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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Total Market Small | 966.3 | 710.3 | 0.8 | 0.4 | 6.4 | 0.0 | 0.9 | 0.0 | 10.8 |
STOXX Europe ex Eurozone Total Market | 7,277.2 | 6,202.0 | 5.7 | 0.8 | 343.9 | 0.0 | 5.5 | 0.0 | 3.4 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.6 |
---|---|
Real Estate | 9.4 |
Financial Services | 9.3 |
Banks | 8.0 |
Health Care | 7.5 |
Technology | 7.4 |
Construction and Materials | 6.7 |
Consumer Products and Services | 5.7 |
Food, Beverage and Tobacco | 4.9 |
Retail | 3.8 |
Country weighting
UK | 40.4 |
---|---|
Sweden | 21.7 |
Switzerland | 14.4 |
Norway | 10.5 |
Denmark | 7.2 |
Poland | 5.8 |
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 | -1.2 | 5.6 | 16.2 | -9.0 | 24.7 | N/A | N/A | 16.5 | -3.1 | 4.6 |
STOXX Europe ex Eurozone Total Market | -0.6 | 6.1 | 12.6 | 13.2 | 39.3 | N/A | N/A | 12.8 | 4.2 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Total Market Small | N/A | N/A | 15.7 | 22.5 | 23.7 | N/A | N/A | 0.7 | -0.3 | 0.1 |
STOXX Europe ex Eurozone Total Market | N/A | N/A | 12.0 | 17.4 | 19.4 | N/A | N/A | 0.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.4 | 6.2 | 6.5 | 8.5 | 8.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Total Market Small | 1.1 | 1.2 | 1.2 | 1.2 | 1.1 | -1.1 | 0.0 | 0.5 | -0.8 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 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 | -2.1 | 15.6 | 6.3 | 6.3 | 1.4 | 3.3 | 0.9 | 10.1 |
STOXX Europe ex Eurozone Total Market | -104.0 | 14.7 | 14.6 | 14.6 | 2.2 | 3.5 | 1.5 | 10.9 |
Performance and annual returns
STOXX Europe ex Eurozone Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 100.6 |
978480000000 | 99.55 |
978566400000 | 100.75 |
978652800000 | 101.23 |
978912000000 | 100.43 |
978998400000 | 100.15 |
979084800000 | 100.41 |
979171200000 | 101.04 |
979257600000 | 101.03 |
979516800000 | 100.78 |
979603200000 | 100.24 |
979689600000 | 101.49 |
979776000000 | 102.52 |
979862400000 | 102.9 |
980121600000 | 102.42 |
980208000000 | 102.38 |
980294400000 | 101.96 |
980380800000 | 102.02 |
980467200000 | 101.65 |
980726400000 | 101.79 |
980812800000 | 102.65 |
980899200000 | 103.05 |
980985600000 | 103.91 |
981072000000 | 102.95 |
981331200000 | 103.13 |
981417600000 | 102.73 |
981504000000 | 102.55 |
981590400000 | 101.34 |
981676800000 | 100.83 |
981936000000 | 100.87 |
982022400000 | 100.37 |
982108800000 | 99.58 |
982195200000 | 99.3 |
982281600000 | 98.73 |
982540800000 | 98.84 |
982627200000 | 99 |
982713600000 | 98.36 |
982800000000 | 98.6 |
982886400000 | 99.65 |
983145600000 | 98.73 |
983232000000 | 98.48 |
983318400000 | 96.89 |
983404800000 | 94.5 |
983491200000 | 94.7 |
983750400000 | 94.4 |
983836800000 | 95.24 |
983923200000 | 95.26 |
984009600000 | 95.54 |
984096000000 | 94.72 |
984355200000 | 92.82 |
984441600000 | 90.38 |
984528000000 | 88.39 |
984614400000 | 88.08 |
984700800000 | 87.25 |
984960000000 | 86.43 |
985046400000 | 86.99 |
985132800000 | 85.07 |
985219200000 | 81.63 |
985305600000 | 82.79 |
985564800000 | 83.97 |
985651200000 | 84.97 |
985737600000 | 84.16 |
985824000000 | 83.64 |
985910400000 | 83.76 |
986169600000 | 83.52 |
986256000000 | 83.04 |
986342400000 | 82.68 |
986428800000 | 83.82 |
986515200000 | 84.54 |
986774400000 | 84.85 |
986860800000 | 84.68 |
986947200000 | 85.71 |
987033600000 | 86.05 |
987465600000 | 84.86 |
987552000000 | 86.53 |
987638400000 | 88.18 |
987724800000 | 88.81 |
987984000000 | 88.36 |
988070400000 | 88.19 |
988156800000 | 88.32 |
988243200000 | 87.9 |
988329600000 | 87.92 |
988588800000 | 88.65 |
988675200000 | 88.97 |
988761600000 | 89.36 |
988848000000 | 89.22 |
988934400000 | 89.86 |
989193600000 | 89.94 |
989280000000 | 89.44 |
989366400000 | 89.13 |
989452800000 | 89.77 |
989539200000 | 89.33 |
989798400000 | 88.87 |
989884800000 | 89.44 |
989971200000 | 89.32 |
990057600000 | 90.18 |
990144000000 | 90.78 |
990403200000 | 91.34 |
990489600000 | 90.77 |
990576000000 | 90.09 |
990662400000 | 89.77 |
990748800000 | 90.25 |
991008000000 | 90 |
991094400000 | 89.8 |
991180800000 | 89.52 |
991267200000 | 88.52 |
991353600000 | 88.63 |
991612800000 | 88.68 |
991699200000 | 89.42 |
991785600000 | 88.49 |
991872000000 | 88.24 |
991958400000 | 88.06 |
992217600000 | 87.03 |
992304000000 | 86.18 |
992390400000 | 87.07 |
992476800000 | 86.65 |
992563200000 | 85.82 |
992822400000 | 85.52 |
992908800000 | 84.87 |
992995200000 | 84.24 |
993081600000 | 84.65 |
993168000000 | 84.43 |
993427200000 | 84.73 |
993513600000 | 83.4 |
993600000000 | 83.45 |
993686400000 | 82.36 |
993772800000 | 82.91 |
994032000000 | 82.79 |
994118400000 | 82.27 |
994204800000 | 81.99 |
994291200000 | 80.55 |
994377600000 | 80.1 |
994636800000 | 79.48 |
994723200000 | 80.11 |
994809600000 | 79.87 |
994896000000 | 80.21 |
994982400000 | 80 |
995241600000 | 79.71 |
995328000000 | 79.07 |
995414400000 | 79.88 |
995500800000 | 80.75 |
995587200000 | 80.49 |
995846400000 | 80 |
995932800000 | 79.57 |
996019200000 | 79.07 |
996105600000 | 79.17 |
996192000000 | 79.34 |
996451200000 | 79.64 |
996537600000 | 80.36 |
996624000000 | 81.5 |
996710400000 | 82.26 |
996796800000 | 82.22 |
997056000000 | 81.58 |
997142400000 | 80.85 |
997228800000 | 80.55 |
997315200000 | 80.36 |
997401600000 | 80.55 |
997660800000 | 80.45 |
997747200000 | 81.59 |
997833600000 | 82.39 |
997920000000 | 82.6 |
998006400000 | 82.12 |
998265600000 | 81.54 |
998352000000 | 81.88 |
998438400000 | 82.15 |
998524800000 | 82.18 |
998611200000 | 82.41 |
998870400000 | 82.47 |
998956800000 | 82.43 |
999043200000 | 82.16 |
999129600000 | 82.18 |
999216000000 | 81.5 |
999475200000 | 80.75 |
999561600000 | 79.63 |
999648000000 | 80.26 |
999734400000 | 80.54 |
999820800000 | 80.78 |
1000080000000 | 78.06 |
1000166400000 | 76.54 |
1000252800000 | 75.54 |
1000339200000 | 76.51 |
1000425600000 | 75.66 |
1000684800000 | 74.37 |
1000771200000 | 72.93 |
1000857600000 | 72.1 |
1000944000000 | 68.78 |
1001030400000 | 65.52 |
1001289600000 | 67.4 |
1001376000000 | 68.55 |
1001462400000 | 69.12 |
1001548800000 | 68.41 |
1001635200000 | 69.1 |
1001894400000 | 69.32 |
1001980800000 | 68.86 |
1002067200000 | 68.85 |
1002153600000 | 70.31 |
1002240000000 | 70.58 |
1002499200000 | 69.9 |
1002585600000 | 69.98 |
1002672000000 | 70.52 |
1002758400000 | 72.25 |
1002844800000 | 72.8 |
1003104000000 | 72.54 |
1003190400000 | 73.36 |
1003276800000 | 74.2 |
1003363200000 | 73.43 |
1003449600000 | 72.52 |
1003708800000 | 71.68 |
1003795200000 | 72.47 |
1003881600000 | 72.87 |
1003968000000 | 72.94 |
1004054400000 | 73.23 |
1004313600000 | 73.49 |
1004400000000 | 72.21 |
1004486400000 | 72.63 |
1004572800000 | 72.85 |
1004659200000 | 73.33 |
1004918400000 | 73.16 |
1005004800000 | 73.9 |
1005091200000 | 74.38 |
1005177600000 | 75.57 |
1005264000000 | 76.22 |
1005523200000 | 75.42 |
1005609600000 | 76.04 |
1005696000000 | 77.45 |
1005782400000 | 78.2 |
1005868800000 | 78.52 |
1006128000000 | 78.99 |
1006214400000 | 78.59 |
1006300800000 | 77.91 |
