632000000 | 263.2 |
1285718400000 | 264.16 |
1285804800000 | 265.09 |
1285891200000 | 266.98 |
1286150400000 | 264.78 |
1286236800000 | 270.24 |
1286323200000 | 272.22 |
1286409600000 | 273.4 |
1286496000000 | 273.74 |
1286755200000 | 274.86 |
1286841600000 | 274.06 |
1286928000000 | 281.28 |
1287014400000 | 283.92 |
1287100800000 | 281.54 |
1287360000000 | 281.07 |
1287446400000 | 275.97 |
1287532800000 | 280.25 |
1287619200000 | 283.6 |
1287705600000 | 281.78 |
1287964800000 | 285 |
1288051200000 | 281.54 |
1288137600000 | 277.88 |
1288224000000 | 280.16 |
1288310400000 | 280.46 |
1288569600000 | 281.11 |
1288656000000 | 284.65 |
1288742400000 | 282.96 |
1288828800000 | 290.66 |
1288915200000 | 287.49 |
1289174400000 | 284.69 |
1289260800000 | 287.06 |
1289347200000 | 279.85 |
1289433600000 | 277.33 |
1289520000000 | 276.49 |
1289779200000 | 276.74 |
1289865600000 | 269.76 |
1289952000000 | 271.18 |
1290038400000 | 275.71 |
1290124800000 | 276.7 |
1290384000000 | 275.05 |
1290470400000 | 267.05 |
1290556800000 | 269.63 |
1290643200000 | 271.09 |
1290729600000 | 266.78 |
1290988800000 | 261.35 |
1291075200000 | 258.79 |
1291161600000 | 266.07 |
1291248000000 | 274.52 |
1291334400000 | 279.87 |
1291593600000 | 278.92 |
1291680000000 | 282.55 |
1291766400000 | 280.23 |
1291852800000 | 278.86 |
1291939200000 | 280.07 |
1292198400000 | 285.58 |
1292284800000 | 286.08 |
1292371200000 | 285.51 |
1292457600000 | 282.33 |
1292544000000 | 281.88 |
1292803200000 | 282.63 |
1292889600000 | 286.39 |
1292976000000 | 286.6 |
1293062400000 | 286.16 |
1293148800000 | 286.86 |
1293408000000 | 285.93 |
1293494400000 | 286.93 |
1293580800000 | 288.64 |
1293667200000 | 291.48 |
1293753600000 | 294.49 |
1294012800000 | 296.84 |
1294099200000 | 294.87 |
1294185600000 | 289.14 |
1294272000000 | 287.51 |
1294358400000 | 285.32 |
1294617600000 | 281.22 |
1294704000000 | 285.74 |
1294790400000 | 292.19 |
1294876800000 | 296.05 |
1294963200000 | 296.37 |
1295222400000 | 294.37 |
1295308800000 | 298.11 |
1295395200000 | 297.12 |
1295481600000 | 290.41 |
1295568000000 | 295.34 |
1295827200000 | 297.25 |
1295913600000 | 297.77 |
1296000000000 | 301.01 |
1296086400000 | 302.77 |
1296172800000 | 300.26 |
1296432000000 | 300.13 |
1296518400000 | 305.82 |
1296604800000 | 304.81 |
1296691200000 | 300.6 |
1296777600000 | 300.65 |
1297036800000 | 303.08 |
1297123200000 | 305.7 |
1297209600000 | 305.95 |
1297296000000 | 300.81 |
1297382400000 | 301.28 |
1297641600000 | 301.64 |
1297728000000 | 301.21 |
1297814400000 | 301.75 |
1297900800000 | 302.26 |
1297987200000 | 304.52 |
1298246400000 | 301.33 |
1298332800000 | 300.45 |
1298419200000 | 299.05 |
1298505600000 | 298.08 |
1298592000000 | 301.15 |
1298851200000 | 305.22 |
1298937600000 | 306.18 |
1299024000000 | 305.35 |
1299110400000 | 307.24 |
1299196800000 | 308.7 |
1299456000000 | 309.19 |
1299542400000 | 306.43 |
1299628800000 | 307.55 |
1299715200000 | 301.27 |
1299801600000 | 298.59 |
1300060800000 | 299.38 |
1300147200000 | 292.89 |
1300233600000 | 290.16 |
1300320000000 | 296.54 |
1300406400000 | 301.78 |
1300665600000 | 307.84 |
1300752000000 | 307.52 |
1300838400000 | 306.37 |
1300924800000 | 311.34 |
1301011200000 | 311.36 |
1301270400000 | 311.4 |
1301356800000 | 309.88 |
1301443200000 | 312.72 |
1301529600000 | 314.3 |
1301616000000 | 315.99 |
1301875200000 | 319.8 |
1301961600000 | 318.67 |
1302048000000 | 322.62 |
1302134400000 | 319.79 |
1302220800000 | 324.01 |
1302480000000 | 322.6 |
1302566400000 | 319.03 |
1302652800000 | 321.52 |
1302739200000 | 319.61 |
1302825600000 | 319.61 |
1303084800000 | 310.04 |
1303171200000 | 314.71 |
1303257600000 | 323 |
1303344000000 | 325.79 |
1303776000000 | 327.71 |
1303862400000 | 328.09 |
1303948800000 | 333.74 |
1304035200000 | 335.94 |
1304294400000 | 337.8 |
1304380800000 | 334.71 |
1304467200000 | 331.04 |
1304553600000 | 324.45 |
1304640000000 | 325.55 |
1304899200000 | 320.32 |
1304985600000 | 324.91 |
1305072000000 | 323.96 |
1305158400000 | 319.54 |
1305244800000 | 319.69 |
1305504000000 | 319.82 |
1305590400000 | 316.09 |
1305676800000 | 318.4 |
1305763200000 | 319.65 |
1305849600000 | 317.53 |
1306108800000 | 309.34 |
1306195200000 | 311.64 |
1306281600000 | 311.47 |
1306368000000 | 311.89 |
1306454400000 | 317.76 |
1306713600000 | 318.7 |
1306800000000 | 323.49 |
1306886400000 | 324.58 |
1306972800000 | 323 |
1307059200000 | 324.23 |
1307318400000 | 323.13 |
1307404800000 | 323.28 |
1307491200000 | 316.02 |
1307577600000 | 315.53 |
1307664000000 | 308.89 |
1307923200000 | 308.98 |
1308009600000 | 312.79 |
1308096000000 | 305.09 |
1308182400000 | 298.58 |
1308268800000 | 302.78 |
1308528000000 | 299.09 |
1308614400000 | 305.12 |
1308700800000 | 305.68 |
1308787200000 | 294.73 |
1308873600000 | 294.48 |
1309132800000 | 295.88 |
1309219200000 | 299.82 |
1309305600000 | 306.77 |
1309392000000 | 313.56 |
1309478400000 | 315.5 |
1309737600000 | 318.4 |
1309824000000 | 316.34 |
1309910400000 | 310.68 |
1309996800000 | 314.18 |
1310083200000 | 308.62 |
1310342400000 | 295.97 |
1310428800000 | 294.01 |
1310515200000 | 300.03 |
1310601600000 | 296.12 |
1310688000000 | 293.3 |
1310947200000 | 284.83 |
1311033600000 | 291.27 |
