Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Total Market Small
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Total Market Small | 1,008.9 | 746.4 | 0.9 | 0.4 | 8.0 | 0.0 | 1.1 | 0.0 | 8.4 |
STOXX Europe ex Eurozone Total Market | 7,139.1 | 6,079.4 | 5.5 | 0.8 | 391.9 | 0.0 | 6.4 | 0.0 | 3.5 |
Supersector weighting (top 10)
Industrial Goods and Services | 20.1 |
---|---|
Real Estate | 8.8 |
Health Care | 8.0 |
Technology | 7.9 |
Financial Services | 7.9 |
Banks | 7.7 |
Construction and Materials | 6.3 |
Consumer Products and Services | 5.1 |
Food, Beverage and Tobacco | 4.3 |
Retail | 3.4 |
Country weighting
UK | 41.0 |
---|---|
Sweden | 21.9 |
Switzerland | 13.4 |
Norway | 10.1 |
Denmark | 8.1 |
Poland | 5.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex Eurozone Total Market Small | 4.7 | 14.2 | 18.7 | -0.3 | 49.1 | N/A | N/A | 18.9 | -0.1 | 8.4 |
STOXX Europe ex Eurozone Total Market | 2.3 | 12.6 | 16.7 | 24.4 | 56.6 | N/A | N/A | 16.9 | 7.6 | 9.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Total Market Small | N/A | N/A | 13.6 | 18.2 | 20.5 | N/A | N/A | 1.0 | -0.1 | 0.4 |
STOXX Europe ex Eurozone Total Market | N/A | N/A | 9.5 | 13.4 | 16.8 | N/A | N/A | 1.3 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Total Market Small | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 5.4 | 6.3 | 7.9 | 8.5 | 8.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Total Market Small | 1.0 | 1.1 | 1.2 | 1.2 | 1.1 | 4.8 | 0.4 | 0.2 | -0.8 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
SIZE INDICES
STOXX Europe ex Eurozone 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 Eurozone Total Market Small | 13.3 | 15.7 | 8.5 | 8.5 | 1.5 | 3.4 | 0.8 | 10.4 |
STOXX Europe ex Eurozone Total Market | 17.9 | 15.2 | 14.8 | 14.8 | 2.3 | 3.8 | 1.4 | 15.0 |
Performance and annual returns
STOXX Europe ex Eurozone Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.47 |
978480000000 | 98.85 |
978566400000 | 99.56 |
978652800000 | 99.34 |
978912000000 | 99.37 |
978998400000 | 99.79 |
979084800000 | 100.14 |
979171200000 | 99.59 |
979257600000 | 99.62 |
979516800000 | 100.48 |
979603200000 | 100.14 |
979689600000 | 102.2 |
979776000000 | 102.13 |
979862400000 | 103.19 |
980121600000 | 102.35 |
980208000000 | 102.37 |
980294400000 | 103.36 |
980380800000 | 103.85 |
980467200000 | 103.47 |
980726400000 | 104.03 |
980812800000 | 103.89 |
980899200000 | 103.86 |
980985600000 | 103.54 |
981072000000 | 103.55 |
981331200000 | 102.99 |
981417600000 | 103.64 |
981504000000 | 103.06 |
981590400000 | 103.59 |
981676800000 | 102.27 |
981936000000 | 101.54 |
982022400000 | 102.53 |
982108800000 | 101.72 |
982195200000 | 102.91 |
982281600000 | 101.55 |
982540800000 | 100.73 |
982627200000 | 102.06 |
982713600000 | 101.46 |
982800000000 | 102.44 |
982886400000 | 101.86 |
983145600000 | 101.68 |
983232000000 | 100.84 |
983318400000 | 98.63 |
983404800000 | 95.26 |
983491200000 | 95.34 |
983750400000 | 95.36 |
983836800000 | 95.91 |
983923200000 | 96.24 |
984009600000 | 96.35 |
984096000000 | 95.56 |
984355200000 | 93.89 |
984441600000 | 92.8 |
984528000000 | 91.21 |
984614400000 | 92.06 |
984700800000 | 91.42 |
984960000000 | 90.22 |
985046400000 | 90.28 |
985132800000 | 89.15 |
985219200000 | 86.59 |
985305600000 | 87.23 |
985564800000 | 88.11 |
985651200000 | 88.76 |
985737600000 | 88.97 |
985824000000 | 89.12 |
985910400000 | 89.43 |
986169600000 | 89.08 |
986256000000 | 87.22 |
986342400000 | 86.06 |
986428800000 | 87.63 |
986515200000 | 87.89 |
986774400000 | 88.44 |
986860800000 | 89.58 |
986947200000 | 90.75 |
987033600000 | 90.54 |
987465600000 | 90.52 |
987552000000 | 91.69 |
987638400000 | 92.69 |
987724800000 | 92.34 |
987984000000 | 92.44 |
988070400000 | 92.51 |
988156800000 | 92.4 |
988243200000 | 91.56 |
988329600000 | 92.69 |
988588800000 | 93.81 |
988675200000 | 93.7 |
988761600000 | 93.87 |
988848000000 | 94.14 |
988934400000 | 94.34 |
989193600000 | 94.83 |
989280000000 | 95.09 |
989366400000 | 94.49 |
989452800000 | 95.63 |
989539200000 | 95.67 |
989798400000 | 95.49 |
989884800000 | 95.47 |
989971200000 | 94.79 |
990057600000 | 95.91 |
990144000000 | 96.9 |
990403200000 | 97.77 |
990489600000 | 98.73 |
990576000000 | 98.82 |
990662400000 | 98.14 |
990748800000 | 98.61 |
991008000000 | 98.33 |
991094400000 | 98.46 |
991180800000 | 98.08 |
991267200000 | 98.21 |
991353600000 | 98.12 |
991612800000 | 98.53 |
991699200000 | 98.65 |
991785600000 | 98 |
991872000000 | 97.56 |
991958400000 | 97.17 |
992217600000 | 96.84 |
992304000000 | 95.43 |
992390400000 | 95.95 |
992476800000 | 94.44 |
992563200000 | 93.52 |
992822400000 | 93.37 |
992908800000 | 93.45 |
992995200000 | 92.48 |
993081600000 | 92.98 |
993168000000 | 92.65 |
993427200000 | 92.3 |
993513600000 | 90.83 |
993600000000 | 90.91 |
993686400000 | 91.52 |
993772800000 | 91.78 |
994032000000 | 91.88 |
994118400000 | 91.05 |
994204800000 | 91.01 |
994291200000 | 90.5 |
994377600000 | 88.75 |
994636800000 | 88.15 |
994723200000 | 88.1 |
994809600000 | 87.27 |
994896000000 | 88.3 |
994982400000 | 88.03 |
995241600000 | 87.55 |
995328000000 | 86.36 |
995414400000 | 86.13 |
995500800000 | 87.09 |
995587200000 | 86.65 |
995846400000 | 86.37 |
995932800000 | 85.38 |
996019200000 | 84.35 |
996105600000 | 84.69 |
996192000000 | 84.97 |
996451200000 | 85.55 |
996537600000 | 86.29 |
996624000000 | 86.9 |
996710400000 | 87.5 |
996796800000 | 87.28 |
997056000000 | 86.81 |
997142400000 | 86.61 |
997228800000 | 86 |
997315200000 | 84.62 |
997401600000 | 84.56 |
997660800000 | 84.14 |
997747200000 | 84.92 |
997833600000 | 84.97 |
997920000000 | 84.7 |
998006400000 | 84.09 |
998265600000 | 83.83 |
998352000000 | 84.33 |
998438400000 | 84.23 |
998524800000 | 84.35 |
998611200000 | 84.88 |
998870400000 | 84.98 |
998956800000 | 85.08 |
999043200000 | 84.8 |
999129600000 | 84.14 |
999216000000 | 84 |
999475200000 | 83.51 |
999561600000 | 84.38 |
999648000000 | 84.79 |
999734400000 | 84.41 |
999820800000 | 83.85 |
1000080000000 | 81.53 |
1000166400000 | 78.51 |
1000252800000 | 78.22 |
1000339200000 | 78.9 |
1000425600000 | 77.08 |
1000684800000 | 75.55 |
1000771200000 | 74.11 |
1000857600000 | 72.82 |
1000944000000 | 69.94 |
1001030400000 | 67.35 |
1001289600000 | 69.22 |
1001376000000 | 69.77 |
1001462400000 | 70.38 |
1001548800000 | 69.97 |
1001635200000 | 71.36 |
1001894400000 | 71 |
1001980800000 | 70.55 |
1002067200000 | 70.59 |
1002153600000 | 72.1 |
1002240000000 | 72.27 |
1002499200000 | 71.4 |
1002585600000 | 71.9 |
1002672000000 | 72.58 |
1002758400000 | 75.3 |
1002844800000 | 75.04 |
1003104000000 | 75.11 |
1003190400000 | 75.76 |
1003276800000 | 77.21 |
1003363200000 | 76.21 |
1003449600000 | 75.77 |
1003708800000 | 75.41 |
1003795200000 | 76.44 |
1003881600000 | 76.59 |
1003968000000 | 76.47 |
1004054400000 | 77.03 |
1004313600000 | 76.31 |
1004400000000 | 74.94 |
1004486400000 | 75.75 |
1004572800000 | 75.7 |
1004659200000 | 76.28 |
1004918400000 | 76.61 |
1005004800000 | 77.25 |
1005091200000 | 77.98 |
1005177600000 | 79.47 |
1005264000000 | 80.04 |
1005523200000 | 79.11 |
1005609600000 | 80.94 |
1005696000000 | 82.29 |
1005782400000 | 83.27 |
1005868800000 | 83.38 |
1006128000000 | 84.31 |
1006214400000 | 83.56 |
1006300800000 | 83.27 |
1006387200000 | 83.44 |
1006473600000 | 83.54 |
1006732800000 | 84.04 |
1006819200000 | 83.8 |
1006905600000 | 83.36 |
1006992000000 | 82.89 |
1007078400000 | 82.66 |
1007337600000 | 82.37 |
1007424000000 | 82.82 |
1007510400000 | 84.37 |
1007596800000 | 85.38 |
1007683200000 | 86.15 |
1007942400000 | 85.7 |
1008028800000 | 85.41 |
1008115200000 | 84.75 |
1008201600000 | 83.73 |
1008288000000 | 83.24 |
1008547200000 | 83.25 |
1008633600000 | 83.35 |
1008720000000 | 82.88 |
1008806400000 | 82.87 |
1008892800000 | 83.45 |
1009152000000 | 83.53 |
1009411200000 | 84.97 |
1009497600000 | 85.44 |
1009756800000 | 85.85 |
1009929600000 | 84.67 |
1010016000000 | 85.73 |
1010102400000 | 87.14 |
1010361600000 | 87.17 |
1010448000000 | 86.4 |
1010534400000 | 86.38 |
1010620800000 | 86.08 |
1010707200000 | 86.96 |
1010966400000 | 86.06 |
1011052800000 | 85.93 |
1011139200000 | 85.05 |
1011225600000 | 85.28 |
1011312000000 | 85.3 |
1011571200000 | 85.06 |
1011657600000 | 84.83 |
1011744000000 | 85.07 |
1011830400000 | 85.28 |
1011916800000 | 84.92 |
1012176000000 | 84.93 |
1012262400000 | 84.57 |
1012348800000 | 83.85 |
1012435200000 | 84.66 |
1012521600000 | 84.89 |
1012780800000 | 84.31 |
1012867200000 | 83.51 |
1012953600000 | 83.1 |
1013040000000 | 82.77 |
1013126400000 | 82.9 |
1013385600000 | 83.37 |
1013472000000 | 83.85 |
1013558400000 | 83.86 |
1013644800000 | 83.88 |
1013731200000 | 84.22 |
1013990400000 | 83.82 |
1014076800000 | 82.78 |
1014163200000 | 82.65 |
1014249600000 | 83.37 |
1014336000000 | 82.78 |
1014595200000 | 83.2 |
1014681600000 | 84 |
1014768000000 | 84.91 |
1014854400000 | 84.71 |
1014940800000 | 85.36 |
1015200000000 | 86.55 |
1015286400000 | 86.51 |
1015372800000 | 86.24 |
1015459200000 | 87.24 |
1015545600000 | 88.09 |
1015804800000 | 87.86 |
1015891200000 | 87.3 |
1015977600000 | 87.42 |
1016064000000 | 87.19 |
1016150400000 | 87.08 |
1016409600000 | 87.41 |
1016496000000 | 87.25 |
1016582400000 | 87.62 |
1016668800000 | 87.94 |
1016755200000 | 88.56 |
1017014400000 | 88.43 |
1017100800000 | 88.02 |
1017187200000 | 88.67 |
1017273600000 | 89.31 |
1017705600000 | 90.04 |
1017792000000 | 90.03 |
1017878400000 | 89.84 |
1017964800000 | 90.44 |
1018224000000 | 89.98 |
1018310400000 | 89.9 |
1018396800000 | 90.03 |
1018483200000 | 89.93 |
1018569600000 | 89.89 |
1018828800000 | 89.75 |
1018915200000 | 90.05 |
1019001600000 | 90.32 |
1019088000000 | 90.25 |
1019174400000 | 90.4 |
1019433600000 | 90.43 |
1019520000000 | 90.35 |
1019606400000 | 90.38 |
1019692800000 | 89.62 |
1019779200000 | 89.66 |
1020038400000 | 89.39 |
1020124800000 | 89.46 |
1020211200000 | 89.58 |
1020297600000 | 90.36 |
1020384000000 | 89.65 |
1020643200000 | 89.57 |
1020729600000 | 89.15 |
1020816000000 | 89.95 |
1020902400000 | 89.93 |
1020988800000 | 89.67 |
1021248000000 | 89.37 |
1021334400000 | 90 |
1021420800000 | 90.18 |
1021507200000 | 90.09 |
1021593600000 | 89.78 |
1021852800000 | 89.78 |
1021939200000 | 89.77 |
1022025600000 | 88.46 |
1022112000000 | 88 |
1022198400000 | 87.9 |
1022457600000 | 88.22 |
1022544000000 | 87.41 |
1022630400000 | 86.44 |
1022716800000 | 85.97 |
1022803200000 | 86.32 |
1023062400000 | 86.06 |
1023148800000 | 85.3 |
1023235200000 | 85.24 |
1023321600000 | 84.93 |
1023408000000 | 84.12 |
1023667200000 | 84.03 |
1023753600000 | 84.49 |
1023840000000 | 83.76 |
1023926400000 | 83.29 |
1024012800000 | 80.97 |
1024272000000 | 81.96 |
1024358400000 | 81.81 |
1024444800000 | 80.62 |
1024531200000 | 79.28 |
1024617600000 | 78.85 |
1024876800000 | 78.27 |
1024963200000 | 78.98 |
1025049600000 | 77.28 |
1025136000000 | 78.06 |
1025222400000 | 78.26 |
1025481600000 | 78.4 |
1025568000000 | 77.06 |
1025654400000 | 75.29 |
1025740800000 | 75.99 |
1025827200000 | 77.17 |
1026086400000 | 76.99 |
1026172800000 | 76.2 |
1026259200000 | 75.31 |
1026345600000 | 73.5 |
1026432000000 | 73.41 |
1026691200000 | 71.57 |
1026777600000 | 70.24 |
1026864000000 | 70.7 |
1026950400000 | 71.41 |
1027036800000 | 70.34 |
1027296000000 | 68.77 |
1027382400000 | 67.95 |
1027468800000 | 65.59 |
1027555200000 | 66.84 |
1027641600000 | 67.16 |
1027900800000 | 68.75 |
1027987200000 | 69.38 |
1028073600000 | 69.72 |
1028160000000 | 68.73 |
1028246400000 | 68.39 |
1028505600000 | 66.83 |
1028592000000 | 66.42 |
1028678400000 | 66.58 |
1028764800000 | 67.02 |
1028851200000 | 67.21 |
1029110400000 | 66.68 |
1029196800000 | 66.94 |
1029283200000 | 66.77 |
1029369600000 | 67.76 |
1029456000000 | 67.89 |
1029715200000 | 68.54 |
1029801600000 | 68.62 |
1029888000000 | 69.26 |
1029974400000 | 70.14 |
1030060800000 | 70.1 |
1030320000000 | 70.17 |
1030406400000 | 70.4 |
1030492800000 | 69.57 |
1030579200000 | 68.74 |
1030665600000 | 68.92 |
1030924800000 | 68.4 |
1031011200000 | 67.3 |
1031097600000 | 67.19 |
1031184000000 | 66.53 |
1031270400000 | 67.19 |
1031529600000 | 67.12 |
1031616000000 | 67.73 |
1031702400000 | 67.92 |
1031788800000 | 67.25 |
1031875200000 | 66.79 |
1032134400000 | 66.45 |
1032220800000 | 66.18 |
1032307200000 | 64.94 |
1032393600000 | 63.85 |
1032480000000 | 64.03 |
1032739200000 | 63.15 |
1032825600000 | 61.78 |
1032912000000 | 62.43 |
1032998400000 | 63.04 |
1033084800000 | 63.16 |
1033344000000 | 61.83 |
1033430400000 | 61.08 |
1033516800000 | 61.18 |
1033603200000 | 60.54 |
1033689600000 | 60.19 |
1033948800000 | 59.28 |
1034035200000 | 59.16 |
1034121600000 | 58.54 |
1034208000000 | 58.09 |
1034294400000 | 59.24 |
1034553600000 | 58.97 |
1034640000000 | 60.93 |
1034726400000 | 60.92 |
1034812800000 | 61.84 |
1034899200000 | 61.78 |
1035158400000 | 61.91 |
1035244800000 | 61.67 |
1035331200000 | 61.7 |
1035417600000 | 61.82 |
1035504000000 | 61.81 |
1035763200000 | 62.3 |
1035849600000 | 61.34 |
1035936000000 | 61.94 |
1036022400000 | 62.28 |
1036108800000 | 61.81 |
1036368000000 | 62.86 |
1036454400000 | 62.8 |
1036540800000 | 63.25 |
1036627200000 | 63.3 |
1036713600000 | 63.11 |
1036972800000 | 62.69 |
1037059200000 | 62.92 |
1037145600000 | 62.74 |
1037232000000 | 62.7 |
1037318400000 | 62.75 |
1037577600000 | 63.26 |
1037664000000 | 63.03 |
1037750400000 | 62.88 |
1037836800000 | 63.75 |
1037923200000 | 64.15 |
1038182400000 | 63.74 |
1038268800000 | 62.77 |
1038355200000 | 63.33 |
1038441600000 | 64.3 |
1038528000000 | 64.5 |
1038787200000 | 64.71 |
1038873600000 | 64.18 |
1038960000000 | 63.69 |
1039046400000 | 63.56 |
1039132800000 | 62.51 |
1039392000000 | 62.18 |
1039478400000 | 61.82 |
1039564800000 | 62.26 |
1039651200000 | 61.05 |
1039737600000 | 60.6 |
1039996800000 | 60.65 |
1040083200000 | 60.32 |
1040169600000 | 60.24 |
1040256000000 | 60.4 |
1040342400000 | 60.34 |
1040601600000 | 60.21 |
1040688000000 | 60.29 |
1040947200000 | 59.76 |
1041206400000 | 59.73 |
1041292800000 | 60.01 |
1041465600000 | 60.49 |
1041552000000 | 61.09 |
1041811200000 | 60.9 |
1041897600000 | 60.97 |
1041984000000 | 60.45 |
1042070400000 | 60.22 |
1042156800000 | 60.32 |
1042416000000 | 60.3 |
1042502400000 | 60.24 |
1042588800000 | 59.85 |
1042675200000 | 59.86 |
1042761600000 | 59.44 |
1043020800000 | 59.08 |
1043107200000 | 58.99 |
1043193600000 | 58.45 |
1043280000000 | 58.14 |
1043366400000 | 57.88 |
1043625600000 | 56.3 |
1043712000000 | 55.76 |
1043798400000 | 54.94 |
1043884800000 | 55.57 |
1043971200000 | 55.64 |
1044230400000 | 56.2 |
1044316800000 | 55.78 |
1044403200000 | 56.08 |
1044489600000 | 55.59 |
1044576000000 | 55.38 |
1044835200000 | 55.53 |
1044921600000 | 55.46 |
1045008000000 | 54.87 |
1045094400000 | 54.33 |
1045180800000 | 54.4 |
1045440000000 | 54.8 |
1045526400000 | 55.07 |
1045612800000 | 54.95 |
1045699200000 | 54.65 |
1045785600000 | 54.43 |
1046044800000 | 54.55 |
1046131200000 | 53.73 |
1046217600000 | 53.5 |
1046304000000 | 53.48 |
1046390400000 | 53.74 |
1046649600000 | 53.89 |
1046736000000 | 53.66 |
1046822400000 | 53.61 |
1046908800000 | 53.25 |
1046995200000 | 52.53 |
1047254400000 | 51.82 |
1047340800000 | 51.38 |
1047427200000 | 51.19 |
1047513600000 | 51.89 |
1047600000000 | 52.61 |
1047859200000 | 53.02 |
1047945600000 | 53.86 |
1048032000000 | 54.49 |
1048118400000 | 54.8 |
1048204800000 | 55.73 |
1048464000000 | 54.81 |
1048550400000 | 54.64 |
1048636800000 | 54.88 |
1048723200000 | 54.31 |
1048809600000 | 54.33 |
1049068800000 | 53.53 |
1049155200000 | 53.66 |
1049241600000 | 54.39 |
1049328000000 | 54.84 |
1049414400000 | 54.9 |
1049673600000 | 56.12 |
1049760000000 | 55.66 |
1049846400000 | 55.85 |
1049932800000 | 56 |
1050019200000 | 56.45 |
1050278400000 | 56.61 |
1050364800000 | 56.94 |
1050451200000 | 57.19 |
1050537600000 | 57.12 |
1050969600000 | 57.27 |
1051056000000 | 58.53 |
1051142400000 | 58.39 |
1051228800000 | 57.86 |
1051488000000 | 58.24 |
1051574400000 | 58.58 |
1051660800000 | 58.86 |
1051747200000 | 58.94 |
1051833600000 | 59.01 |
1052092800000 | 59.08 |
1052179200000 | 59.74 |
1052265600000 | 60.05 |
1052352000000 | 59.16 |
1052438400000 | 59.29 |
1052697600000 | 59.45 |
1052784000000 | 60.25 |
1052870400000 | 60.72 |
1052956800000 | 61.73 |
1053043200000 | 61.96 |
1053302400000 | 61.3 |
1053388800000 | 61.29 |
1053475200000 | 60.84 |
1053561600000 | 61.2 |
1053648000000 | 60.76 |
1053907200000 | 60.51 |
1053993600000 | 60.62 |
1054080000000 | 61.7 |
1054166400000 | 61.88 |
1054252800000 | 62.5 |
1054512000000 | 63.33 |
1054598400000 | 62.79 |
1054684800000 | 63.57 |
1054771200000 | 64.26 |
1054857600000 | 65.88 |
1055116800000 | 65.1 |
1055203200000 | 65.05 |
1055289600000 | 65.68 |
1055376000000 | 66.31 |
1055462400000 | 65.72 |
1055721600000 | 66.18 |
1055808000000 | 67.1 |
1055894400000 | 67.48 |
1055980800000 | 67.01 |
1056067200000 | 67.01 |
1056326400000 | 66.93 |
1056412800000 | 66.08 |
1056499200000 | 66.13 |
1056585600000 | 66.15 |
1056672000000 | 66.08 |
1056931200000 | 66.18 |
1057017600000 | 65.38 |
1057104000000 | 66.18 |
1057190400000 | 66.72 |
1057276800000 | 66.62 |
1057536000000 | 67.58 |
1057622400000 | 68.14 |
1057708800000 | 68.22 |
1057795200000 | 67.96 |
1057881600000 | 68.03 |
1058140800000 | 68.55 |
1058227200000 | 68.66 |
1058313600000 | 68.52 |
1058400000000 | 68.2 |
1058486400000 | 67.76 |
1058745600000 | 67.72 |
1058832000000 | 67.6 |
1058918400000 | 67.59 |
1059004800000 | 68.25 |
1059091200000 | 68.22 |
1059350400000 | 68.58 |
1059436800000 | 68.67 |
1059523200000 | 69.41 |
1059609600000 | 70.2 |
1059696000000 | 70.45 |
1059955200000 | 70.18 |
1060041600000 | 70.4 |
1060128000000 | 69.82 |
1060214400000 | 70.03 |
1060300800000 | 70.41 |
1060560000000 | 70.33 |
1060646400000 | 70.69 |
1060732800000 | 71.36 |
1060819200000 | 71.89 |
1060905600000 | 72.35 |
1061164800000 | 72.86 |
1061251200000 | 73.35 |
1061337600000 | 73.31 |
1061424000000 | 74.32 |
1061510400000 | 74.78 |
1061769600000 | 74.53 |
1061856000000 | 74.25 |
1061942400000 | 74.52 |
1062028800000 | 74.74 |
1062115200000 | 74.68 |
1062374400000 | 75.34 |
1062460800000 | 76.61 |
1062547200000 | 77.65 |
1062633600000 | 77.1 |
1062720000000 | 76.52 |
1062979200000 | 76.39 |
1063065600000 | 75.55 |
1063152000000 | 75.06 |
1063238400000 | 75.02 |
1063324800000 | 74.79 |
1063584000000 | 74.85 |
1063670400000 | 75.42 |
1063756800000 | 76.1 |
1063843200000 | 76.63 |
1063929600000 | 76.87 |
1064188800000 | 76.1 |
1064275200000 | 75.94 |
1064361600000 | 76.27 |
1064448000000 | 75.24 |
1064534400000 | 74.71 |
1064793600000 | 74.66 |
1064880000000 | 73.7 |
1064966400000 | 73.74 |
1065052800000 | 74.75 |
1065139200000 | 75.8 |
1065398400000 | 75.9 |
1065484800000 | 75.48 |
1065571200000 | 75.73 |
1065657600000 | 76.85 |
1065744000000 | 76.82 |
1066003200000 | 77.89 |
1066089600000 | 78.25 |
1066176000000 | 79.17 |
1066262400000 | 79.35 |
1066348800000 | 79.31 |
1066608000000 | 78.87 |
1066694400000 | 78.93 |
1066780800000 | 77.68 |
1066867200000 | 76.98 |
1066953600000 | 77.14 |
1067212800000 | 77.54 |
1067299200000 | 78.42 |
1067385600000 | 79.01 |
1067472000000 | 79.19 |
1067558400000 | 79.37 |
1067817600000 | 79.89 |
1067904000000 | 79.72 |
1067990400000 | 79.63 |