1006387200000 | 78.05 |
1006473600000 | 78.12 |
1006732800000 | 78.82 |
1006819200000 | 78.73 |
1006905600000 | 78.77 |
1006992000000 | 78.38 |
1007078400000 | 78.89 |
1007337600000 | 78.22 |
1007424000000 | 78.53 |
1007510400000 | 79.66 |
1007596800000 | 81.38 |
1007683200000 | 81.68 |
1007942400000 | 81.07 |
1008028800000 | 81.02 |
1008115200000 | 81.07 |
1008201600000 | 79.74 |
1008288000000 | 80.21 |
1008547200000 | 80.11 |
1008633600000 | 80.13 |
1008720000000 | 79.52 |
1008806400000 | 79.26 |
1008892800000 | 78.95 |
1009152000000 | 79.02 |
1009411200000 | 79.97 |
1009497600000 | 80.38 |
1009756800000 | 80.95 |
1009929600000 | 81.49 |
1010016000000 | 82.11 |
1010102400000 | 83.1 |
1010361600000 | 82.96 |
1010448000000 | 82.07 |
1010534400000 | 81.94 |
1010620800000 | 81.72 |
1010707200000 | 82.58 |
1010966400000 | 81.91 |
1011052800000 | 81.19 |
1011139200000 | 79.97 |
1011225600000 | 80.05 |
1011312000000 | 80.31 |
1011571200000 | 80.03 |
1011657600000 | 79.94 |
1011744000000 | 79.49 |
1011830400000 | 79.69 |
1011916800000 | 78.21 |
1012176000000 | 77.93 |
1012262400000 | 77.89 |
1012348800000 | 77.07 |
1012435200000 | 77.52 |
1012521600000 | 77.86 |
1012780800000 | 78.1 |
1012867200000 | 77.04 |
1012953600000 | 76.89 |
1013040000000 | 76.81 |
1013126400000 | 77.1 |
1013385600000 | 77.9 |
1013472000000 | 78.29 |
1013558400000 | 77.91 |
1013644800000 | 78.11 |
1013731200000 | 78.22 |
1013990400000 | 77.73 |
1014076800000 | 77.36 |
1014163200000 | 76.67 |
1014249600000 | 77.15 |
1014336000000 | 77.25 |
1014595200000 | 77.02 |
1014681600000 | 77.26 |
1014768000000 | 78.17 |
1014854400000 | 78.26 |
1014940800000 | 78.62 |
1015200000000 | 80.24 |
1015286400000 | 80.19 |
1015372800000 | 80.51 |
1015459200000 | 82.02 |
1015545600000 | 81.92 |
1015804800000 | 82.04 |
1015891200000 | 81.43 |
1015977600000 | 81.67 |
1016064000000 | 81.99 |
1016150400000 | 81.84 |
1016409600000 | 82.16 |
1016496000000 | 81.93 |
1016582400000 | 82.49 |
1016668800000 | 82.67 |
1016755200000 | 82.74 |
1017014400000 | 82.6 |
1017100800000 | 82.25 |
1017187200000 | 82.49 |
1017273600000 | 82.85 |
1017705600000 | 84.28 |
1017792000000 | 84.41 |
1017878400000 | 84.02 |
1017964800000 | 84.78 |
1018224000000 | 83.8 |
1018310400000 | 84.29 |
1018396800000 | 84.43 |
1018483200000 | 84.54 |
1018569600000 | 84.17 |
1018828800000 | 84.17 |
1018915200000 | 84.64 |
1019001600000 | 85.47 |
1019088000000 | 85.51 |
1019174400000 | 85.84 |
1019433600000 | 85.63 |
1019520000000 | 85.52 |
1019606400000 | 85.87 |
1019692800000 | 85.67 |
1019779200000 | 86.05 |
1020038400000 | 85.91 |
1020124800000 | 85.82 |
1020211200000 | 86.41 |
1020297600000 | 86.8 |
1020384000000 | 87.55 |
1020643200000 | 87.4 |
1020729600000 | 86.79 |
1020816000000 | 86.73 |
1020902400000 | 87.07 |
1020988800000 | 87.17 |
1021248000000 | 86.74 |
1021334400000 | 86.51 |
1021420800000 | 87.19 |
1021507200000 | 87.5 |
1021593600000 | 88.11 |
1021852800000 | 88.2 |
1021939200000 | 87.99 |
1022025600000 | 87.23 |
1022112000000 | 86.45 |
1022198400000 | 86.19 |
1022457600000 | 86.51 |
1022544000000 | 86.46 |
1022630400000 | 86.06 |
1022716800000 | 86.1 |
1022803200000 | 85.64 |
1023062400000 | 85.97 |
1023148800000 | 85.64 |
1023235200000 | 85.26 |
1023321600000 | 85.48 |
1023408000000 | 84.59 |
1023667200000 | 84.35 |
1023753600000 | 85.15 |
1023840000000 | 84.29 |
1023926400000 | 83.67 |
1024012800000 | 81.53 |
1024272000000 | 82.39 |
1024358400000 | 82.94 |
1024444800000 | 82.11 |
1024531200000 | 81.3 |
1024617600000 | 81.53 |
1024876800000 | 81.04 |
1024963200000 | 82.1 |
1025049600000 | 81.27 |
1025136000000 | 81.88 |
1025222400000 | 82.56 |
1025481600000 | 82.45 |
1025568000000 | 80.5 |
1025654400000 | 78.63 |
1025740800000 | 79.18 |
1025827200000 | 80.03 |
1026086400000 | 80.88 |
1026172800000 | 80.65 |
1026259200000 | 79.43 |
1026345600000 | 77.4 |
1026432000000 | 77.42 |
1026691200000 | 76.81 |
1026777600000 | 75.35 |
1026864000000 | 75.95 |
1026950400000 | 76.55 |
1027036800000 | 75.89 |
1027296000000 | 73.72 |
1027382400000 | 71.49 |
1027468800000 | 69.57 |
1027555200000 | 71.21 |
1027641600000 | 70.69 |
1027900800000 | 71.63 |
1027987200000 | 72.71 |
1028073600000 | 72.63 |
1028160000000 | 72.03 |
1028246400000 | 71.9 |
1028505600000 | 69.91 |
1028592000000 | 68.35 |
1028678400000 | 69.18 |
1028764800000 | 69 |
1028851200000 | 69.4 |
1029110400000 | 69.49 |
1029196800000 | 69.91 |
1029283200000 | 69.87 |
1029369600000 | 70.99 |
1029456000000 | 71.16 |
1029715200000 | 71.29 |
1029801600000 | 71.51 |
1029888000000 | 72.24 |
1029974400000 | 72.37 |
1030060800000 | 72.55 |
1030320000000 | 72.64 |
1030406400000 | 73.7 |
1030492800000 | 72.62 |
1030579200000 | 72.07 |
1030665600000 | 72.04 |
1030924800000 | 71.74 |
1031011200000 | 71.42 |
1031097600000 | 70.98 |
1031184000000 | 70.31 |
1031270400000 | 70.37 |
1031529600000 | 70.02 |
1031616000000 | 70.29 |
1031702400000 | 70.58 |
1031788800000 | 70.22 |
1031875200000 | 69.18 |
1032134400000 | 68.69 |
1032220800000 | 68.3 |
1032307200000 | 67.61 |
1032393600000 | 67.01 |
1032480000000 | 66.88 |
1032739200000 | 65.74 |
1032825600000 | 64.49 |
1032912000000 | 64.96 |
1032998400000 | 65.67 |
1033084800000 | 65.86 |
1033344000000 | 64.93 |
1033430400000 | 64.09 |
1033516800000 | 64.24 |
1033603200000 | 63.66 |
1033689600000 | 62.8 |
1033948800000 | 61.96 |
1034035200000 | 61.55 |
1034121600000 | 61.7 |
1034208000000 | 61.03 |
1034294400000 | 62.22 |
1034553600000 | 61.96 |
1034640000000 | 63.58 |
1034726400000 | 63.69 |
1034812800000 | 63.97 |
1034899200000 | 63.93 |
1035158400000 | 64.19 |
1035244800000 | 64.32 |
1035331200000 | 64.21 |
1035417600000 | 64.3 |
1035504000000 | 64.34 |
1035763200000 | 65.3 |
1035849600000 | 64.32 |
1035936000000 | 64.98 |
1036022400000 | 65.65 |
1036108800000 | 65.56 |
1036368000000 | 66.73 |
1036454400000 | 66.88 |
1036540800000 | 67.19 |
1036627200000 | 67.97 |
1036713600000 | 68.08 |
1036972800000 | 67.48 |
1037059200000 | 67.79 |
1037145600000 | 67.28 |
1037232000000 | 67.13 |
1037318400000 | 67.43 |
1037577600000 | 67.86 |
1037664000000 | 67.31 |
1037750400000 | 67.13 |
1037836800000 | 67.91 |
1037923200000 | 68.13 |
1038182400000 | 67.32 |
1038268800000 | 66.39 |
1038355200000 | 66.78 |
1038441600000 | 68.08 |
1038528000000 | 68.31 |
1038787200000 | 68.7 |
1038873600000 | 68.14 |
1038960000000 | 67.96 |
1039046400000 | 67.67 |
1039132800000 | 67.16 |
1039392000000 | 66.87 |
1039478400000 | 66.42 |
1039564800000 | 66.86 |
1039651200000 | 66.24 |
1039737600000 | 65.93 |
1039996800000 | 66.09 |
1040083200000 | 66.01 |
1040169600000 | 65.73 |
1040256000000 | 66 |
1040342400000 | 65.99 |
1040601600000 | 65.78 |
1040688000000 | 66.18 |
1040947200000 | 66.33 |
1041206400000 | 66.67 |
1041292800000 | 67.04 |
1041465600000 | 66.71 |
1041552000000 | 67.8 |
1041811200000 | 67.95 |
1041897600000 | 67.59 |
1041984000000 | 67.56 |
1042070400000 | 67.32 |
1042156800000 | 67.83 |
1042416000000 | 67.77 |
1042502400000 | 67.81 |
1042588800000 | 67.33 |
1042675200000 | 67.69 |
1042761600000 | 67.45 |
1043020800000 | 67.2 |