1311120000000 | 295.32 |
1311206400000 | 302.41 |
1311292800000 | 304.66 |
1311552000000 | 303.52 |
1311638400000 | 304.95 |
1311724800000 | 299.31 |
1311811200000 | 295.43 |
1311897600000 | 295.65 |
1312156800000 | 288.92 |
1312243200000 | 280.4 |
1312329600000 | 274.16 |
1312416000000 | 258.98 |
1312502400000 | 255.32 |
1312761600000 | 240.73 |
1312848000000 | 247.05 |
1312934400000 | 243.12 |
1313020800000 | 250.05 |
1313107200000 | 257.17 |
1313366400000 | 264.24 |
1313452800000 | 259.78 |
1313539200000 | 261.66 |
1313625600000 | 246.12 |
1313712000000 | 244.56 |
1313971200000 | 245.77 |
1314057600000 | 246.12 |
1314144000000 | 250.58 |
1314230400000 | 249.69 |
1314316800000 | 248.13 |
1314576000000 | 257.67 |
1314662400000 | 257.14 |
1314748800000 | 264.38 |
1314835200000 | 262.17 |
1314921600000 | 255.55 |
1315180800000 | 243.29 |
1315267200000 | 238.78 |
1315353600000 | 246.28 |
1315440000000 | 246.8 |
1315526400000 | 236.14 |
1315785600000 | 226.92 |
1315872000000 | 228.69 |
1315958400000 | 231.75 |
1316044800000 | 239.29 |
1316131200000 | 242.42 |
1316390400000 | 233.8 |
1316476800000 | 237.28 |
1316563200000 | 234.68 |
1316649600000 | 220.52 |
1316736000000 | 219.63 |
1316995200000 | 219.33 |
1317081600000 | 231.2 |
1317168000000 | 229.41 |
1317254400000 | 231.65 |
1317340800000 | 223.69 |
1317600000000 | 218.43 |
1317686400000 | 210.79 |
1317772800000 | 216.44 |
1317859200000 | 223.85 |
1317945600000 | 225.95 |
1318204800000 | 233.3 |
1318291200000 | 232.45 |
1318377600000 | 240.21 |
1318464000000 | 237.08 |
1318550400000 | 243.36 |
1318809600000 | 238.32 |
1318896000000 | 237.04 |
1318982400000 | 238.88 |
1319068800000 | 234.08 |
1319155200000 | 242.47 |
1319414400000 | 246.75 |
1319500800000 | 245.62 |
1319587200000 | 244.34 |
1319673600000 | 258.24 |
1319760000000 | 257.73 |
1320019200000 | 248.62 |
1320105600000 | 233.65 |
1320192000000 | 237.44 |
1320278400000 | 241.67 |
1320364800000 | 240.64 |
1320624000000 | 239.1 |
1320710400000 | 241.37 |
1320796800000 | 232.62 |
1320883200000 | 230.94 |
1320969600000 | 239.11 |
1321228800000 | 235.19 |
1321315200000 | 230.58 |
1321401600000 | 230.08 |
1321488000000 | 226.29 |
1321574400000 | 224.72 |
1321833600000 | 216.22 |
1321920000000 | 214.79 |
1322006400000 | 209.38 |
1322092800000 | 209.51 |
1322179200000 | 208.25 |
1322438400000 | 217.08 |
1322524800000 | 218.06 |
1322611200000 | 229.07 |
1322697600000 | 226.92 |
1322784000000 | 228.69 |
1323043200000 | 232.6 |
1323129600000 | 229.64 |
1323216000000 | 229.03 |
1323302400000 | 222.75 |
1323388800000 | 225.07 |
1323648000000 | 217.04 |
1323734400000 | 215.05 |
1323820800000 | 208.45 |
1323907200000 | 211.17 |
1323993600000 | 212.21 |
1324252800000 | 211.4 |
1324339200000 | 218.49 |
1324425600000 | 216.92 |
1324512000000 | 219.95 |
1324598400000 | 221.29 |
1324944000000 | 221.85 |
1325030400000 | 218.58 |
1325116800000 | 219.26 |
1325203200000 | 222.82 |
1325462400000 | 226.5 |
1325548800000 | 231.03 |
1325635200000 | 226.59 |
1325721600000 | 222.81 |
1325808000000 | 221.94 |
1326067200000 | 221.52 |
1326153600000 | 225.23 |
1326240000000 | 224.47 |
1326326400000 | 228.85 |
1326412800000 | 226.26 |
1326672000000 | 227.83 |
1326758400000 | 231 |
1326844800000 | 234.11 |
1326931200000 | 239.62 |
1327017600000 | 240.43 |
1327276800000 | 245.11 |
1327363200000 | 241.32 |
1327449600000 | 241.93 |
1327536000000 | 249 |
1327622400000 | 248.27 |
1327881600000 | 243.75 |
1327968000000 | 246.16 |
1328054400000 | 253.67 |
1328140800000 | 255.32 |
1328227200000 | 257.4 |
1328486400000 | 257.37 |
1328572800000 | 259.37 |
1328659200000 | 260.81 |
1328745600000 | 261.7 |
1328832000000 | 258.16 |
1329091200000 | 260.38 |
1329177600000 | 258.02 |
1329264000000 | 257.75 |
1329350400000 | 255.76 |
1329436800000 | 260.96 |
1329696000000 | 266.7 |
1329782400000 | 265.2 |
1329868800000 | 262.31 |
1329955200000 | 261.69 |
1330041600000 | 266.6 |
1330300800000 | 263.88 |
1330387200000 | 264.92 |
1330473600000 | 265.22 |
1330560000000 | 265.79 |
1330646400000 | 263.81 |
1330905600000 | 262.53 |
1330992000000 | 251.95 |
1331078400000 | 254.23 |
1331164800000 | 262.44 |
1331251200000 | 260.42 |
1331510400000 | 259.87 |
1331596800000 | 263.13 |
1331683200000 | 261.63 |
1331769600000 | 263.55 |
1331856000000 | 266.24 |
1332115200000 | 267.89 |
1332201600000 | 264.48 |
1332288000000 | 263.08 |
1332374400000 | 259.26 |
1332460800000 | 262.02 |
1332720000000 | 266.98 |
1332806400000 | 266.07 |
1332892800000 | 263.13 |
1332979200000 | 259.39 |
1333065600000 | 262.85 |
1333324800000 | 264.47 |
1333411200000 | 265.07 |
1333497600000 | 254.24 |
1333584000000 | 253.42 |
1334016000000 | 247.37 |
1334102400000 | 249.95 |
1334188800000 | 255.29 |
1334275200000 | 250.73 |
1334534400000 | 249.68 |
1334620800000 | 256.39 |
1334707200000 | 254.82 |
1334793600000 | 254.01 |
1334880000000 | 256.11 |
1335139200000 | 247.65 |
1335225600000 | 252.04 |
1335312000000 | 255.95 |
1335398400000 | 255.67 |
1335484800000 | 259.41 |
1335744000000 | 259.18 |
1335830400000 | 259.18 |
1335916800000 | 256.67 |
1336003200000 | 257.25 |
1336089600000 | 251.49 |
1336348800000 | 251.89 |
1336435200000 | 245.87 |
1336521600000 | 242.66 |