1068076800000 | 79.91 |
1068163200000 | 80.58 |
1068422400000 | 80.25 |
1068508800000 | 79.55 |
1068595200000 | 79.48 |
1068681600000 | 79.67 |
1068768000000 | 79.28 |
1069027200000 | 78.39 |
1069113600000 | 78.25 |
1069200000000 | 77.46 |
1069286400000 | 77.17 |
1069372800000 | 77.32 |
1069632000000 | 78.27 |
1069718400000 | 78.6 |
1069804800000 | 78.5 |
1069891200000 | 78.91 |
1069977600000 | 78.96 |
1070236800000 | 79.5 |
1070323200000 | 79.39 |
1070409600000 | 79.56 |
1070496000000 | 79.62 |
1070582400000 | 79.16 |
1070841600000 | 78.84 |
1070928000000 | 79.19 |
1071014400000 | 78.41 |
1071100800000 | 78.38 |
1071187200000 | 78.24 |
1071446400000 | 78.32 |
1071532800000 | 77.81 |
1071619200000 | 77.9 |
1071705600000 | 78.55 |
1071792000000 | 78.69 |
1072051200000 | 78.41 |
1072137600000 | 78.82 |
1072224000000 | 79.02 |
1072656000000 | 79.11 |
1072742400000 | 79.55 |
1072828800000 | 79.57 |
1073001600000 | 79.93 |
1073260800000 | 80.29 |
1073347200000 | 80.38 |
1073433600000 | 80.91 |
1073520000000 | 81.93 |
1073606400000 | 82.13 |
1073865600000 | 82.25 |
1073952000000 | 82.77 |
1074038400000 | 83.58 |
1074124800000 | 83.86 |
1074211200000 | 85.08 |
1074470400000 | 85.19 |
1074556800000 | 85.26 |
1074643200000 | 85.45 |
1074729600000 | 85.18 |
1074816000000 | 85 |
1075075200000 | 84.8 |
1075161600000 | 84.77 |
1075248000000 | 84.87 |
1075334400000 | 84.63 |
1075420800000 | 85.43 |
1075680000000 | 85.82 |
1075766400000 | 85.73 |
1075852800000 | 85.45 |
1075939200000 | 85.67 |
1076025600000 | 86.28 |
1076284800000 | 87.14 |
1076371200000 | 87.01 |
1076457600000 | 87.45 |
1076544000000 | 88.18 |
1076630400000 | 88.44 |
1076889600000 | 88.71 |
1076976000000 | 89.24 |
1077062400000 | 89.68 |
1077148800000 | 90.12 |
1077235200000 | 90.13 |
1077494400000 | 90.15 |
1077580800000 | 89.56 |
1077667200000 | 89.83 |
1077753600000 | 89.67 |
1077840000000 | 89.59 |
1078099200000 | 90.51 |
1078185600000 | 91 |
1078272000000 | 90.89 |
1078358400000 | 90.94 |
1078444800000 | 90.85 |
1078704000000 | 91.54 |
1078790400000 | 90.72 |
1078876800000 | 89.67 |
1078963200000 | 87.75 |
1079049600000 | 88.47 |
1079308800000 | 87.34 |
1079395200000 | 87.16 |
1079481600000 | 88.47 |
1079568000000 | 88.17 |
1079654400000 | 88.96 |
1079913600000 | 87.72 |
1080000000000 | 88.32 |
1080086400000 | 88.35 |
1080172800000 | 88.76 |
1080259200000 | 89.14 |
1080518400000 | 89.38 |
1080604800000 | 89.48 |
1080691200000 | 89.4 |
1080777600000 | 90.23 |
1080864000000 | 90.94 |
1081123200000 | 91.2 |
1081209600000 | 91.45 |
1081296000000 | 91.58 |
1081382400000 | 91.99 |
1081814400000 | 92.43 |
1081900800000 | 90.54 |
1081987200000 | 90.25 |
1082073600000 | 90.35 |
1082332800000 | 90.71 |
1082419200000 | 91.58 |
1082505600000 | 90.58 |
1082592000000 | 90.84 |
1082678400000 | 91.83 |
1082937600000 | 92.65 |
1083024000000 | 92.56 |
1083110400000 | 91.88 |
1083196800000 | 90.67 |
1083283200000 | 89.9 |
1083542400000 | 90.18 |
1083628800000 | 90.24 |
1083715200000 | 89.99 |
1083801600000 | 89.49 |
1083888000000 | 89.43 |
1084147200000 | 86.87 |
1084233600000 | 87.12 |
1084320000000 | 87.04 |
1084406400000 | 87.55 |
1084492800000 | 87.16 |
1084752000000 | 85.59 |
1084838400000 | 86.34 |
1084924800000 | 87.53 |
1085011200000 | 87.26 |
1085097600000 | 87.47 |
1085356800000 | 88.25 |
1085443200000 | 87.95 |
1085529600000 | 88.67 |
1085616000000 | 88.68 |
1085702400000 | 89.2 |
1085961600000 | 89.2 |
1086048000000 | 89.1 |
1086134400000 | 89.54 |
1086220800000 | 89.54 |
1086307200000 | 90.03 |
1086566400000 | 90.23 |
1086652800000 | 90.68 |
1086739200000 | 91.58 |
1086825600000 | 91.77 |
1086912000000 | 91.79 |
1087171200000 | 90.62 |
1087257600000 | 90.76 |
1087344000000 | 91.99 |
1087430400000 | 92.22 |
1087516800000 | 91.86 |
1087776000000 | 92.15 |
1087862400000 | 91.7 |
1087948800000 | 92 |
1088035200000 | 91.82 |
1088121600000 | 92.22 |
1088380800000 | 92.42 |
1088467200000 | 92.13 |
1088553600000 | 92.22 |
1088640000000 | 91.99 |
1088726400000 | 91.37 |
1088985600000 | 91.1 |
1089072000000 | 90.98 |
1089158400000 | 90.9 |
1089244800000 | 90.42 |
1089331200000 | 90.15 |
1089590400000 | 90.33 |
1089676800000 | 90.68 |
1089763200000 | 89.83 |
1089849600000 | 89.29 |
1089936000000 | 89.91 |
1090195200000 | 89.82 |
1090281600000 | 88.72 |
1090368000000 | 89.33 |
1090454400000 | 88.53 |
1090540800000 | 88.84 |
1090800000000 | 88.14 |
1090886400000 | 88.14 |
1090972800000 | 88.33 |
1091059200000 | 88.48 |
1091145600000 | 88.68 |
1091404800000 | 89.1 |
1091491200000 | 89.22 |
1091577600000 | 88.47 |
1091664000000 | 88.29 |
1091750400000 | 86.97 |
1092009600000 | 85.99 |
1092096000000 | 86.05 |
1092182400000 | 85.82 |
1092268800000 | 85.26 |
1092355200000 | 85.2 |
1092614400000 | 85.26 |
1092700800000 | 85.36 |
1092787200000 | 85.54 |
1092873600000 | 85.99 |
1092960000000 | 85.82 |
1093219200000 | 86.89 |
1093305600000 | 86.91 |
1093392000000 | 87.18 |
1093478400000 | 87.45 |
1093564800000 | 87.7 |
1093824000000 | 87.75 |
1093910400000 | 87.15 |
1093996800000 | 87.37 |
1094083200000 | 87.57 |
1094169600000 | 87.79 |
1094428800000 | 88.31 |
1094515200000 | 88.47 |
1094601600000 | 88.73 |
1094688000000 | 88.37 |
1094774400000 | 88.86 |
1095033600000 | 89.32 |
1095120000000 | 89.01 |
1095206400000 | 88.87 |
1095292800000 | 89.45 |
1095379200000 | 89.77 |
1095638400000 | 89.36 |
1095724800000 | 89.33 |
1095811200000 | 89.31 |
1095897600000 | 88.48 |
1095984000000 | 88.79 |
1096243200000 | 88.56 |
1096329600000 | 88.77 |
1096416000000 | 88.87 |
1096502400000 | 88.74 |
1096588800000 | 89.19 |
1096848000000 | 90.1 |
1096934400000 | 89.68 |
1097020800000 | 89.42 |
1097107200000 | 89.84 |
1097193600000 | 89.48 |
1097452800000 | 89.39 |
1097539200000 | 88.72 |
1097625600000 | 88.46 |
1097712000000 | 87.75 |
1097798400000 | 87.97 |
1098057600000 | 87.44 |
1098144000000 | 88.06 |
1098230400000 | 87.35 |
1098316800000 | 88.1 |
1098403200000 | 88.48 |
1098662400000 | 87.56 |
1098748800000 | 87.78 |
1098835200000 | 88.27 |
1098921600000 | 88.51 |
1099008000000 | 88.82 |
1099267200000 | 89.31 |
1099353600000 | 90.11 |
1099440000000 | 90.64 |
1099526400000 | 90.36 |
1099612800000 | 90.94 |
1099872000000 | 90.56 |
1099958400000 | 90.67 |
1100044800000 | 90.74 |
1100131200000 | 91.34 |
1100217600000 | 92.07 |
1100476800000 | 92.24 |
1100563200000 | 91.82 |
1100649600000 | 92.33 |
1100736000000 | 92.54 |
1100822400000 | 92.55 |
1101081600000 | 91.83 |
1101168000000 | 92.54 |
1101254400000 | 92.84 |
1101340800000 | 93.11 |
1101427200000 | 93.32 |
1101686400000 | 93.19 |
1101772800000 | 93.6 |
1101859200000 | 94.24 |
1101945600000 | 94.38 |
1102032000000 | 94.89 |
1102291200000 | 94.54 |
1102377600000 | 94.89 |
1102464000000 | 95.14 |
1102550400000 | 94.53 |
1102636800000 | 95.45 |
1102896000000 | 96.02 |
1102982400000 | 95.94 |
1103068800000 | 96.7 |
1103155200000 | 97.36 |
1103241600000 | 97.24 |
1103500800000 | 97.42 |
1103587200000 | 97.15 |
1103673600000 | 97.05 |
1103760000000 | 97.04 |
1103846400000 | 97.03 |
1104105600000 | 96.98 |
1104192000000 | 96.93 |
1104278400000 | 96.87 |
1104364800000 | 97.14 |
1104451200000 | 97.36 |
1104710400000 | 97.77 |
1104796800000 | 98.17 |
1104883200000 | 97.6 |
1104969600000 | 97.67 |
1105056000000 | 98.78 |
1105315200000 | 98.76 |
1105401600000 | 98.61 |
1105488000000 | 98.56 |
1105574400000 | 99.12 |
1105660800000 | 99.58 |
1105920000000 | 99.83 |
1106006400000 | 100.32 |
1106092800000 | 101.09 |
1106179200000 | 101.15 |
1106265600000 | 100.92 |
1106524800000 | 100.57 |
1106611200000 | 101.16 |
1106697600000 | 101.38 |
1106784000000 | 101.59 |
1106870400000 | 101.64 |
1107129600000 | 102.29 |
1107216000000 | 102.98 |
1107302400000 | 103.42 |
1107388800000 | 103.93 |
1107475200000 | 104.5 |
1107734400000 | 104.93 |
1107820800000 | 105.18 |
1107907200000 | 105.16 |
1107993600000 | 104.92 |
1108080000000 | 105.1 |
1108339200000 | 105.61 |
1108425600000 | 105.73 |
1108512000000 | 104.64 |
1108598400000 | 104.6 |
1108684800000 | 104.74 |
1108944000000 | 104.31 |
1109030400000 | 103.26 |
1109116800000 | 103.12 |
1109203200000 | 103.35 |
1109289600000 | 104.43 |
1109548800000 | 104.5 |
1109635200000 | 105.13 |
1109721600000 | 105.13 |
1109808000000 | 105.11 |
1109894400000 | 105.59 |
1110153600000 | 105.19 |
1110240000000 | 104.75 |
1110326400000 | 104.34 |
1110412800000 | 104.08 |
1110499200000 | 104.35 |
1110758400000 | 104.1 |
1110844800000 | 104.75 |
1110931200000 | 103.98 |
1111017600000 | 103.9 |
1111104000000 | 104.45 |
1111363200000 | 104.17 |
1111449600000 | 103.6 |
1111536000000 | 102.21 |
1111622400000 | 103.16 |
1112054400000 | 103.23 |
1112140800000 | 102.95 |
1112227200000 | 103.75 |
1112313600000 | 104.52 |
1112572800000 | 104.2 |
1112659200000 | 104.67 |
1112745600000 | 105.36 |
1112832000000 | 105.65 |
1112918400000 | 106.34 |
1113177600000 | 106.16 |
1113264000000 | 106.28 |
1113350400000 | 106.98 |
1113436800000 | 105.88 |
1113523200000 | 104.52 |
1113782400000 | 102.44 |
1113868800000 | 103.56 |
1113955200000 | 103.6 |
1114041600000 | 103.07 |
1114128000000 | 103.87 |
1114387200000 | 104.24 |
1114473600000 | 103.43 |
1114560000000 | 101.78 |
1114646400000 | 100.75 |
1114732800000 | 100.41 |
1114992000000 | 100.53 |
1115078400000 | 100.73 |
1115164800000 | 100.31 |
1115251200000 | 100.83 |
1115337600000 | 101.07 |
1115596800000 | 101.01 |
1115683200000 | 100.27 |
1115769600000 | 100.32 |
1115856000000 | 101.18 |
1115942400000 | 101.09 |
1116201600000 | 100.63 |
1116288000000 | 101.08 |
1116374400000 | 101.33 |
1116460800000 | 102.28 |
1116547200000 | 102.36 |
1116806400000 | 102.9 |
1116892800000 | 103.17 |
1116979200000 | 103.41 |
1117065600000 | 104.36 |
1117152000000 | 104.85 |
1117411200000 | 105.44 |
1117497600000 | 106.44 |
1117584000000 | 107.16 |
1117670400000 | 107.07 |
1117756800000 | 107.55 |
1118016000000 | 107.56 |
1118102400000 | 108.76 |
1118188800000 | 108.95 |
1118275200000 | 109.01 |
1118361600000 | 109.83 |
1118620800000 | 110.35 |
1118707200000 | 110.65 |
1118793600000 | 110.42 |
1118880000000 | 111.21 |
1118966400000 | 110.96 |
1119225600000 | 111.24 |
1119312000000 | 111.12 |
1119398400000 | 111.32 |
1119484800000 | 112.15 |
1119571200000 | 111.63 |
1119830400000 | 110.39 |
1119916800000 | 110.99 |
1120003200000 | 110.87 |
1120089600000 | 110.47 |
1120176000000 | 111.28 |
1120435200000 | 111.43 |
1120521600000 | 111.03 |
1120608000000 | 112.1 |
1120694400000 | 109.99 |
1120780800000 | 111.63 |
1121040000000 | 112.39 |
1121126400000 | 112.23 |
1121212800000 | 112.55 |
1121299200000 | 112.33 |
1121385600000 | 112.17 |
1121644800000 | 111.69 |
1121731200000 | 111.23 |
1121817600000 | 110.74 |
1121904000000 | 111.22 |
1121990400000 | 111.69 |
1122249600000 | 112.07 |
1122336000000 | 112.37 |
1122422400000 | 113.32 |
1122508800000 | 113.94 |
1122595200000 | 114.31 |
1122854400000 | 114.66 |
1122940800000 | 115.14 |
1123027200000 | 115.13 |
1123113600000 | 114.79 |
1123200000000 | 114.69 |
1123459200000 | 115.23 |
1123545600000 | 115.66 |
1123632000000 | 115.99 |
1123718400000 | 115.71 |
1123804800000 | 116.42 |
1124064000000 | 116.68 |
1124150400000 | 116.95 |
1124236800000 | 116.81 |
1124323200000 | 116.56 |
1124409600000 | 117.36 |
1124668800000 | 117.49 |
1124755200000 | 117.18 |
1124841600000 | 116.6 |
1124928000000 | 116.36 |
1125014400000 | 116.67 |
1125273600000 | 116.78 |
1125360000000 | 116.7 |
1125446400000 | 117.24 |
1125532800000 | 118.47 |
1125619200000 | 118.57 |
1125878400000 | 118.81 |
1125964800000 | 119.16 |
1126051200000 | 119.94 |
1126137600000 | 119.66 |
1126224000000 | 120.26 |
1126483200000 | 121.01 |
1126569600000 | 120.09 |
1126656000000 | 120.68 |
1126742400000 | 120.6 |
1126828800000 | 121.05 |
1127088000000 | 122.08 |
1127174400000 | 121.88 |
1127260800000 | 121.03 |
1127347200000 | 120.34 |
1127433600000 | 120.27 |
1127692800000 | 120.74 |
1127779200000 | 120.56 |
1127865600000 | 120.78 |
1127952000000 | 120.86 |
1128038400000 | 121.63 |
1128297600000 | 122.17 |
1128384000000 | 122.28 |
1128470400000 | 121.05 |
1128556800000 | 118.51 |
1128643200000 | 117.5 |
1128902400000 | 117.81 |
1128988800000 | 118.28 |
1129075200000 | 117.9 |
1129161600000 | 115.65 |
1129248000000 | 115.02 |
1129507200000 | 114.77 |
1129593600000 | 114.55 |
1129680000000 | 111.96 |
1129766400000 | 113.6 |
1129852800000 | 112.81 |
1130112000000 | 114.95 |
1130198400000 | 115.24 |
1130284800000 | 116.53 |
1130371200000 | 114.57 |
1130457600000 | 114.14 |
1130716800000 | 116.96 |
1130803200000 | 116.94 |
1130889600000 | 117.86 |
1130976000000 | 119.8 |
1131062400000 | 119.85 |
1131321600000 | 119.87 |
1131408000000 | 120.04 |
1131494400000 | 120.32 |
1131580800000 | 120.63 |
1131667200000 | 121.24 |
1131926400000 | 121.67 |
1132012800000 | 121.42 |
1132099200000 | 120.1 |
1132185600000 | 120.6 |
1132272000000 | 121 |
1132531200000 | 121.75 |
1132617600000 | 122.04 |
1132704000000 | 122.7 |
1132790400000 | 122.54 |
1132876800000 | 123.2 |
1133136000000 | 122.5 |
1133222400000 | 122.91 |
1133308800000 | 123.28 |
1133395200000 | 124.68 |
1133481600000 | 126.26 |
1133740800000 | 125.92 |
1133827200000 | 126.27 |
1133913600000 | 126.65 |
1134000000000 | 126.41 |
1134086400000 | 127.08 |
1134345600000 | 126.74 |
1134432000000 | 127.14 |
1134518400000 | 126.63 |
1134604800000 | 126.81 |
1134691200000 | 127.08 |
1134950400000 | 126.75 |
1135036800000 | 127.44 |
1135123200000 | 127.8 |
1135209600000 | 128.17 |
1135296000000 | 128.53 |
1135641600000 | 128.75 |
1135728000000 | 128.22 |
1135814400000 | 129.62 |
1135900800000 | 129.56 |
1136160000000 | 129.62 |
1136246400000 | 130.79 |
1136332800000 | 132.27 |
1136419200000 | 132.02 |
1136505600000 | 132.67 |
1136764800000 | 132.76 |
1136851200000 | 131.88 |
1136937600000 | 132.66 |
1137024000000 | 133.24 |
1137110400000 | 133.56 |
1137369600000 | 133.28 |
1137456000000 | 132.48 |
1137542400000 | 131.54 |
1137628800000 | 132.98 |
1137715200000 | 133.61 |
1137974400000 | 132.6 |
1138060800000 | 132.83 |
1138147200000 | 134.13 |
1138233600000 | 134.55 |
1138320000000 | 136.55 |
1138579200000 | 136.36 |
1138665600000 | 136.33 |
1138752000000 | 138.02 |
1138838400000 | 137.76 |
1138924800000 | 137.21 |
1139184000000 | 137.51 |
1139270400000 | 136.77 |
1139356800000 | 136.99 |
1139443200000 | 138.7 |
1139529600000 | 138.97 |
1139788800000 | 138.83 |
1139875200000 | 138.18 |
1139961600000 | 138.79 |
1140048000000 | 138.91 |
1140134400000 | 140.15 |
1140393600000 | 140.4 |
1140480000000 | 140.9 |
1140566400000 | 141.02 |
1140652800000 | 141.33 |
1140739200000 | 142.12 |
1140998400000 | 142.25 |
1141084800000 | 141 |
1141171200000 | 142.11 |
1141257600000 | 141.54 |
1141344000000 | 141.65 |
1141603200000 | 140.92 |
1141689600000 | 139.64 |
1141776000000 | 137.33 |
1141862400000 | 138.57 |
1141948800000 | 138.74 |
1142208000000 | 140.2 |
1142294400000 | 141.12 |
1142380800000 | 141.65 |
1142467200000 | 142.08 |
1142553600000 | 142.41 |
1142812800000 | 142.59 |
1142899200000 | 142.69 |
1142985600000 | 143.44 |
1143072000000 | 143.84 |
1143158400000 | 144.77 |
1143417600000 | 144.72 |
1143504000000 | 144.21 |
1143590400000 | 143.95 |
1143676800000 | 144.02 |
1143763200000 | 143.44 |
1144022400000 | 144.35 |
1144108800000 | 144.6 |
1144195200000 | 145.15 |
1144281600000 | 146.37 |
1144368000000 | 146.33 |
1144627200000 | 146.07 |
1144713600000 | 144.4 |
1144800000000 | 143.89 |
1144886400000 | 145.19 |
1145318400000 | 145.52 |
1145404800000 | 147.05 |
1145491200000 | 146.95 |
1145577600000 | 148.19 |
1145836800000 | 148.22 |
1145923200000 | 147.97 |
1146009600000 | 148.2 |
1146096000000 | 147.23 |
1146182400000 | 147.39 |
1146441600000 | 148.06 |
1146528000000 | 150.03 |
1146614400000 | 150.06 |
1146700800000 | 151.15 |
1146787200000 | 153.13 |
1147046400000 | 153.76 |
1147132800000 | 153.99 |
1147219200000 | 153.6 |
1147305600000 | 154.32 |
1147392000000 | 150.96 |
1147651200000 | 146.1 |
1147737600000 | 145.5 |
1147824000000 | 142.17 |
1147910400000 | 138.58 |
1147996800000 | 139.32 |
1148256000000 | 132.26 |
1148342400000 | 138.38 |
1148428800000 | 136.1 |
1148515200000 | 137.33 |
1148601600000 | 141.75 |
1148860800000 | 142.69 |
1148947200000 | 139.42 |
1149033600000 | 140.65 |
1149120000000 | 141.38 |
1149206400000 | 143.34 |
1149465600000 | 142.12 |
1149552000000 | 138.84 |
1149638400000 | 137.68 |
1149724800000 | 133.07 |
1149811200000 | 136.06 |
1150070400000 | 135.2 |
1150156800000 | 130.51 |
1150243200000 | 131.04 |
1150329600000 | 136.66 |
1150416000000 | 135.93 |
1150675200000 | 136.33 |
1150761600000 | 136.15 |
1150848000000 | 135.65 |
1150934400000 | 136.87 |
1151020800000 | 137.51 |
1151280000000 | 137.25 |
1151366400000 | 137.17 |
1151452800000 | 137.32 |
1151539200000 | 138.87 |
1151625600000 | 141.03 |
1151884800000 | 141.84 |
1151971200000 | 142.42 |
1152057600000 | 140.83 |
1152144000000 | 141.69 |
1152230400000 | 141.28 |
1152489600000 | 140.94 |
1152576000000 | 140.14 |
1152662400000 | 140.59 |
1152748800000 | 138.58 |
1152835200000 | 136.97 |
1153094400000 | 135.33 |
1153180800000 | 134.13 |
1153267200000 | 137.15 |
1153353600000 | 137.75 |
1153440000000 | 136.35 |
1153699200000 | 137.7 |
1153785600000 | 138.36 |
1153872000000 | 139.27 |
1153958400000 | 140.82 |
1154044800000 | 140.62 |
1154304000000 | 140.93 |
1154390400000 | 140.92 |
1154476800000 | 142.34 |
1154563200000 | 141.06 |
1154649600000 | 142.31 |
1154908800000 | 141.61 |
1154995200000 | 141.67 |
1155081600000 | 141.63 |
1155168000000 | 140.28 |
1155254400000 | 140.68 |
1155513600000 | 140.81 |
1155600000000 | 141.56 |
1155686400000 | 142.75 |
1155772800000 | 142.85 |
1155859200000 | 142.98 |
1156118400000 | 143.53 |
1156204800000 | 143.79 |
1156291200000 | 143.95 |
1156377600000 | 143.76 |
1156464000000 | 144.23 |
1156723200000 | 144.43 |
1156809600000 | 145.05 |
1156896000000 | 146.14 |
1156982400000 | 146.44 |
1157068800000 | 147.96 |
1157328000000 | 148.58 |
1157414400000 | 148.75 |
1157500800000 | 147.32 |
1157587200000 | 145.49 |
1157673600000 | 146.27 |
1157932800000 | 143.95 |
1158019200000 | 145.8 |
1158105600000 | 146.65 |
1158192000000 | 147.89 |
1158278400000 | 148.63 |
1158537600000 | 148.51 |
1158624000000 | 148.87 |
1158710400000 | 149.44 |
1158796800000 | 150.16 |
1158883200000 | 148.86 |
1159142400000 | 148.46 |
1159228800000 | 149.87 |
1159315200000 | 150.45 |
1159401600000 | 151.09 |
1159488000000 | 151.41 |
1159747200000 | 151.33 |
1159833600000 | 150.38 |
1159920000000 | 151.15 |
1160006400000 | 152.59 |
1160092800000 | 153.37 |
1160352000000 | 153.12 |
1160438400000 | 154.5 |
1160524800000 | 154.42 |
1160611200000 | 155.74 |
1160697600000 | 156.76 |
1160956800000 | 156.92 |
1161043200000 | 155.32 |
1161129600000 | 156.72 |
1161216000000 | 156.91 |
1161302400000 | 157.72 |
1161561600000 | 157.65 |
1161648000000 | 158.4 |
1161734400000 | 159.14 |
1161820800000 | 159.57 |
1161907200000 | 158.7 |
1162166400000 | 158.3 |
1162252800000 | 159.1 |
1162339200000 | 159.82 |
1162425600000 | 159.49 |
1162512000000 | 159.92 |
1162771200000 | 161.24 |
1162857600000 | 162.15 |
1162944000000 | 162.05 |
1163030400000 | 161.86 |
1163116800000 | 162.79 |
1163376000000 | 163.18 |
1163462400000 | 163.47 |
1163548800000 | 164.15 |
1163635200000 | 164.84 |
1163721600000 | 163.2 |
1163980800000 | 163.77 |