1043107200000 | 67.37 |
1043193600000 | 66.77 |
1043280000000 | 66.6 |
1043366400000 | 66.87 |
1043625600000 | 65.05 |
1043712000000 | 64.31 |
1043798400000 | 63.42 |
1043884800000 | 63.82 |
1043971200000 | 63.72 |
1044230400000 | 64.47 |
1044316800000 | 64.57 |
1044403200000 | 64.43 |
1044489600000 | 64.18 |
1044576000000 | 63.9 |
1044835200000 | 63.57 |
1044921600000 | 63.39 |
1045008000000 | 62.62 |
1045094400000 | 62.75 |
1045180800000 | 62.47 |
1045440000000 | 62.69 |
1045526400000 | 62.65 |
1045612800000 | 62.97 |
1045699200000 | 63.03 |
1045785600000 | 62.47 |
1046044800000 | 62.74 |
1046131200000 | 61.65 |
1046217600000 | 61.5 |
1046304000000 | 61.32 |
1046390400000 | 61.78 |
1046649600000 | 62.52 |
1046736000000 | 62.35 |
1046822400000 | 62.67 |
1046908800000 | 62.28 |
1046995200000 | 61.6 |
1047254400000 | 60.92 |
1047340800000 | 60.39 |
1047427200000 | 60.11 |
1047513600000 | 59.74 |
1047600000000 | 60.25 |
1047859200000 | 59.97 |
1047945600000 | 60.94 |
1048032000000 | 61.33 |
1048118400000 | 61.87 |
1048204800000 | 62.51 |
1048464000000 | 62.22 |
1048550400000 | 61.92 |
1048636800000 | 62.46 |
1048723200000 | 61.81 |
1048809600000 | 62.49 |
1049068800000 | 62.16 |
1049155200000 | 62.21 |
1049241600000 | 62.35 |
1049328000000 | 62.7 |
1049414400000 | 62.61 |
1049673600000 | 63.5 |
1049760000000 | 63.33 |
1049846400000 | 64.05 |
1049932800000 | 64.28 |
1050019200000 | 64.72 |
1050278400000 | 64.95 |
1050364800000 | 65.58 |
1050451200000 | 66.43 |
1050537600000 | 66.18 |
1050969600000 | 66.84 |
1051056000000 | 68.4 |
1051142400000 | 68.64 |
1051228800000 | 68 |
1051488000000 | 68.14 |
1051574400000 | 68.97 |
1051660800000 | 70.05 |
1051747200000 | 70.49 |
1051833600000 | 70.56 |
1052092800000 | 71.02 |
1052179200000 | 72.32 |
1052265600000 | 72.69 |
1052352000000 | 72.39 |
1052438400000 | 72.53 |
1052697600000 | 73.24 |
1052784000000 | 73.96 |
1052870400000 | 74.45 |
1052956800000 | 74.93 |
1053043200000 | 76.25 |
1053302400000 | 76.07 |
1053388800000 | 76.06 |
1053475200000 | 75.78 |
1053561600000 | 76.29 |
1053648000000 | 76.56 |
1053907200000 | 76.52 |
1053993600000 | 76.63 |
1054080000000 | 77.29 |
1054166400000 | 78.35 |
1054252800000 | 78.38 |
1054512000000 | 79.31 |
1054598400000 | 78.54 |
1054684800000 | 79.2 |
1054771200000 | 81.17 |
1054857600000 | 82.18 |
1055116800000 | 81.48 |
1055203200000 | 80.94 |
1055289600000 | 82.23 |
1055376000000 | 83.07 |
1055462400000 | 83.05 |
1055721600000 | 83.49 |
1055808000000 | 84.47 |
1055894400000 | 83.93 |
1055980800000 | 83.68 |
1056067200000 | 82.6 |
1056326400000 | 82.39 |
1056412800000 | 80.9 |
1056499200000 | 81.67 |
1056585600000 | 80.53 |
1056672000000 | 80.42 |
1056931200000 | 80.92 |
1057017600000 | 80.65 |
1057104000000 | 81.29 |
1057190400000 | 81.61 |
1057276800000 | 81.52 |
1057536000000 | 81.5 |
1057622400000 | 82.04 |
1057708800000 | 82.38 |
1057795200000 | 82.42 |
1057881600000 | 81.92 |
1058140800000 | 82.39 |
1058227200000 | 81.66 |
1058313600000 | 81.8 |
1058400000000 | 81.32 |
1058486400000 | 81.45 |
1058745600000 | 81.74 |
1058832000000 | 81.51 |
1058918400000 | 82.56 |
1059004800000 | 83.22 |
1059091200000 | 83.68 |
1059350400000 | 84.04 |
1059436800000 | 83.91 |
1059523200000 | 84.02 |
1059609600000 | 83.98 |
1059696000000 | 84.4 |
1059955200000 | 84.88 |
1060041600000 | 85.05 |
1060128000000 | 84.32 |
1060214400000 | 84.78 |
1060300800000 | 84.76 |
1060560000000 | 85.16 |
1060646400000 | 85.13 |
1060732800000 | 86.05 |
1060819200000 | 86.16 |
1060905600000 | 86.74 |
1061164800000 | 86.5 |
1061251200000 | 86.92 |
1061337600000 | 86.74 |
1061424000000 | 86.4 |
1061510400000 | 86.68 |
1061769600000 | 86.4 |
1061856000000 | 86.16 |
1061942400000 | 86.37 |
1062028800000 | 86.61 |
1062115200000 | 87.29 |
1062374400000 | 88.03 |
1062460800000 | 88.48 |
1062547200000 | 89.79 |
1062633600000 | 89.66 |
1062720000000 | 90.5 |
1062979200000 | 90.31 |
1063065600000 | 90.4 |
1063152000000 | 89.6 |
1063238400000 | 89.39 |
1063324800000 | 90.1 |
1063584000000 | 90.1 |
1063670400000 | 89.73 |
1063756800000 | 91.45 |
1063843200000 | 91.8 |
1063929600000 | 93.16 |
1064188800000 | 93.09 |
1064275200000 | 92.72 |
1064361600000 | 93.26 |
1064448000000 | 92.05 |
1064534400000 | 91.29 |
1064793600000 | 92.13 |
1064880000000 | 91.4 |
1064966400000 | 91.92 |
1065052800000 | 93.1 |
1065139200000 | 93.37 |
1065398400000 | 94.61 |
1065484800000 | 94.63 |
1065571200000 | 95.31 |
1065657600000 | 95.77 |
1065744000000 | 96.6 |
1066003200000 | 96.99 |
1066089600000 | 97.68 |
1066176000000 | 98.01 |
1066262400000 | 98.34 |
1066348800000 | 98.26 |
1066608000000 | 97.96 |
1066694400000 | 98.04 |
1066780800000 | 97.76 |
1066867200000 | 96.52 |
1066953600000 | 97.2 |
1067212800000 | 97.13 |
1067299200000 | 97.51 |
1067385600000 | 98.25 |
1067472000000 | 98.07 |
1067558400000 | 97.87 |
1067817600000 | 97.61 |
1067904000000 | 97.66 |
1067990400000 | 97.42 |
1068076800000 | 97.31 |
1068163200000 | 98.47 |
1068422400000 | 98.34 |
1068508800000 | 97.64 |
1068595200000 | 98.5 |
1068681600000 | 99.33 |
1068768000000 | 99.38 |
1069027200000 | 98.42 |
1069113600000 | 99.12 |
1069200000000 | 98.37 |
1069286400000 | 97.95 |
1069372800000 | 98.26 |
1069632000000 | 98.15 |
1069718400000 | 98.73 |
1069804800000 | 99.69 |
1069891200000 | 100.01 |
1069977600000 | 100.81 |
1070236800000 | 101.29 |
1070323200000 | 102.19 |
1070409600000 | 102.59 |
1070496000000 | 102.27 |
1070582400000 | 102.36 |
1070841600000 | 102.6 |
1070928000000 | 102.93 |
1071014400000 | 102.21 |
1071100800000 | 101.38 |
1071187200000 | 102.18 |
1071446400000 | 102.54 |
1071532800000 | 102.21 |
1071619200000 | 102.72 |
1071705600000 | 103.51 |
1071792000000 | 103.54 |
1072051200000 | 103.74 |
1072137600000 | 104.27 |
1072224000000 | 104.82 |
1072656000000 | 105.19 |
1072742400000 | 106.16 |
1072828800000 | 106.9 |
1073001600000 | 107.16 |
1073260800000 | 108.36 |
1073347200000 | 109.13 |
1073433600000 | 109.39 |
1073520000000 | 111.01 |
1073606400000 | 112.36 |
1073865600000 | 112.14 |
1073952000000 | 112.72 |
1074038400000 | 112.91 |
1074124800000 | 112.56 |
1074211200000 | 112.31 |
1074470400000 | 112.29 |
1074556800000 | 114.14 |
1074643200000 | 114.91 |
1074729600000 | 115.28 |
1074816000000 | 114.82 |
1075075200000 | 113.46 |
1075161600000 | 113.84 |
1075248000000 | 113.79 |
1075334400000 | 111.52 |
1075420800000 | 113.03 |
1075680000000 | 113.72 |
1075766400000 | 114.65 |
1075852800000 | 113.92 |
1075939200000 | 114.98 |
1076025600000 | 116.83 |
1076284800000 | 117.67 |
1076371200000 | 117.63 |
1076457600000 | 118.06 |
1076544000000 | 120.43 |
1076630400000 | 120.47 |
1076889600000 | 120.79 |
1076976000000 | 121.86 |
1077062400000 | 122.51 |
1077148800000 | 121.68 |
1077235200000 | 120.67 |
1077494400000 | 120.59 |
1077580800000 | 120.85 |
1077667200000 | 120 |
1077753600000 | 118.62 |
1077840000000 | 118.57 |
1078099200000 | 119.98 |
1078185600000 | 119.2 |
1078272000000 | 117.46 |
1078358400000 | 118.04 |
1078444800000 | 120.19 |
1078704000000 | 120.69 |
1078790400000 | 119.9 |
1078876800000 | 116.75 |