1336608000000 | 246.12 |
1336694400000 | 247.14 |
1336953600000 | 239.65 |
1337040000000 | 236.01 |
1337126400000 | 234.79 |
1337212800000 | 232.72 |
1337299200000 | 229.41 |
1337558400000 | 233.03 |
1337644800000 | 238.41 |
1337731200000 | 230.13 |
1337817600000 | 230.86 |
1337904000000 | 229.79 |
1338163200000 | 230.93 |
1338249600000 | 233.5 |
1338336000000 | 227.41 |
1338422400000 | 225.64 |
1338508800000 | 220.33 |
1338768000000 | 220.41 |
1338854400000 | 220.61 |
1338940800000 | 226.25 |
1339027200000 | 231.61 |
1339113600000 | 228.69 |
1339372800000 | 228.54 |
1339459200000 | 225.69 |
1339545600000 | 225.87 |
1339632000000 | 226.35 |
1339718400000 | 230.56 |
1339977600000 | 229.91 |
1340064000000 | 235.24 |
1340150400000 | 237.85 |
1340236800000 | 235.73 |
1340323200000 | 232.57 |
1340582400000 | 226.05 |
1340668800000 | 224.22 |
1340755200000 | 226.88 |
1340841600000 | 224.92 |
1340928000000 | 237.87 |
1341187200000 | 238.48 |
1341273600000 | 241.76 |
1341360000000 | 240.42 |
1341446400000 | 237.39 |
1341532800000 | 232.31 |
1341792000000 | 230.91 |
1341878400000 | 232.36 |
1341964800000 | 230.78 |
1342051200000 | 226.94 |
1342137600000 | 231.02 |
1342396800000 | 232.69 |
1342483200000 | 233.51 |
1342569600000 | 235.19 |
1342656000000 | 238.72 |
1342742400000 | 234.8 |
1343001600000 | 226.93 |
1343088000000 | 226.25 |
1343174400000 | 227.38 |
1343260800000 | 234.97 |
1343347200000 | 237.35 |
1343606400000 | 237.63 |
1343692800000 | 237.89 |
1343779200000 | 236.99 |
1343865600000 | 230.61 |
1343952000000 | 238.82 |
1344211200000 | 242.92 |
1344297600000 | 244.24 |
1344384000000 | 242.61 |
1344470400000 | 242.62 |
1344556800000 | 242.53 |
1344816000000 | 241.9 |
1344902400000 | 242.06 |
1344988800000 | 241.02 |
1345075200000 | 243.74 |
1345161600000 | 245.03 |
1345420800000 | 244.61 |
1345507200000 | 249.43 |
1345593600000 | 246.98 |
1345680000000 | 247.57 |
1345766400000 | 245.48 |
1346025600000 | 246.44 |
1346112000000 | 245.78 |
1346198400000 | 245.59 |
1346284800000 | 243.97 |
1346371200000 | 248.01 |
1346630400000 | 248.75 |
1346716800000 | 247.13 |
1346803200000 | 248.42 |
1346889600000 | 252.92 |
1346976000000 | 258.98 |
1347235200000 | 259.18 |
1347321600000 | 261.22 |
1347408000000 | 264.38 |
1347494400000 | 263.5 |
1347580800000 | 272.51 |
1347840000000 | 271.21 |
1347926400000 | 268.2799 |
1348012800000 | 269.51 |
1348099200000 | 266.55 |
1348185600000 | 268.64 |
1348444800000 | 265.93 |
1348531200000 | 268.19 |
1348617600000 | 260.61 |
1348704000000 | 262.31 |
1348790400000 | 261.82 |
1349049600000 | 265.55 |
1349136000000 | 266.5899 |
1349222400000 | 265.16 |
1349308800000 | 268.13 |
1349395200000 | 273.01 |
1349654400000 | 269.26 |
1349740800000 | 266.73 |
1349827200000 | 264.01 |
1349913600000 | 265.76 |
1350000000000 | 265.7799 |
1350259200000 | 265.95 |
1350345600000 | 270.56 |
1350432000000 | 274.43 |
1350518400000 | 274.47 |
1350604800000 | 271.46 |
1350864000000 | 271.97 |
1350950400000 | 265.69 |
1351036800000 | 267.21 |
1351123200000 | 267.49 |
1351209600000 | 267.3 |
1351468800000 | 265.06 |
1351555200000 | 267.79 |
1351641600000 | 267.1 |
1351728000000 | 268.48 |
1351814400000 | 268.25 |
1352073600000 | 266.15 |
1352160000000 | 267.71 |
1352246400000 | 264.22 |
1352332800000 | 261.88 |
1352419200000 | 260.67 |
1352678400000 | 259.35 |
1352764800000 | 258.23 |
1352851200000 | 257.95 |
1352937600000 | 255.87 |
1353024000000 | 252.34 |
1353283200000 | 259.3 |
1353369600000 | 259.55 |
1353456000000 | 261.21 |
1353542400000 | 265.22 |
1353628800000 | 267.86 |
1353888000000 | 267.15 |
1353974400000 | 267.0299 |
1354060800000 | 265.76 |
1354147200000 | 270.23 |
1354233600000 | 270.89 |
1354492800000 | 272.81 |
1354579200000 | 272.95 |
1354665600000 | 274.02 |
1354752000000 | 274.31 |
1354838400000 | 273.15 |
1355097600000 | 271.97 |
1355184000000 | 275.39 |
1355270400000 | 277.06 |
1355356800000 | 277.55 |
1355443200000 | 278.6 |
1355702400000 | 279.75 |
1355788800000 | 283.1 |
1355875200000 | 287 |
1355961600000 | 286.97 |
1356048000000 | 284.9 |
1356307200000 | 284.66 |
1356566400000 | 286.17 |
1356652800000 | 284.79 |
1356912000000 | 284.43 |
1357084800000 | 291.98 |
1357171200000 | 290.48 |
1357257600000 | 290.95 |
1357516800000 | 292.87 |
1357603200000 | 292.46 |
1357689600000 | 293.72 |
1357776000000 | 297.67 |
1357862400000 | 299.8399 |
1358121600000 | 299.36 |
1358208000000 | 297.3 |
1358294400000 | 296.68 |
1358380800000 | 300.86 |
1358467200000 | 300.17 |
1358726400000 | 302.01 |
1358812800000 | 301.85 |
1358899200000 | 302.57 |
1358985600000 | 304.8399 |
1359072000000 | 308.05 |
1359331200000 | 308.44 |
1359417600000 | 308.1 |
1359504000000 | 308.64 |
1359590400000 | 306.7799 |
1359676800000 | 313.01 |
1359936000000 | 305.05 |
1360022400000 | 305.9 |
1360108800000 | 307.01 |
1360195200000 | 304.11 |
1360281600000 | 306.29 |
1360540800000 | 305.88 |
1360627200000 | 310.36 |
1360713600000 | 312.98 |
1360800000000 | 309.95 |
1360886400000 | 311.35 |
1361145600000 | 310.51 |
1361232000000 | 315.0899 |
1361318400000 | 315.85 |
1361404800000 | 307.06 |
1361491200000 | 307.49 |
1361750400000 | 309.42 |
1361836800000 | 302.45 |
1361923200000 | 305.93 |
1362009600000 | 306.85 |