1164067200000 | 164.43 |
1164153600000 | 164.27 |
1164240000000 | 163.83 |
1164326400000 | 162.76 |
1164585600000 | 160.88 |
1164672000000 | 160.16 |
1164758400000 | 162.72 |
1164844800000 | 163.13 |
1164931200000 | 163.77 |
1165190400000 | 164.65 |
1165276800000 | 165.39 |
1165363200000 | 165.96 |
1165449600000 | 166.45 |
1165536000000 | 167.32 |
1165795200000 | 168.56 |
1165881600000 | 169 |
1165968000000 | 169.78 |
1166054400000 | 171.01 |
1166140800000 | 171.85 |
1166400000000 | 171.83 |
1166486400000 | 171.38 |
1166572800000 | 172.25 |
1166659200000 | 172.66 |
1166745600000 | 172.82 |
1167177600000 | 173.78 |
1167264000000 | 174.27 |
1167350400000 | 173.81 |
1167696000000 | 175.95 |
1167782400000 | 175.4 |
1167868800000 | 174.04 |
1167955200000 | 173.52 |
1168214400000 | 173.64 |
1168300800000 | 174 |
1168387200000 | 173.34 |
1168473600000 | 175.28 |
1168560000000 | 176.28 |
1168819200000 | 178.66 |
1168905600000 | 177.62 |
1168992000000 | 177.99 |
1169078400000 | 177.92 |
1169164800000 | 178.77 |
1169424000000 | 179.34 |
1169510400000 | 178.73 |
1169596800000 | 179.77 |
1169683200000 | 179.84 |
1169769600000 | 179.1 |
1170028800000 | 178.9 |
1170115200000 | 179.56 |
1170201600000 | 179 |
1170288000000 | 181.07 |
1170374400000 | 182.96 |
1170633600000 | 183.43 |
1170720000000 | 184.72 |
1170806400000 | 185.18 |
1170892800000 | 183.57 |
1170979200000 | 184.68 |
1171238400000 | 183.54 |
1171324800000 | 183.12 |
1171411200000 | 184.7 |
1171497600000 | 184.63 |
1171584000000 | 184.13 |
1171843200000 | 184.66 |
1171929600000 | 183.92 |
1172016000000 | 183.19 |
1172102400000 | 183.97 |
1172188800000 | 184 |
1172448000000 | 184.67 |
1172534400000 | 176.85 |
1172620800000 | 175.22 |
1172707200000 | 173.9 |
1172793600000 | 174.25 |
1173052800000 | 170.51 |
1173139200000 | 172.67 |
1173225600000 | 175 |
1173312000000 | 178.07 |
1173398400000 | 178.54 |
1173657600000 | 178.01 |
1173744000000 | 176.3 |
1173830400000 | 171.48 |
1173916800000 | 175.27 |
1174003200000 | 175.71 |
1174262400000 | 178.44 |
1174348800000 | 179.32 |
1174435200000 | 181.51 |
1174521600000 | 183.08 |
1174608000000 | 183.37 |
1174867200000 | 182.95 |
1174953600000 | 182.24 |
1175040000000 | 181.24 |
1175126400000 | 182.63 |
1175212800000 | 182.95 |
1175472000000 | 184.2 |
1175558400000 | 186.19 |
1175644800000 | 186.6 |
1175731200000 | 186.35 |
1176163200000 | 187.64 |
1176249600000 | 187.69 |
1176336000000 | 186.61 |
1176422400000 | 187.26 |
1176681600000 | 188.69 |
1176768000000 | 188.41 |
1176854400000 | 187.78 |
1176940800000 | 186.29 |
1177027200000 | 188.35 |
1177286400000 | 188.82 |
1177372800000 | 186.9 |
1177459200000 | 188.06 |
1177545600000 | 188.53 |
1177632000000 | 188.29 |
1177891200000 | 188.61 |
1177977600000 | 188.98 |
1178064000000 | 190.14 |
1178150400000 | 190.25 |
1178236800000 | 192.26 |
1178496000000 | 192.3 |
1178582400000 | 190.97 |
1178668800000 | 190.35 |
1178755200000 | 190.49 |
1178841600000 | 189.81 |
1179100800000 | 189.55 |
1179187200000 | 190.23 |
1179273600000 | 190.56 |
1179360000000 | 190.78 |
1179446400000 | 191.82 |
1179705600000 | 192.33 |
1179792000000 | 192.8 |
1179878400000 | 194.65 |
1179964800000 | 193.69 |
1180051200000 | 192.68 |
1180310400000 | 192.94 |
1180396800000 | 192.41 |
1180483200000 | 191.42 |
1180569600000 | 193.2 |
1180656000000 | 195.09 |
1180915200000 | 193.67 |
1181001600000 | 192.86 |
1181088000000 | 189.57 |
1181174400000 | 185.71 |
1181260800000 | 185.13 |
1181520000000 | 186.86 |
1181606400000 | 186 |
1181692800000 | 186.18 |
1181779200000 | 188.81 |
1181865600000 | 190.83 |
1182124800000 | 190.06 |
1182211200000 | 188.94 |
1182297600000 | 189.36 |
1182384000000 | 187.03 |
1182470400000 | 186.92 |
1182729600000 | 186.09 |
1182816000000 | 185.23 |
1182902400000 | 183.8 |
1182988800000 | 186.23 |
1183075200000 | 186.42 |
1183334400000 | 186.03 |
1183420800000 | 189.02 |
1183507200000 | 190.7 |
1183593600000 | 190.26 |
1183680000000 | 190.81 |
1183939200000 | 190.92 |
1184025600000 | 189.28 |
1184112000000 | 189.04 |
1184198400000 | 190.8 |
1184284800000 | 192.06 |
1184544000000 | 192.35 |
1184630400000 | 191.7 |
1184716800000 | 191.1 |
1184803200000 | 192.92 |
1184889600000 | 192.52 |
1185148800000 | 192.41 |
1185235200000 | 189.76 |
1185321600000 | 187.73 |
1185408000000 | 182.28 |
1185494400000 | 180.68 |
1185753600000 | 181.22 |
1185840000000 | 185.21 |
1185926400000 | 182.67 |
1186012800000 | 183.72 |
1186099200000 | 181.65 |
1186358400000 | 177.79 |
1186444800000 | 180.19 |
1186531200000 | 184.46 |
1186617600000 | 181.27 |
1186704000000 | 175.89 |
1186963200000 | 179.47 |
1187049600000 | 177.28 |
1187136000000 | 175.63 |
1187222400000 | 168.62 |
1187308800000 | 171.31 |
1187568000000 | 172.53 |
1187654400000 | 171.37 |
1187740800000 | 176.23 |
1187827200000 | 177.12 |
1187913600000 | 177.72 |
1188172800000 | 178.27 |
1188259200000 | 175.07 |
1188345600000 | 176.56 |
1188432000000 | 179.13 |
1188518400000 | 182.18 |
1188777600000 | 183.29 |
1188864000000 | 184.44 |
1188950400000 | 181.5 |
1189036800000 | 181.67 |
1189123200000 | 177.92 |
1189382400000 | 175.25 |
1189468800000 | 178.53 |
1189555200000 | 178.49 |
1189641600000 | 177.8 |
1189728000000 | 173.98 |
1189987200000 | 170.43 |
1190073600000 | 171.41 |
1190160000000 | 175.58 |
1190246400000 | 173.39 |
1190332800000 | 174.32 |
1190592000000 | 174 |
1190678400000 | 170.74 |
1190764800000 | 171.28 |
1190851200000 | 173.22 |
1190937600000 | 173.42 |
1191196800000 | 174.66 |
1191283200000 | 177.12 |
1191369600000 | 178.75 |
1191456000000 | 179.35 |
1191542400000 | 180.23 |
1191801600000 | 180.42 |
1191888000000 | 181.08 |
1191974400000 | 182.4 |
1192060800000 | 183.26 |
1192147200000 | 182.7 |
1192406400000 | 181.18 |
1192492800000 | 179.79 |
1192579200000 | 182.16 |
1192665600000 | 180.12 |
1192752000000 | 178.82 |
1193011200000 | 176.11 |
1193097600000 | 179.33 |
1193184000000 | 177.75 |
1193270400000 | 179.88 |
1193356800000 | 179.62 |
1193616000000 | 180.32 |
1193702400000 | 179.18 |
1193788800000 | 182.02 |
1193875200000 | 180.61 |
1193961600000 | 178.98 |
1194220800000 | 177.27 |
1194307200000 | 177.75 |
1194393600000 | 174.84 |
1194480000000 | 173.5 |
1194566400000 | 170.3 |
1194825600000 | 169.17 |
1194912000000 | 169.4 |
1194998400000 | 170.26 |
1195084800000 | 166.72 |
1195171200000 | 165.09 |
1195430400000 | 159.63 |
1195516800000 | 160.2 |
1195603200000 | 155.07 |
1195689600000 | 156.36 |
1195776000000 | 159.11 |
1196035200000 | 158.87 |
1196121600000 | 156.74 |
1196208000000 | 161.69 |
1196294400000 | 162.07 |
1196380800000 | 164.02 |
1196640000000 | 162.75 |
1196726400000 | 157.27 |
1196812800000 | 159.86 |
1196899200000 | 160.12 |
1196985600000 | 161.75 |
1197244800000 | 162.34 |
1197331200000 | 162.54 |
1197417600000 | 163.35 |
1197504000000 | 159.56 |
1197590400000 | 160.96 |
1197849600000 | 157.14 |
1197936000000 | 157.35 |
1198022400000 | 156.75 |
1198108800000 | 157.42 |
1198195200000 | 158.28 |
1198454400000 | 157.9 |
1198713600000 | 158.17 |
1198800000000 | 158.35 |
1199059200000 | 158.98 |
1199232000000 | 157.67 |
1199318400000 | 156.32 |
1199404800000 | 152.48 |
1199664000000 | 150.37 |
1199750400000 | 151.32 |
1199836800000 | 147.57 |
1199923200000 | 144.58 |
1200009600000 | 144.31 |
1200268800000 | 145.95 |
1200355200000 | 142.88 |
1200441600000 | 141.12 |
1200528000000 | 142.03 |
1200614400000 | 141.11 |
1200873600000 | 135.18 |
1200960000000 | 139.3 |
1201046400000 | 137.68 |
1201132800000 | 142.18 |
1201219200000 | 143.19 |
1201478400000 | 141.01 |
1201564800000 | 144.5 |
1201651200000 | 144.34 |
1201737600000 | 143.62 |
1201824000000 | 147.06 |
1202083200000 | 148.74 |
1202169600000 | 145.67 |
1202256000000 | 144.48 |
1202342400000 | 142.23 |
1202428800000 | 143.04 |
1202688000000 | 142.21 |
1202774400000 | 147.05 |
1202860800000 | 147.51 |
1202947200000 | 149.13 |
1203033600000 | 146.06 |
1203292800000 | 148.09 |
1203379200000 | 149.14 |
1203465600000 | 148.15 |
1203552000000 | 149.05 |
1203638400000 | 148.09 |
1203897600000 | 150.58 |
1203984000000 | 151.88 |
1204070400000 | 151.89 |
1204156800000 | 149.03 |
1204243200000 | 147.59 |
1204502400000 | 145.8 |
1204588800000 | 145.02 |
1204675200000 | 147.49 |
1204761600000 | 146.55 |
1204848000000 | 144.05 |
1205107200000 | 141.4 |
1205193600000 | 142.96 |
1205280000000 | 145.02 |
1205366400000 | 142.77 |
1205452800000 | 141.4 |
1205712000000 | 135.01 |
1205798400000 | 138.22 |
1205884800000 | 136.72 |
1205971200000 | 136.33 |
1206403200000 | 140.28 |
1206489600000 | 139.71 |
1206576000000 | 143.29 |
1206662400000 | 142.39 |
1206921600000 | 142.51 |
1207008000000 | 147.13 |
1207094400000 | 148.07 |
1207180800000 | 146.58 |
1207267200000 | 146.12 |
1207526400000 | 147.36 |
1207612800000 | 144.92 |
1207699200000 | 144.35 |
1207785600000 | 144 |
1207872000000 | 142.24 |
1208131200000 | 141.38 |
1208217600000 | 141.39 |
1208304000000 | 143.46 |
1208390400000 | 143.62 |
1208476800000 | 146.57 |
1208736000000 | 143.87 |
1208822400000 | 143.71 |
1208908800000 | 144.1 |
1208995200000 | 143.14 |
1209081600000 | 144.93 |
1209340800000 | 146.48 |
1209427200000 | 144.11 |
1209513600000 | 146.34 |
1209600000000 | 146.41 |
1209686400000 | 149.4 |
1209945600000 | 148.77 |
1210032000000 | 149.35 |
1210118400000 | 150.99 |
1210204800000 | 152.23 |
1210291200000 | 150.49 |
1210550400000 | 151.68 |
1210636800000 | 149.43 |
1210723200000 | 148.69 |
1210809600000 | 149.37 |
1210896000000 | 150.86 |
1211155200000 | 152.16 |
1211241600000 | 149.38 |
1211328000000 | 147.96 |
1211414400000 | 149.16 |
1211500800000 | 147.36 |
1211760000000 | 146.96 |
1211846400000 | 145.86 |
1211932800000 | 147.24 |
1212019200000 | 148.14 |
1212105600000 | 147.49 |
1212364800000 | 146.23 |
1212451200000 | 147.62 |
1212537600000 | 146.33 |
1212624000000 | 146.08 |
1212710400000 | 144.21 |
1212969600000 | 142.97 |
1213056000000 | 141.58 |
1213142400000 | 139.67 |
1213228800000 | 140.69 |
1213315200000 | 142 |
1213574400000 | 142.33 |
1213660800000 | 143.11 |
1213747200000 | 140.44 |
1213833600000 | 139.88 |
1213920000000 | 138.19 |
1214179200000 | 137.62 |
1214265600000 | 136.01 |
1214352000000 | 137.76 |
1214438400000 | 134.94 |
1214524800000 | 134.92 |
1214784000000 | 135.1 |
1214870400000 | 131.87 |
1214956800000 | 128.78 |
1215043200000 | 128.86 |
1215129600000 | 127.6 |
1215388800000 | 128.71 |
1215475200000 | 126.38 |
1215561600000 | 128.25 |
1215648000000 | 125.93 |
1215734400000 | 123.55 |
1215993600000 | 124.12 |
1216080000000 | 122.08 |
1216166400000 | 123.42 |
1216252800000 | 127.7 |
1216339200000 | 129.89 |
1216598400000 | 131.35 |
1216684800000 | 130.83 |
1216771200000 | 134.15 |
1216857600000 | 131.27 |
1216944000000 | 130.12 |
1217203200000 | 128.74 |
1217289600000 | 129.3 |
1217376000000 | 131.91 |
1217462400000 | 131.42 |
1217548800000 | 131.41 |
1217808000000 | 129.91 |
1217894400000 | 132.87 |
1217980800000 | 134.79 |
1218067200000 | 134.71 |
1218153600000 | 136.38 |
1218412800000 | 138.24 |
1218499200000 | 136.91 |
1218585600000 | 133.53 |
1218672000000 | 134.29 |
1218758400000 | 135.72 |
1219017600000 | 135.49 |
1219104000000 | 132.47 |
1219190400000 | 132.27 |
1219276800000 | 132.71 |
1219363200000 | 135.2 |
1219622400000 | 134.89 |
1219708800000 | 134.71 |
1219795200000 | 134.54 |
1219881600000 | 135.66 |
1219968000000 | 136.99 |
1220227200000 | 136.52 |
1220313600000 | 137.13 |
1220400000000 | 135.08 |
1220486400000 | 132.5 |
1220572800000 | 130.53 |
1220832000000 | 133.76 |
1220918400000 | 131.9 |
1221004800000 | 130.24 |
1221091200000 | 129.58 |
1221177600000 | 131.47 |
1221436800000 | 128.01 |
1221523200000 | 122.97 |
1221609600000 | 122.21 |
1221696000000 | 121.71 |
1221782400000 | 129.57 |
1222041600000 | 126.95 |
1222128000000 | 123.37 |
1222214400000 | 122.93 |
1222300800000 | 122.63 |
1222387200000 | 120.22 |
1222646400000 | 113.21 |
1222732800000 | 115.21 |
1222819200000 | 114.94 |
1222905600000 | 115.33 |
1222992000000 | 115.94 |
1223251200000 | 108.6 |
1223337600000 | 107.41 |
1223424000000 | 102.43 |
1223510400000 | 102.06 |
1223596800000 | 96.95 |
1223856000000 | 102.06 |
1223942400000 | 104.02 |
1224028800000 | 98.53 |
1224115200000 | 93.65 |
1224201600000 | 93.44 |
1224460800000 | 94.84 |
1224547200000 | 95.62 |
1224633600000 | 91.79 |
1224720000000 | 89.49 |
1224806400000 | 84.67 |
1225065600000 | 82.14 |
1225152000000 | 83.08 |
1225238400000 | 88.08 |
1225324800000 | 91.14 |
1225411200000 | 93.17 |
1225670400000 | 94.02 |
1225756800000 | 98.35 |
1225843200000 | 96.95 |
1225929600000 | 93.07 |
1226016000000 | 93.58 |
1226275200000 | 94.25 |
1226361600000 | 91.12 |
1226448000000 | 87.48 |
1226534400000 | 85.09 |
1226620800000 | 84.48 |
1226880000000 | 83.09 |
1226966400000 | 82.05 |
1227052800000 | 79.16 |
1227139200000 | 76.19 |
1227225600000 | 75.87 |
1227484800000 | 79.2 |
1227571200000 | 79.85 |
1227657600000 | 80.34 |
1227744000000 | 83.47 |
1227830400000 | 84.89 |
1228089600000 | 79.76 |
1228176000000 | 80.25 |
1228262400000 | 79.76 |
1228348800000 | 79.01 |
1228435200000 | 76.48 |
1228694400000 | 79.88 |
1228780800000 | 81.53 |
1228867200000 | 82.91 |
1228953600000 | 82.53 |
1229040000000 | 79.93 |
1229299200000 | 80.32 |
1229385600000 | 80.09 |
1229472000000 | 79.33 |
1229558400000 | 79.31 |
1229644800000 | 79.01 |
1229904000000 | 77.88 |
1229990400000 | 78.34 |
1230076800000 | 78.46 |
1230508800000 | 77.98 |
1230595200000 | 79.07 |
1230681600000 | 79.32 |
1230854400000 | 82.45 |
1231113600000 | 85.08 |
1231200000000 | 88.31 |
1231286400000 | 87.8 |
1231372800000 | 87.14 |
1231459200000 | 87.95 |
1231718400000 | 86.64 |
1231804800000 | 84.79 |
1231891200000 | 82 |
1231977600000 | 81.4 |
1232064000000 | 82.63 |
1232323200000 | 80.76 |
1232409600000 | 78.74 |
1232496000000 | 78.4 |
1232582400000 | 78.11 |
1232668800000 | 77.47 |
1232928000000 | 78.68 |
1233014400000 | 79.1 |
1233100800000 | 81.74 |
1233187200000 | 80.95 |
1233273600000 | 82.59 |
1233532800000 | 79.37 |
1233619200000 | 80.1 |
1233705600000 | 83.07 |
1233792000000 | 83.93 |
1233878400000 | 86.81 |
1234137600000 | 87.92 |
1234224000000 | 85.31 |
1234310400000 | 84.52 |
1234396800000 | 84.49 |
1234483200000 | 85.17 |
1234742400000 | 84.07 |
1234828800000 | 82.52 |
1234915200000 | 82.12 |
1235001600000 | 81.54 |
1235088000000 | 79.07 |
1235347200000 | 78.22 |
1235433600000 | 76.78 |
1235520000000 | 77.62 |
1235606400000 | 78.72 |
1235692800000 | 77.77 |
1235952000000 | 74.92 |
1236038400000 | 74.28 |
1236124800000 | 77.57 |
1236211200000 | 75.57 |
1236297600000 | 74.02 |
1236556800000 | 72.24 |
1236643200000 | 74.19 |
1236729600000 | 74.71 |
1236816000000 | 74.83 |
1236902400000 | 76.12 |
1237161600000 | 77.67 |
1237248000000 | 77.05 |
1237334400000 | 76.32 |
1237420800000 | 77.43 |
1237507200000 | 77.77 |
1237766400000 | 79.56 |
1237852800000 | 80.48 |
1237939200000 | 79.95 |
1238025600000 | 79.66 |
1238112000000 | 79.41 |
1238371200000 | 77.5 |
1238457600000 | 79.32 |
1238544000000 | 81.72 |
1238630400000 | 85.84 |
1238716800000 | 87.42 |
1238976000000 | 87.07 |
1239062400000 | 85.97 |
1239148800000 | 85.62 |
1239235200000 | 88.44 |
1239667200000 | 91.72 |
1239753600000 | 92.12 |
1239840000000 | 93.08 |
1239926400000 | 94.85 |
1240185600000 | 90.38 |
1240272000000 | 90.47 |
1240358400000 | 92.38 |
1240444800000 | 93.71 |
1240531200000 | 95.46 |
1240790400000 | 95.2 |
1240876800000 | 93.88 |
1240963200000 | 95.9 |
1241049600000 | 98.08 |
1241136000000 | 98.86 |
1241395200000 | 100.21 |
1241481600000 | 102.84 |
1241568000000 | 103.97 |
1241654400000 | 102.94 |
1241740800000 | 103.01 |
1242000000000 | 100.24 |
1242086400000 | 100.79 |
1242172800000 | 97.18 |
1242259200000 | 98.26 |
1242345600000 | 99.57 |
1242604800000 | 101.8 |
1242691200000 | 103.94 |
1242777600000 | 104.26 |
1242864000000 | 102.38 |
1242950400000 | 101.8 |
1243209600000 | 101.7 |
1243296000000 | 101.16 |
1243382400000 | 102.21 |
1243468800000 | 100.92 |
1243555200000 | 101.17 |
1243814400000 | 104.52 |
1243900800000 | 105.2 |
1243987200000 | 103.4 |
1244073600000 | 102.57 |
1244160000000 | 103.16 |
1244419200000 | 102.91 |
1244505600000 | 103.91 |
1244592000000 | 105.56 |
1244678400000 | 106.48 |
1244764800000 | 106.25 |
1245024000000 | 104.11 |
1245110400000 | 103.86 |
1245196800000 | 100.78 |
1245283200000 | 99.87 |
1245369600000 | 101.37 |
1245628800000 | 98.22 |
1245715200000 | 97.4 |
1245801600000 | 100.18 |
1245888000000 | 99.88 |
1245974400000 | 100.81 |
1246233600000 | 102.19 |
1246320000000 | 101.24 |
1246406400000 | 102.75 |
1246492800000 | 101.19 |
1246579200000 | 100.8 |
1246838400000 | 99.27 |
1246924800000 | 98.91 |
1247011200000 | 97.58 |
1247097600000 | 98.2 |
1247184000000 | 97.29 |
1247443200000 | 98.16 |
1247529600000 | 100.61 |
1247616000000 | 103.11 |
1247702400000 | 102.81 |
1247788800000 | 102.58 |
1248048000000 | 104.31 |
1248134400000 | 105.68 |
1248220800000 | 106.13 |
1248307200000 | 107.84 |
1248393600000 | 108.2 |
1248652800000 | 107.83 |
1248739200000 | 106.52 |
1248825600000 | 107.3 |
1248912000000 | 110.07 |
1248998400000 | 110.88 |
1249257600000 | 113.69 |
1249344000000 | 113.8 |
1249430400000 | 114.83 |
1249516800000 | 115.53 |
1249603200000 | 116.42 |
1249862400000 | 115.92 |
1249948800000 | 113.96 |
1250035200000 | 115.02 |
1250121600000 | 116.76 |
1250208000000 | 117.47 |
1250467200000 | 114.2 |
1250553600000 | 116.08 |
1250640000000 | 115.24 |
1250726400000 | 117.29 |
1250812800000 | 119.18 |
1251072000000 | 120.75 |
1251158400000 | 120.75 |
1251244800000 | 119.33 |
1251331200000 | 118.16 |
1251417600000 | 119.57 |
1251676800000 | 118.97 |
1251763200000 | 116.79 |
1251849600000 | 115.51 |
1251936000000 | 117.06 |
1252022400000 | 119.2 |
1252281600000 | 121.05 |
1252368000000 | 122.17 |
1252454400000 | 123.3 |
1252540800000 | 124.02 |
1252627200000 | 124.69 |
1252886400000 | 123.09 |
1252972800000 | 123.29 |
1253059200000 | 124.82 |
1253145600000 | 125.42 |
1253232000000 | 123.84 |
1253491200000 | 122.38 |
1253577600000 | 123.4 |
1253664000000 | 123.42 |
1253750400000 | 119.97 |
1253836800000 | 118.79 |
1254096000000 | 120.39 |
1254182400000 | 121.18 |
1254268800000 | 120.66 |
1254355200000 | 119.57 |
1254441600000 | 116.68 |
1254700800000 | 117.62 |
1254787200000 | 120.34 |
1254873600000 | 120.29 |
1254960000000 | 122.63 |
1255046400000 | 122.22 |
1255305600000 | 122.35 |
1255392000000 | 121.66 |
1255478400000 | 123.96 |
1255564800000 | 124.93 |
1255651200000 | 124.82 |
1255910400000 | 126.14 |
1255996800000 | 125.77 |
1256083200000 | 125.87 |
1256169600000 | 124.27 |
1256256000000 | 123.5 |
1256515200000 | 122.12 |
1256601600000 | 121.81 |
1256688000000 | 118.24 |
1256774400000 | 121.08 |
1256860800000 | 120.29 |
1257120000000 | 119.24 |
1257206400000 | 117.85 |
1257292800000 | 120.98 |
1257379200000 | 121.24 |
1257465600000 | 121.94 |
1257724800000 | 123.85 |
1257811200000 | 123.31 |
1257897600000 | 123.96 |
1257984000000 | 125.08 |
1258070400000 | 126.59 |
1258329600000 | 128.61 |
1258416000000 | 128.07 |
1258502400000 | 127.38 |
1258588800000 | 124.53 |
1258675200000 | 123.06 |
1258934400000 | 124.45 |
1259020800000 | 123.5 |
1259107200000 | 122.94 |
1259193600000 | 118.75 |
1259280000000 | 120.64 |
1259539200000 | 118.05 |
1259625600000 | 121.48 |
1259712000000 | 122.9 |