1078963200000 | 114.49 |
1079049600000 | 114.87 |
1079308800000 | 113.71 |
1079395200000 | 114.58 |
1079481600000 | 114.91 |
1079568000000 | 116.23 |
1079654400000 | 116.9 |
1079913600000 | 115.62 |
1080000000000 | 115.72 |
1080086400000 | 114.92 |
1080172800000 | 115.09 |
1080259200000 | 114.87 |
1080518400000 | 115.68 |
1080604800000 | 116.09 |
1080691200000 | 117.01 |
1080777600000 | 118.84 |
1080864000000 | 117.71 |
1081123200000 | 116.69 |
1081209600000 | 117.46 |
1081296000000 | 118.69 |
1081382400000 | 118.6 |
1081814400000 | 117.24 |
1081900800000 | 114.98 |
1081987200000 | 114.71 |
1082073600000 | 115.77 |
1082332800000 | 116.23 |
1082419200000 | 116.24 |
1082505600000 | 114.55 |
1082592000000 | 114.79 |
1082678400000 | 115.65 |
1082937600000 | 116.98 |
1083024000000 | 117.35 |
1083110400000 | 115.9 |
1083196800000 | 115.33 |
1083283200000 | 114.77 |
1083542400000 | 114.82 |
1083628800000 | 116.15 |
1083715200000 | 116.22 |
1083801600000 | 115.12 |
1083888000000 | 113.44 |
1084147200000 | 109.7 |
1084233600000 | 109.55 |
1084320000000 | 110.29 |
1084406400000 | 110.38 |
1084492800000 | 110.05 |
1084752000000 | 109.37 |
1084838400000 | 109.99 |
1084924800000 | 112.19 |
1085011200000 | 110.85 |
1085097600000 | 111.96 |
1085356800000 | 112.44 |
1085443200000 | 113.38 |
1085529600000 | 114.21 |
1085616000000 | 115.84 |
1085702400000 | 116.02 |
1085961600000 | 116.02 |
1086048000000 | 115.98 |
1086134400000 | 117.05 |
1086220800000 | 116.76 |
1086307200000 | 117.37 |
1086566400000 | 118.3 |
1086652800000 | 118.46 |
1086739200000 | 117.94 |
1086825600000 | 118.19 |
1086912000000 | 117.43 |
1087171200000 | 116.63 |
1087257600000 | 116.75 |
1087344000000 | 117.66 |
1087430400000 | 118.21 |
1087516800000 | 118.63 |
1087776000000 | 118.69 |
1087862400000 | 118.09 |
1087948800000 | 118.47 |
1088035200000 | 119.09 |
1088121600000 | 119.22 |
1088380800000 | 120 |
1088467200000 | 118.89 |
1088553600000 | 119.5 |
1088640000000 | 119.11 |
1088726400000 | 119.7 |
1088985600000 | 119.07 |
1089072000000 | 118.93 |
1089158400000 | 119.69 |
1089244800000 | 119.43 |
1089331200000 | 118.96 |
1089590400000 | 119.37 |
1089676800000 | 119.02 |
1089763200000 | 118.54 |
1089849600000 | 117.65 |
1089936000000 | 119.18 |
1090195200000 | 118.83 |
1090281600000 | 116.95 |
1090368000000 | 116.31 |
1090454400000 | 115.71 |
1090540800000 | 114.66 |
1090800000000 | 114.08 |
1090886400000 | 113.28 |
1090972800000 | 113.26 |
1091059200000 | 113.75 |
1091145600000 | 113.71 |
1091404800000 | 114.22 |
1091491200000 | 114.63 |
1091577600000 | 113.59 |
1091664000000 | 113.28 |
1091750400000 | 113.54 |
1092009600000 | 112.25 |
1092096000000 | 112.86 |
1092182400000 | 111.55 |
1092268800000 | 111.07 |
1092355200000 | 112.09 |
1092614400000 | 112.08 |
1092700800000 | 112.09 |
1092787200000 | 112 |
1092873600000 | 113.19 |
1092960000000 | 112.66 |
1093219200000 | 112.98 |
1093305600000 | 112.2 |
1093392000000 | 112.32 |
1093478400000 | 112.61 |
1093564800000 | 112.42 |
1093824000000 | 112.55 |
1093910400000 | 112.81 |
1093996800000 | 113.26 |
1094083200000 | 113.37 |
1094169600000 | 112.7 |
1094428800000 | 113.6 |
1094515200000 | 113.81 |
1094601600000 | 114.61 |
1094688000000 | 114.51 |
1094774400000 | 116.38 |
1095033600000 | 116.48 |
1095120000000 | 116.43 |
1095206400000 | 114.97 |
1095292800000 | 115.65 |
1095379200000 | 116.31 |
1095638400000 | 115.62 |
1095724800000 | 116.6 |
1095811200000 | 116.42 |
1095897600000 | 115.88 |
1095984000000 | 116.02 |
1096243200000 | 116.01 |
1096329600000 | 116.41 |
1096416000000 | 116.57 |
1096502400000 | 117.39 |
1096588800000 | 117.73 |
1096848000000 | 117.66 |
1096934400000 | 117.55 |
1097020800000 | 117.18 |
1097107200000 | 117.55 |
1097193600000 | 118.32 |
1097452800000 | 117.88 |
1097539200000 | 116.31 |
1097625600000 | 115.57 |
1097712000000 | 115.83 |
1097798400000 | 116.94 |
1098057600000 | 116.58 |
1098144000000 | 117.41 |
1098230400000 | 117.27 |
1098316800000 | 118.3 |
1098403200000 | 119.04 |
1098662400000 | 119.15 |
1098748800000 | 119.44 |
1098835200000 | 120.06 |
1098921600000 | 120.06 |
1099008000000 | 120.34 |
1099267200000 | 121.24 |
1099353600000 | 121.89 |
1099440000000 | 123.58 |
1099526400000 | 123.99 |
1099612800000 | 125.05 |
1099872000000 | 124.92 |
1099958400000 | 124.71 |
1100044800000 | 124.83 |
1100131200000 | 125.45 |
1100217600000 | 126.82 |
1100476800000 | 127.13 |
1100563200000 | 126.91 |
1100649600000 | 128.09 |
1100736000000 | 128.02 |
1100822400000 | 128.72 |
1101081600000 | 127.56 |
1101168000000 | 129 |
1101254400000 | 130.12 |
1101340800000 | 131.3 |
1101427200000 | 131.8 |
1101686400000 | 131.86 |
1101772800000 | 132.49 |
1101859200000 | 133.55 |
1101945600000 | 133.39 |
1102032000000 | 135.14 |
1102291200000 | 135.2 |
1102377600000 | 135.7 |
1102464000000 | 134.44 |
1102550400000 | 133.49 |
1102636800000 | 134.42 |
1102896000000 | 135.99 |
1102982400000 | 135.73 |
1103068800000 | 138.24 |
1103155200000 | 137.77 |
1103241600000 | 137.27 |
1103500800000 | 139.12 |
1103587200000 | 138.28 |
1103673600000 | 138.37 |
1103760000000 | 139.56 |
1103846400000 | 139.91 |
1104105600000 | 140.7 |
1104192000000 | 140.43 |
1104278400000 | 140.16 |
1104364800000 | 141.02 |
1104451200000 | 140.95 |
1104710400000 | 140.17 |
1104796800000 | 138.98 |
1104883200000 | 138.01 |
1104969600000 | 137.02 |
1105056000000 | 137.27 |
1105315200000 | 137.75 |
1105401600000 | 138.12 |
1105488000000 | 139.46 |
1105574400000 | 139.37 |
1105660800000 | 138.87 |
1105920000000 | 139.11 |
1106006400000 | 139.16 |
1106092800000 | 140.33 |
1106179200000 | 139.53 |
1106265600000 | 139.72 |
1106524800000 | 139.72 |
1106611200000 | 139.59 |
1106697600000 | 141.14 |
1106784000000 | 141.07 |
1106870400000 | 140.84 |
1107129600000 | 142.02 |
1107216000000 | 142.65 |
1107302400000 | 143.57 |
1107388800000 | 143.4 |
1107475200000 | 144.06 |
1107734400000 | 143.41 |
1107820800000 | 143.05 |
1107907200000 | 143.25 |
1107993600000 | 144.07 |
1108080000000 | 144.14 |
1108339200000 | 145.82 |
1108425600000 | 146.03 |
1108512000000 | 144.71 |
1108598400000 | 145.54 |
1108684800000 | 145.75 |
1108944000000 | 145.22 |
1109030400000 | 145.42 |
1109116800000 | 144.9 |
1109203200000 | 145.34 |
1109289600000 | 146.72 |
1109548800000 | 147.74 |
1109635200000 | 147.64 |
1109721600000 | 146.85 |
1109808000000 | 146.97 |
1109894400000 | 148.94 |
1110153600000 | 147.78 |
1110240000000 | 148.89 |
1110326400000 | 148.48 |
1110412800000 | 148.65 |
1110499200000 | 149.6 |
1110758400000 | 148.25 |
1110844800000 | 148.53 |
1110931200000 | 148.73 |
1111017600000 | 148.06 |
1111104000000 | 147.82 |
1111363200000 | 146.26 |
1111449600000 | 145.69 |
1111536000000 | 141.65 |
1111622400000 | 142.46 |
1112054400000 | 141.98 |
1112140800000 | 142.13 |
1112227200000 | 143.62 |
1112313600000 | 144.28 |
1112572800000 | 142.34 |
1112659200000 | 143.12 |
1112745600000 | 144.19 |
1112832000000 | 145.2 |
1112918400000 | 145.5 |
1113177600000 | 146.54 |
1113264000000 | 145.85 |
1113350400000 | 146.96 |
1113436800000 | 144.44 |
1113523200000 | 143.95 |
1113782400000 | 141.97 |