1362096000000 | 303.36 |
1362355200000 | 302.2799 |
1362441600000 | 307.16 |
1362528000000 | 305.75 |
1362614400000 | 308.01 |
1362700800000 | 307.29 |
1362960000000 | 307.67 |
1363046400000 | 308.45 |
1363132800000 | 305.89 |
1363219200000 | 308.26 |
1363305600000 | 310.6 |
1363564800000 | 307.69 |
1363651200000 | 303.01 |
1363737600000 | 305.19 |
1363824000000 | 303.29 |
1363910400000 | 304.01 |
1364169600000 | 300.8399 |
1364256000000 | 299.83 |
1364342400000 | 296.14 |
1364428800000 | 298.64 |
1364860800000 | 300.5 |
1364947200000 | 299.45 |
1365033600000 | 296.4 |
1365120000000 | 295.22 |
1365379200000 | 295.62 |
1365465600000 | 298.33 |
1365552000000 | 304.63 |
1365638400000 | 308.4 |
1365724800000 | 305.99 |
1365984000000 | 302.29 |
1366070400000 | 301.55 |
1366156800000 | 295.05 |
1366243200000 | 295.72 |
1366329600000 | 297.62 |
1366588800000 | 297.7 |
1366675200000 | 302 |
1366761600000 | 303.22 |
1366848000000 | 306.45 |
1366934400000 | 306.11 |
1367193600000 | 309.08 |
1367280000000 | 326.46 |
1367366400000 | 326.7799 |
1367452800000 | 324.67 |
1367539200000 | 332.55 |
1367798400000 | 332.8 |
1367884800000 | 333.65 |
1367971200000 | 339.0299 |
1368057600000 | 337.1 |
1368144000000 | 334.48 |
1368403200000 | 332.74 |
1368489600000 | 330.42 |
1368576000000 | 327.32 |
1368662400000 | 333.5 |
1368748800000 | 330.64 |
1369008000000 | 325.11 |
1369094400000 | 323.93 |
1369180800000 | 322.25 |
1369267200000 | 313.21 |
1369353600000 | 313.96 |
1369612800000 | 315.7 |
1369699200000 | 317.01 |
1369785600000 | 316.23 |
1369872000000 | 318.97 |
1369958400000 | 316.88 |
1370217600000 | 315.49 |
1370304000000 | 316.79 |
1370390400000 | 313.79 |
1370476800000 | 313.52 |
1370563200000 | 315.83 |
1370822400000 | 315.06 |
1370908800000 | 311.35 |
1370995200000 | 312.9 |
1371081600000 | 311.57 |
1371168000000 | 315.45 |
1371427200000 | 316.98 |
1371513600000 | 318.3399 |
1371600000000 | 318.42 |
1371686400000 | 304.08 |
1371772800000 | 299.49 |
1372032000000 | 291.23 |
1372118400000 | 294.52 |
1372204800000 | 297.94 |
1372291200000 | 300.79 |
1372377600000 | 299.64 |
1372636800000 | 303.0899 |
1372723200000 | 302.4 |
1372809600000 | 298.26 |
1372896000000 | 302.24 |
1372982400000 | 298.69 |
1373241600000 | 302.22 |
1373328000000 | 302.04 |
1373414400000 | 303.74 |
1373500800000 | 309.67 |
1373587200000 | 310.0899 |
1373846400000 | 310.61 |
1373932800000 | 312.77 |
1374019200000 | 312.74 |
1374105600000 | 316.04 |
1374192000000 | 317.7 |
1374451200000 | 319.33 |
1374537600000 | 320.2 |
1374624000000 | 321.65 |
1374710400000 | 321.37 |
1374796800000 | 321.57 |
1375056000000 | 321.39 |
1375142400000 | 322.38 |
1375228800000 | 323.07 |
1375315200000 | 326.25 |
1375401600000 | 328.05 |
1375660800000 | 328.8399 |
1375747200000 | 329.36 |
1375833600000 | 328.41 |
1375920000000 | 332.88 |
1376006400000 | 333.97 |
1376265600000 | 333.51 |
1376352000000 | 332.75 |
1376438400000 | 335.2799 |
1376524800000 | 331.63 |
1376611200000 | 334.83 |
1376870400000 | 334.93 |
1376956800000 | 333.41 |
1377043200000 | 331.12 |
1377129600000 | 333.7 |
1377216000000 | 336.49 |
1377475200000 | 334.32 |
1377561600000 | 328.5299 |
1377648000000 | 325.7 |
1377734400000 | 325.08 |
1377820800000 | 321.55 |
1378080000000 | 326.65 |
1378166400000 | 326.16 |
1378252800000 | 327.47 |
1378339200000 | 327.13 |
1378425600000 | 329.17 |
1378684800000 | 333.0299 |
1378771200000 | 338.9 |
1378857600000 | 341.37 |
1378944000000 | 341.39 |
1379030400000 | 339.58 |
1379289600000 | 344.41 |
1379376000000 | 343.4 |
1379462400000 | 343.7 |
1379548800000 | 351.63 |
1379635200000 | 349.48 |
1379894400000 | 348 |
1379980800000 | 348.83 |
1380067200000 | 348.5 |
1380153600000 | 348.31 |
1380240000000 | 349.6 |
1380499200000 | 347.42 |
1380585600000 | 351.25 |
1380672000000 | 352.14 |
1380758400000 | 353.11 |
1380844800000 | 353.3 |
1381104000000 | 351.25 |
1381190400000 | 350.47 |
1381276800000 | 346.8399 |
1381363200000 | 351.43 |
1381449600000 | 353.9 |
1381708800000 | 354.69 |
1381795200000 | 355.4 |
1381881600000 | 355.3 |
1381968000000 | 360.48 |
1382054400000 | 364.51 |
1382313600000 | 367.55 |
1382400000000 | 370.31 |
1382486400000 | 368.39 |
1382572800000 | 370.45 |
1382659200000 | 369.61 |
1382918400000 | 368.04 |
1383004800000 | 369.6 |
1383091200000 | 370.17 |
1383177600000 | 366.73 |
1383264000000 | 363.68 |
1383523200000 | 365.02 |
1383609600000 | 363.26 |
1383696000000 | 368.29 |
1383782400000 | 363.7 |
1383868800000 | 360.97 |
1384128000000 | 364.85 |
1384214400000 | 362.49 |
1384300800000 | 357.88 |
1384387200000 | 361.14 |
1384473600000 | 362.2799 |
1384732800000 | 365.83 |
1384819200000 | 363.08 |
1384905600000 | 360.07 |
1384992000000 | 359.61 |
1385078400000 | 362.9 |
1385337600000 | 364.3399 |
1385424000000 | 366.25 |
1385510400000 | 368.54 |
1385596800000 | 370.36 |
1385683200000 | 371.19 |
1385942400000 | 369.67 |
1386028800000 | 364.89 |
1386115200000 | 361.52 |
1386201600000 | 362.21 |
1386288000000 | 364.15 |
1386547200000 | 366.21 |
1386633600000 | 367.47 |
1386720000000 | 366.41 |
1386806400000 | 361.5299 |
1386892800000 | 360.87 |
1387152000000 | 363.31 |
1387238400000 | 362.37 |
1387324800000 | 366.12 |