1259798400000 | 122.78 |
1259884800000 | 123.9 |
1260144000000 | 123.45 |
1260230400000 | 121.37 |
1260316800000 | 119.51 |
1260403200000 | 120.57 |
1260489600000 | 121.4 |
1260748800000 | 121.77 |
1260835200000 | 122.09 |
1260921600000 | 123.98 |
1261008000000 | 122.94 |
1261094400000 | 122.97 |
1261353600000 | 123.66 |
1261440000000 | 123.91 |
1261526400000 | 124.19 |
1261612800000 | 123.83 |
1261958400000 | 124.48 |
1262044800000 | 125.4 |
1262131200000 | 126.27 |
1262217600000 | 126.85 |
1262563200000 | 129.18 |
1262649600000 | 129.41 |
1262736000000 | 130 |
1262822400000 | 130.83 |
1262908800000 | 131.67 |
1263168000000 | 131.65 |
1263254400000 | 130.23 |
1263340800000 | 130.74 |
1263427200000 | 131.51 |
1263513600000 | 131.79 |
1263772800000 | 132.58 |
1263859200000 | 133.25 |
1263945600000 | 132.48 |
1264032000000 | 131.47 |
1264118400000 | 129.25 |
1264377600000 | 129.34 |
1264464000000 | 129.39 |
1264550400000 | 129.4 |
1264636800000 | 129.4 |
1264723200000 | 129.9 |
1264982400000 | 130.41 |
1265068800000 | 132.43 |
1265155200000 | 131.87 |
1265241600000 | 129.15 |
1265328000000 | 126.42 |
1265587200000 | 125.42 |
1265673600000 | 125.52 |
1265760000000 | 126.31 |
1265846400000 | 127.99 |
1265932800000 | 126.87 |
1266192000000 | 126.95 |
1266278400000 | 127.71 |
1266364800000 | 130.48 |
1266451200000 | 131.09 |
1266537600000 | 131.2 |
1266796800000 | 131.73 |
1266883200000 | 130.9 |
1266969600000 | 130.47 |
1267056000000 | 128.12 |
1267142400000 | 128.74 |
1267401600000 | 130.11 |
1267488000000 | 131.18 |
1267574400000 | 131.85 |
1267660800000 | 133.01 |
1267747200000 | 134.9 |
1268006400000 | 134.76 |
1268092800000 | 134.68 |
1268179200000 | 135.3 |
1268265600000 | 135.91 |
1268352000000 | 137.19 |
1268611200000 | 136.16 |
1268697600000 | 137.36 |
1268784000000 | 139.19 |
1268870400000 | 139.57 |
1268956800000 | 139.11 |
1269216000000 | 139.45 |
1269302400000 | 140.29 |
1269388800000 | 141.21 |
1269475200000 | 142.37 |
1269561600000 | 142.17 |
1269820800000 | 141.84 |
1269907200000 | 142.67 |
1269993600000 | 142.52 |
1270080000000 | 145.05 |
1270512000000 | 147.49 |
1270598400000 | 147.81 |
1270684800000 | 147.37 |
1270771200000 | 148.55 |
1271030400000 | 147.52 |
1271116800000 | 146.83 |
1271203200000 | 147.96 |
1271289600000 | 149.47 |
1271376000000 | 148.16 |
1271635200000 | 146.69 |
1271721600000 | 148.96 |
1271808000000 | 149.44 |
1271894400000 | 149.08 |
1271980800000 | 150.92 |
1272240000000 | 153.05 |
1272326400000 | 149.22 |
1272412800000 | 146.33 |
1272499200000 | 148.48 |
1272585600000 | 147.71 |
1272844800000 | 148.36 |
1272931200000 | 145.42 |
1273017600000 | 143.66 |
1273104000000 | 142.29 |
1273190400000 | 134.84 |
1273449600000 | 142.97 |
1273536000000 | 143.15 |
1273622400000 | 146.64 |
1273708800000 | 147.24 |
1273795200000 | 143.81 |
1274054400000 | 142.32 |
1274140800000 | 143.2 |
1274227200000 | 137.8 |
1274313600000 | 133.52 |
1274400000000 | 133.16 |
1274659200000 | 134.81 |
1274745600000 | 130.63 |
1274832000000 | 134.8 |
1274918400000 | 138.63 |
1275004800000 | 137.78 |
1275264000000 | 138.91 |
1275350400000 | 139.59 |
1275436800000 | 139.85 |
1275523200000 | 142.59 |
1275609600000 | 140.88 |
1275868800000 | 139.44 |
1275955200000 | 137.11 |
1276041600000 | 140.38 |
1276128000000 | 142.44 |
1276214400000 | 142.51 |
1276473600000 | 144.63 |
1276560000000 | 145.6 |
1276646400000 | 145.02 |
1276732800000 | 144.59 |
1276819200000 | 145.44 |
1277078400000 | 146.64 |
1277164800000 | 146.93 |
1277251200000 | 146.66 |
1277337600000 | 144.01 |
1277424000000 | 143.28 |
1277683200000 | 144.74 |
1277769600000 | 141.49 |
1277856000000 | 140.35 |
1277942400000 | 136.25 |
1278028800000 | 137.27 |
1278288000000 | 137.75 |
1278374400000 | 140.76 |
1278460800000 | 141.92 |
1278547200000 | 143.52 |
1278633600000 | 144.13 |
1278892800000 | 144.67 |
1278979200000 | 147.25 |
1279065600000 | 147.11 |
1279152000000 | 145.71 |
1279238400000 | 143.47 |
1279497600000 | 141.34 |
1279584000000 | 141.56 |
1279670400000 | 144.71 |
1279756800000 | 146.65 |
1279843200000 | 149.48 |
1280102400000 | 149.77 |
1280188800000 | 149.37 |
1280275200000 | 148.67 |
1280361600000 | 148.76 |
1280448000000 | 148.29 |
1280707200000 | 151.85 |
1280793600000 | 151.97 |
1280880000000 | 151.79 |
1280966400000 | 151.79 |
1281052800000 | 150.78 |
1281312000000 | 152.43 |
1281398400000 | 150.55 |
1281484800000 | 148 |
1281571200000 | 147.03 |
1281657600000 | 147.6 |
1281916800000 | 147.87 |
1282003200000 | 149.2 |
1282089600000 | 149.09 |
1282176000000 | 148.37 |
1282262400000 | 147.78 |
1282521600000 | 148.8 |
1282608000000 | 145.75 |
1282694400000 | 144.89 |
1282780800000 | 146.03 |
1282867200000 | 147.05 |
1283126400000 | 147.62 |
1283212800000 | 147.31 |
1283299200000 | 150.6 |
1283385600000 | 151.37 |
1283472000000 | 152.18 |
1283731200000 | 152.48 |
1283817600000 | 152.3 |
1283904000000 | 154.33 |
1283990400000 | 155.96 |
1284076800000 | 156.16 |
1284336000000 | 157.16 |
1284422400000 | 156.73 |
1284508800000 | 157.06 |
1284595200000 | 155.52 |
1284681600000 | 156 |
1284940800000 | 156.69 |
1285027200000 | 156.53 |
1285113600000 | 153.95 |
1285200000000 | 154.61 |
1285286400000 | 155.48 |
1285545600000 | 155.94 |
1285632000000 | 155.63 |
1285718400000 | 155.39 |
1285804800000 | 154.36 |
1285891200000 | 154.64 |
1286150400000 | 155.03 |
1286236800000 | 155.8 |
1286323200000 | 156.64 |
1286409600000 | 156.03 |
1286496000000 | 155.71 |
1286755200000 | 156.78 |
1286841600000 | 156.33 |
1286928000000 | 158 |
1287014400000 | 158.26 |
1287100800000 | 157.83 |
1287360000000 | 157.91 |
1287446400000 | 156.94 |
1287532800000 | 156.67 |
1287619200000 | 157.09 |
1287705600000 | 156.82 |
1287964800000 | 157.73 |
1288051200000 | 158.67 |
1288137600000 | 157.28 |
1288224000000 | 157.09 |
1288310400000 | 157.76 |
1288569600000 | 158.69 |
1288656000000 | 157.95 |
1288742400000 | 157.59 |
1288828800000 | 159.37 |
1288915200000 | 161.82 |
1289174400000 | 161.8 |
1289260800000 | 162.25 |
1289347200000 | 161.76 |
1289433600000 | 161.34 |
1289520000000 | 160.15 |
1289779200000 | 161.38 |
1289865600000 | 157.65 |
1289952000000 | 158.19 |
1290038400000 | 159.86 |
1290124800000 | 159.06 |
1290384000000 | 159.38 |
1290470400000 | 157.95 |
1290556800000 | 159.62 |
1290643200000 | 160.84 |
1290729600000 | 160.72 |
1290988800000 | 160.08 |
1291075200000 | 160.26 |
1291161600000 | 163.05 |
1291248000000 | 166.56 |
1291334400000 | 166.21 |
1291593600000 | 167.86 |
1291680000000 | 169.94 |
1291766400000 | 170.11 |
1291852800000 | 170.46 |
1291939200000 | 170.83 |
1292198400000 | 170.95 |
1292284800000 | 171.65 |
1292371200000 | 171.18 |
1292457600000 | 171.85 |
1292544000000 | 172.44 |
1292803200000 | 173.69 |
1292889600000 | 174.75 |
1292976000000 | 174.91 |
1293062400000 | 175.74 |
1293148800000 | 174.64 |
1293408000000 | 173.7 |
1293494400000 | 174.47 |
1293580800000 | 176.66 |
1293667200000 | 174.55 |
1293753600000 | 175.29 |
1294012800000 | 175.58 |
1294099200000 | 177.62 |
1294185600000 | 177.95 |
1294272000000 | 178.99 |
1294358400000 | 179.31 |
1294617600000 | 178.17 |
1294704000000 | 180.34 |
1294790400000 | 180.85 |
1294876800000 | 178.63 |
1294963200000 | 178.13 |
1295222400000 | 178.87 |
1295308800000 | 179.46 |
1295395200000 | 176.47 |
1295481600000 | 172.9 |
1295568000000 | 172.97 |
1295827200000 | 172.63 |
1295913600000 | 171.27 |
1296000000000 | 173.61 |
1296086400000 | 173.95 |
1296172800000 | 173.59 |
1296432000000 | 172.99 |
1296518400000 | 175.14 |
1296604800000 | 174.61 |
1296691200000 | 175.46 |
1296777600000 | 176.63 |
1297036800000 | 179.07 |
1297123200000 | 177.49 |
1297209600000 | 176.9 |
1297296000000 | 176.33 |
1297382400000 | 176.94 |
1297641600000 | 178.67 |
1297728000000 | 178.04 |
1297814400000 | 177.83 |
1297900800000 | 178.23 |
1297987200000 | 178.35 |
1298246400000 | 176.68 |
1298332800000 | 175.39 |
1298419200000 | 173.6 |
1298505600000 | 171.41 |
1298592000000 | 174.07 |
1298851200000 | 175.91 |
1298937600000 | 175.92 |
1299024000000 | 174.78 |
1299110400000 | 174.85 |
1299196800000 | 175.53 |
1299456000000 | 175.42 |
1299542400000 | 175.83 |
1299628800000 | 176.47 |
1299715200000 | 173.41 |
1299801600000 | 170.98 |
1300060800000 | 169.97 |
1300147200000 | 166.06 |
1300233600000 | 165.14 |
1300320000000 | 167.83 |
1300406400000 | 168.8 |
1300665600000 | 171.69 |
1300752000000 | 171.31 |
1300838400000 | 171.38 |
1300924800000 | 172.44 |
1301011200000 | 172.63 |
1301270400000 | 172.72 |
1301356800000 | 172.53 |
1301443200000 | 173.62 |
1301529600000 | 172.05 |
1301616000000 | 173.68 |
1301875200000 | 174.37 |
1301961600000 | 175.05 |
1302048000000 | 174.55 |
1302134400000 | 173.52 |
1302220800000 | 173.68 |
1302480000000 | 172.98 |
1302566400000 | 169.56 |
1302652800000 | 171.24 |
1302739200000 | 172.01 |
1302825600000 | 172.78 |
1303084800000 | 171.24 |
1303171200000 | 172.49 |
1303257600000 | 174.1 |
1303344000000 | 175.89 |
1303776000000 | 175.23 |
1303862400000 | 175.99 |
1303948800000 | 176.87 |
1304035200000 | 177.67 |
1304294400000 | 177.59 |
1304380800000 | 176.12 |
1304467200000 | 174.24 |
1304553600000 | 174.69 |
1304640000000 | 176.88 |
1304899200000 | 178.15 |
1304985600000 | 179.77 |
1305072000000 | 180.58 |
1305158400000 | 178.96 |
1305244800000 | 179.01 |
1305504000000 | 178.59 |
1305590400000 | 177.73 |
1305676800000 | 177.19 |
1305763200000 | 178.43 |
1305849600000 | 179.76 |
1306108800000 | 177.17 |
1306195200000 | 177.54 |
1306281600000 | 178.36 |
1306368000000 | 178.84 |
1306454400000 | 180.31 |
1306713600000 | 180.41 |
1306800000000 | 180.9 |
1306886400000 | 180.19 |
1306972800000 | 178.87 |
1307059200000 | 177.3 |
1307318400000 | 176.62 |
1307404800000 | 176.07 |
1307491200000 | 173.4 |
1307577600000 | 174.77 |
1307664000000 | 173.02 |
1307923200000 | 173.38 |
1308009600000 | 173.88 |
1308096000000 | 172.59 |
1308182400000 | 170.52 |
1308268800000 | 169.77 |
1308528000000 | 167.76 |
1308614400000 | 169.44 |
1308700800000 | 168.27 |
1308787200000 | 166.73 |
1308873600000 | 166.86 |
1309132800000 | 166.08 |
1309219200000 | 166.84 |
1309305600000 | 170.06 |
1309392000000 | 171.56 |
1309478400000 | 173.05 |
1309737600000 | 174.26 |
1309824000000 | 175.5 |
1309910400000 | 175.75 |
1309996800000 | 175.98 |
1310083200000 | 176.03 |
1310342400000 | 174.06 |
1310428800000 | 172.87 |
1310515200000 | 173.78 |
1310601600000 | 172.45 |
1310688000000 | 172.16 |
1310947200000 | 168.66 |
1311033600000 | 169.78 |
1311120000000 | 171.72 |
1311206400000 | 172.04 |
1311292800000 | 173.46 |
1311552000000 | 173.45 |
1311638400000 | 172.66 |
1311724800000 | 171.59 |
1311811200000 | 171.29 |
1311897600000 | 170.56 |
1312156800000 | 169.84 |
1312243200000 | 165.78 |
1312329600000 | 162.07 |
1312416000000 | 155.35 |
1312502400000 | 152.33 |
1312761600000 | 143.93 |
1312848000000 | 146.91 |
1312934400000 | 145.17 |
1313020800000 | 147.57 |
1313107200000 | 152.6 |
1313366400000 | 153.52 |
1313452800000 | 151.94 |
1313539200000 | 152.52 |
1313625600000 | 145.28 |
1313712000000 | 143.41 |
1313971200000 | 144.1 |
1314057600000 | 145.03 |
1314144000000 | 146.38 |
1314230400000 | 145.77 |
1314316800000 | 144.78 |
1314576000000 | 145.81 |
1314662400000 | 148.26 |
1314748800000 | 153.57 |
1314835200000 | 154.54 |
1314921600000 | 152.36 |
1315180800000 | 147.2 |
1315267200000 | 145.5 |
1315353600000 | 149.45 |
1315440000000 | 151.34 |
1315526400000 | 149.18 |
1315785600000 | 145.39 |
1315872000000 | 144.88 |
1315958400000 | 145.92 |
1316044800000 | 148.83 |
1316131200000 | 150.79 |
1316390400000 | 147.84 |
1316476800000 | 149.03 |
1316563200000 | 147.66 |
1316649600000 | 141.57 |
1316736000000 | 140.59 |
1316995200000 | 141.58 |
1317081600000 | 146.25 |
1317168000000 | 145.05 |
1317254400000 | 144.84 |
1317340800000 | 143.54 |
1317600000000 | 142.82 |
1317686400000 | 137.53 |
1317772800000 | 139.9 |
1317859200000 | 143.22 |
1317945600000 | 145.08 |
1318204800000 | 147.32 |
1318291200000 | 146.9 |
1318377600000 | 149.41 |
1318464000000 | 148.58 |
1318550400000 | 149.75 |
1318809600000 | 149.14 |
1318896000000 | 148.03 |
1318982400000 | 148.4 |
1319068800000 | 146.96 |
1319155200000 | 149.76 |
1319414400000 | 153.17 |
1319500800000 | 152.33 |
1319587200000 | 152.67 |
1319673600000 | 155.89 |
1319760000000 | 156.39 |
1320019200000 | 154.45 |
1320105600000 | 149.42 |
1320192000000 | 149.92 |
1320278400000 | 153.09 |
1320364800000 | 153.19 |
1320624000000 | 152.21 |
1320710400000 | 153.2 |
1320796800000 | 151.69 |
1320883200000 | 150.15 |
1320969600000 | 153.26 |
1321228800000 | 152.09 |
1321315200000 | 151.12 |
1321401600000 | 150.72 |
1321488000000 | 148.69 |
1321574400000 | 147.28 |
1321833600000 | 142.45 |
1321920000000 | 141.49 |
1322006400000 | 139.27 |
1322092800000 | 140.01 |
1322179200000 | 140.54 |
1322438400000 | 144.59 |
1322524800000 | 146.94 |
1322611200000 | 151.74 |
1322697600000 | 149.79 |
1322784000000 | 151.2 |
1323043200000 | 152.73 |
1323129600000 | 151.9 |
1323216000000 | 152.27 |
1323302400000 | 149.54 |
1323388800000 | 149.59 |
1323648000000 | 147.15 |
1323734400000 | 148.47 |
1323820800000 | 145.5 |
1323907200000 | 147.12 |
1323993600000 | 147.12 |
1324252800000 | 147.04 |
1324339200000 | 150.03 |
1324425600000 | 150.04 |
1324512000000 | 151.2 |
1324598400000 | 152.35 |
1324944000000 | 152.22 |
1325030400000 | 152.04 |
1325116800000 | 152.6 |
1325203200000 | 154.16 |
1325462400000 | 154.75 |
1325548800000 | 158.44 |
1325635200000 | 158.21 |
1325721600000 | 156.94 |
1325808000000 | 158.3 |
1326067200000 | 158.53 |
1326153600000 | 160.08 |
1326240000000 | 160.38 |
1326326400000 | 160.99 |
1326412800000 | 161.99 |
1326672000000 | 162.88 |
1326758400000 | 164.36 |
1326844800000 | 165.18 |
1326931200000 | 167.46 |
1327017600000 | 167.82 |
1327276800000 | 167.87 |
1327363200000 | 166.21 |
1327449600000 | 166.6 |
1327536000000 | 167.95 |
1327622400000 | 167.57 |
1327881600000 | 165.31 |
1327968000000 | 167.63 |
1328054400000 | 171.17 |
1328140800000 | 172.31 |
1328227200000 | 175.05 |
1328486400000 | 175.41 |
1328572800000 | 173.63 |
1328659200000 | 172.97 |
1328745600000 | 173.13 |
1328832000000 | 173 |
1329091200000 | 174.33 |
1329177600000 | 174.02 |
1329264000000 | 175.67 |
1329350400000 | 175.08 |
1329436800000 | 176.04 |
1329696000000 | 177.6 |
1329782400000 | 176.41 |
1329868800000 | 175.92 |
1329955200000 | 175.57 |
1330041600000 | 175.86 |
1330300800000 | 175.65 |
1330387200000 | 176.26 |
1330473600000 | 177.24 |
1330560000000 | 178.58 |
1330646400000 | 178.99 |
1330905600000 | 177.48 |
1330992000000 | 172.57 |
1331078400000 | 174.24 |
1331164800000 | 177.1 |
1331251200000 | 178.4 |
1331510400000 | 177.59 |
1331596800000 | 181.66 |
1331683200000 | 181.67 |
1331769600000 | 180.99 |
1331856000000 | 182.41 |
1332115200000 | 181.92 |
1332201600000 | 179.62 |
1332288000000 | 180.16 |
1332374400000 | 177.66 |
1332460800000 | 177.92 |
1332720000000 | 180.91 |
1332806400000 | 180.68 |
1332892800000 | 178.3 |
1332979200000 | 176.3 |
1333065600000 | 178.57 |
1333324800000 | 181.06 |
1333411200000 | 180.53 |
1333497600000 | 177.56 |
1333584000000 | 178.05 |
1334016000000 | 173.75 |
1334102400000 | 175.39 |
1334188800000 | 178.48 |
1334275200000 | 177.45 |
1334534400000 | 176.68 |
1334620800000 | 179.49 |
1334707200000 | 180.65 |
1334793600000 | 181 |
1334880000000 | 181.08 |
1335139200000 | 177.39 |
1335225600000 | 178.64 |
1335312000000 | 180.34 |
1335398400000 | 180.58 |
1335484800000 | 182.39 |
1335744000000 | 182.42 |
1335830400000 | 183.21 |
1335916800000 | 183.64 |
1336003200000 | 184.16 |
1336089600000 | 179.24 |
1336348800000 | 180.33 |
1336435200000 | 176.04 |
1336521600000 | 174.98 |
1336608000000 | 177.39 |
1336694400000 | 178.35 |
1336953600000 | 175.63 |
1337040000000 | 174.46 |
1337126400000 | 173.74 |
1337212800000 | 172.28 |
1337299200000 | 168.7 |
1337558400000 | 169.54 |
1337644800000 | 172.84 |
1337731200000 | 170.54 |
1337817600000 | 171.62 |
1337904000000 | 171.49 |
1338163200000 | 173 |
1338249600000 | 175.46 |
1338336000000 | 173.17 |
1338422400000 | 172.35 |
1338508800000 | 167.79 |
1338768000000 | 166.03 |
1338854400000 | 166.49 |
1338940800000 | 170.1 |
1339027200000 | 173.82 |
1339113600000 | 172.69 |
1339372800000 | 172.8 |
1339459200000 | 172.06 |
1339545600000 | 170.38 |
1339632000000 | 170.15 |
1339718400000 | 173.06 |
1339977600000 | 173.65 |
1340064000000 | 175.4 |
1340150400000 | 177.74 |
1340236800000 | 177.2 |
1340323200000 | 175.05 |
1340582400000 | 172.61 |
1340668800000 | 172.3 |
1340755200000 | 173.82 |
1340841600000 | 172.55 |
1340928000000 | 176.48 |
1341187200000 | 179.88 |
1341273600000 | 181.41 |
1341360000000 | 181.47 |
1341446400000 | 182.19 |
1341532800000 | 181.03 |
1341792000000 | 179.92 |
1341878400000 | 181.92 |
1341964800000 | 180.72 |
1342051200000 | 178.53 |
1342137600000 | 181.03 |
1342396800000 | 182.36 |
1342483200000 | 182.17 |
1342569600000 | 183.46 |
1342656000000 | 187.06 |
1342742400000 | 186.33 |
1343001600000 | 181.18 |
1343088000000 | 181.8 |
1343174400000 | 181.15 |
1343260800000 | 183.85 |
1343347200000 | 185.13 |
1343606400000 | 187.6 |
1343692800000 | 185.18 |
1343779200000 | 185.43 |
1343865600000 | 184.22 |
1343952000000 | 186.54 |
1344211200000 | 187.82 |
1344297600000 | 188.41 |
1344384000000 | 189.31 |
1344470400000 | 190.65 |
1344556800000 | 191.22 |
1344816000000 | 190.12 |
1344902400000 | 191.3 |
1344988800000 | 191.85 |
1345075200000 | 191.38 |
1345161600000 | 193.71 |
1345420800000 | 192.68 |
1345507200000 | 192.81 |
1345593600000 | 190.79 |
1345680000000 | 189.55 |
1345766400000 | 189.39 |
1346025600000 | 189.35 |
1346112000000 | 187.67 |
1346198400000 | 188.67 |
1346284800000 | 187.99 |
1346371200000 | 189.05 |
1346630400000 | 190.61 |
1346716800000 | 189.72 |
1346803200000 | 190.16 |
1346889600000 | 193.42 |
1346976000000 | 194.55 |
1347235200000 | 194.96 |
1347321600000 | 194.12 |
1347408000000 | 195.07 |
1347494400000 | 195.14 |
1347580800000 | 197.67 |
1347840000000 | 197.06 |
1347926400000 | 195.55 |
1348012800000 | 196.15 |
1348099200000 | 196.34 |
1348185600000 | 196.6699 |
1348444800000 | 196.38 |
1348531200000 | 197.08 |
1348617600000 | 194.2 |
1348704000000 | 195.22 |
1348790400000 | 194.84 |
1349049600000 | 196.75 |
1349136000000 | 196.49 |
1349222400000 | 195.26 |
1349308800000 | 196.27 |
1349395200000 | 197.88 |
1349654400000 | 196.16 |
1349740800000 | 195.73 |
1349827200000 | 194.08 |
1349913600000 | 194.84 |
1350000000000 | 193.93 |
1350259200000 | 194.52 |
1350345600000 | 195.91 |
1350432000000 | 196.24 |
1350518400000 | 197.2 |
1350604800000 | 196.77 |
1350864000000 | 195.84 |
1350950400000 | 193.24 |
1351036800000 | 193.88 |
1351123200000 | 195.99 |
1351209600000 | 195.52 |
1351468800000 | 195.25 |
1351555200000 | 195.98 |
1351641600000 | 196.35 |
1351728000000 | 199.2 |
1351814400000 | 199.79 |
1352073600000 | 198.58 |
1352160000000 | 199.24 |
1352246400000 | 197.99 |
1352332800000 | 197.18 |
1352419200000 | 196.04 |
1352678400000 | 195.18 |
1352764800000 | 194.45 |
1352851200000 | 193.18 |
1352937600000 | 191.33 |
1353024000000 | 190.41 |
1353283200000 | 192.8899 |
1353369600000 | 193.81 |
1353456000000 | 193.69 |
1353542400000 | 194.75 |
1353628800000 | 195.21 |
1353888000000 | 194.27 |
1353974400000 | 194.95 |