1113868800000 | 143.78 |
1113955200000 | 144.18 |
1114041600000 | 143.9 |
1114128000000 | 144.7 |
1114387200000 | 144.09 |
1114473600000 | 142.75 |
1114560000000 | 140.53 |
1114646400000 | 138.6 |
1114732800000 | 138.06 |
1114992000000 | 137.46 |
1115078400000 | 138.27 |
1115164800000 | 138.41 |
1115251200000 | 138.97 |
1115337600000 | 138.29 |
1115596800000 | 137.99 |
1115683200000 | 137.54 |
1115769600000 | 136.93 |
1115856000000 | 137 |
1115942400000 | 136.17 |
1116201600000 | 135.27 |
1116288000000 | 135.99 |
1116374400000 | 136.39 |
1116460800000 | 137.48 |
1116547200000 | 136.78 |
1116806400000 | 137.89 |
1116892800000 | 138.26 |
1116979200000 | 138.71 |
1117065600000 | 139.19 |
1117152000000 | 140.09 |
1117411200000 | 140.08 |
1117497600000 | 139.98 |
1117584000000 | 139.96 |
1117670400000 | 140.08 |
1117756800000 | 140.59 |
1118016000000 | 140.71 |
1118102400000 | 142.14 |
1118188800000 | 143.06 |
1118275200000 | 141.56 |
1118361600000 | 141.81 |
1118620800000 | 141.48 |
1118707200000 | 141.96 |
1118793600000 | 142.42 |
1118880000000 | 143.14 |
1118966400000 | 144.54 |
1119225600000 | 143.8 |
1119312000000 | 143.61 |
1119398400000 | 143.85 |
1119484800000 | 143.95 |
1119571200000 | 143.72 |
1119830400000 | 142.98 |
1119916800000 | 142.79 |
1120003200000 | 142.51 |
1120089600000 | 142.45 |
1120176000000 | 141.84 |
1120435200000 | 141.3 |
1120521600000 | 140.81 |
1120608000000 | 142.41 |
1120694400000 | 140.01 |
1120780800000 | 141.89 |
1121040000000 | 144.46 |
1121126400000 | 145.82 |
1121212800000 | 144.96 |
1121299200000 | 144.8 |
1121385600000 | 143.87 |
1121644800000 | 143.44 |
1121731200000 | 142.06 |
1121817600000 | 141.7 |
1121904000000 | 143.57 |
1121990400000 | 144.11 |
1122249600000 | 144.02 |
1122336000000 | 143.89 |
1122422400000 | 145.3 |
1122508800000 | 146.64 |
1122595200000 | 147.89 |
1122854400000 | 149.1 |
1122940800000 | 149.72 |
1123027200000 | 151.03 |
1123113600000 | 151.24 |
1123200000000 | 150.7 |
1123459200000 | 151.76 |
1123545600000 | 152.09 |
1123632000000 | 152.98 |
1123718400000 | 153.32 |
1123804800000 | 154.16 |
1124064000000 | 153.67 |
1124150400000 | 153.54 |
1124236800000 | 153.09 |
1124323200000 | 151.14 |
1124409600000 | 151.79 |
1124668800000 | 153.07 |
1124755200000 | 152.31 |
1124841600000 | 152.18 |
1124928000000 | 152.3 |
1125014400000 | 153.23 |
1125273600000 | 152.61 |
1125360000000 | 151.54 |
1125446400000 | 153.57 |
1125532800000 | 157.31 |
1125619200000 | 158.46 |
1125878400000 | 158.39 |
1125964800000 | 158.41 |
1126051200000 | 159.01 |
1126137600000 | 158.19 |
1126224000000 | 159.19 |
1126483200000 | 158.33 |
1126569600000 | 157.04 |
1126656000000 | 158.15 |
1126742400000 | 156.93 |
1126828800000 | 157.5 |
1127088000000 | 157.95 |
1127174400000 | 158.02 |
1127260800000 | 157.61 |
1127347200000 | 155.67 |
1127433600000 | 154.61 |
1127692800000 | 154.73 |
1127779200000 | 154.14 |
1127865600000 | 154.48 |
1127952000000 | 154.62 |
1128038400000 | 156.19 |
1128297600000 | 154.97 |
1128384000000 | 155.47 |
1128470400000 | 154.12 |
1128556800000 | 153.15 |
1128643200000 | 151.62 |
1128902400000 | 151.13 |
1128988800000 | 151.11 |
1129075200000 | 151.04 |
1129161600000 | 146.99 |
1129248000000 | 147.88 |
1129507200000 | 147.04 |
1129593600000 | 145.53 |
1129680000000 | 142.91 |
1129766400000 | 144.95 |
1129852800000 | 144.37 |
1130112000000 | 146.66 |
1130198400000 | 148.51 |
1130284800000 | 149.91 |
1130371200000 | 148.21 |
1130457600000 | 147.1 |
1130716800000 | 149.21 |
1130803200000 | 149.34 |
1130889600000 | 151.46 |
1130976000000 | 153.18 |
1131062400000 | 150.8 |
1131321600000 | 150.58 |
1131408000000 | 150.33 |
1131494400000 | 150.36 |
1131580800000 | 150.92 |
1131667200000 | 151.16 |
1131926400000 | 151.64 |
1132012800000 | 150.97 |
1132099200000 | 149.18 |
1132185600000 | 150.62 |
1132272000000 | 150.87 |
1132531200000 | 152.23 |
1132617600000 | 152.31 |
1132704000000 | 154.09 |
1132790400000 | 153.84 |
1132876800000 | 153.95 |
1133136000000 | 153.87 |
1133222400000 | 153.98 |
1133308800000 | 154.81 |
1133395200000 | 155.55 |
1133481600000 | 157.24 |
1133740800000 | 157.73 |
1133827200000 | 158.38 |
1133913600000 | 158.13 |
1134000000000 | 159.22 |
1134086400000 | 160.16 |
1134345600000 | 161.36 |
1134432000000 | 161.59 |
1134518400000 | 162.25 |
1134604800000 | 161.38 |
1134691200000 | 162.49 |
1134950400000 | 161.93 |
1135036800000 | 161.37 |
1135123200000 | 160.79 |
1135209600000 | 161.98 |
1135296000000 | 162.48 |
1135641600000 | 162.66 |
1135728000000 | 162.73 |
1135814400000 | 163.51 |
1135900800000 | 162.77 |
1136160000000 | 162.84 |
1136246400000 | 166.85 |
1136332800000 | 170.3 |
1136419200000 | 170.03 |
1136505600000 | 171.63 |
1136764800000 | 170.75 |
1136851200000 | 169.53 |
1136937600000 | 170.95 |
1137024000000 | 170.83 |
1137110400000 | 171.77 |
1137369600000 | 172.05 |
1137456000000 | 170.24 |
1137542400000 | 169.52 |
1137628800000 | 171.6 |
1137715200000 | 172.1 |
1137974400000 | 173.46 |
1138060800000 | 173.67 |
1138147200000 | 175.19 |
1138233600000 | 175.54 |
1138320000000 | 176.51 |
1138579200000 | 175.49 |
1138665600000 | 176.32 |
1138752000000 | 177.86 |
1138838400000 | 177.36 |
1138924800000 | 175.37 |
1139184000000 | 175.44 |
1139270400000 | 174.11 |
1139356800000 | 174.37 |
1139443200000 | 176.55 |
1139529600000 | 176.31 |
1139788800000 | 176.06 |
1139875200000 | 174.75 |
1139961600000 | 175.88 |
1140048000000 | 175.83 |
1140134400000 | 177.95 |
1140393600000 | 178.65 |
1140480000000 | 178.57 |
1140566400000 | 178.39 |
1140652800000 | 179.45 |
1140739200000 | 179.65 |
1140998400000 | 179.66 |
1141084800000 | 179.05 |
1141171200000 | 180.59 |
1141257600000 | 180.65 |
1141344000000 | 181.22 |
1141603200000 | 180.26 |
1141689600000 | 176.77 |
1141776000000 | 174.35 |
1141862400000 | 175.95 |
1141948800000 | 175.57 |
1142208000000 | 178.09 |
1142294400000 | 180.64 |
1142380800000 | 181.56 |
1142467200000 | 183.93 |
1142553600000 | 184.62 |
1142812800000 | 184.88 |
1142899200000 | 183.77 |
1142985600000 | 184.66 |
1143072000000 | 183.59 |
1143158400000 | 185.24 |
1143417600000 | 185.43 |
1143504000000 | 185.62 |
1143590400000 | 183.98 |
1143676800000 | 186.24 |
1143763200000 | 184.89 |
1144022400000 | 186.26 |
1144108800000 | 188.84 |
1144195200000 | 189.68 |
1144281600000 | 190.66 |
1144368000000 | 188.79 |
1144627200000 | 188.32 |
1144713600000 | 186.52 |
1144800000000 | 185.6 |
1144886400000 | 186.93 |
1145318400000 | 190.37 |
1145404800000 | 193.17 |
1145491200000 | 192.62 |
1145577600000 | 194.75 |
1145836800000 | 195.23 |
1145923200000 | 195.49 |
1146009600000 | 196.39 |
1146096000000 | 196.64 |
1146182400000 | 197.75 |
1146441600000 | 198.98 |
1146528000000 | 202.04 |
1146614400000 | 201.55 |
1146700800000 | 204.26 |
1146787200000 | 207.76 |
1147046400000 | 208.26 |
1147132800000 | 209.3 |
1147219200000 | 209.34 |
1147305600000 | 210.72 |
1147392000000 | 207.13 |
1147651200000 | 199.66 |
1147737600000 | 199.11 |
1147824000000 | 193.62 |
1147910400000 | 189.09 |
1147996800000 | 188.53 |
1148256000000 | 180.51 |