1387411200000 | 368.5 |
1387497600000 | 370.79 |
1387756800000 | 374.36 |
1387843200000 | 373.25 |
1388102400000 | 380.3 |
1388361600000 | 382.58 |
1388448000000 | 381.96 |
1388620800000 | 378.19 |
1388707200000 | 380.17 |
1388966400000 | 381.25 |
1389052800000 | 382.67 |
1389139200000 | 383.11 |
1389225600000 | 383.47 |
1389312000000 | 389.8399 |
1389571200000 | 391.65 |
1389657600000 | 392.41 |
1389744000000 | 393.39 |
1389830400000 | 392.65 |
1389916800000 | 393.36 |
1390176000000 | 392.6 |
1390262400000 | 390.76 |
1390348800000 | 391.58 |
1390435200000 | 392.06 |
1390521600000 | 383.56 |
1390780800000 | 378.4 |
1390867200000 | 382.99 |
1390953600000 | 381.33 |
1391040000000 | 379.6 |
1391126400000 | 376.52 |
1391385600000 | 373.58 |
1391472000000 | 373.11 |
1391558400000 | 374.43 |
1391644800000 | 382.38 |
1391731200000 | 384.7799 |
1391990400000 | 386.8 |
1392076800000 | 390.87 |
1392163200000 | 391.12 |
1392249600000 | 393.04 |
1392336000000 | 396.06 |
1392595200000 | 399.13 |
1392681600000 | 399.01 |
1392768000000 | 400.39 |
1392854400000 | 398.43 |
1392940800000 | 401.5299 |
1393200000000 | 403.66 |
1393286400000 | 405.32 |
1393372800000 | 404.06 |
1393459200000 | 403.73 |
1393545600000 | 411.17 |
1393804800000 | 399.38 |
1393891200000 | 406.6 |
1393977600000 | 408.2 |
1394064000000 | 413.37 |
1394150400000 | 411.75 |
1394409600000 | 411.16 |
1394496000000 | 411.68 |
1394582400000 | 407.67 |
1394668800000 | 405.38 |
1394755200000 | 401.5899 |
1395014400000 | 409.08 |
1395100800000 | 411.81 |
1395187200000 | 412.1 |
1395273600000 | 405.67 |
1395360000000 | 404.56 |
1395619200000 | 398.94 |
1395705600000 | 402.54 |
1395792000000 | 405.96 |
1395878400000 | 405.3399 |
1395964800000 | 408.49 |
1396224000000 | 411.91 |
1396310400000 | 415.99 |
1396396800000 | 415.72 |
1396483200000 | 413.74 |
1396569600000 | 415.45 |
1396828800000 | 412.9 |
1396915200000 | 409.66 |
1397001600000 | 414.22 |
1397088000000 | 413.23 |
1397174400000 | 406.93 |
1397433600000 | 399.79 |
1397520000000 | 395.57 |
1397606400000 | 400.89 |
1397692800000 | 404.72 |
1398124800000 | 410.65 |
1398211200000 | 410.38 |
1398297600000 | 410.87 |
1398384000000 | 408.3399 |
1398643200000 | 407.92 |
1398729600000 | 410.2 |
1398816000000 | 412.56 |
1398902400000 | 413.06 |
1398988800000 | 415.68 |
1399248000000 | 414.26 |
1399334400000 | 416.29 |
1399420800000 | 414.14 |
1399507200000 | 416.7799 |
1399593600000 | 412.18 |
1399852800000 | 415.38 |
1399939200000 | 413.24 |
1400025600000 | 411.7 |
1400112000000 | 405.42 |
1400198400000 | 401.7799 |
1400457600000 | 403.26 |
1400544000000 | 404.27 |
1400630400000 | 404.96 |
1400716800000 | 406.8 |
1400803200000 | 407.7799 |
1401062400000 | 412.95 |
1401148800000 | 414.13 |
1401235200000 | 414.68 |
1401321600000 | 415.63 |
1401408000000 | 417.22 |
1401667200000 | 418.21 |
1401753600000 | 415.92 |
1401840000000 | 417.75 |
1401926400000 | 419.11 |
1402012800000 | 423.88 |
1402272000000 | 423.62 |
1402358400000 | 422.74 |
1402444800000 | 418.56 |
1402531200000 | 419.51 |
1402617600000 | 415.75 |
1402876800000 | 413.7 |
1402963200000 | 413.35 |
1403049600000 | 415.14 |
1403136000000 | 418.1 |
1403222400000 | 415.82 |
1403481600000 | 415.17 |
1403568000000 | 413.13 |
1403654400000 | 410.33 |
1403740800000 | 409.89 |
1403827200000 | 411.31 |
1404086400000 | 413.0899 |
1404172800000 | 414.0899 |
1404259200000 | 415.74 |
1404345600000 | 417.7799 |
1404432000000 | 416.29 |
1404691200000 | 413.46 |
1404777600000 | 407.77 |
1404864000000 | 408.01 |
1404950400000 | 401.23 |
1405036800000 | 401.6 |
1405296000000 | 406.42 |
1405382400000 | 402.21 |
1405468800000 | 405.35 |
1405555200000 | 403.61 |
1405641600000 | 400.87 |
1405900800000 | 399.55 |
1405987200000 | 400.5899 |
1406073600000 | 402.14 |
1406160000000 | 404.0299 |
1406246400000 | 401.92 |
1406505600000 | 399.86 |
1406592000000 | 399.75 |
1406678400000 | 396.37 |
1406764800000 | 390.39 |
1406851200000 | 386.77 |
1407110400000 | 384.39 |
1407196800000 | 382.47 |
1407283200000 | 375.99 |
1407369600000 | 372.8399 |
1407456000000 | 370.86 |
1407715200000 | 378.49 |
1407801600000 | 377.47 |
1407888000000 | 379.05 |
1407974400000 | 380.36 |
1408060800000 | 379.54 |
1408320000000 | 382.67 |
1408406400000 | 384.79 |
1408492800000 | 383.27 |
1408579200000 | 386.9 |
1408665600000 | 384.49 |
1408924800000 | 387.12 |
1409011200000 | 390.0899 |
1409097600000 | 391.9 |
1409184000000 | 386.93 |
1409270400000 | 385.69 |
1409529600000 | 384.11 |
1409616000000 | 383.92 |
1409702400000 | 386.69 |
1409788800000 | 384.75 |
1409875200000 | 384.07 |
1410134400000 | 383.29 |
1410220800000 | 380.0899 |
1410307200000 | 378.25 |
1410393600000 | 378.06 |
1410480000000 | 378.25 |
1410739200000 | 376.77 |
1410825600000 | 373.54 |
1410912000000 | 376.85 |
1410998400000 | 377.55 |
1411084800000 | 375.5 |
1411344000000 | 373.64 |
1411430400000 | 370.31 |
1411516800000 | 368.21 |
1411603200000 | 364.69 |
1411689600000 | 363.02 |
1411948800000 | 361.72 |
1412035200000 | 363.16 |
1412121600000 | 358.87 |
1412208000000 | 353.0299 |
1412294400000 | 351.86 |
1412553600000 | 353.41 |
1412640000000 | 348.39 |
1412726400000 | 346.08 |
1412812800000 | 344.07 |
1412899200000 | 336.44 |