1354060800000 | 194.82 |
1354147200000 | 196.51 |
1354233600000 | 196.61 |
1354492800000 | 196.62 |
1354579200000 | 196.8 |
1354665600000 | 197.58 |
1354752000000 | 199.66 |
1354838400000 | 200.18 |
1355097600000 | 200.36 |
1355184000000 | 200.12 |
1355270400000 | 200.27 |
1355356800000 | 199.48 |
1355443200000 | 199.63 |
1355702400000 | 199.29 |
1355788800000 | 200.62 |
1355875200000 | 201.99 |
1355961600000 | 202.79 |
1356048000000 | 201.99 |
1356307200000 | 201.58 |
1356566400000 | 201.43 |
1356652800000 | 201.05 |
1356912000000 | 202.62 |
1357084800000 | 206.27 |
1357171200000 | 207.68 |
1357257600000 | 207.77 |
1357516800000 | 207.9 |
1357603200000 | 206.93 |
1357689600000 | 208.1 |
1357776000000 | 207.47 |
1357862400000 | 206.75 |
1358121600000 | 205.5 |
1358208000000 | 205.5 |
1358294400000 | 205.16 |
1358380800000 | 205.79 |
1358467200000 | 206.72 |
1358726400000 | 206.93 |
1358812800000 | 207.1 |
1358899200000 | 207.23 |
1358985600000 | 207.06 |
1359072000000 | 207.1 |
1359331200000 | 206.25 |
1359417600000 | 205.8899 |
1359504000000 | 204.6699 |
1359590400000 | 204.73 |
1359676800000 | 206.38 |
1359936000000 | 206.1 |
1360022400000 | 206.74 |
1360108800000 | 207.88 |
1360195200000 | 209.4 |
1360281600000 | 211.83 |
1360540800000 | 210.28 |
1360627200000 | 211.26 |
1360713600000 | 213.15 |
1360800000000 | 212.84 |
1360886400000 | 213.55 |
1361145600000 | 212.42 |
1361232000000 | 214.67 |
1361318400000 | 214.79 |
1361404800000 | 212.69 |
1361491200000 | 215.1 |
1361750400000 | 213.27 |
1361836800000 | 213.28 |
1361923200000 | 214.61 |
1362009600000 | 216.89 |
1362096000000 | 216.9 |
1362355200000 | 215.85 |
1362441600000 | 219.67 |
1362528000000 | 219.91 |
1362614400000 | 219.36 |
1362700800000 | 220.15 |
1362960000000 | 219.6 |
1363046400000 | 219.76 |
1363132800000 | 220.13 |
1363219200000 | 222.45 |
1363305600000 | 222.76 |
1363564800000 | 223.45 |
1363651200000 | 223.25 |
1363737600000 | 222.96 |
1363824000000 | 222.83 |
1363910400000 | 221.7 |
1364169600000 | 222.71 |
1364256000000 | 223.38 |
1364342400000 | 222.77 |
1364428800000 | 223.7 |
1364860800000 | 225.57 |
1364947200000 | 224.64 |
1365033600000 | 221.1 |
1365120000000 | 216.41 |
1365379200000 | 216.91 |
1365465600000 | 217.45 |
1365552000000 | 220.7 |
1365638400000 | 223.33 |
1365724800000 | 222.47 |
1365984000000 | 219.17 |
1366070400000 | 216.91 |
1366156800000 | 214.45 |
1366243200000 | 214.69 |
1366329600000 | 215.23 |
1366588800000 | 215.27 |
1366675200000 | 219.26 |
1366761600000 | 220.79 |
1366848000000 | 224.62 |
1366934400000 | 224.78 |
1367193600000 | 224.32 |
1367280000000 | 224.13 |
1367366400000 | 224.84 |
1367452800000 | 224.95 |
1367539200000 | 227.19 |
1367798400000 | 227.73 |
1367884800000 | 226.76 |
1367971200000 | 229.1 |
1368057600000 | 230.47 |
1368144000000 | 230.77 |
1368403200000 | 230.8 |
1368489600000 | 231.02 |
1368576000000 | 233.61 |
1368662400000 | 235.19 |
1368748800000 | 236.52 |
1369008000000 | 236.85 |
1369094400000 | 237.37 |
1369180800000 | 236.79 |
1369267200000 | 231.52 |
1369353600000 | 231.14 |
1369612800000 | 231.03 |
1369699200000 | 234.75 |
1369785600000 | 230.92 |
1369872000000 | 232.23 |
1369958400000 | 231.44 |
1370217600000 | 230.09 |
1370304000000 | 229.89 |
1370390400000 | 227.02 |
1370476800000 | 224.91 |
1370563200000 | 226.85 |
1370822400000 | 227.11 |
1370908800000 | 223.22 |
1370995200000 | 223.72 |
1371081600000 | 222.74 |
1371168000000 | 224.81 |
1371427200000 | 226.16 |
1371513600000 | 225.78 |
1371600000000 | 226.56 |
1371686400000 | 220.78 |
1371772800000 | 218.45 |
1372032000000 | 213.87 |
1372118400000 | 217.75 |
1372204800000 | 221.42 |
1372291200000 | 223.02 |
1372377600000 | 222.42 |
1372636800000 | 225.92 |
1372723200000 | 225.84 |
1372809600000 | 226.19 |
1372896000000 | 230.15 |
1372982400000 | 227.94 |
1373241600000 | 231.02 |
1373328000000 | 232.94 |
1373414400000 | 232.86 |
1373500800000 | 234.31 |
1373587200000 | 235.08 |
1373846400000 | 235.78 |
1373932800000 | 234.12 |
1374019200000 | 236.07 |
1374105600000 | 237.75 |
1374192000000 | 238.28 |
1374451200000 | 239.38 |
1374537600000 | 238.83 |
1374624000000 | 238.96 |
1374710400000 | 237.9 |
1374796800000 | 237.43 |
1375056000000 | 237.34 |
1375142400000 | 237.73 |
1375228800000 | 237.24 |
1375315200000 | 240.25 |
1375401600000 | 241.25 |
1375660800000 | 243.85 |
1375747200000 | 242.82 |
1375833600000 | 242.48 |
1375920000000 | 243.89 |
1376006400000 | 244.94 |
1376265600000 | 244.45 |
1376352000000 | 244.92 |
1376438400000 | 246.12 |
1376524800000 | 240.98 |
1376611200000 | 242.76 |
1376870400000 | 243.79 |
1376956800000 | 241.34 |
1377043200000 | 241.19 |
1377129600000 | 242.65 |
1377216000000 | 243.38 |
1377475200000 | 243.22 |
1377561600000 | 239.3 |
1377648000000 | 237.94 |
1377734400000 | 240.6 |
1377820800000 | 239 |
1378080000000 | 244.41 |
1378166400000 | 244.36 |
1378252800000 | 244.99 |
1378339200000 | 247.1 |
1378425600000 | 248.25 |
1378684800000 | 248.72 |
1378771200000 | 252.44 |
1378857600000 | 253.17 |
1378944000000 | 252.63 |
1379030400000 | 254.15 |
1379289600000 | 255.2 |
1379376000000 | 253.42 |
1379462400000 | 253.55 |
1379548800000 | 253.61 |
1379635200000 | 251.58 |
1379894400000 | 250.65 |
1379980800000 | 251.28 |
1380067200000 | 251.3 |
1380153600000 | 251.18 |
1380240000000 | 250.8 |
1380499200000 | 250.6 |
1380585600000 | 252.89 |
1380672000000 | 251.05 |
1380758400000 | 250.16 |
1380844800000 | 249 |
1381104000000 | 247.96 |
1381190400000 | 245.98 |
1381276800000 | 243.78 |
1381363200000 | 247.72 |
1381449600000 | 248.84 |
1381708800000 | 250.36 |
1381795200000 | 252.71 |
1381881600000 | 253.66 |
1381968000000 | 254.01 |
1382054400000 | 256.62 |
1382313600000 | 258.98 |
1382400000000 | 258.26 |
1382486400000 | 257.38 |
1382572800000 | 257.71 |
1382659200000 | 257.49 |
1382918400000 | 256.07 |
1383004800000 | 256.89 |
1383091200000 | 257.74 |
1383177600000 | 259.06 |
1383264000000 | 258.63 |
1383523200000 | 258.5899 |
1383609600000 | 258.51 |
1383696000000 | 260.47 |
1383782400000 | 262.19 |
1383868800000 | 260.69 |
1384128000000 | 261.5299 |
1384214400000 | 258.89 |
1384300800000 | 256.7799 |
1384387200000 | 259.32 |
1384473600000 | 259.41 |
1384732800000 | 260.12 |
1384819200000 | 258.87 |
1384905600000 | 259.26 |
1384992000000 | 258.19 |
1385078400000 | 258.82 |
1385337600000 | 260.39 |
1385424000000 | 260.62 |
1385510400000 | 262.81 |
1385596800000 | 264.18 |
1385683200000 | 264.75 |
1385942400000 | 264.01 |
1386028800000 | 260.86 |
1386115200000 | 259.44 |
1386201600000 | 257.46 |
1386288000000 | 258.94 |
1386547200000 | 259.41 |
1386633600000 | 258.94 |
1386720000000 | 257.64 |
1386806400000 | 254.61 |
1386892800000 | 254.85 |
1387152000000 | 257.01 |
1387238400000 | 256.57 |
1387324800000 | 258.85 |
1387411200000 | 263.3 |
1387497600000 | 264.69 |
1387756800000 | 266.38 |
1387843200000 | 267.31 |
1388102400000 | 269.11 |
1388361600000 | 270.0899 |
1388448000000 | 271.3399 |
1388620800000 | 271.15 |
1388707200000 | 274 |
1388966400000 | 273.55 |
1389052800000 | 274.01 |
1389139200000 | 274.0299 |
1389225600000 | 274.37 |
1389312000000 | 277.49 |
1389571200000 | 277.65 |
1389657600000 | 278.13 |
1389744000000 | 279.13 |
1389830400000 | 277.63 |
1389916800000 | 279.66 |
1390176000000 | 279.64 |
1390262400000 | 279.4 |
1390348800000 | 280.99 |
1390435200000 | 277.06 |
1390521600000 | 270.11 |
1390780800000 | 267.74 |
1390867200000 | 271.25 |
1390953600000 | 270.44 |
1391040000000 | 271.49 |
1391126400000 | 271.2 |
1391385600000 | 267.6 |
1391472000000 | 266.8 |
1391558400000 | 267.2 |
1391644800000 | 270.95 |
1391731200000 | 272.8 |
1391990400000 | 273.37 |
1392076800000 | 276.79 |
1392163200000 | 279.69 |
1392249600000 | 278.33 |
1392336000000 | 280.7 |
1392595200000 | 282.45 |
1392681600000 | 282.06 |
1392768000000 | 283.12 |
1392854400000 | 282.97 |
1392940800000 | 284.56 |
1393200000000 | 286.02 |
1393286400000 | 286.85 |
1393372800000 | 286.91 |
1393459200000 | 287.51 |
1393545600000 | 290.32 |
1393804800000 | 283.64 |
1393891200000 | 289.29 |
1393977600000 | 289.65 |
1394064000000 | 288.56 |
1394150400000 | 286.29 |
1394409600000 | 283.6 |
1394496000000 | 284.8 |
1394582400000 | 281.06 |
1394668800000 | 279.37 |
1394755200000 | 277.3 |
1395014400000 | 280.98 |
1395100800000 | 281.9 |
1395187200000 | 282.2799 |
1395273600000 | 280.2 |
1395360000000 | 279.07 |
1395619200000 | 275.87 |
1395705600000 | 279.01 |
1395792000000 | 281.49 |
1395878400000 | 282.57 |
1395964800000 | 282.45 |
1396224000000 | 284.36 |
1396310400000 | 285.9 |
1396396800000 | 286.61 |
1396483200000 | 285.62 |
1396569600000 | 287.5899 |
1396828800000 | 284.0899 |
1396915200000 | 280.56 |
1397001600000 | 283.5299 |
1397088000000 | 282.05 |
1397174400000 | 276.5299 |
1397433600000 | 274.13 |
1397520000000 | 271.75 |
1397606400000 | 275.58 |
1397692800000 | 277.85 |
1398124800000 | 282.79 |
1398211200000 | 280.93 |
1398297600000 | 281.56 |
1398384000000 | 280.05 |
1398643200000 | 278.79 |
1398729600000 | 281.3 |
1398816000000 | 280.8399 |
1398902400000 | 281.57 |
1398988800000 | 283.0299 |
1399248000000 | 282.27 |
1399334400000 | 283.31 |
1399420800000 | 282.56 |
1399507200000 | 285.32 |
1399593600000 | 284.61 |
1399852800000 | 287.45 |
1399939200000 | 288.16 |
1400025600000 | 286.47 |
1400112000000 | 281.32 |
1400198400000 | 277.88 |
1400457600000 | 277.68 |
1400544000000 | 279.25 |
1400630400000 | 282.77 |
1400716800000 | 284.14 |
1400803200000 | 284.5 |
1401062400000 | 284.74 |
1401148800000 | 287.15 |
1401235200000 | 287.73 |
1401321600000 | 287.69 |
1401408000000 | 288.02 |
1401667200000 | 289.4 |
1401753600000 | 287.05 |
1401840000000 | 288.02 |
1401926400000 | 288.57 |
1402012800000 | 291.82 |
1402272000000 | 292.38 |
1402358400000 | 292.89 |
1402444800000 | 290.9 |
1402531200000 | 292.01 |
1402617600000 | 289.21 |
1402876800000 | 286.43 |
1402963200000 | 285.31 |
1403049600000 | 285.29 |
1403136000000 | 286.02 |
1403222400000 | 287.72 |
1403481600000 | 286.72 |
1403568000000 | 284.21 |
1403654400000 | 281.75 |
1403740800000 | 284.8 |
1403827200000 | 284.7799 |
1404086400000 | 285.96 |
1404172800000 | 287.79 |
1404259200000 | 289.8399 |
1404345600000 | 292.32 |
1404432000000 | 292.8399 |
1404691200000 | 289.95 |
1404777600000 | 285.15 |
1404864000000 | 283.51 |
1404950400000 | 280.83 |
1405036800000 | 280.86 |
1405296000000 | 282.89 |
1405382400000 | 281.94 |
1405468800000 | 285.22 |
1405555200000 | 284.05 |
1405641600000 | 282.83 |
1405900800000 | 281.58 |
1405987200000 | 285.19 |
1406073600000 | 286.6 |
1406160000000 | 286.66 |
1406246400000 | 286.19 |
1406505600000 | 284.64 |
1406592000000 | 285.74 |
1406678400000 | 284.23 |
1406764800000 | 281.01 |
1406851200000 | 277.63 |
1407110400000 | 276.25 |
1407196800000 | 278.0899 |
1407283200000 | 275.26 |
1407369600000 | 274.73 |
1407456000000 | 272.4 |
1407715200000 | 277.85 |
1407801600000 | 278.16 |
1407888000000 | 277.7799 |
1407974400000 | 280.35 |
1408060800000 | 280.18 |
1408320000000 | 283.45 |
1408406400000 | 285.1 |
1408492800000 | 283.94 |
1408579200000 | 285.14 |
1408665600000 | 286.02 |
1408924800000 | 287.49 |
1409011200000 | 289.15 |
1409097600000 | 290.1 |
1409184000000 | 288.11 |
1409270400000 | 287.72 |
1409529600000 | 288.82 |
1409616000000 | 287.87 |
1409702400000 | 287.7799 |
1409788800000 | 290.31 |
1409875200000 | 287.67 |
1410134400000 | 284.06 |
1410220800000 | 283.71 |
1410307200000 | 282.39 |
1410393600000 | 281.62 |
1410480000000 | 282.68 |
1410739200000 | 282.04 |
1410825600000 | 279.93 |
1410912000000 | 281.29 |
1410998400000 | 285.0299 |
1411084800000 | 287.15 |
1411344000000 | 286.0899 |
1411430400000 | 282.38 |
1411516800000 | 282.8399 |
1411603200000 | 281.65 |
1411689600000 | 280.47 |
1411948800000 | 280.45 |
1412035200000 | 281.74 |
1412121600000 | 279.5899 |
1412208000000 | 273.13 |
1412294400000 | 276.72 |
1412553600000 | 276.45 |
1412640000000 | 271.91 |
1412726400000 | 267.86 |
1412812800000 | 266.52 |
1412899200000 | 263 |
1413158400000 | 260.75 |
1413244800000 | 261.63 |
1413331200000 | 255.9 |
1413417600000 | 256.85 |
1413504000000 | 264.01 |
1413763200000 | 263.93 |
1413849600000 | 270.61 |
1413936000000 | 273.71 |
1414022400000 | 274.71 |
1414108800000 | 273.82 |
1414368000000 | 272.48 |
1414454400000 | 274.33 |
1414540800000 | 276.23 |
1414627200000 | 277.87 |
1414713600000 | 282.5899 |
1414972800000 | 282.0899 |
1415059200000 | 279.69 |
1415145600000 | 283.52 |
1415232000000 | 284.31 |
1415318400000 | 283 |
1415577600000 | 285.96 |
1415664000000 | 286.8 |
1415750400000 | 284.3399 |
1415836800000 | 283.41 |
1415923200000 | 282.56 |
1416182400000 | 282.69 |
1416268800000 | 283.01 |
1416355200000 | 281.48 |
1416441600000 | 282.05 |
1416528000000 | 285.97 |
1416787200000 | 286.61 |
1416873600000 | 287.5 |
1416960000000 | 286.4 |
1417046400000 | 287.06 |
1417132800000 | 284.91 |
1417392000000 | 283.55 |
1417478400000 | 285.54 |
1417564800000 | 288.6 |
1417651200000 | 286.44 |
1417737600000 | 290.25 |
1417996800000 | 289.94 |
1418083200000 | 284.81 |
1418169600000 | 285.32 |
1418256000000 | 284.49 |
1418342400000 | 278.51 |
1418601600000 | 275.12 |
1418688000000 | 276.79 |
1418774400000 | 278.95 |
1418860800000 | 287.17 |
1418947200000 | 290.3 |
1419206400000 | 292.16 |
1419292800000 | 293.92 |
1419379200000 | 294.12 |
1419811200000 | 293.44 |
1419897600000 | 293.98 |
1419984000000 | 296.2799 |
1420156800000 | 295.08 |
1420416000000 | 293.14 |
1420502400000 | 290.24 |
1420588800000 | 290.76 |
1420675200000 | 295.94 |
1420761600000 | 295.02 |
1421020800000 | 294.45 |
1421107200000 | 298.18 |
1421193600000 | 295.15 |
1421280000000 | 301.17 |
1421366400000 | 302.86 |
1421625600000 | 303.04 |
1421712000000 | 305.3399 |
1421798400000 | 305.29 |
1421884800000 | 311.07 |
1421971200000 | 315.3 |
1422230400000 | 316.11 |
1422316800000 | 312.2 |
1422403200000 | 314.26 |
1422489600000 | 311.92 |
1422576000000 | 312.71 |
1422835200000 | 312.7 |
1422921600000 | 314.8 |
1423008000000 | 316.87 |
1423094400000 | 319.85 |
1423180800000 | 321.22 |
1423440000000 | 319.68 |
1423526400000 | 322.68 |
1423612800000 | 321.08 |
1423699200000 | 324.67 |
1423785600000 | 326.39 |
1424044800000 | 326.89 |
1424131200000 | 326.0299 |
1424217600000 | 331.5299 |
1424304000000 | 330.77 |
1424390400000 | 331.58 |
1424649600000 | 333.86 |
1424736000000 | 335.14 |
1424822400000 | 335.73 |
1424908800000 | 339.17 |
1424995200000 | 341.24 |
1425254400000 | 339.3399 |
1425340800000 | 337.72 |
1425427200000 | 338.15 |
1425513600000 | 342.98 |
1425600000000 | 343.57 |
1425859200000 | 342.27 |
1425945600000 | 340.38 |
1426032000000 | 343.3399 |
1426118400000 | 343.07 |
1426204800000 | 344.89 |
1426464000000 | 345.66 |
1426550400000 | 342.62 |
1426636800000 | 343.27 |
1426723200000 | 346.96 |
1426809600000 | 347.35 |
1427068800000 | 344.6 |
1427155200000 | 345.5 |
1427241600000 | 342 |
1427328000000 | 337.92 |
1427414400000 | 338.0899 |
1427673600000 | 340.88 |
1427760000000 | 341.94 |
1427846400000 | 341.5299 |
1427932800000 | 341.14 |
1428364800000 | 347.1 |
1428451200000 | 350.29 |
1428537600000 | 353.3 |
1428624000000 | 356.42 |
1428883200000 | 357.69 |
1428969600000 | 357.85 |
1429056000000 | 360.43 |
1429142400000 | 359 |
1429228800000 | 353.75 |
1429488000000 | 354.79 |
1429574400000 | 358.14 |
1429660800000 | 357.39 |
1429747200000 | 356.8399 |
1429833600000 | 358.41 |
1430092800000 | 361.29 |
1430179200000 | 356.82 |
1430265600000 | 351.58 |
1430352000000 | 349.98 |
1430438400000 | 346.61 |
1430697600000 | 348.55 |
1430784000000 | 347.89 |
1430870400000 | 344.42 |
1430956800000 | 346.18 |
1431043200000 | 358.97 |
1431302400000 | 361.77 |
1431388800000 | 357.61 |
1431475200000 | 360 |
1431561600000 | 360.51 |
1431648000000 | 361.95 |
1431907200000 | 362.8 |
1431993600000 | 368.4 |
1432080000000 | 368.81 |
1432166400000 | 370.66 |
1432252800000 | 370.88 |
1432512000000 | 370.86 |
1432598400000 | 369.75 |
1432684800000 | 371.57 |
1432771200000 | 370.07 |
1432857600000 | 366.11 |
1433116800000 | 367.99 |
1433203200000 | 364.0299 |
1433289600000 | 362.32 |
1433376000000 | 360.18 |
1433462400000 | 357.97 |
1433721600000 | 355.23 |
1433808000000 | 354.65 |
1433894400000 | 360.25 |
1433980800000 | 362.32 |
1434067200000 | 360.02 |
1434326400000 | 354.43 |
1434412800000 | 357.48 |
1434499200000 | 357.17 |
1434585600000 | 355.31 |
1434672000000 | 357.58 |
1434931200000 | 359.68 |
1435017600000 | 365.48 |
1435104000000 | 363.14 |
1435190400000 | 363.58 |
1435276800000 | 363.48 |
1435536000000 | 357.3399 |
1435622400000 | 356.93 |
1435708800000 | 360.68 |
1435795200000 | 358.62 |
1435881600000 | 357.18 |
1436140800000 | 354.0899 |
1436227200000 | 350.33 |
1436313600000 | 345.29 |
1436400000000 | 351.22 |
1436486400000 | 354.87 |
1436745600000 | 364.17 |
1436832000000 | 364.05 |
1436918400000 | 366.26 |
1437004800000 | 371.12 |
1437091200000 | 372.4 |
1437350400000 | 373.02 |
1437436800000 | 369.71 |
1437523200000 | 369.2799 |
1437609600000 | 364.79 |
1437696000000 | 363.17 |
1437955200000 | 354.87 |
1438041600000 | 357.81 |
1438128000000 | 361.92 |
1438214400000 | 364.33 |
1438300800000 | 363.44 |
1438560000000 | 366.08 |
1438646400000 | 366.55 |
1438732800000 | 370.26 |
1438819200000 | 365.54 |
1438905600000 | 361.87 |
1439164800000 | 365.02 |
1439251200000 | 361.74 |
1439337600000 | 354.14 |
1439424000000 | 358.86 |
1439510400000 | 360.68 |
1439769600000 | 361.44 |
1439856000000 | 363.46 |
1439942400000 | 357.91 |
1440028800000 | 349.97 |
1440115200000 | 340.65 |
1440374400000 | 322.14 |
1440460800000 | 335.07 |
1440547200000 | 331.37 |
1440633600000 | 340.18 |
1440720000000 | 342.38 |
1440979200000 | 343.07 |
1441065600000 | 335.89 |
1441152000000 | 336.99 |
1441238400000 | 344.8 |
1441324800000 | 337.7799 |
1441584000000 | 338.55 |
1441670400000 | 343.15 |
1441756800000 | 347.23 |
1441843200000 | 344.73 |
1441929600000 | 342.3 |
1442188800000 | 340.31 |
1442275200000 | 340.42 |
1442361600000 | 344.32 |
1442448000000 | 344.07 |
1442534400000 | 341.8 |
1442793600000 | 343.7799 |
1442880000000 | 336.2 |
1442966400000 | 336 |
1443052800000 | 329.31 |
1443139200000 | 336.55 |
1443398400000 | 332.04 |
1443484800000 | 328.69 |
1443571200000 | 335.19 |
1443657600000 | 335.18 |
1443744000000 | 334.43 |
1444003200000 | 342.01 |
1444089600000 | 343.11 |
1444176000000 | 343.22 |
1444262400000 | 342.66 |
1444348800000 | 342.76 |
1444608000000 | 342.07 |
1444694400000 | 338.33 |
1444780800000 | 337.47 |
1444867200000 | 341.13 |
1444953600000 | 340.1 |
1445212800000 | 342.62 |
1445299200000 | 343.01 |
1445385600000 | 344.04 |
1445472000000 | 348.2799 |
1445558400000 | 354.64 |
1445817600000 | 353.97 |
1445904000000 | 350.08 |
1445990400000 | 351.37 |
1446076800000 | 353.01 |
1446163200000 | 354.38 |
1446422400000 | 356.56 |
1446508800000 | 358.22 |
1446595200000 | 360.36 |
1446681600000 | 358.69 |
1446768000000 | 360.3 |
1447027200000 | 360.18 |
1447113600000 | 358.92 |
1447200000000 | 361.56 |
1447286400000 | 356.74 |
1447372800000 | 354.82 |
1447632000000 | 357.33 |
1447718400000 | 364.06 |
1447804800000 | 364.18 |
1447891200000 | 364.8399 |
1447977600000 | 366.54 |
1448236800000 | 365.19 |
1448323200000 | 359.77 |
1448409600000 | 363.81 |
1448496000000 | 366.27 |