1148342400000 | 189.38 |
1148428800000 | 184.99 |
1148515200000 | 186.92 |
1148601600000 | 192.05 |
1148860800000 | 193.85 |
1148947200000 | 191.38 |
1149033600000 | 192.42 |
1149120000000 | 193.01 |
1149206400000 | 197.41 |
1149465600000 | 195.89 |
1149552000000 | 189.5 |
1149638400000 | 187.34 |
1149724800000 | 179.11 |
1149811200000 | 183.25 |
1150070400000 | 181.22 |
1150156800000 | 174.62 |
1150243200000 | 176.1 |
1150329600000 | 183.73 |
1150416000000 | 182.99 |
1150675200000 | 182.27 |
1150761600000 | 182.32 |
1150848000000 | 182.64 |
1150934400000 | 183.31 |
1151020800000 | 183.32 |
1151280000000 | 183.48 |
1151366400000 | 184.02 |
1151452800000 | 183.22 |
1151539200000 | 185.45 |
1151625600000 | 192.06 |
1151884800000 | 193.41 |
1151971200000 | 194.14 |
1152057600000 | 190.75 |
1152144000000 | 192.45 |
1152230400000 | 192.94 |
1152489600000 | 191.23 |
1152576000000 | 190.31 |
1152662400000 | 189.98 |
1152748800000 | 187.35 |
1152835200000 | 184.32 |
1153094400000 | 180.44 |
1153180800000 | 178.46 |
1153267200000 | 183.55 |
1153353600000 | 185.54 |
1153440000000 | 184.24 |
1153699200000 | 185.17 |
1153785600000 | 186.08 |
1153872000000 | 187.13 |
1153958400000 | 190.98 |
1154044800000 | 191.19 |
1154304000000 | 191.55 |
1154390400000 | 191.25 |
1154476800000 | 194.21 |
1154563200000 | 192.18 |
1154649600000 | 195.45 |
1154908800000 | 193.95 |
1154995200000 | 193.7 |
1155081600000 | 194.36 |
1155168000000 | 190.87 |
1155254400000 | 191.27 |
1155513600000 | 191.13 |
1155600000000 | 192.78 |
1155686400000 | 195.41 |
1155772800000 | 195.7 |
1155859200000 | 195.24 |
1156118400000 | 197.5 |
1156204800000 | 196.24 |
1156291200000 | 196.18 |
1156377600000 | 195.9 |
1156464000000 | 195.8 |
1156723200000 | 196.76 |
1156809600000 | 197.05 |
1156896000000 | 199.72 |
1156982400000 | 199.65 |
1157068800000 | 201.77 |
1157328000000 | 203.58 |
1157414400000 | 202.9 |
1157500800000 | 200.66 |
1157587200000 | 197.29 |
1157673600000 | 197.37 |
1157932800000 | 194.6 |
1158019200000 | 197.06 |
1158105600000 | 198.02 |
1158192000000 | 200.83 |
1158278400000 | 200.26 |
1158537600000 | 200.65 |
1158624000000 | 201.43 |
1158710400000 | 202.18 |
1158796800000 | 203.45 |
1158883200000 | 202.99 |
1159142400000 | 201.44 |
1159228800000 | 202.31 |
1159315200000 | 203.65 |
1159401600000 | 204.18 |
1159488000000 | 204.29 |
1159747200000 | 205.42 |
1159833600000 | 204.04 |
1159920000000 | 204.25 |
1160006400000 | 206.22 |
1160092800000 | 205.6 |
1160352000000 | 205.53 |
1160438400000 | 206.33 |
1160524800000 | 206.39 |
1160611200000 | 207.95 |
1160697600000 | 208.61 |
1160956800000 | 209.19 |
1161043200000 | 207.43 |
1161129600000 | 208.88 |
1161216000000 | 210.52 |
1161302400000 | 211.72 |
1161561600000 | 210.74 |
1161648000000 | 211.68 |
1161734400000 | 213.35 |
1161820800000 | 215.33 |
1161907200000 | 215.07 |
1162166400000 | 214.4 |
1162252800000 | 216.29 |
1162339200000 | 217.41 |
1162425600000 | 216.87 |
1162512000000 | 216.37 |
1162771200000 | 218.31 |
1162857600000 | 221.07 |
1162944000000 | 220.19 |
1163030400000 | 220.55 |
1163116800000 | 222.96 |
1163376000000 | 222.69 |
1163462400000 | 223.06 |
1163548800000 | 223.92 |
1163635200000 | 224.84 |
1163721600000 | 222.97 |
1163980800000 | 223.56 |
1164067200000 | 224.63 |
1164153600000 | 226.3 |
1164240000000 | 225.98 |
1164326400000 | 226.96 |
1164585600000 | 224.87 |
1164672000000 | 224.33 |
1164758400000 | 227.94 |
1164844800000 | 230.31 |
1164931200000 | 232.61 |
1165190400000 | 233.66 |
1165276800000 | 234.41 |
1165363200000 | 235.39 |
1165449600000 | 235.73 |
1165536000000 | 237.33 |
1165795200000 | 237.26 |
1165881600000 | 238.33 |
1165968000000 | 239.08 |
1166054400000 | 239.88 |
1166140800000 | 239.59 |
1166400000000 | 239.13 |
1166486400000 | 240.4 |
1166572800000 | 241.87 |
1166659200000 | 242.09 |
1166745600000 | 242.15 |
1167177600000 | 242.94 |
1167264000000 | 243.96 |
1167350400000 | 244.12 |
1167696000000 | 248.82 |
1167782400000 | 246.51 |
1167868800000 | 242.63 |
1167955200000 | 240.14 |
1168214400000 | 240.58 |
1168300800000 | 240.95 |
1168387200000 | 239.02 |
1168473600000 | 240.65 |
1168560000000 | 242.82 |
1168819200000 | 246.12 |
1168905600000 | 244.61 |
1168992000000 | 245.47 |
1169078400000 | 245.39 |
1169164800000 | 246.46 |
1169424000000 | 247.48 |
1169510400000 | 248.09 |
1169596800000 | 248.23 |
1169683200000 | 248.56 |
1169769600000 | 246.16 |
1170028800000 | 246.48 |
1170115200000 | 247.79 |
1170201600000 | 247.73 |
1170288000000 | 251.15 |
1170374400000 | 252.83 |
1170633600000 | 252.52 |
1170720000000 | 254.81 |
1170806400000 | 256.73 |
1170892800000 | 254.92 |
1170979200000 | 255.65 |
1171238400000 | 253.39 |
1171324800000 | 253.81 |
1171411200000 | 258.2 |
1171497600000 | 258.44 |
1171584000000 | 257.35 |
1171843200000 | 258.44 |
1171929600000 | 257.66 |
1172016000000 | 256.19 |
1172102400000 | 256.83 |
1172188800000 | 258.03 |
1172448000000 | 259.04 |
1172534400000 | 249.48 |
1172620800000 | 246.52 |
1172707200000 | 243.83 |
1172793600000 | 244.45 |
1173052800000 | 237.88 |
1173139200000 | 241.06 |
1173225600000 | 245.02 |
1173312000000 | 248.94 |
1173398400000 | 249.36 |
1173657600000 | 249.99 |
1173744000000 | 247.85 |
1173830400000 | 241.57 |
1173916800000 | 247.29 |
1174003200000 | 249.02 |
1174262400000 | 252.75 |
1174348800000 | 253.83 |
1174435200000 | 257.2 |
1174521600000 | 260.48 |
1174608000000 | 259.79 |
1174867200000 | 259.8 |
1174953600000 | 259.07 |
1175040000000 | 258.05 |
1175126400000 | 259.35 |
1175212800000 | 259.39 |
1175472000000 | 262.4 |
1175558400000 | 265.18 |
1175644800000 | 265.81 |
1175731200000 | 266.68 |
1176163200000 | 268.65 |
1176249600000 | 268.65 |
1176336000000 | 268.24 |
1176422400000 | 269.52 |
1176681600000 | 272.28 |
1176768000000 | 272.32 |
1176854400000 | 271.67 |
1176940800000 | 270 |
1177027200000 | 272.7 |
1177286400000 | 272.82 |
1177372800000 | 271.17 |
1177459200000 | 273.62 |
1177545600000 | 273.2 |
1177632000000 | 273.87 |
1177891200000 | 274.16 |
1177977600000 | 273.66 |
1178064000000 | 275.32 |
1178150400000 | 274.89 |
1178236800000 | 278.24 |
1178496000000 | 278.99 |
1178582400000 | 275.13 |
1178668800000 | 274.73 |
1178755200000 | 274.16 |
1178841600000 | 273.38 |
1179100800000 | 273.33 |
1179187200000 | 275.48 |
1179273600000 | 275.49 |
1179360000000 | 274.14 |
1179446400000 | 275.7 |
1179705600000 | 275.67 |
1179792000000 | 276.45 |
1179878400000 | 279.66 |
1179964800000 | 277.17 |
1180051200000 | 276.16 |
1180310400000 | 276.53 |
1180396800000 | 276.31 |
1180483200000 | 273.81 |
1180569600000 | 276.9 |
1180656000000 | 278.82 |
1180915200000 | 278.12 |
1181001600000 | 277.77 |
1181088000000 | 272.43 |
1181174400000 | 266.2 |
1181260800000 | 263.42 |
1181520000000 | 265.58 |
1181606400000 | 263.8 |
1181692800000 | 263.82 |
1181779200000 | 267.71 |
1181865600000 | 271.62 |
1182124800000 | 271.16 |
1182211200000 | 269.83 |
1182297600000 | 270.61 |
1182384000000 | 266.9 |
1182470400000 | 267.35 |
1182729600000 | 266.63 |
1182816000000 | 265.56 |
1182902400000 | 262.94 |
1182988800000 | 267.06 |