1413158400000 | 336.5299 |
1413244800000 | 337.62 |
1413331200000 | 331.2 |
1413417600000 | 329.44 |
1413504000000 | 340.15 |
1413763200000 | 340.14 |
1413849600000 | 347.23 |
1413936000000 | 349.5 |
1414022400000 | 351.3 |
1414108800000 | 350.31 |
1414368000000 | 348.0299 |
1414454400000 | 352.73 |
1414540800000 | 353.8399 |
1414627200000 | 350.64 |
1414713600000 | 353.52 |
1414972800000 | 352.19 |
1415059200000 | 351.7 |
1415145600000 | 352.57 |
1415232000000 | 351.8 |
1415318400000 | 349.2 |
1415577600000 | 353.13 |
1415664000000 | 352.89 |
1415750400000 | 350.8399 |
1415836800000 | 350.91 |
1415923200000 | 350.81 |
1416182400000 | 351.37 |
1416268800000 | 356.8399 |
1416355200000 | 357.67 |
1416441600000 | 357.66 |
1416528000000 | 359.2799 |
1416787200000 | 361.91 |
1416873600000 | 364.22 |
1416960000000 | 364.7 |
1417046400000 | 363.45 |
1417132800000 | 362.23 |
1417392000000 | 361.23 |
1417478400000 | 359.61 |
1417564800000 | 360.85 |
1417651200000 | 361.82 |
1417737600000 | 362.33 |
1417996800000 | 361.35 |
1418083200000 | 358.35 |
1418169600000 | 357.54 |
1418256000000 | 354.58 |
1418342400000 | 351.16 |
1418601600000 | 344.47 |
1418688000000 | 348.23 |
1418774400000 | 346.92 |
1418860800000 | 352.39 |
1418947200000 | 352.85 |
1419206400000 | 354.91 |
1419292800000 | 354.95 |
1419379200000 | 355.01 |
1419811200000 | 354.92 |
1419897600000 | 353.83 |
1419984000000 | 352.24 |
1420156800000 | 352.44 |
1420416000000 | 346.3 |
1420502400000 | 344.14 |
1420588800000 | 339.75 |
1420675200000 | 344.98 |
1420761600000 | 345.07 |
1421020800000 | 346.07 |
1421107200000 | 348.73 |
1421193600000 | 345.87 |
1421280000000 | 345.44 |
1421366400000 | 345.42 |
1421625600000 | 352.49 |
1421712000000 | 351.61 |
1421798400000 | 353.02 |
1421884800000 | 352.9 |
1421971200000 | 351.73 |
1422230400000 | 355.15 |
1422316800000 | 355.26 |
1422403200000 | 354.44 |
1422489600000 | 353.89 |
1422576000000 | 353.96 |
1422835200000 | 356.68 |
1422921600000 | 364.2799 |
1423008000000 | 364.0299 |
1423094400000 | 367.5899 |
1423180800000 | 364.93 |
1423440000000 | 361.69 |
1423526400000 | 365.37 |
1423612800000 | 361.65 |
1423699200000 | 368.75 |
1423785600000 | 372.33 |
1424044800000 | 373.23 |
1424131200000 | 372.8399 |
1424217600000 | 375.67 |
1424304000000 | 376.99 |
1424390400000 | 377.43 |
1424649600000 | 378.39 |
1424736000000 | 380.39 |
1424822400000 | 381.5899 |
1424908800000 | 378.92 |
1424995200000 | 380.18 |
1425254400000 | 378.71 |
1425340800000 | 375.61 |
1425427200000 | 371.7799 |
1425513600000 | 375.42 |
1425600000000 | 371.62 |
1425859200000 | 369.8 |
1425945600000 | 362.52 |
1426032000000 | 362.81 |
1426118400000 | 365.02 |
1426204800000 | 364.04 |
1426464000000 | 367.77 |
1426550400000 | 364.25 |
1426636800000 | 365.0899 |
1426723200000 | 367.73 |
1426809600000 | 375.51 |
1427068800000 | 380.38 |
1427155200000 | 382.97 |
1427241600000 | 382.67 |
1427328000000 | 375.3 |
1427414400000 | 375.16 |
1427673600000 | 377.92 |
1427760000000 | 374.14 |
1427846400000 | 375.68 |
1427932800000 | 381.06 |
1428364800000 | 384.21 |
1428451200000 | 382.76 |
1428537600000 | 382.37 |
1428624000000 | 384.33 |
1428883200000 | 383.96 |
1428969600000 | 387.0899 |
1429056000000 | 386.18 |
1429142400000 | 387.24 |
1429228800000 | 382.05 |
1429488000000 | 384.01 |
1429574400000 | 385.69 |
1429660800000 | 382.67 |
1429747200000 | 383.96 |
1429833600000 | 388.24 |
1430092800000 | 393.92 |
1430179200000 | 392.88 |
1430265600000 | 391.57 |
1430352000000 | 393.62 |
1430438400000 | 394 |
1430697600000 | 396.08 |
1430784000000 | 391.5 |
1430870400000 | 395.76 |
1430956800000 | 393.69 |
1431043200000 | 398.72 |
1431302400000 | 397.2799 |
1431388800000 | 396.37 |
1431475200000 | 402.32 |
1431561600000 | 404.85 |
1431648000000 | 408.42 |
1431907200000 | 407.3 |
1431993600000 | 403.62 |
1432080000000 | 402.64 |
1432166400000 | 403.13 |
1432252800000 | 399.42 |
1432512000000 | 397.52 |
1432598400000 | 390.5899 |
1432684800000 | 392.62 |
1432771200000 | 393.66 |
1432857600000 | 391.35 |
1433116800000 | 389.51 |
1433203200000 | 396.93 |
1433289600000 | 403.16 |
1433376000000 | 401.29 |
1433462400000 | 389.41 |
1433721600000 | 389.18 |
1433808000000 | 389.97 |
1433894400000 | 396.04 |
1433980800000 | 395.2 |
1434067200000 | 392.54 |
1434326400000 | 384 |
1434412800000 | 386.0899 |
1434499200000 | 382.47 |
1434585600000 | 387.58 |
1434672000000 | 386.5299 |
1434931200000 | 396.89 |
1435017600000 | 394.63 |
1435104000000 | 392.17 |
1435190400000 | 392.43 |
1435276800000 | 392.13 |
1435536000000 | 383.16 |
1435622400000 | 381.38 |
1435708800000 | 385.7799 |
1435795200000 | 382.3 |
1435881600000 | 381.04 |
1436140800000 | 374.7 |
1436227200000 | 364.43 |
1436313600000 | 369.24 |
1436400000000 | 376.11 |
1436486400000 | 387.96 |
1436745600000 | 389.64 |
1436832000000 | 388.63 |
1436918400000 | 388.86 |
1437004800000 | 392.72 |
1437091200000 | 391.01 |
1437350400000 | 393.99 |
1437436800000 | 394.08 |
1437523200000 | 390.5899 |
1437609600000 | 393.56 |
1437696000000 | 391.5 |
1437955200000 | 387.64 |
1438041600000 | 387.69 |
1438128000000 | 391.17 |
1438214400000 | 387.5899 |
1438300800000 | 392.49 |
1438560000000 | 391.7 |
1438646400000 | 389.93 |