1448582400000 | 367.32 |
1448841600000 | 373.0899 |
1448928000000 | 373.54 |
1449014400000 | 374.52 |
1449100800000 | 366.37 |
1449187200000 | 365.68 |
1449446400000 | 366.57 |
1449532800000 | 359.94 |
1449619200000 | 359.24 |
1449705600000 | 357.76 |
1449792000000 | 352.32 |
1450051200000 | 347.14 |
1450137600000 | 353.6 |
1450224000000 | 353.56 |
1450310400000 | 356.5299 |
1450396800000 | 355.26 |
1450656000000 | 352.7799 |
1450742400000 | 352.19 |
1450828800000 | 359.49 |
1450915200000 | 359.5299 |
1451260800000 | 358.83 |
1451347200000 | 362.83 |
1451433600000 | 362.89 |
1451520000000 | 361.49 |
1451865600000 | 354.79 |
1451952000000 | 355.98 |
1452038400000 | 351.89 |
1452124800000 | 342.81 |
1452211200000 | 338.71 |
1452470400000 | 337.76 |
1452556800000 | 337.19 |
1452643200000 | 337.21 |
1452729600000 | 328.95 |
1452816000000 | 318.41 |
1453075200000 | 315.85 |
1453161600000 | 318.75 |
1453248000000 | 309.54 |
1453334400000 | 313.83 |
1453420800000 | 323.99 |
1453680000000 | 324.57 |
1453766400000 | 325.96 |
1453852800000 | 326.01 |
1453939200000 | 324.5299 |
1454025600000 | 329.69 |
1454284800000 | 330.69 |
1454371200000 | 325.89 |
1454457600000 | 321.61 |
1454544000000 | 320.56 |
1454630400000 | 317.67 |
1454889600000 | 303.45 |
1454976000000 | 298.76 |
1455062400000 | 306.14 |
1455148800000 | 296.62 |
1455235200000 | 303.81 |
1455494400000 | 313.17 |
1455580800000 | 311.12 |
1455667200000 | 320.04 |
1455753600000 | 324.6 |
1455840000000 | 321.64 |
1456099200000 | 324.87 |
1456185600000 | 323.01 |
1456272000000 | 317.72 |
1456358400000 | 322.89 |
1456444800000 | 327.33 |
1456704000000 | 330.17 |
1456790400000 | 333.72 |
1456876800000 | 334.51 |
1456963200000 | 334.14 |
1457049600000 | 338.16 |
1457308800000 | 336.4 |
1457395200000 | 331.54 |
1457481600000 | 332.52 |
1457568000000 | 327.77 |
1457654400000 | 334.17 |
1457913600000 | 336.82 |
1458000000000 | 333.45 |
1458086400000 | 334.7799 |
1458172800000 | 336.58 |
1458259200000 | 339.56 |
1458518400000 | 337.83 |
1458604800000 | 337.23 |
1458691200000 | 336.7 |
1458777600000 | 334.48 |
1459209600000 | 335.48 |
1459296000000 | 340.04 |
1459382400000 | 338.02 |
1459468800000 | 335.23 |
1459728000000 | 335.47 |
1459814400000 | 330.77 |
1459900800000 | 332.94 |
1459987200000 | 329.89 |
1460073600000 | 332.63 |
1460332800000 | 333.65 |
1460419200000 | 334.65 |
1460505600000 | 340.11 |
1460592000000 | 338.89 |
1460678400000 | 336.45 |
1460937600000 | 336.98 |
1461024000000 | 341.0299 |
1461110400000 | 341.45 |
1461196800000 | 340.38 |
1461283200000 | 340.26 |
1461542400000 | 341.8 |
1461628800000 | 342.31 |
1461715200000 | 344.22 |
1461801600000 | 344.01 |
1461888000000 | 337.8 |
1462147200000 | 336.45 |
1462233600000 | 333.15 |
1462320000000 | 331.64 |
1462406400000 | 333.66 |
1462492800000 | 331.72 |
1462752000000 | 332.91 |
1462838400000 | 334.62 |
1462924800000 | 334.36 |
1463011200000 | 334.63 |
1463097600000 | 334.61 |
1463356800000 | 335.72 |
1463443200000 | 338.43 |
1463529600000 | 342.43 |
1463616000000 | 340.12 |
1463702400000 | 343.39 |
1463961600000 | 346.06 |
1464048000000 | 351.39 |
1464134400000 | 355.85 |
1464220800000 | 354.81 |
1464307200000 | 355.76 |
1464566400000 | 355.82 |
1464652800000 | 354.64 |
1464739200000 | 349.72 |
1464825600000 | 350.58 |
1464912000000 | 347.5899 |
1465171200000 | 347.75 |
1465257600000 | 351.2 |
1465344000000 | 349.99 |
1465430400000 | 348.5899 |
1465516800000 | 339.96 |
1465776000000 | 333.2799 |
1465862400000 | 326.79 |
1465948800000 | 327.96 |
1466035200000 | 320.86 |
1466121600000 | 329.47 |
1466380800000 | 343.72 |
1466467200000 | 345.2 |
1466553600000 | 345.57 |
1466640000000 | 351.66 |
1466726400000 | 321.5299 |
1466985600000 | 295.99 |
1467072000000 | 304.36 |
1467158400000 | 314.23 |
1467244800000 | 316.82 |
1467331200000 | 319.96 |
1467590400000 | 315.69 |
1467676800000 | 305.57 |
1467763200000 | 301.5899 |
1467849600000 | 306.86 |
1467936000000 | 312.88 |
1468195200000 | 322.15 |
1468281600000 | 326.44 |
1468368000000 | 326.58 |
1468454400000 | 328.31 |
1468540800000 | 326.24 |
1468800000000 | 329.26 |
1468886400000 | 328.85 |
1468972800000 | 332.67 |
1469059200000 | 333.0299 |
1469145600000 | 329.99 |
1469404800000 | 333.11 |
1469491200000 | 332.42 |
1469577600000 | 335.56 |
1469664000000 | 333.92 |
1469750400000 | 335.54 |
1470009600000 | 332.41 |
1470096000000 | 331.5299 |
1470182400000 | 331.45 |
1470268800000 | 333.97 |
1470355200000 | 337.72 |
1470614400000 | 338.35 |
1470700800000 | 340.31 |
1470787200000 | 339.97 |
1470873600000 | 341.91 |
1470960000000 | 342.74 |
1471219200000 | 341.52 |
1471305600000 | 339.05 |
1471392000000 | 337.08 |
1471478400000 | 341.25 |
1471564800000 | 338.83 |
1471824000000 | 340.72 |
1471910400000 | 344.21 |
1471996800000 | 347.57 |
1472083200000 | 343.98 |
1472169600000 | 345.52 |
1472428800000 | 345.35 |
1472515200000 | 345.15 |
1472601600000 | 343.52 |
1472688000000 | 346.92 |
1472774400000 | 350.87 |
1473033600000 | 352.42 |
1473120000000 | 352.9 |
1473206400000 | 353.35 |
1473292800000 | 353.43 |
1473379200000 | 348 |
1473638400000 | 345.26 |
1473724800000 | 341.21 |
1473811200000 | 341.61 |
1473897600000 | 344.06 |
1473984000000 | 344.98 |
1474243200000 | 345.64 |
1474329600000 | 344.26 |
1474416000000 | 345.29 |
1474502400000 | 348.89 |
1474588800000 | 345.79 |
1474848000000 | 341.63 |
1474934400000 | 341.1 |
1475020800000 | 344.63 |
1475107200000 | 344.95 |
1475193600000 | 345.2 |
1475452800000 | 347.82 |
1475539200000 | 349.5899 |
1475625600000 | 346.68 |
1475712000000 | 344.52 |
1475798400000 | 338.52 |
1476057600000 | 338.89 |
1476144000000 | 337.63 |
1476230400000 | 336.26 |
1476316800000 | 334.72 |
1476403200000 | 337.68 |
1476662400000 | 334.41 |
1476748800000 | 340.82 |
1476835200000 | 341.44 |
1476921600000 | 340.72 |
1477008000000 | 341.02 |
1477267200000 | 340.15 |
1477353600000 | 337.66 |
1477440000000 | 335.85 |
1477526400000 | 332.62 |
1477612800000 | 332.51 |
1477872000000 | 330.85 |
1477958400000 | 328.27 |
1478044800000 | 325.71 |
1478131200000 | 329.66 |
1478217600000 | 325.0899 |
1478476800000 | 328.22 |
1478563200000 | 328.16 |
1478649600000 | 332.6 |
1478736000000 | 335.56 |
1478822400000 | 334.31 |
1479081600000 | 335.82 |
1479168000000 | 336.62 |
1479254400000 | 337.37 |
1479340800000 | 339.74 |
1479427200000 | 342.33 |
1479686400000 | 341.77 |
1479772800000 | 343.96 |
1479859200000 | 343.5899 |
1479945600000 | 344.11 |
1480032000000 | 343.33 |
1480291200000 | 341.87 |
1480377600000 | 343.02 |
1480464000000 | 343.2 |
1480550400000 | 344.07 |
1480636800000 | 341.63 |
1480896000000 | 342.52 |
1480982400000 | 342.43 |
1481068800000 | 342.89 |
1481155200000 | 346.44 |
1481241600000 | 350.32 |
1481500800000 | 347.56 |
1481587200000 | 348.97 |
1481673600000 | 348.08 |
1481760000000 | 349.7 |
1481846400000 | 351.02 |
1482105600000 | 350.9 |
1482192000000 | 351.11 |
1482278400000 | 351.29 |
1482364800000 | 350.89 |
1482451200000 | 351.11 |
1482796800000 | 352.14 |
1482883200000 | 355 |
1482969600000 | 353.16 |
1483056000000 | 355.11 |
1483315200000 | 356.48 |
1483401600000 | 359.43 |
1483488000000 | 357.86 |
1483574400000 | 358.62 |
1483660800000 | 357.79 |
1483920000000 | 354.73 |
1484006400000 | 354.8399 |
1484092800000 | 356.29 |
1484179200000 | 354.06 |
1484265600000 | 356.21 |
1484524800000 | 353.1 |
1484611200000 | 354.63 |
1484697600000 | 355.52 |
1484784000000 | 356.04 |
1484870400000 | 355.47 |
1485129600000 | 355.69 |
1485216000000 | 355.5299 |
1485302400000 | 359.1 |
1485388800000 | 361.49 |
1485475200000 | 360.16 |
1485734400000 | 357.94 |
1485820800000 | 357 |
1485907200000 | 362.32 |
1485993600000 | 359.73 |
1486080000000 | 362.22 |
1486339200000 | 361.04 |
1486425600000 | 365.5899 |
1486512000000 | 367.58 |
1486598400000 | 368.37 |
1486684800000 | 370.43 |
1486944000000 | 372.15 |
1487030400000 | 373.42 |
1487116800000 | 374.04 |
1487203200000 | 371.5899 |
1487289600000 | 370.24 |
1487548800000 | 371.81 |
1487635200000 | 375.26 |
1487721600000 | 372.79 |
1487808000000 | 372.92 |
1487894400000 | 369.85 |
1488153600000 | 368.92 |
1488240000000 | 369.99 |
1488326400000 | 373.15 |
1488412800000 | 373.15 |
1488499200000 | 370.27 |
1488758400000 | 368.38 |
1488844800000 | 368.15 |
1488931200000 | 367.87 |
1489017600000 | 366.07 |
1489104000000 | 366.23 |
1489363200000 | 368.88 |
1489449600000 | 367.11 |
1489536000000 | 368.48 |
1489622400000 | 370.74 |
1489708800000 | 371.99 |
1489968000000 | 372.6 |
1490054400000 | 368.61 |
1490140800000 | 365.49 |
1490227200000 | 370.05 |
1490313600000 | 368.26 |
1490572800000 | 365.1 |
1490659200000 | 366.3399 |
1490745600000 | 367.0899 |
1490832000000 | 369.69 |
1490918400000 | 371.04 |
1491177600000 | 371.39 |
1491264000000 | 371.3 |
1491350400000 | 373.92 |
1491436800000 | 375.23 |
1491523200000 | 375.36 |
1491782400000 | 377.48 |
1491868800000 | 377.95 |
1491955200000 | 381.5 |
1492041600000 | 382.7 |
1492473600000 | 382.2799 |
1492560000000 | 384.43 |
1492646400000 | 383.7 |
1492732800000 | 383.87 |
1492992000000 | 384.66 |
1493078400000 | 386.3 |
1493164800000 | 390.38 |
1493251200000 | 391.25 |
1493337600000 | 391.86 |
1493596800000 | 390.96 |
1493683200000 | 395.9 |
1493769600000 | 392.71 |
1493856000000 | 392.46 |
1493942400000 | 393.51 |
1494201600000 | 394.76 |
1494288000000 | 398.55 |
1494374400000 | 399.26 |
1494460800000 | 397.61 |
1494547200000 | 396.51 |
1494806400000 | 395.0299 |
1494892800000 | 393.56 |
1494979200000 | 389.36 |
1495065600000 | 387.22 |
1495152000000 | 389.18 |
1495411200000 | 388.93 |
1495497600000 | 390.44 |
1495584000000 | 392.1 |
1495670400000 | 392.75 |
1495756800000 | 391.86 |
1496016000000 | 392.15 |
1496102400000 | 392.96 |
1496188800000 | 392.47 |
1496275200000 | 394.3399 |
1496361600000 | 394.1 |
1496620800000 | 393.33 |
1496707200000 | 389.58 |
1496793600000 | 391.1 |
1496880000000 | 391.99 |
1496966400000 | 390.8399 |
1497225600000 | 385.76 |
1497312000000 | 390.32 |
1497398400000 | 391.6 |
1497484800000 | 387.15 |
1497571200000 | 392.41 |
1497830400000 | 393.95 |
1497916800000 | 390.4 |
1498003200000 | 389.2 |
1498089600000 | 389.24 |
1498176000000 | 389.97 |
1498435200000 | 389.18 |
1498521600000 | 384.88 |
1498608000000 | 384.95 |
1498694400000 | 381.54 |
1498780800000 | 383.71 |
1499040000000 | 383.8399 |
1499126400000 | 383.0299 |
1499212800000 | 385.94 |
1499299200000 | 382.52 |
1499385600000 | 383.17 |
1499644800000 | 383.24 |
1499731200000 | 379.18 |
1499817600000 | 383.0899 |
1499904000000 | 386.35 |
1499990400000 | 388.14 |
1500249600000 | 390.01 |
1500336000000 | 387.14 |
1500422400000 | 391.37 |
1500508800000 | 388.23 |
1500595200000 | 385.79 |
1500854400000 | 385.56 |
1500940800000 | 385.43 |
1501027200000 | 387.55 |
1501113600000 | 389.46 |
1501200000000 | 385.98 |
1501459200000 | 387.13 |
1501545600000 | 389.12 |
1501632000000 | 388.08 |
1501718400000 | 386.62 |
1501804800000 | 389.14 |
1502064000000 | 387.86 |
1502150400000 | 387.7 |
1502236800000 | 385.79 |
1502323200000 | 382.57 |
1502409600000 | 377.14 |
1502668800000 | 381.5899 |
1502755200000 | 380.49 |
1502841600000 | 383.7 |
1502928000000 | 382.4 |
1503014400000 | 379.35 |
1503273600000 | 378.61 |
1503360000000 | 380.89 |
1503446400000 | 379.19 |
1503532800000 | 379.17 |
1503619200000 | 379.11 |
1503878400000 | 376.91 |
1503964800000 | 372.95 |
1504051200000 | 376.94 |
1504137600000 | 381.0899 |
1504224000000 | 383.44 |
1504483200000 | 380.5 |
1504569600000 | 382.01 |
1504656000000 | 380.82 |
1504742400000 | 381.55 |
1504828800000 | 381.2 |
1505088000000 | 384.06 |
1505174400000 | 386.5899 |
1505260800000 | 385.81 |
1505347200000 | 388.14 |
1505433600000 | 387.8399 |
1505692800000 | 388.38 |
1505779200000 | 388.58 |
1505865600000 | 388.58 |
1505952000000 | 388.96 |
1506038400000 | 389.52 |
1506297600000 | 392.43 |
1506384000000 | 390.87 |
1506470400000 | 391.9 |
1506556800000 | 394.74 |
1506643200000 | 396.57 |
1506902400000 | 398.21 |
1506988800000 | 399.25 |
1507075200000 | 399.76 |
1507161600000 | 399.04 |
1507248000000 | 396.92 |
1507507200000 | 397.77 |
1507593600000 | 398.04 |
1507680000000 | 397.0299 |
1507766400000 | 397.7 |
1507852800000 | 400.8 |
1508112000000 | 400.47 |
1508198400000 | 397.8 |
1508284800000 | 399.07 |
1508371200000 | 394.62 |
1508457600000 | 396.27 |
1508716800000 | 396.16 |
1508803200000 | 393.15 |
1508889600000 | 393.71 |
1508976000000 | 396.17 |
1509062400000 | 398.9 |
1509321600000 | 400.71 |
1509408000000 | 402.39 |
1509494400000 | 405.02 |
1509580800000 | 399.37 |
1509667200000 | 402.3399 |
1509926400000 | 403.86 |
1510012800000 | 401.81 |
1510099200000 | 401.07 |
1510185600000 | 394.61 |
1510272000000 | 394.64 |
1510531200000 | 387.46 |
1510617600000 | 385.4 |
1510704000000 | 381.87 |
1510790400000 | 387.67 |
1510876800000 | 385.12 |
1511136000000 | 388.24 |
1511222400000 | 391.41 |
1511308800000 | 391.12 |
1511395200000 | 390.31 |
1511481600000 | 388.11 |
1511740800000 | 386.16 |
1511827200000 | 387.76 |
1511913600000 | 391.38 |
1512000000000 | 390.47 |
1512086400000 | 389.38 |
1512345600000 | 391.35 |
1512432000000 | 389.91 |
1512518400000 | 388.43 |
1512604800000 | 389.26 |
1512691200000 | 392.47 |
1512950400000 | 392.0299 |
1513036800000 | 394.75 |
1513123200000 | 394.5299 |
1513209600000 | 394.52 |
1513296000000 | 391.95 |
1513555200000 | 396.44 |
1513641600000 | 396.16 |
1513728000000 | 395.23 |
1513814400000 | 396.0299 |
1513900800000 | 398.23 |
1514332800000 | 401.06 |
1514419200000 | 401.52 |
1514505600000 | 402.94 |
1514851200000 | 402.24 |
1514937600000 | 404.31 |
1515024000000 | 406.14 |
1515110400000 | 410.14 |
1515369600000 | 411.67 |
1515456000000 | 413.38 |
1515542400000 | 411.0899 |
1515628800000 | 409.57 |
1515715200000 | 410.92 |
1515974400000 | 409.44 |
1516060800000 | 409.97 |
1516147200000 | 408.64 |
1516233600000 | 408.75 |
1516320000000 | 409.62 |
1516579200000 | 411.31 |
1516665600000 | 412.24 |
1516752000000 | 412.2 |
1516838400000 | 410.05 |
1516924800000 | 411.45 |
1517184000000 | 409.89 |
1517270400000 | 404.87 |
1517356800000 | 405.26 |
1517443200000 | 405.2 |
1517529600000 | 398.8 |
1517788800000 | 389.98 |
1517875200000 | 381.63 |
1517961600000 | 390.81 |
1518048000000 | 386.38 |
1518134400000 | 381.32 |
1518393600000 | 385.17 |
1518480000000 | 383.76 |
1518566400000 | 387.06 |
1518652800000 | 388.73 |
1518739200000 | 393.71 |
1518998400000 | 392.33 |
1519084800000 | 395.9 |
1519171200000 | 396.37 |
1519257600000 | 395.17 |
1519344000000 | 397.08 |
1519603200000 | 398.11 |
1519689600000 | 398.97 |
1519776000000 | 395.47 |
1519862400000 | 390.93 |
1519948800000 | 384.51 |
1520208000000 | 389.1 |
1520294400000 | 391.5 |
1520380800000 | 392.68 |
1520467200000 | 397.94 |
1520553600000 | 400.77 |
1520812800000 | 402.42 |
1520899200000 | 399.25 |
1520985600000 | 398.62 |
1521072000000 | 400.54 |
1521158400000 | 398.64 |
1521417600000 | 396.75 |
1521504000000 | 398.49 |
1521590400000 | 398.0899 |
1521676800000 | 392 |
1521763200000 | 390.76 |
1522022400000 | 387.73 |
1522108800000 | 391.37 |
1522195200000 | 389.8399 |
1522281600000 | 390.94 |
1522713600000 | 390.55 |
1522800000000 | 386.49 |
1522886400000 | 393.7 |
1522972800000 | 394.49 |
1523232000000 | 393.64 |
1523318400000 | 397.47 |
1523404800000 | 395.81 |
1523491200000 | 400.94 |
1523577600000 | 403.08 |
1523836800000 | 403.08 |
1523923200000 | 405.85 |
1524009600000 | 407.26 |
1524096000000 | 410.08 |
1524182400000 | 409.22 |
1524441600000 | 411.85 |
1524528000000 | 409.47 |
1524614400000 | 405.9 |
1524700800000 | 411.2799 |
1524787200000 | 410.45 |
1525046400000 | 410.3399 |
1525132800000 | 410.04 |
1525219200000 | 412.71 |
1525305600000 | 411.33 |
1525392000000 | 411.81 |
1525651200000 | 415.52 |
1525737600000 | 419.64 |
1525824000000 | 423.23 |
1525910400000 | 421.65 |
1525996800000 | 423.62 |
1526256000000 | 423.45 |
1526342400000 | 422.76 |
1526428800000 | 425.53 |
1526515200000 | 428.09 |
1526601600000 | 428.77 |
1526860800000 | 431.23 |
1526947200000 | 431.8 |
1527033600000 | 427.72 |
1527120000000 | 427.45 |
1527206400000 | 429.94 |
1527465600000 | 429.77 |
1527552000000 | 423.87 |
1527638400000 | 425.37 |
1527724800000 | 424.42 |
1527811200000 | 427.68 |
1528070400000 | 430.64 |
1528156800000 | 431.11 |
1528243200000 | 431.22 |
1528329600000 | 430.56 |
1528416000000 | 431.16 |
1528675200000 | 433.3 |
1528761600000 | 432.73 |
1528848000000 | 433.05 |
1528934400000 | 438.54 |
1529020800000 | 430.79 |
1529280000000 | 428.77 |
1529366400000 | 424.88 |
1529452800000 | 426.81 |
1529539200000 | 423.48 |
1529625600000 | 427.64 |
1529884800000 | 421.37 |
1529971200000 | 420.62 |
1530057600000 | 422.11 |
1530144000000 | 416.65 |
1530230400000 | 420.7 |
1530489600000 | 416.98 |
1530576000000 | 418.65 |
1530662400000 | 418.77 |
1530748800000 | 417.83 |
1530835200000 | 418.31 |
1531094400000 | 422.1 |
1531180800000 | 425.75 |
1531267200000 | 420.1 |
1531353600000 | 422.7 |
1531440000000 | 422.32 |
1531699200000 | 423.48 |
1531785600000 | 424.2 |
1531872000000 | 423.82 |
1531958400000 | 421.94 |
1532044800000 | 421.62 |
1532304000000 | 420.83 |
1532390400000 | 424.73 |
1532476800000 | 424.33 |
1532563200000 | 426.8 |
1532649600000 | 428.9 |
1532908800000 | 428.19 |
1532995200000 | 427.27 |
1533081600000 | 427.03 |
1533168000000 | 423.94 |
1533254400000 | 424.89 |
1533513600000 | 424.58 |
1533600000000 | 424.38 |
1533686400000 | 423.2 |
1533772800000 | 425.43 |
1533859200000 | 423.76 |
1534118400000 | 422.52 |
1534204800000 | 422.57 |
1534291200000 | 417.22 |
1534377600000 | 418.98 |
1534464000000 | 418.43 |
1534723200000 | 419.76 |
1534809600000 | 420.91 |
1534896000000 | 421.53 |
1534982400000 | 421.65 |
1535068800000 | 420.58 |
1535328000000 | 421.14 |
1535414400000 | 420.83 |
1535500800000 | 421.29 |
1535587200000 | 423.24 |
1535673600000 | 423.66 |
1535932800000 | 422.37 |
1536019200000 | 420.27 |
1536105600000 | 417.45 |
1536192000000 | 415.21 |
1536278400000 | 415.6 |
1536537600000 | 417.23 |
1536624000000 | 416.95 |
1536710400000 | 419.55 |
1536796800000 | 418.15 |
1536883200000 | 419.85 |
1537142400000 | 422.49 |
1537228800000 | 422.92 |
1537315200000 | 422.97 |
1537401600000 | 423.62 |
1537488000000 | 421.41 |
1537747200000 | 419.55 |
1537833600000 | 419.97 |
1537920000000 | 420.61 |
1538006400000 | 420.57 |
1538092800000 | 419.05 |
1538352000000 | 421.38 |
1538438400000 | 419.25 |
1538524800000 | 421.44 |
1538611200000 | 416.95 |
1538697600000 | 413.37 |
1538956800000 | 408.66 |
1539043200000 | 407.36 |
1539129600000 | 400.69 |
1539216000000 | 392.05 |
1539302400000 | 392.71 |
1539561600000 | 389.76 |
1539648000000 | 399.08 |
1539734400000 | 398.18 |
1539820800000 | 397.12 |
1539907200000 | 392.69 |
1540166400000 | 390.46 |
1540252800000 | 380.68 |
1540339200000 | 380.9 |
1540425600000 | 380.18 |
1540512000000 | 378.07 |
1540771200000 | 382.73 |
1540857600000 | 382.76 |
1540944000000 | 390.58 |
1541030400000 | 395.36 |
1541116800000 | 400.76 |
1541376000000 | 396.62 |
1541462400000 | 397.47 |
1541548800000 | 400.29 |
1541635200000 | 402.14 |
1541721600000 | 399.52 |
1541980800000 | 392.47 |
1542067200000 | 395.11 |
1542153600000 | 393.3 |
1542240000000 | 384.64 |
1542326400000 | 383.7 |
1542585600000 | 379.87 |
1542672000000 | 374.19 |
1542758400000 | 378.5 |