1183075200000 | 268.15 |
1183334400000 | 270.03 |
1183420800000 | 274.03 |
1183507200000 | 276.7 |
1183593600000 | 275.58 |
1183680000000 | 277.03 |
1183939200000 | 277.11 |
1184025600000 | 276.59 |
1184112000000 | 277.36 |
1184198400000 | 279.84 |
1184284800000 | 281.76 |
1184544000000 | 282.17 |
1184630400000 | 281.47 |
1184716800000 | 281.05 |
1184803200000 | 284.01 |
1184889600000 | 283.67 |
1185148800000 | 283.16 |
1185235200000 | 279.4 |
1185321600000 | 274.04 |
1185408000000 | 266.36 |
1185494400000 | 262.79 |
1185753600000 | 264.1 |
1185840000000 | 270.02 |
1185926400000 | 266.07 |
1186012800000 | 267.56 |
1186099200000 | 266.32 |
1186358400000 | 261.24 |
1186444800000 | 264.16 |
1186531200000 | 271.46 |
1186617600000 | 264.6 |
1186704000000 | 256.25 |
1186963200000 | 260.25 |
1187049600000 | 256.25 |
1187136000000 | 251.97 |
1187222400000 | 240.68 |
1187308800000 | 246.6 |
1187568000000 | 247.69 |
1187654400000 | 246.22 |
1187740800000 | 253.69 |
1187827200000 | 256.08 |
1187913600000 | 258.15 |
1188172800000 | 259.02 |
1188259200000 | 254.38 |
1188345600000 | 256.64 |
1188432000000 | 260.17 |
1188518400000 | 264.52 |
1188777600000 | 265.71 |
1188864000000 | 266.92 |
1188950400000 | 263.88 |
1189036800000 | 264.92 |
1189123200000 | 260.81 |
1189382400000 | 257.44 |
1189468800000 | 263.06 |
1189555200000 | 263.97 |
1189641600000 | 262.87 |
1189728000000 | 256.98 |
1189987200000 | 251.72 |
1190073600000 | 253.22 |
1190160000000 | 261.01 |
1190246400000 | 260.14 |
1190332800000 | 261.66 |
1190592000000 | 261.17 |
1190678400000 | 256.85 |
1190764800000 | 257.62 |
1190851200000 | 261.09 |
1190937600000 | 262.68 |
1191196800000 | 264.96 |
1191283200000 | 267 |
1191369600000 | 269.31 |
1191456000000 | 270.01 |
1191542400000 | 271.48 |
1191801600000 | 270.27 |
1191888000000 | 271.72 |
1191974400000 | 275.15 |
1192060800000 | 277.9 |
1192147200000 | 275.77 |
1192406400000 | 274.5 |
1192492800000 | 271.08 |
1192579200000 | 275.43 |
1192665600000 | 273.94 |
1192752000000 | 271.42 |
1193011200000 | 265.33 |
1193097600000 | 272.01 |
1193184000000 | 269.37 |
1193270400000 | 274.1 |
1193356800000 | 275.23 |
1193616000000 | 276.62 |
1193702400000 | 275.26 |
1193788800000 | 280.47 |
1193875200000 | 277.67 |
1193961600000 | 276.06 |
1194220800000 | 273.22 |
1194307200000 | 275.47 |
1194393600000 | 273.09 |
1194480000000 | 271.43 |
1194566400000 | 266.25 |
1194825600000 | 261.91 |
1194912000000 | 263.47 |
1194998400000 | 266.4 |
1195084800000 | 259.75 |
1195171200000 | 257.28 |
1195430400000 | 249.15 |
1195516800000 | 252.19 |
1195603200000 | 244.82 |
1195689600000 | 247.28 |
1195776000000 | 250.82 |
1196035200000 | 251.1 |
1196121600000 | 248.08 |
1196208000000 | 254.13 |
1196294400000 | 254.98 |
1196380800000 | 256.43 |
1196640000000 | 254.09 |
1196726400000 | 247.13 |
1196812800000 | 249.55 |
1196899200000 | 249.35 |
1196985600000 | 252.44 |
1197244800000 | 254.4 |
1197331200000 | 254.37 |
1197417600000 | 255.38 |
1197504000000 | 248.16 |
1197590400000 | 247.47 |
1197849600000 | 240.63 |
1197936000000 | 241.38 |
1198022400000 | 240.2 |
1198108800000 | 240.51 |
1198195200000 | 242.27 |
1198454400000 | 242.23 |
1198713600000 | 245.42 |
1198800000000 | 248 |
1199059200000 | 247.57 |
1199232000000 | 247.29 |
1199318400000 | 245.13 |
1199404800000 | 239.94 |
1199664000000 | 235.71 |
1199750400000 | 237.14 |
1199836800000 | 230.55 |
1199923200000 | 226.91 |
1200009600000 | 227.36 |
1200268800000 | 231.32 |
1200355200000 | 226.04 |
1200441600000 | 220.69 |
1200528000000 | 222.2 |
1200614400000 | 219.8 |
1200873600000 | 208.46 |
1200960000000 | 216.83 |
1201046400000 | 213.45 |
1201132800000 | 222.8 |
1201219200000 | 224.15 |
1201478400000 | 222.21 |
1201564800000 | 227.28 |
1201651200000 | 227.3 |
1201737600000 | 226.49 |
1201824000000 | 232.16 |
1202083200000 | 234.71 |
1202169600000 | 227.18 |
1202256000000 | 225.55 |
1202342400000 | 219.7 |
1202428800000 | 220.85 |
1202688000000 | 219.58 |
1202774400000 | 228.53 |
1202860800000 | 228.82 |
1202947200000 | 232.25 |
1203033600000 | 228.51 |
1203292800000 | 231.09 |
1203379200000 | 234.21 |
1203465600000 | 231.12 |
1203552000000 | 234.8 |
1203638400000 | 233.67 |
1203897600000 | 237.84 |
1203984000000 | 240.74 |
1204070400000 | 244.27 |
1204156800000 | 240.93 |
1204243200000 | 238.64 |
1204502400000 | 236.07 |
1204588800000 | 235.3 |
1204675200000 | 239.86 |
1204761600000 | 239.69 |
1204848000000 | 235.59 |
1205107200000 | 231.46 |
1205193600000 | 233.37 |
1205280000000 | 239.33 |
1205366400000 | 236.94 |
1205452800000 | 235.02 |
1205712000000 | 226.69 |
1205798400000 | 232.37 |
1205884800000 | 227.79 |
1205971200000 | 223.85 |
1206403200000 | 232.99 |
1206489600000 | 234.51 |
1206576000000 | 241.11 |
1206662400000 | 238.99 |
1206921600000 | 240.5 |
1207008000000 | 244.39 |
1207094400000 | 246.18 |
1207180800000 | 244.09 |
1207267200000 | 245 |
1207526400000 | 246.6 |
1207612800000 | 242.44 |
1207699200000 | 242.56 |
1207785600000 | 242.16 |
1207872000000 | 239.66 |
1208131200000 | 238.55 |
1208217600000 | 237.99 |
1208304000000 | 243.71 |
1208390400000 | 243.26 |
1208476800000 | 245.59 |
1208736000000 | 243.92 |
1208822400000 | 244.57 |
1208908800000 | 243.68 |
1208995200000 | 239.37 |
1209081600000 | 241.73 |
1209340800000 | 244.04 |
1209427200000 | 239.56 |
1209513600000 | 242.67 |
1209600000000 | 240.93 |
1209686400000 | 245.12 |
1209945600000 | 245.31 |
1210032000000 | 247.43 |
1210118400000 | 247.63 |
1210204800000 | 250.02 |
1210291200000 | 247.36 |
1210550400000 | 250.42 |
1210636800000 | 246.45 |
1210723200000 | 244.8 |
1210809600000 | 246.23 |
1210896000000 | 249.89 |
1211155200000 | 251.43 |
1211241600000 | 248.8 |
1211328000000 | 248.48 |
1211414400000 | 249.66 |
1211500800000 | 247.49 |
1211760000000 | 246.93 |
1211846400000 | 244.22 |
1211932800000 | 245.08 |
1212019200000 | 245.08 |
1212105600000 | 244.13 |
1212364800000 | 241.86 |
1212451200000 | 243.09 |
1212537600000 | 240.78 |
1212624000000 | 241.72 |
1212710400000 | 241.67 |
1212969600000 | 239.53 |
1213056000000 | 233.47 |
1213142400000 | 231.12 |
1213228800000 | 231.05 |
1213315200000 | 232.05 |
1213574400000 | 234.37 |
1213660800000 | 236.32 |
1213747200000 | 232.1 |
1213833600000 | 230.76 |
1213920000000 | 230.09 |
1214179200000 | 226.98 |
1214265600000 | 225.88 |
1214352000000 | 228.39 |
1214438400000 | 226.35 |
1214524800000 | 226.33 |
1214784000000 | 226.71 |
1214870400000 | 221.28 |
1214956800000 | 217.62 |
1215043200000 | 215.68 |
1215129600000 | 213.26 |
1215388800000 | 214.72 |
1215475200000 | 211.06 |
1215561600000 | 214.88 |
1215648000000 | 211.84 |
1215734400000 | 209.35 |
1215993600000 | 210.16 |
1216080000000 | 207.67 |
1216166400000 | 207.98 |
1216252800000 | 216.02 |
1216339200000 | 219.29 |
1216598400000 | 221.88 |
1216684800000 | 220.68 |
1216771200000 | 224.26 |
1216857600000 | 219.12 |
1216944000000 | 217.17 |
1217203200000 | 215.79 |
1217289600000 | 214.75 |
1217376000000 | 218.58 |
1217462400000 | 218.39 |
1217548800000 | 217.8 |
1217808000000 | 215.98 |
1217894400000 | 219.15 |
1217980800000 | 221.35 |