1438732800000 | 389.79 |
1438819200000 | 389.26 |
1438905600000 | 385.92 |
1439164800000 | 390.46 |
1439251200000 | 389.18 |
1439337600000 | 385.43 |
1439424000000 | 388.83 |
1439510400000 | 388.56 |
1439769600000 | 388.0299 |
1439856000000 | 387.52 |
1439942400000 | 382.82 |
1440028800000 | 378.52 |
1440115200000 | 373.83 |
1440374400000 | 364.95 |
1440460800000 | 374.44 |
1440547200000 | 372.71 |
1440633600000 | 376.29 |
1440720000000 | 376.73 |
1440979200000 | 375.96 |
1441065600000 | 370.81 |
1441152000000 | 370.69 |
1441238400000 | 374.92 |
1441324800000 | 368.98 |
1441584000000 | 370.85 |
1441670400000 | 375.7 |
1441756800000 | 378.6 |
1441843200000 | 378.12 |
1441929600000 | 378.22 |
1442188800000 | 375.79 |
1442275200000 | 376.92 |
1442361600000 | 380.51 |
1442448000000 | 382 |
1442534400000 | 380.91 |
1442793600000 | 376.6 |
1442880000000 | 365.8399 |
1442966400000 | 367.42 |
1443052800000 | 364.51 |
1443139200000 | 367.8 |
1443398400000 | 362.51 |
1443484800000 | 361.2799 |
1443571200000 | 365.31 |
1443657600000 | 365.97 |
1443744000000 | 369.3399 |
1444003200000 | 376.06 |
1444089600000 | 381.08 |
1444176000000 | 379.7799 |
1444262400000 | 382.82 |
1444348800000 | 385.98 |
1444608000000 | 385.24 |
1444694400000 | 381.94 |
1444780800000 | 381.36 |
1444867200000 | 383.52 |
1444953600000 | 383.11 |
1445212800000 | 383.42 |
1445299200000 | 385.0299 |
1445385600000 | 386.64 |
1445472000000 | 383.77 |
1445558400000 | 384.9 |
1445817600000 | 385.37 |
1445904000000 | 382.11 |
1445990400000 | 385.49 |
1446076800000 | 381.46 |
1446163200000 | 385.21 |
1446422400000 | 387.91 |
1446508800000 | 385.57 |
1446595200000 | 383.16 |
1446681600000 | 383.32 |
1446768000000 | 382.76 |
1447027200000 | 381.05 |
1447113600000 | 378.58 |
1447200000000 | 382.45 |
1447286400000 | 378.64 |
1447372800000 | 375.61 |
1447632000000 | 377.3 |
1447718400000 | 380.23 |
1447804800000 | 380.1 |
1447891200000 | 384.81 |
1447977600000 | 383.18 |
1448236800000 | 381.31 |
1448323200000 | 376.82 |
1448409600000 | 378.85 |
1448496000000 | 381.86 |
1448582400000 | 382.35 |
1448841600000 | 384.57 |
1448928000000 | 386.66 |
1449014400000 | 387.02 |
1449100800000 | 391.29 |
1449187200000 | 392.13 |
1449446400000 | 393.08 |
1449532800000 | 387.54 |
1449619200000 | 389.01 |
1449705600000 | 385.97 |
1449792000000 | 380.65 |
1450051200000 | 377.02 |
1450137600000 | 381.21 |
1450224000000 | 383.77 |
1450310400000 | 384.06 |
1450396800000 | 382.39 |
1450656000000 | 381.58 |
1450742400000 | 382.98 |
1450828800000 | 386.27 |
1450915200000 | 389.11 |
1451260800000 | 389.23 |
1451347200000 | 392.0899 |
1451433600000 | 392.4 |
1451520000000 | 390.43 |
1451865600000 | 380.72 |
1451952000000 | 377.22 |
1452038400000 | 373.94 |
1452124800000 | 368.17 |
1452211200000 | 366.52 |
1452470400000 | 362.64 |
1452556800000 | 365.71 |
1452643200000 | 366.63 |
1452729600000 | 358.7799 |
1452816000000 | 352.61 |
1453075200000 | 345.43 |
1453161600000 | 352.94 |
1453248000000 | 340.32 |
1453334400000 | 342.77 |
1453420800000 | 353.18 |
1453680000000 | 354.39 |
1453766400000 | 357.2 |
1453852800000 | 358.01 |
1453939200000 | 355.58 |
1454025600000 | 359 |
1454284800000 | 361.5 |
1454371200000 | 355.88 |
1454457600000 | 355.31 |
1454544000000 | 358.36 |
1454630400000 | 353.58 |
1454889600000 | 335.92 |
1454976000000 | 335.74 |
1455062400000 | 339.63 |
1455148800000 | 335.38 |
1455235200000 | 338.36 |
1455494400000 | 346.83 |
1455580800000 | 345.68 |
1455667200000 | 354.67 |
1455753600000 | 357.36 |
1455840000000 | 354.7 |
1456099200000 | 358.11 |
1456185600000 | 355.98 |
1456272000000 | 349.82 |
1456358400000 | 355.4 |
1456444800000 | 356.91 |
1456704000000 | 358.48 |
1456790400000 | 363.68 |
1456876800000 | 362.18 |
1456963200000 | 365.96 |
1457049600000 | 371.69 |
1457308800000 | 369.88 |
1457395200000 | 367.76 |
1457481600000 | 367.06 |
1457568000000 | 369.15 |
1457654400000 | 377.99 |
1457913600000 | 380.48 |
1458000000000 | 378.74 |
1458086400000 | 378.52 |
1458172800000 | 385.67 |
1458259200000 | 387.4 |
1458518400000 | 385.14 |
1458604800000 | 384.27 |
1458691200000 | 382.58 |
1458777600000 | 378.79 |
1459209600000 | 378.92 |
1459296000000 | 391.32 |
1459382400000 | 391.46 |
1459468800000 | 388.48 |
1459728000000 | 389.13 |
1459814400000 | 383.43 |
1459900800000 | 385.6 |
1459987200000 | 382.94 |
1460073600000 | 388.95 |
1460332800000 | 391.89 |
1460419200000 | 389.99 |
1460505600000 | 392.02 |
1460592000000 | 391.9 |
1460678400000 | 391.64 |
1460937600000 | 393.5299 |
1461024000000 | 398.58 |
1461110400000 | 397.37 |
1461196800000 | 394.97 |
1461283200000 | 393.17 |
1461542400000 | 392.3399 |
1461628800000 | 393.83 |
1461715200000 | 395.37 |
1461801600000 | 396.2799 |
1461888000000 | 397.24 |
1462147200000 | 398.72 |
1462233600000 | 394.69 |
1462320000000 | 392.75 |
1462406400000 | 390.46 |
1462492800000 | 390.75 |
1462752000000 | 390.05 |
1462838400000 | 392.26 |
1462924800000 | 393.42 |
1463011200000 | 391.61 |
1463097600000 | 389.4 |
1463356800000 | 391.49 |
1463443200000 | 391.91 |
1463529600000 | 391.37 |
1463616000000 | 385.72 |
1463702400000 | 390.92 |
1463961600000 | 393.41 |
1464048000000 | 395.49 |
1464134400000 | 398.63 |