1542844800000 | 379.24 |
1542931200000 | 379.83 |
1543190400000 | 383.9 |
1543276800000 | 383.5299 |
1543363200000 | 383.97 |
1543449600000 | 383.56 |
1543536000000 | 382.31 |
1543795200000 | 384.19 |
1543881600000 | 380.4 |
1543968000000 | 378.95 |
1544054400000 | 367.88 |
1544140800000 | 369.69 |
1544400000000 | 358.42 |
1544486400000 | 363.46 |
1544572800000 | 370.97 |
1544659200000 | 369.35 |
1544745600000 | 366.8 |
1545004800000 | 361.21 |
1545091200000 | 359.89 |
1545177600000 | 360.35 |
1545264000000 | 356.0299 |
1545350400000 | 355.8399 |
1545609600000 | 355.99 |
1545868800000 | 347.9 |
1545955200000 | 357.58 |
1546214400000 | 358.05 |
1546387200000 | 359.43 |
1546473600000 | 358 |
1546560000000 | 365.74 |
1546819200000 | 370.0299 |
1546905600000 | 374.2799 |
1546992000000 | 376.86 |
1547078400000 | 377.29 |
1547164800000 | 380.29 |
1547424000000 | 378.75 |
1547510400000 | 378.24 |
1547596800000 | 381.9 |
1547683200000 | 382.56 |
1547769600000 | 387.27 |
1548028800000 | 387.19 |
1548115200000 | 386.42 |
1548201600000 | 385.49 |
1548288000000 | 385.83 |
1548374400000 | 387.0899 |
1548633600000 | 383.62 |
1548720000000 | 387.02 |
1548806400000 | 387.94 |
1548892800000 | 387.41 |
1548979200000 | 387.51 |
1549238400000 | 388.75 |
1549324800000 | 389.99 |
1549411200000 | 392.19 |
1549497600000 | 387.17 |
1549584000000 | 383.8399 |
1549843200000 | 386.22 |
1549929600000 | 386.99 |
1550016000000 | 390.62 |
1550102400000 | 388.04 |
1550188800000 | 391.97 |
1550448000000 | 394.65 |
1550534400000 | 393.46 |
1550620800000 | 396.48 |
1550707200000 | 397.04 |
1550793600000 | 398.76 |
1551052800000 | 398.87 |
1551139200000 | 402.22 |
1551225600000 | 402.21 |
1551312000000 | 401.05 |
1551398400000 | 403.47 |
1551657600000 | 404.16 |
1551744000000 | 404.13 |
1551830400000 | 403.2799 |
1551916800000 | 399.63 |
1552003200000 | 395.19 |
1552262400000 | 398.87 |
1552348800000 | 400.44 |
1552435200000 | 403.94 |
1552521600000 | 407.24 |
1552608000000 | 410.7799 |
1552867200000 | 409.77 |
1552953600000 | 412.98 |
1553040000000 | 409.1 |
1553126400000 | 406.55 |
1553212800000 | 403.49 |
1553472000000 | 399.61 |
1553558400000 | 402.71 |
1553644800000 | 402.5299 |
1553731200000 | 401.85 |
1553817600000 | 404.69 |
1554076800000 | 411.02 |
1554163200000 | 411.76 |
1554249600000 | 418.33 |
1554336000000 | 416.22 |
1554422400000 | 414.8399 |
1554681600000 | 414.52 |
1554768000000 | 412.08 |
1554854400000 | 414.27 |
1554940800000 | 415.6 |
1555027200000 | 417.58 |
1555286400000 | 419.53 |
1555372800000 | 420.21 |
1555459200000 | 418.86 |
1555545600000 | 419.56 |
1555977600000 | 419.72 |
1556064000000 | 421.05 |
1556150400000 | 420.24 |
1556236800000 | 420.34 |
1556496000000 | 420.84 |
1556582400000 | 420.13 |
1556668800000 | 419.89 |
1556755200000 | 417.47 |
1556841600000 | 420.22 |
1557100800000 | 417.19 |
1557187200000 | 412.72 |
1557273600000 | 412.2799 |
1557360000000 | 406.12 |
1557446400000 | 409.07 |
1557705600000 | 403.33 |
1557792000000 | 407.39 |
1557878400000 | 408.15 |
1557964800000 | 412.36 |
1558051200000 | 411.0299 |
1558310400000 | 407.3399 |
1558396800000 | 411.56 |
1558483200000 | 410.37 |
1558569600000 | 405.31 |
1558656000000 | 407.18 |
1558915200000 | 406.85 |
1559001600000 | 408.7 |
1559088000000 | 403.12 |
1559174400000 | 405.26 |
1559260800000 | 403.12 |
1559520000000 | 400.75 |
1559606400000 | 403.68 |
1559692800000 | 406.18 |
1559779200000 | 405.3399 |
1559865600000 | 408.6 |
1560124800000 | 409.4 |
1560211200000 | 411.18 |
1560297600000 | 410.19 |
1560384000000 | 410.91 |
1560470400000 | 409.18 |
1560729600000 | 408.14 |
1560816000000 | 412.5899 |
1560902400000 | 412.08 |
1560988800000 | 414.6 |
1561075200000 | 413.5 |
1561334400000 | 412.19 |
1561420800000 | 411.87 |
1561507200000 | 410.17 |
1561593600000 | 411.27 |
1561680000000 | 413.82 |
1561939200000 | 417.37 |
1562025600000 | 417.86 |
1562112000000 | 420.91 |
1562198400000 | 421.73 |
1562284800000 | 417.15 |
1562544000000 | 417.3 |
1562630400000 | 414.25 |
1562716800000 | 413.37 |
1562803200000 | 414.22 |
1562889600000 | 416.17 |
1563148800000 | 416.2799 |
1563235200000 | 414.8399 |
1563321600000 | 413.45 |
1563408000000 | 412.15 |
1563494400000 | 414.24 |
1563753600000 | 414.65 |
1563840000000 | 416.38 |
1563926400000 | 417.52 |
1564012800000 | 416.19 |
1564099200000 | 414.89 |
1564358400000 | 412.13 |
1564444800000 | 406.66 |
1564531200000 | 407.5 |
1564617600000 | 407.99 |
1564704000000 | 400.4 |
1564963200000 | 389.98 |
1565049600000 | 390.23 |
1565136000000 | 389.14 |
1565222400000 | 393.85 |
1565308800000 | 391.73 |
1565568000000 | 388.07 |
1565654400000 | 390.18 |
1565740800000 | 384.04 |
1565827200000 | 383.51 |
1565913600000 | 388.3399 |
1566172800000 | 394.31 |
1566259200000 | 393.26 |
1566345600000 | 398.19 |
1566432000000 | 398.68 |
1566518400000 | 398.33 |
1566777600000 | 395.7 |
1566864000000 | 398.44 |
1566950400000 | 395.76 |
1567036800000 | 398.64 |
1567123200000 | 402.65 |
1567382400000 | 402.82 |
1567468800000 | 402.32 |
1567555200000 | 406.06 |
1567641600000 | 408.94 |
1567728000000 | 410.3 |
1567987200000 | 410.08 |
1568073600000 | 409.37 |
1568160000000 | 415.23 |
1568246400000 | 414.26 |
1568332800000 | 418.9 |
1568592000000 | 417.8399 |
1568678400000 | 416.83 |
1568764800000 | 418.2799 |
1568851200000 | 419.17 |
1568937600000 | 421.27 |
1569196800000 | 417.24 |
1569283200000 | 418.29 |
1569369600000 | 413.27 |
1569456000000 | 414.16 |
1569542400000 | 415.31 |
1569801600000 | 417.3399 |
1569888000000 | 412.72 |
1569974400000 | 404.83 |
1570060800000 | 403.29 |
1570147200000 | 405.7 |
1570406400000 | 406.08 |
1570492800000 | 401.73 |
1570579200000 | 400.41 |
1570665600000 | 402.83 |
1570752000000 | 419.91 |
1571011200000 | 417.75 |
1571097600000 | 424.88 |
1571184000000 | 423.9 |
1571270400000 | 425.04 |
1571356800000 | 425.67 |
1571616000000 | 429.4 |
1571702400000 | 426.24 |
1571788800000 | 425.83 |
1571875200000 | 427 |
1571961600000 | 427.36 |
1572220800000 | 428.95 |
1572307200000 | 427.37 |
1572393600000 | 427.35 |
1572480000000 | 426.48 |
1572566400000 | 430.01 |
1572825600000 | 432.53 |
1572912000000 | 433.64 |
1572998400000 | 433.92 |
1573084800000 | 437.5 |
1573171200000 | 437.43 |
1573430400000 | 439.41 |
1573516800000 | 440.36 |
1573603200000 | 439.45 |
1573689600000 | 440.28 |
1573776000000 | 443.54 |
1574035200000 | 444.15 |
1574121600000 | 443.61 |
1574208000000 | 442.8 |
1574294400000 | 440.71 |
1574380800000 | 442.72 |
1574640000000 | 448.53 |
1574726400000 | 451.01 |
1574812800000 | 453.14 |
1574899200000 | 454.26 |
1574985600000 | 451.77 |
1575244800000 | 447.95 |
1575331200000 | 445.94 |
1575417600000 | 452.57 |
1575504000000 | 455.26 |
1575590400000 | 460.73 |
1575849600000 | 460.94 |
1575936000000 | 459.27 |
1576022400000 | 458.76 |
1576108800000 | 458.77 |
1576195200000 | 472.31 |
1576454400000 | 479.05 |
1576540800000 | 472.61 |
1576627200000 | 471.34 |
1576713600000 | 472.29 |
1576800000000 | 475.97 |
1577059200000 | 477.09 |
1577145600000 | 479.77 |
1577404800000 | 483.23 |
1577664000000 | 480.15 |
1577750400000 | 480.74 |
1577923200000 | 486.32 |
1578009600000 | 482.81 |
1578268800000 | 479.24 |
1578355200000 | 481.01 |
1578441600000 | 478.94 |
1578528000000 | 479.45 |
1578614400000 | 478 |
1578873600000 | 478.48 |
1578960000000 | 480.29 |
1579046400000 | 479.21 |
1579132800000 | 480.65 |
1579219200000 | 484.25 |
1579478400000 | 483.93 |
1579564800000 | 482.91 |
1579651200000 | 485.05 |
1579737600000 | 480.22 |
1579824000000 | 484.64 |
1580083200000 | 473.77 |
1580169600000 | 474.89 |
1580256000000 | 477.05 |
1580342400000 | 472.68 |
1580428800000 | 471.4 |
1580688000000 | 469.41 |
1580774400000 | 477.72 |
1580860800000 | 481.63 |
1580947200000 | 480.82 |
1581033600000 | 478.68 |
1581292800000 | 479.96 |
1581379200000 | 486.79 |
1581465600000 | 491.62 |
1581552000000 | 493.21 |
1581638400000 | 494.61 |
1581897600000 | 495.63 |
1581984000000 | 493.69 |
1582070400000 | 497.75 |
1582156800000 | 496.94 |
1582243200000 | 495.24 |
1582502400000 | 476.14 |
1582588800000 | 469.08 |
1582675200000 | 465.12 |
1582761600000 | 442.19 |
1582848000000 | 428.48 |
1583107200000 | 425.58 |
1583193600000 | 437.57 |
1583280000000 | 437.46 |
1583366400000 | 429.48 |
1583452800000 | 415.44 |
1583712000000 | 386.26 |
1583798400000 | 383.36 |
1583884800000 | 376.63 |
1583971200000 | 333.67 |
1584057600000 | 332.69 |
1584316800000 | 306.0899 |
1584403200000 | 300.19 |
1584489600000 | 282.17 |
1584576000000 | 285.2799 |
1584662400000 | 296.2 |
1584921600000 | 280.35 |
1585008000000 | 304.4 |
1585094400000 | 315.74 |
1585180800000 | 328.26 |
1585267200000 | 320.51 |
1585526400000 | 322.45 |
1585612800000 | 333.89 |
1585699200000 | 325.8 |
1585785600000 | 323.92 |
1585872000000 | 320.01 |
1586131200000 | 332.98 |
1586217600000 | 345.07 |
1586304000000 | 351.1 |
1586390400000 | 358.76 |
1586822400000 | 360.88 |
1586908800000 | 346.01 |
1586995200000 | 347.21 |
1587081600000 | 358.43 |
1587340800000 | 359.06 |
1587427200000 | 348.3399 |
1587513600000 | 352.79 |
1587600000000 | 360.95 |
1587686400000 | 357.23 |
1587945600000 | 361.61 |
1588032000000 | 369.27 |
1588118400000 | 379.14 |
1588204800000 | 375.05 |
1588291200000 | 368.79 |
1588550400000 | 360.93 |
1588636800000 | 367.56 |
1588723200000 | 366.3 |
1588809600000 | 371.44 |
1588896000000 | 375.36 |
1589155200000 | 374.47 |
1589241600000 | 373.0299 |
1589328000000 | 366.22 |
1589414400000 | 354.87 |
1589500800000 | 358.47 |
1589760000000 | 371.2 |
1589846400000 | 375.25 |
1589932800000 | 377.6 |
1590019200000 | 377.92 |
1590105600000 | 378.87 |
1590364800000 | 383.18 |
1590451200000 | 391.72 |
1590537600000 | 390.08 |
1590624000000 | 395.45 |
1590710400000 | 393.8 |
1590969600000 | 399.29 |
1591056000000 | 404 |
1591142400000 | 412.7799 |
1591228800000 | 411.04 |
1591315200000 | 419.83 |
1591574400000 | 417.57 |
1591660800000 | 410.02 |
1591747200000 | 407.72 |
1591833600000 | 391.86 |
1591920000000 | 392.93 |
1592179200000 | 393.6 |
1592265600000 | 403.77 |
1592352000000 | 407.05 |
1592438400000 | 404.7799 |
1592524800000 | 405.35 |
1592784000000 | 403.06 |
1592870400000 | 406.06 |
1592956800000 | 397.66 |
1593043200000 | 397.16 |
1593129600000 | 395.95 |
1593388800000 | 396.42 |
1593475200000 | 397.96 |
1593561600000 | 401.18 |
1593648000000 | 406.55 |
1593734400000 | 406.62 |
1593993600000 | 411.13 |
1594080000000 | 410.8399 |
1594166400000 | 407.98 |
1594252800000 | 405.15 |
1594339200000 | 407.89 |
1594598400000 | 410.76 |
1594684800000 | 406.08 |
1594771200000 | 413.12 |
1594857600000 | 412.81 |
1594944000000 | 413.7 |
1595203200000 | 418.72 |
1595289600000 | 422.18 |
1595376000000 | 419.26 |
1595462400000 | 418.98 |
1595548800000 | 411.86 |
1595808000000 | 410.9 |
1595894400000 | 413.06 |
1595980800000 | 412.32 |
1596067200000 | 405.89 |
1596153600000 | 407.11 |
1596412800000 | 413.14 |
1596499200000 | 413.72 |
1596585600000 | 419.47 |
1596672000000 | 418.49 |
1596758400000 | 420.56 |
1597017600000 | 422.58 |
1597104000000 | 428.5 |
1597190400000 | 430.35 |
1597276800000 | 430.96 |
1597363200000 | 426.75 |
1597622400000 | 428.17 |
1597708800000 | 425.62 |
1597795200000 | 425.26 |
1597881600000 | 423.67 |
1597968000000 | 424.41 |
1598227200000 | 427.39 |
1598313600000 | 425.95 |
1598400000000 | 432.79 |
1598486400000 | 431.86 |
1598572800000 | 432.46 |
1598832000000 | 432.85 |
1598918400000 | 429.83 |
1599004800000 | 433.12 |
1599091200000 | 426.34 |
1599177600000 | 421.83 |
1599436800000 | 429.22 |
1599523200000 | 424.65 |
1599609600000 | 426.8 |
1599696000000 | 423.14 |
1599782400000 | 423.08 |
1600041600000 | 425.16 |
1600128000000 | 428.25 |
1600214400000 | 433.26 |
1600300800000 | 432.97 |
1600387200000 | 431.61 |
1600646400000 | 415.51 |
1600732800000 | 415.3399 |
1600819200000 | 417.77 |
1600905600000 | 411.77 |
1600992000000 | 416.71 |
1601251200000 | 425.29 |
1601337600000 | 423.03 |
1601424000000 | 428.1 |
1601510400000 | 429.37 |
1601596800000 | 430.47 |
1601856000000 | 434.83 |
1601942400000 | 437.4 |
1602028800000 | 436.61 |
1602115200000 | 439.82 |
1602201600000 | 443.21 |
1602460800000 | 446.85 |
1602547200000 | 442.46 |
1602633600000 | 443.62 |
1602720000000 | 436.52 |
1602806400000 | 437.85 |
1603065600000 | 438.67 |
1603152000000 | 436.79 |
1603238400000 | 433.55 |
1603324800000 | 433.63 |
1603411200000 | 434.42 |
1603670400000 | 424.23 |
1603756800000 | 421.94 |
1603843200000 | 408.57 |
1603929600000 | 407.7799 |
1604016000000 | 412.56 |
1604275200000 | 413.94 |
1604361600000 | 423.69 |
1604448000000 | 433.55 |
1604534400000 | 437.48 |
1604620800000 | 436.78 |
1604880000000 | 452.55 |
1604966400000 | 455.63 |
1605052800000 | 462.14 |
1605139200000 | 459.43 |
1605225600000 | 458.82 |
1605484800000 | 467.6 |
1605571200000 | 466.16 |
1605657600000 | 471.02 |
1605744000000 | 466.55 |
1605830400000 | 469.5 |
1606089600000 | 471.39 |
1606176000000 | 474.32 |
1606262400000 | 471.61 |
1606348800000 | 469.95 |
1606435200000 | 472.51 |
1606694400000 | 469.76 |
1606780800000 | 474.95 |
1606867200000 | 472.21 |
1606953600000 | 476.51 |
1607040000000 | 479.08 |
1607299200000 | 474.2 |
1607385600000 | 475.4 |
1607472000000 | 478.11 |
1607558400000 | 472.68 |
1607644800000 | 470.24 |
1607904000000 | 475.67 |
1607990400000 | 478.65 |
1608076800000 | 483.11 |
1608163200000 | 488.26 |
1608249600000 | 485.62 |
1608508800000 | 474.45 |
1608595200000 | 480.67 |
1608681600000 | 491.8 |
1608768000000 | 495.74 |
1609113600000 | 495.95 |
1609200000000 | 503.07 |
1609286400000 | 500.78 |
1609372800000 | 501.08 |
1609718400000 | 500.95 |
1609804800000 | 504.4 |
1609891200000 | 507.34 |
1609977600000 | 510.68 |
1610064000000 | 514.78 |
1610323200000 | 507.1 |
1610409600000 | 510.48 |
1610496000000 | 509.1 |
1610582400000 | 514.99 |
1610668800000 | 507.48 |
1610928000000 | 510.65 |
1611014400000 | 510.45 |
1611100800000 | 516.16 |
1611187200000 | 516.14 |
1611273600000 | 510.36 |
1611532800000 | 503.15 |
1611619200000 | 505.81 |
1611705600000 | 499.13 |
1611792000000 | 500.99 |
1611878400000 | 497.65 |
1612137600000 | 503.51 |
1612224000000 | 511.29 |
1612310400000 | 514.37 |
1612396800000 | 516.22 |
1612483200000 | 520.83 |
1612742400000 | 521.61 |
1612828800000 | 521.22 |
1612915200000 | 519.27 |
1613001600000 | 522.96 |
1613088000000 | 525.08 |
1613347200000 | 533.5599 |
1613433600000 | 534.21 |
1613520000000 | 528.89 |
1613606400000 | 521.57 |
1613692800000 | 526.63 |
1613952000000 | 526.79 |
1614038400000 | 524.4299 |
1614124800000 | 529.85 |
1614211200000 | 529.19 |
1614297600000 | 520.65 |
1614556800000 | 532.26 |
1614643200000 | 532.21 |
1614729600000 | 535.9299 |
1614816000000 | 532.48 |
1614902400000 | 526.66 |
1615161600000 | 533.97 |
1615248000000 | 541.87 |
1615334400000 | 541.9299 |
1615420800000 | 545.98 |
1615507200000 | 542.85 |
1615766400000 | 543.11 |
1615852800000 | 550.12 |
1615939200000 | 543.51 |
1616025600000 | 544.91 |
1616112000000 | 540.55 |
1616371200000 | 542.01 |
1616457600000 | 538.71 |
1616544000000 | 539.36 |
1616630400000 | 535.94 |
1616716800000 | 543.47 |
1616976000000 | 542.54 |
1617062400000 | 545.77 |
1617148800000 | 547.29 |
1617235200000 | 553.6799 |
1617667200000 | 561.05 |
1617753600000 | 560.62 |
1617840000000 | 563.61 |
1617926400000 | 565.45 |
1618185600000 | 562.2 |
1618272000000 | 565.97 |
1618358400000 | 568.05 |
1618444800000 | 571.95 |
1618531200000 | 576.41 |
1618790400000 | 576.97 |
1618876800000 | 566.03 |
1618963200000 | 564.98 |
1619049600000 | 571.52 |
1619136000000 | 572.29 |
1619395200000 | 577.53 |
1619481600000 | 575.88 |
1619568000000 | 575.52 |
1619654400000 | 574.92 |
1619740800000 | 572.4299 |
1620000000000 | 574.73 |
1620086400000 | 566.54 |
1620172800000 | 573.13 |
1620259200000 | 569.63 |
1620345600000 | 579.04 |
1620604800000 | 580.11 |
1620691200000 | 566.73 |
1620777600000 | 565.44 |
1620864000000 | 563.6 |
1620950400000 | 568.72 |
1621209600000 | 568.3099 |
1621296000000 | 574.05 |
1621382400000 | 566.9 |
1621468800000 | 574.1 |
1621555200000 | 576.28 |
1621814400000 | 577.04 |
1621900800000 | 576.84 |
1621987200000 | 578.51 |
1622073600000 | 581.9299 |
1622160000000 | 584.73 |
1622419200000 | 584.7 |
1622505600000 | 589.4 |
1622592000000 | 590.25 |
1622678400000 | 588.12 |
1622764800000 | 592.4299 |
1623024000000 | 591.57 |
1623110400000 | 592.39 |
1623196800000 | 589.83 |
1623283200000 | 588.73 |
1623369600000 | 591.59 |
1623628800000 | 592.58 |
1623715200000 | 588.38 |
1623801600000 | 588.17 |
1623888000000 | 584.71 |
1623974400000 | 575.75 |
1624233600000 | 578.21 |
1624320000000 | 582.03 |
1624406400000 | 581.36 |
1624492800000 | 581.36 |
1624579200000 | 583.99 |
1624838400000 | 581.76 |
1624924800000 | 583.95 |
1625011200000 | 580.6 |
1625097600000 | 585.2 |
1625184000000 | 590.7 |
1625443200000 | 596.03 |
1625529600000 | 595.14 |
1625616000000 | 598.33 |
1625702400000 | 588.5599 |
1625788800000 | 595.76 |
1626048000000 | 600.8 |
1626134400000 | 601.25 |
1626220800000 | 599.08 |
1626307200000 | 592.28 |
1626393600000 | 589.73 |
1626652800000 | 574.3 |
1626739200000 | 576.08 |
1626825600000 | 590.02 |
1626912000000 | 599.01 |
1626998400000 | 603.2 |
1627257600000 | 605.87 |
1627344000000 | 604.02 |
1627430400000 | 608.07 |
1627516800000 | 611.33 |
1627603200000 | 609.26 |
1627862400000 | 613.64 |
1627948800000 | 614.13 |
1628035200000 | 616.6 |
1628121600000 | 621.25 |
1628208000000 | 618 |
1628467200000 | 617.5 |
1628553600000 | 622.02 |
1628640000000 | 624.27 |
1628726400000 | 625.32 |
1628812800000 | 625.47 |
1629072000000 | 622.47 |
1629158400000 | 620.85 |
1629244800000 | 626.1799 |
1629331200000 | 615.46 |
1629417600000 | 618.77 |
1629676800000 | 623.94 |
1629763200000 | 625.14 |
1629849600000 | 627.17 |
1629936000000 | 627.07 |
1630022400000 | 630.99 |
1630281600000 | 633.3099 |
1630368000000 | 632.22 |
1630454400000 | 635.09 |
1630540800000 | 639.85 |
1630627200000 | 638.44 |
1630886400000 | 639.85 |
1630972800000 | 635.71 |
1631059200000 | 626.3099 |
1631145600000 | 630.48 |
1631232000000 | 627.57 |
1631491200000 | 626.92 |
1631577600000 | 626.01 |
1631664000000 | 618.64 |
1631750400000 | 623.04 |
1631836800000 | 621.85 |
1632096000000 | 607.04 |
1632182400000 | 610.65 |
1632268800000 | 617.05 |
1632355200000 | 625.4 |
1632441600000 | 618.85 |
1632700800000 | 616 |
1632787200000 | 597.78 |
1632873600000 | 596.72 |
1632960000000 | 601.13 |
1633046400000 | 601.65 |
1633305600000 | 595 |
1633392000000 | 601.14 |
1633478400000 | 593.22 |
1633564800000 | 599.95 |
1633651200000 | 599.01 |
1633910400000 | 595.84 |
1633996800000 | 599.62 |
1634083200000 | 608.96 |
1634169600000 | 617.99 |
1634256000000 | 624.34 |
1634515200000 | 623.52 |
1634601600000 | 627.1 |
1634688000000 | 626.51 |
1634774400000 | 626.94 |
1634860800000 | 628.39 |
1635120000000 | 627.54 |
1635206400000 | 630.49 |
1635292800000 | 626.7 |
1635379200000 | 628.94 |
1635465600000 | 626.63 |
1635724800000 | 631.52 |
1635811200000 | 627.69 |
1635897600000 | 630.79 |
1635984000000 | 636.54 |
1636070400000 | 636.95 |
1636329600000 | 637.83 |
1636416000000 | 636.73 |
1636502400000 | 634.13 |
1636588800000 | 636.83 |
1636675200000 | 638.5 |
1636934400000 | 640.94 |
1637020800000 | 640.14 |
1637107200000 | 641.16 |
1637193600000 | 638.16 |