1464220800000 | 401.21 |
1464307200000 | 400.15 |
1464566400000 | 400.8399 |
1464652800000 | 400.56 |
1464739200000 | 400.38 |
1464825600000 | 400.47 |
1464912000000 | 404.64 |
1465171200000 | 406.32 |
1465257600000 | 410.56 |
1465344000000 | 411.23 |
1465430400000 | 406.9 |
1465516800000 | 396.43 |
1465776000000 | 387.5299 |
1465862400000 | 377.38 |
1465948800000 | 378.88 |
1466035200000 | 368.24 |
1466121600000 | 379.33 |
1466380800000 | 392.43 |
1466467200000 | 391.79 |
1466553600000 | 392.17 |
1466640000000 | 400.38 |
1466726400000 | 374.67 |
1466985600000 | 351.0299 |
1467072000000 | 360.2 |
1467158400000 | 368.97 |
1467244800000 | 372.51 |
1467331200000 | 378.23 |
1467590400000 | 375.47 |
1467676800000 | 366.94 |
1467763200000 | 360.7 |
1467849600000 | 365.0299 |
1467936000000 | 369.87 |
1468195200000 | 377.57 |
1468281600000 | 380.69 |
1468368000000 | 382.5299 |
1468454400000 | 385 |
1468540800000 | 381.98 |
1468800000000 | 383.46 |
1468886400000 | 381.86 |
1468972800000 | 385.89 |
1469059200000 | 384.7799 |
1469145600000 | 384.25 |
1469404800000 | 385.76 |
1469491200000 | 387.18 |
1469577600000 | 390.73 |
1469664000000 | 392.72 |
1469750400000 | 397.61 |
1470009600000 | 394.94 |
1470096000000 | 391.89 |
1470182400000 | 388.99 |
1470268800000 | 392.38 |
1470355200000 | 394.08 |
1470614400000 | 395.22 |
1470700800000 | 400.62 |
1470787200000 | 402.6 |
1470873600000 | 406.12 |
1470960000000 | 406.3399 |
1471219200000 | 407.16 |
1471305600000 | 405.75 |
1471392000000 | 401.56 |
1471478400000 | 407.6 |
1471564800000 | 405.06 |
1471824000000 | 405.96 |
1471910400000 | 408.86 |
1471996800000 | 406.95 |
1472083200000 | 405.4 |
1472169600000 | 407.12 |
1472428800000 | 402.45 |
1472515200000 | 402.98 |
1472601600000 | 401.5899 |
1472688000000 | 404.26 |
1472774400000 | 407.1 |
1473033600000 | 408.52 |
1473120000000 | 412.72 |
1473206400000 | 414.79 |
1473292800000 | 414.68 |
1473379200000 | 407.56 |
1473638400000 | 403.65 |
1473724800000 | 402.16 |
1473811200000 | 403.39 |
1473897600000 | 404.26 |
1473984000000 | 400.2 |
1474243200000 | 404.71 |
1474329600000 | 403.72 |
1474416000000 | 403.61 |
1474502400000 | 413.71 |
1474588800000 | 411.31 |
1474848000000 | 408.99 |
1474934400000 | 404.76 |
1475020800000 | 407.8399 |
1475107200000 | 410.01 |
1475193600000 | 410.87 |
1475452800000 | 412.29 |
1475539200000 | 411.29 |
1475625600000 | 411.96 |
1475712000000 | 409.41 |
1475798400000 | 406.3399 |
1476057600000 | 408.58 |
1476144000000 | 402.35 |
1476230400000 | 399.73 |
1476316800000 | 398.42 |
1476403200000 | 401.32 |
1476662400000 | 398.97 |
1476748800000 | 402.8 |
1476835200000 | 404.2 |
1476921600000 | 403.2 |
1477008000000 | 401.48 |
1477267200000 | 402.7 |
1477353600000 | 399.3399 |
1477440000000 | 399.26 |
1477526400000 | 396.83 |
1477612800000 | 396.93 |
1477872000000 | 396.36 |
1477958400000 | 396.15 |
1478044800000 | 393.06 |
1478131200000 | 392.54 |
1478217600000 | 388.76 |
1478476800000 | 390.92 |
1478563200000 | 391.45 |
1478649600000 | 389.57 |
1478736000000 | 385.76 |
1478822400000 | 382.2 |
1479081600000 | 378.29 |
1479168000000 | 381.02 |
1479254400000 | 378.7799 |
1479340800000 | 380.16 |
1479427200000 | 378.45 |
1479686400000 | 379.66 |
1479772800000 | 380.9 |
1479859200000 | 378.2 |
1479945600000 | 380.4 |
1480032000000 | 381.99 |
1480291200000 | 379.0899 |
1480377600000 | 380.82 |
1480464000000 | 381.67 |
1480550400000 | 380.63 |
1480636800000 | 379.18 |
1480896000000 | 383.82 |
1480982400000 | 387.25 |
1481068800000 | 391.47 |
1481155200000 | 389.54 |
1481241600000 | 389.27 |
1481500800000 | 390.74 |
1481587200000 | 394.0899 |
1481673600000 | 392.57 |
1481760000000 | 386 |
1481846400000 | 387.2799 |
1482105600000 | 389.67 |
1482192000000 | 388.63 |
1482278400000 | 392.33 |
1482364800000 | 392.4 |
1482451200000 | 394.0299 |
1482796800000 | 395.85 |
1482883200000 | 394.41 |
1482969600000 | 397.76 |
1483056000000 | 400.62 |
1483315200000 | 404.6 |
1483401600000 | 400.08 |
1483488000000 | 402.45 |
1483574400000 | 407.07 |
1483660800000 | 406.49 |
1483920000000 | 403.39 |
1484006400000 | 404.44 |
1484092800000 | 401.42 |
1484179200000 | 406.31 |
1484265600000 | 408.51 |
1484524800000 | 405.97 |
1484611200000 | 407.41 |
1484697600000 | 409.06 |
1484784000000 | 405.93 |
1484870400000 | 409.71 |
1485129600000 | 411.5299 |
1485216000000 | 413.42 |
1485302400000 | 415.69 |
1485388800000 | 414.39 |
1485475200000 | 415.98 |
1485734400000 | 411.49 |
1485820800000 | 414.2 |
1485907200000 | 416.62 |
1485993600000 | 418.69 |
1486080000000 | 419.2 |
1486339200000 | 413.69 |
1486425600000 | 414.15 |
1486512000000 | 416.07 |
1486598400000 | 415.4 |
1486684800000 | 415.14 |
1486944000000 | 417.3 |
1487030400000 | 417.5299 |
1487116800000 | 419.56 |
1487203200000 | 422.7 |
1487289600000 | 419.46 |
1487548800000 | 421.06 |
1487635200000 | 420 |
1487721600000 | 418.7 |
1487808000000 | 418.89 |
1487894400000 | 413.7799 |
1488153600000 | 415.43 |
1488240000000 | 417.63 |
1488326400000 | 420.28 |
1488412800000 | 418.83 |
1488499200000 | 418.64 |
1488758400000 | 418.49 |
1488844800000 | 418.16 |
1488931200000 | 417.62 |
1489017600000 | 417.92 |
1489104000000 | 421.79 |
1489363200000 | 423.85 |
1489449600000 |