1637280000000 | 638.53 |
1637539200000 | 635.86 |
1637625600000 | 622.82 |
1637712000000 | 620.69 |
1637798400000 | 626.16 |
1637884800000 | 603.42 |
1638144000000 | 611.3099 |
1638230400000 | 606.55 |
1638316800000 | 614.57 |
1638403200000 | 606.74 |
1638489600000 | 598.9299 |
1638748800000 | 601.34 |
1638835200000 | 617.53 |
1638921600000 | 613.72 |
1639008000000 | 612.59 |
1639094400000 | 608.59 |
1639353600000 | 601.39 |
1639440000000 | 593.84 |
1639526400000 | 594.66 |
1639612800000 | 601.75 |
1639699200000 | 601.4 |
1639958400000 | 594.1 |
1640044800000 | 601.91 |
1640131200000 | 611.69 |
1640217600000 | 620.05 |
1640304000000 | 619.61 |
1640563200000 | 624.29 |
1640649600000 | 628.5 |
1640736000000 | 632.48 |
1640822400000 | 634.14 |
1640908800000 | 632.63 |
1641168000000 | 635.33 |
1641254400000 | 638.63 |
1641340800000 | 637.16 |
1641427200000 | 628.61 |
1641513600000 | 621.04 |
1641772800000 | 604.25 |
1641859200000 | 608.26 |
1641945600000 | 615.13 |
1642032000000 | 612.92 |
1642118400000 | 601.99 |
1642377600000 | 604.99 |
1642464000000 | 594.5 |
1642550400000 | 597.22 |
1642636800000 | 601.75 |
1642723200000 | 584.45 |
1642982400000 | 556.37 |
1643068800000 | 562.0599 |
1643155200000 | 572.94 |
1643241600000 | 574.27 |
1643328000000 | 568.21 |
1643587200000 | 576.76 |
1643673600000 | 585.45 |
1643760000000 | 591.2 |
1643846400000 | 578.0599 |
1643932800000 | 567.27 |
1644192000000 | 570.17 |
1644278400000 | 566.64 |
1644364800000 | 579.19 |
1644451200000 | 576.21 |
1644537600000 | 573.33 |
1644796800000 | 559.21 |
1644883200000 | 568.33 |
1644969600000 | 567.9299 |
1645056000000 | 559.08 |
1645142400000 | 551.1799 |
1645401600000 | 541.29 |
1645488000000 | 544.16 |
1645574400000 | 540.03 |
1645660800000 | 522.09 |
1645747200000 | 538.97 |
1646006400000 | 546.63 |
1646092800000 | 532.83 |
1646179200000 | 536.73 |
1646265600000 | 523.03 |
1646352000000 | 507.22 |
1646611200000 | 498.85 |
1646697600000 | 499.98 |
1646784000000 | 519.9 |
1646870400000 | 517.75 |
1646956800000 | 526.53 |
1647216000000 | 533.46 |
1647302400000 | 524.37 |
1647388800000 | 546.86 |
1647475200000 | 549.59 |
1647561600000 | 557.12 |
1647820800000 | 556.96 |
1647907200000 | 562.24 |
1647993600000 | 556.97 |
1648080000000 | 551.92 |
1648166400000 | 552.9299 |
1648425600000 | 553.12 |
1648512000000 | 564.98 |
1648598400000 | 560.2 |
1648684800000 | 555.51 |
1648771200000 | 560.76 |
1649030400000 | 567.21 |
1649116800000 | 569 |
1649203200000 | 557.62 |
1649289600000 | 557.05 |
1649376000000 | 560.61 |
1649635200000 | 555.95 |
1649721600000 | 557.05 |
1649808000000 | 556.25 |
1649894400000 | 561.58 |
1650326400000 | 556.95 |
1650412800000 | 558.5599 |
1650499200000 | 562.13 |
1650585600000 | 550.95 |
1650844800000 | 538.39 |
1650931200000 | 530.5599 |
1651017600000 | 530.4 |
1651104000000 | 533.35 |
1651190400000 | 539.03 |
1651449600000 | 531.7 |
1651536000000 | 529.28 |
1651622400000 | 522.92 |
1651708800000 | 514.95 |
1651795200000 | 504.01 |
1652054400000 | 484.39 |
1652140800000 | 485.75 |
1652227200000 | 494.86 |
1652313600000 | 492.42 |
1652400000000 | 505.16 |
1652659200000 | 506.78 |
1652745600000 | 512.63 |
1652832000000 | 508.61 |
1652918400000 | 505.07 |
1653004800000 | 509.87 |
1653264000000 | 515.94 |
1653350400000 | 506.57 |
1653436800000 | 509.38 |
1653523200000 | 513.69 |
1653609600000 | 524.52 |
1653868800000 | 529.6 |
1653955200000 | 527.19 |
1654041600000 | 520.67 |
1654128000000 | 522.45 |
1654214400000 | 520.9299 |
1654473600000 | 524.87 |
1654560000000 | 523.76 |
1654646400000 | 520.51 |
1654732800000 | 513.46 |
1654819200000 | 499.18 |
1655078400000 | 481.69 |
1655164800000 | 473.42 |
1655251200000 | 479.92 |
1655337600000 | 465.53 |
1655424000000 | 470.86 |
1655683200000 | 474.83 |
1655769600000 | 475.02 |
1655856000000 | 470.91 |
1655942400000 | 467.15 |
1656028800000 | 474.95 |
1656288000000 | 480.58 |
1656374400000 | 480.93 |
1656460800000 | 473.39 |
1656547200000 | 465.25 |
1656633600000 | 464.73 |
1656892800000 | 463.82 |
1656979200000 | 458.93 |
1657065600000 | 467.64 |
1657152000000 | 480.17 |
1657238400000 | 482.98 |
1657497600000 | 480.37 |
1657584000000 | 482.52 |
1657670400000 | 477.41 |
1657756800000 | 469.44 |
1657843200000 | 476.73 |
1658102400000 | 486.25 |
1658188800000 | 492.08 |
1658275200000 | 495.38 |
1658361600000 | 501.55 |
1658448000000 | 508.13 |
1658707200000 | 507.4 |
1658793600000 | 503.37 |
1658880000000 | 505.98 |
1658966400000 | 515.11 |
1659052800000 | 525.5 |
1659312000000 | 524.65 |
1659398400000 | 518.38 |
1659484800000 | 524 |
1659571200000 | 524.46 |
1659657600000 | 518.3099 |
1659916800000 | 521.29 |
1660003200000 | 513.69 |
1660089600000 | 525.84 |
1660176000000 | 528.53 |
1660262400000 | 529.75 |
1660521600000 | 528 |
1660608000000 | 527.22 |
1660694400000 | 517.69 |
1660780800000 | 520.76 |
1660867200000 | 510.83 |
1661126400000 | 501.9 |
1661212800000 | 501.43 |
1661299200000 | 501.27 |
1661385600000 | 501.86 |
1661472000000 | 492.61 |
1661731200000 | 487.15 |
1661817600000 | 484.98 |
1661904000000 | 482.89 |
1661990400000 | 469.4 |
1662076800000 | 476.72 |
1662336000000 | 473.02 |
1662422400000 | 475.17 |
1662508800000 | 471.34 |
1662595200000 | 474.74 |
1662681600000 | 484.8 |
1662940800000 | 492.47 |
1663027200000 | 482.13 |
1663113600000 | 477.12 |
1663200000000 | 473.42 |
1663286400000 | 466.01 |
1663545600000 | 462.88 |
1663632000000 | 455.03 |
1663718400000 | 460.64 |
1663804800000 | 449.74 |
1663891200000 | 437.41 |
1664150400000 | 432.08 |
1664236800000 | 428.56 |
1664323200000 | 427.73 |
1664409600000 | 416 |
1664496000000 | 427.14 |
1664755200000 | 433.23 |
1664841600000 | 445.2 |
1664928000000 | 436.94 |
1665014400000 | 438.14 |
1665100800000 | 430.33 |
1665360000000 | 426.15 |
1665446400000 | 423.79 |
1665532800000 | 418.24 |
1665619200000 | 426.01 |
1665705600000 | 429.98 |
1665964800000 | 441.6 |
1666051200000 | 444.27 |
1666137600000 | 436.02 |
1666224000000 | 437.79 |
1666310400000 | 432.71 |
1666569600000 | 437.83 |
1666656000000 | 450.38 |
1666742400000 | 456.75 |
1666828800000 | 457.85 |
1666915200000 | 455.92 |
1667174400000 | 456.57 |
1667260800000 | 462.22 |
1667347200000 | 463.18 |
1667433600000 | 456.38 |
1667520000000 | 463.54 |
1667779200000 | 470.49 |
1667865600000 | 476.37 |
1667952000000 | 471.75 |
1668038400000 | 490.99 |
1668124800000 | 497.33 |
1668384000000 | 494.03 |
1668470400000 | 492.84 |
1668556800000 | 481.12 |
1668643200000 | 477.47 |
1668729600000 | 483.4 |
1668988800000 | 484.25 |
1669075200000 | 487.22 |
1669161600000 | 493.66 |
1669248000000 | 497.64 |
1669334400000 | 496.52 |
1669593600000 | 489.49 |
1669680000000 | 487.31 |
1669766400000 | 488.34 |
1669852800000 | 497.65 |
1669939200000 | 497.93 |
1670198400000 | 496.1 |
1670284800000 | 488.54 |
1670371200000 | 484.05 |
1670457600000 | 482.25 |
1670544000000 | 488.68 |
1670803200000 | 487.28 |
1670889600000 | 495.84 |
1670976000000 | 495.65 |
1671062400000 | 482.06 |
1671148800000 | 474.23 |
1671408000000 | 474.43 |
1671494400000 | 470.6 |
1671580800000 | 479.57 |
1671667200000 | 474.88 |
1671753600000 | 476.56 |
1672099200000 | 475.75 |
1672185600000 | 476.13 |
1672272000000 | 480.85 |
1672358400000 | 476.54 |
1672617600000 | 480.14 |
1672704000000 | 487.22 |
1672790400000 | 490.78 |
1672876800000 | 489.57 |
1672963200000 | 493.2 |
1673222400000 | 498.07 |
1673308800000 | 493.87 |
1673395200000 | 495.14 |
1673481600000 | 500.6 |
1673568000000 | 503.46 |
1673827200000 | 507.46 |
1673913600000 | 508.16 |
1674000000000 | 511.68 |
1674086400000 | 501.98 |
1674172800000 | 505.06 |
1674432000000 | 509.99 |
1674518400000 | 508.93 |
1674604800000 | 503.15 |
1674691200000 | 507.62 |
1674777600000 | 511.94 |
1675036800000 | 507.36 |
1675123200000 | 503.61 |
1675209600000 | 506.29 |
1675296000000 | 522.28 |
1675382400000 | 518.8099 |
1675641600000 | 512.97 |
1675728000000 | 510.99 |
1675814400000 | 514.79 |
1675900800000 | 518.92 |
1675987200000 | 511.61 |
1676246400000 | 514.99 |
1676332800000 | 515.77 |
1676419200000 | 515.73 |
1676505600000 | 516.1 |
1676592000000 | 513.54 |
1676851200000 | 515.6799 |
1676937600000 | 512.84 |
1677024000000 | 506.58 |
1677110400000 | 510.27 |
1677196800000 | 506.38 |
1677456000000 | 513.79 |
1677542400000 | 516.08 |
1677628800000 | 509.9 |
1677715200000 | 510.37 |
1677801600000 | 515.91 |
1678060800000 | 515.85 |
1678147200000 | 508.73 |
1678233600000 | 508.23 |
1678320000000 | 506.1 |
1678406400000 | 497.49 |
1678665600000 | 484.26 |
1678752000000 | 492.88 |
1678838400000 | 479.72 |
1678924800000 | 482.94 |
1679011200000 | 476.83 |
1679270400000 | 478.77 |
1679356800000 | 482.99 |
1679443200000 | 480.79 |
1679529600000 | 482.32 |
1679616000000 | 474.41 |
1679875200000 | 477.88 |
1679961600000 | 474.34 |
1680048000000 | 480.93 |
1680134400000 | 489.7 |
1680220800000 | 493.41 |
1680480000000 | 490.98 |
1680566400000 | 492.12 |
1680652800000 | 484.72 |
1680739200000 | 487.8 |
1681171200000 | 493.57 |
1681257600000 | 494.08 |
1681344000000 | 497.31 |
1681430400000 | 501.5 |
1681689600000 | 503.85 |
1681776000000 | 503.65 |
1681862400000 | 501.08 |
1681948800000 | 498.7 |
1682035200000 | 499.55 |
1682294400000 | 500.05 |
1682380800000 | 496.83 |
1682467200000 | 496.14 |
1682553600000 | 501.14 |
1682640000000 | 507.6 |
1682899200000 | 508 |
1682985600000 | 502.1 |
1683072000000 | 501.32 |
1683158400000 | 501.79 |
1683244800000 | 509.72 |
1683504000000 | 510.77 |
1683590400000 | 507.16 |
1683676800000 | 506.73 |
1683763200000 | 506.82 |
1683849600000 | 507.27 |
1684108800000 | 511.01 |
1684195200000 | 507.77 |
1684281600000 | 505.17 |
1684368000000 | 504.55 |
1684454400000 | 508.98 |
1684713600000 | 509.24 |
1684800000000 | 508.48 |
1684886400000 | 496.55 |
1684972800000 | 493.77 |
1685059200000 | 496.49 |
1685318400000 | 495.51 |
1685404800000 | 494.46 |
1685491200000 | 493.31 |
1685577600000 | 496.65 |
1685664000000 | 506.87 |
1685923200000 | 503.25 |
1686009600000 | 504.58 |
1686096000000 | 504.98 |
1686182400000 | 503.88 |
1686268800000 | 505.77 |
1686528000000 | 507.19 |
1686614400000 | 509.38 |
1686700800000 | 510.87 |
1686787200000 | 508.01 |
1686873600000 | 508.29 |
1687132800000 | 499.92 |
1687219200000 | 494.94 |
1687305600000 | 491.67 |
1687392000000 | 488.22 |
1687478400000 | 484.34 |
1687737600000 | 483.14 |
1687824000000 | 480.4 |
1687910400000 | 485.75 |
1687996800000 | 486.77 |
1688083200000 | 492.86 |
1688342400000 | 492.48 |
1688428800000 | 496.83 |
1688515200000 | 491.11 |
1688601600000 | 480.56 |
1688688000000 | 486.16 |
1688947200000 | 485.7 |
1689033600000 | 491.35 |
1689120000000 | 502.19 |
1689206400000 | 505.21 |
1689292800000 | 500.45 |
1689552000000 | 495.93 |
1689638400000 | 501.62 |
1689724800000 | 508.65 |
1689811200000 | 507.82 |
1689897600000 | 506.02 |
1690156800000 | 507.06 |
1690243200000 | 511.94 |
1690329600000 | 510.85 |
1690416000000 | 514.8099 |
1690502400000 | 510 |
1690761600000 | 512.04 |
1690848000000 | 508.18 |
1690934400000 | 499.74 |
1691020800000 | 499.42 |
1691107200000 | 503.3 |
1691366400000 | 501.11 |
1691452800000 | 497.66 |
1691539200000 | 500.47 |
1691625600000 | 502.87 |
1691712000000 | 497.6 |
1691971200000 | 498.3 |
1692057600000 | 494.71 |
1692144000000 | 492.68 |
1692230400000 | 487.91 |
1692316800000 | 481.35 |
1692576000000 | 477.43 |
1692662400000 | 481.74 |
1692748800000 | 483.34 |
1692835200000 | 480.15 |
1692921600000 | 479 |
1693180800000 | 481.57 |
1693267200000 | 487.31 |
1693353600000 | 487.7 |
1693440000000 | 490.14 |
1693526400000 | 489.57 |
1693785600000 | 490.2 |
1693872000000 | 488.64 |
1693958400000 | 484.93 |
1694044800000 | 480.84 |
1694131200000 | 482.5 |
1694390400000 | 484.02 |
1694476800000 | 481.46 |
1694563200000 | 480.51 |
1694649600000 | 488.51 |
1694736000000 | 486.71 |
1694995200000 | 479.57 |
1695081600000 | 479.6 |
1695168000000 | 486.9 |
1695254400000 | 482.04 |
1695340800000 | 481.05 |
1695600000000 | 477.37 |
1695686400000 | 472.43 |
1695772800000 | 472.76 |
1695859200000 | 472.47 |
1695945600000 | 478.58 |
1696204800000 | 472.59 |
1696291200000 | 462.71 |
1696377600000 | 458.43 |
1696464000000 | 462.04 |
1696550400000 | 464.67 |
1696809600000 | 462.79 |
1696896000000 | 473.59 |
1696982400000 | 472.67 |
1697068800000 | 471.78 |
1697155200000 | 463.73 |
1697414400000 | 465.23 |
1697500800000 | 465.48 |
1697587200000 | 458.11 |
1697673600000 | 453.22 |
1697760000000 | 448.17 |
1698019200000 | 445.93 |
1698105600000 | 447.68 |
1698192000000 | 442.69 |
1698278400000 | 442.76 |
1698364800000 | 443.1 |
1698624000000 | 445.66 |
1698710400000 | 451.37 |
1698796800000 | 453.15 |
1698883200000 | 463.53 |
1698969600000 | 470.34 |
1699228800000 | 466.37 |
1699315200000 | 464.97 |
1699401600000 | 466.03 |
1699488000000 | 472.46 |
1699574400000 | 466.36 |
1699833600000 | 467.68 |
1699920000000 | 485.52 |
1700006400000 | 488.4 |
1700092800000 | 480.21 |
1700179200000 | 486.35 |
1700438400000 | 489.94 |
1700524800000 | 485.55 |
1700611200000 | 487.87 |
1700697600000 | 489.01 |
1700784000000 | 490.71 |
1701043200000 | 489.89 |
1701129600000 | 488.48 |
1701216000000 | 492.92 |
1701302400000 | 489.84 |
1701388800000 | 496.72 |
1701648000000 | 494.03 |
1701734400000 | 498.6 |
1701820800000 | 502.77 |
1701907200000 | 501.68 |
1701993600000 | 504.58 |
1702252800000 | 505.73 |
1702339200000 | 501.68 |
1702425600000 | 501.26 |
1702512000000 | 518.63 |
1702598400000 | 520.66 |
1702857600000 | 520.38 |
1702944000000 | 524.62 |
1703030400000 | 527.98 |
1703116800000 | 526.4299 |
1703203200000 | 530.4299 |
1703635200000 | 532.8099 |
1703721600000 | 532.71 |
1703808000000 | 532.16 |
1704153600000 | 527.6799 |
1704240000000 | 519.8099 |
1704326400000 | 524.29 |
1704412800000 | 521.25 |
1704672000000 | 526.15 |
1704758400000 | 524.6 |
1704844800000 | 523.25 |
1704931200000 | 517.08 |
1705017600000 | 523.77 |
1705276800000 | 517.7 |
1705363200000 | 516.32 |
1705449600000 | 507.69 |
1705536000000 | 511.21 |
1705622400000 | 507.14 |
1705881600000 | 514.1 |
1705968000000 | 513.22 |
1706054400000 | 518.76 |
1706140800000 | 522.07 |
1706227200000 | 525.67 |
1706486400000 | 525.76 |
1706572800000 | 525.24 |
1706659200000 | 528.04 |
1706745600000 | 524.25 |
1706832000000 | 522.07 |
1707091200000 | 516.88 |
1707177600000 | 521.75 |
1707264000000 | 522.3099 |
1707350400000 | 523.6799 |
1707436800000 | 522.59 |
1707696000000 | 528.77 |
1707782400000 | 520.17 |
1707868800000 | 523.34 |
1707955200000 | 527.6 |
1708041600000 | 530.34 |
1708300800000 | 531.1799 |
1708387200000 | 527.85 |
1708473600000 | 526.98 |
1708560000000 | 531.39 |
1708646400000 | 531.28 |
1708905600000 | 530.1 |
1708992000000 | 531.57 |
1709078400000 | 528.12 |
1709164800000 | 529.92 |
1709251200000 | 535.34 |
1709510400000 | 530.6799 |
1709596800000 | 529.15 |
1709683200000 | 531.9299 |
1709769600000 | 536.58 |
1709856000000 | 539.3 |
1710115200000 | 535.78 |
1710201600000 | 539.74 |
1710288000000 | 540.1 |
1710374400000 | 538.4299 |
1710460800000 | 538.35 |
1710720000000 | 535.58 |
1710806400000 | 537.09 |
1710892800000 | 537.04 |
1710979200000 | 543.34 |
1711065600000 | 542.98 |
1711324800000 | 542.48 |
1711411200000 | 545.39 |
1711497600000 | 546.95 |
1711584000000 | 549.22 |
1712016000000 | 544.87 |
1712102400000 | 546.46 |
1712188800000 | 549.3 |
1712275200000 | 545.87 |
1712534400000 | 550.0599 |
1712620800000 | 546.91 |
1712707200000 | 546.03 |
1712793600000 | 546.2 |
1712880000000 | 543.39 |
1713139200000 | 543 |
1713225600000 | 533.01 |
1713312000000 | 532.4299 |
1713398400000 | 533.63 |
1713484800000 | 532.35 |
1713744000000 | 534.95 |
1713830400000 | 541.37 |
1713916800000 | 539.54 |
1714003200000 | 533.7 |
1714089600000 | 542 |
1714348800000 | 550.0599 |
1714435200000 | 547.87 |
1714521600000 | 546.7 |
1714608000000 | 548.03 |
1714694400000 | 552.8099 |
1714953600000 | 555.99 |
1715040000000 | 560.22 |
1715126400000 | 562.71 |
1715212800000 | 563.72 |
1715299200000 | 569.36 |
1715558400000 | 569.94 |
1715644800000 | 572.58 |
1715731200000 | 577.92 |
1715817600000 | 579.71 |
1715904000000 | 579.48 |
1716163200000 | 583.29 |
1716249600000 | 583 |
1716336000000 | 583.1 |
1716422400000 | 583.41 |
1716508800000 | 586.22 |
1716768000000 | 588.27 |
1716854400000 | 587.17 |
1716940800000 | 579.55 |
1717027200000 | 585.94 |
1717113600000 | 589.92 |
1717372800000 | 592.95 |
1717459200000 | 586.47 |
1717545600000 | 586.41 |
1717632000000 | 588.29 |
1717718400000 | 585.28 |
1717977600000 | 587.13 |
1718064000000 | 582.32 |
1718150400000 | 592.28 |
1718236800000 | 581.96 |
1718323200000 | 577.33 |
1718582400000 | 578.32 |
1718668800000 | 583.53 |
1718755200000 | 583.37 |
1718841600000 | 587.41 |
1718928000000 | 585.44 |
1719187200000 | 589.89 |
1719273600000 | 583.7 |
1719360000000 | 580.72 |
1719446400000 | 581.92 |
1719532800000 | 580.37 |
1719792000000 | 579.71 |
1719878400000 | 578.39 |
1719964800000 | 586.39 |
1720051200000 | 588.17 |
1720137600000 | 590.74 |
1720396800000 | 590.99 |
1720483200000 | 587.64 |
1720569600000 | 591.52 |
1720656000000 | 597.88 |
1720742400000 | 601.46 |
1721001600000 | 596.85 |
1721088000000 | 598.44 |
1721174400000 | 597.4 |
1721260800000 | 600.3 |
1721347200000 | 594.57 |
1721606400000 | 597.05 |
1721692800000 | 596.74 |
1721779200000 | 595.45 |
1721865600000 | 591.73 |
1721952000000 | 597.9 |
1722211200000 | 598.26 |
1722297600000 | 603.26 |
1722384000000 | 607.65 |
1722470400000 | 603.42 |
1722556800000 | 582.6 |
1722816000000 | 563.1799 |
1722902400000 | 567.13 |
1722988800000 | 577.1 |
1723075200000 | 575.4299 |
1723161600000 | 579.99 |
1723420800000 | 582.04 |
1723507200000 | 583.88 |
1723593600000 | 587.48 |
1723680000000 | 592.58 |
1723766400000 | 593.65 |
1724025600000 | 598.71 |
1724112000000 | 594.95 |
STOXX Europe ex Eurozone Total Market Small | STOXX Europe ex Eurozone Total Market | |
---|---|---|
2017 | 13.6933178 | 9.4437338 |
2018 | -11.3044594 | -8.2465695 |
2019 | 34.8857462 | 28.4631188 |
2020 | 4.2644652 | -3.7617008 |
2021 | 26.4816555 | 28.3497119 |
2022 | -24.9219142 | -9.8047274 |
2023 | 11.8644198 | 13.9962228 |
2024 | 25.8518323 | 22.8451233 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0011445084 | XBINF | XBINF INDEX | .XBINF |
Net Return EUR | CH0011445118 | XBING | XBING INDEX | .XBING |
Price USD | CH0011445092 | XBINH | XBINH INDEX | .XBINH |
Net Return USD | CH0011445134 | XBINI | XBINI INDEX | .XBINI |
Gross Return EUR | CH0147787482 | XBINGR | ||
Gross Return USD | CH0147790049 | XBINGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SIZE INDICES
STOXX Europe ex Eurozone Total Market Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
MARKS & SPENCER GRP | Personal Care, Drug and Grocery Stores | UK | 1.067% |
ADDTECH B | Industrial Goods and Services | Sweden | 1.035% |
DIPLOMA | Industrial Goods and Services | UK | 0.947% |
ZEALAND PHARMA | Health Care | Denmark | 0.940% |
BEAZLEY | Insurance | UK | 0.718% |
VISTRY GROUP | Consumer Products and Services | UK | 0.684% |
LONDONMETRIC PROPERTY PLC | Real Estate | UK | 0.653% |
AAK | Food, Beverage and Tobacco | Sweden | 0.642% |
NKT | Industrial Goods and Services | Denmark | 0.598% |
ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 0.597% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.