1218067200000 | 220.61 |
1218153600000 | 218.34 |
1218412800000 | 220.85 |
1218499200000 | 217.41 |
1218585600000 | 211.45 |
1218672000000 | 213.08 |
1218758400000 | 212.34 |
1219017600000 | 212.17 |
1219104000000 | 207.44 |
1219190400000 | 207.48 |
1219276800000 | 210.36 |
1219363200000 | 213.34 |
1219622400000 | 212.31 |
1219708800000 | 210.21 |
1219795200000 | 210.75 |
1219881600000 | 212.72 |
1219968000000 | 214.81 |
1220227200000 | 212.14 |
1220313600000 | 212.09 |
1220400000000 | 208.01 |
1220486400000 | 203.01 |
1220572800000 | 198.31 |
1220832000000 | 202.38 |
1220918400000 | 198.56 |
1221004800000 | 194.98 |
1221091200000 | 192.15 |
1221177600000 | 198.49 |
1221436800000 | 193.46 |
1221523200000 | 184.95 |
1221609600000 | 184.75 |
1221696000000 | 186.35 |
1221782400000 | 198.82 |
1222041600000 | 197.9 |
1222128000000 | 193.51 |
1222214400000 | 192 |
1222300800000 | 191.59 |
1222387200000 | 187.02 |
1222646400000 | 174.05 |
1222732800000 | 172.36 |
1222819200000 | 171.41 |
1222905600000 | 169.54 |
1222992000000 | 170.51 |
1223251200000 | 156.14 |
1223337600000 | 156.02 |
1223424000000 | 148.87 |
1223510400000 | 148.37 |
1223596800000 | 139.47 |
1223856000000 | 147.7 |
1223942400000 | 151.03 |
1224028800000 | 142.53 |
1224115200000 | 133.71 |
1224201600000 | 133.87 |
1224460800000 | 134.42 |
1224547200000 | 134.29 |
1224633600000 | 126.19 |
1224720000000 | 122.8 |
1224806400000 | 114.86 |
1225065600000 | 108.91 |
1225152000000 | 110.39 |
1225238400000 | 120.56 |
1225324800000 | 124.74 |
1225411200000 | 125.84 |
1225670400000 | 127.77 |
1225756800000 | 135.84 |
1225843200000 | 134.83 |
1225929600000 | 126.73 |
1226016000000 | 127.43 |
1226275200000 | 128.68 |
1226361600000 | 121.75 |
1226448000000 | 116.68 |
1226534400000 | 113.91 |
1226620800000 | 114.08 |
1226880000000 | 111.88 |
1226966400000 | 110.5 |
1227052800000 | 106.69 |
1227139200000 | 101.63 |
1227225600000 | 101.08 |
1227484800000 | 108.22 |
1227571200000 | 110.46 |
1227657600000 | 110.32 |
1227744000000 | 114.46 |
1227830400000 | 114.73 |
1228089600000 | 107.01 |
1228176000000 | 108.69 |
1228262400000 | 107.81 |
1228348800000 | 107.2 |
1228435200000 | 103.26 |
1228694400000 | 110.01 |
1228780800000 | 111.98 |
1228867200000 | 114.69 |
1228953600000 | 116.31 |
1229040000000 | 113.83 |
1229299200000 | 116.96 |
1229385600000 | 117.39 |
1229472000000 | 121.04 |
1229558400000 | 122.3 |
1229644800000 | 117.24 |
1229904000000 | 115.48 |
1229990400000 | 116.33 |
1230076800000 | 116.88 |
1230508800000 | 118.24 |
1230595200000 | 119.11 |
1230681600000 | 117.44 |
1230854400000 | 122.36 |
1231113600000 | 123.54 |
1231200000000 | 125.87 |
1231286400000 | 127.63 |
1231372800000 | 127.32 |
1231459200000 | 126.54 |
1231718400000 | 123.21 |
1231804800000 | 118.99 |
1231891200000 | 114.98 |
1231977600000 | 113.27 |
1232064000000 | 116.62 |
1232323200000 | 113.13 |
1232409600000 | 108.29 |
1232496000000 | 107.51 |
1232582400000 | 107.82 |
1232668800000 | 105.53 |
1232928000000 | 110.06 |
1233014400000 | 110.97 |
1233100800000 | 115.13 |
1233187200000 | 112.77 |
1233273600000 | 112.72 |
1233532800000 | 108.25 |
1233619200000 | 110.64 |
1233705600000 | 113.98 |
1233792000000 | 114.76 |
1233878400000 | 118.83 |
1234137600000 | 122.38 |
1234224000000 | 118.48 |
1234310400000 | 116.15 |
1234396800000 | 114.97 |
1234483200000 | 117.11 |
1234742400000 | 114.59 |
1234828800000 | 110.51 |
1234915200000 | 109.6 |
1235001600000 | 110.21 |
1235088000000 | 106.24 |
1235347200000 | 106.09 |
1235433600000 | 104.26 |
1235520000000 | 104.96 |
1235606400000 | 106.91 |
1235692800000 | 105.19 |
1235952000000 | 100.46 |
1236038400000 | 99.4 |
1236124800000 | 103.75 |
1236211200000 | 101 |
1236297600000 | 99.82 |
1236556800000 | 97.23 |
1236643200000 | 100.76 |
1236729600000 | 101.64 |
1236816000000 | 102 |
1236902400000 | 104.51 |
1237161600000 | 107.51 |
1237248000000 | 106.45 |
1237334400000 | 106.57 |
1237420800000 | 113.22 |
1237507200000 | 112.37 |
1237766400000 | 114.97 |
1237852800000 | 115.92 |
1237939200000 | 115.3 |
1238025600000 | 115.04 |
1238112000000 | 112.54 |
1238371200000 | 108.66 |
1238457600000 | 112.16 |
1238544000000 | 115.13 |
1238630400000 | 122.91 |
1238716800000 | 124.99 |
1238976000000 | 124.32 |
1239062400000 | 121.53 |
1239148800000 | 120.64 |
1239235200000 | 124.41 |
1239667200000 | 129.5 |
1239753600000 | 129.3 |
1239840000000 | 130.75 |
1239926400000 | 131.78 |
1240185600000 | 124.37 |
1240272000000 | 124.84 |
1240358400000 | 128.05 |
1240444800000 | 130.21 |
1240531200000 | 134.73 |
1240790400000 | 133.11 |
1240876800000 | 130.76 |
1240963200000 | 135.52 |
1241049600000 | 138.43 |
1241136000000 | 139.54 |
1241395200000 | 142.41 |
1241481600000 | 146.21 |
1241568000000 | 147.28 |
1241654400000 | 147.06 |
1241740800000 | 147.95 |
1242000000000 | 145.44 |
1242086400000 | 146.48 |
1242172800000 | 140.8 |
1242259200000 | 142.21 |
1242345600000 | 144.18 |
1242604800000 | 146.28 |
1242691200000 | 150.68 |
1242777600000 | 153.05 |
1242864000000 | 150.13 |
1242950400000 | 151.68 |
1243209600000 | 151.72 |
1243296000000 | 150.69 |
1243382400000 | 151.64 |
1243468800000 | 149.86 |
1243555200000 | 152.52 |
1243814400000 | 157.6 |
1243900800000 | 160.22 |
1243987200000 | 156.26 |
1244073600000 | 155.01 |
1244160000000 | 153.92 |
1244419200000 | 151.91 |
1244505600000 | 155 |
1244592000000 | 157.48 |
1244678400000 | 159.59 |
1244764800000 | 158.39 |
1245024000000 | 153.41 |
1245110400000 | 153.66 |
1245196800000 | 148.82 |
1245283200000 | 148.51 |
1245369600000 | 150.36 |
1245628800000 | 145.2 |
1245715200000 | 145.32 |
1245801600000 | 149.72 |
1245888000000 | 147.93 |
1245974400000 | 151.06 |
1246233600000 | 153.01 |
1246320000000 | 151.24 |
1246406400000 | 154.64 |
1246492800000 | 151.07 |
1246579200000 | 150.33 |
1246838400000 | 147.19 |
1246924800000 | 147.5 |
1247011200000 | 144.45 |
1247097600000 | 146.2 |
1247184000000 | 144.47 |
1247443200000 | 145.83 |
1247529600000 | 149.43 |
1247616000000 | 154.67 |
1247702400000 | 154.56 |
1247788800000 | 154.17 |
1248048000000 | 157.9 |
1248134400000 | 160.13 |
1248220800000 | 160.6 |
1248307200000 | 163.66 |
1248393600000 | 163.65 |
1248652800000 | 163.33 |
1248739200000 | 160.86 |
1248825600000 | 160.7 |
1248912000000 | 164.86 |
1248998400000 | 167.43 |
1249257600000 | 174.56 |
1249344000000 | 174.51 |
1249430400000 | 175.94 |
1249516800000 | 176.77 |
1249603200000 | 176.18 |
1249862400000 | 174.88 |
1249948800000 | 171.65 |
1250035200000 | 174.11 |
1250121600000 | 177.75 |
1250208000000 | 178.1 |
1250467200000 | 171.15 |
1250553600000 | 174.37 |
1250640000000 | 174.52 |
1250726400000 | 177.84 |
1250812800000 | 181.52 |
1251072000000 | 184.17 |
1251158400000 | 184.27 |
1251244800000 | 180.88 |
1251331200000 | 179.06 |
1251417600000 | 183.04 |
1251676800000 | 181.84 |
1251763200000 | 177.92 |
1251849600000 | 175.17 |
1251936000000 | 177.77 |
1252022400000 | 180.7 |
1252281600000 | 184.84 |
1252368000000 | 188.86 |
1252454400000 | 191.48 |
1252540800000 | 192.39 |
1252627200000 | 194.05 |
1252886400000 | 191.81 |
1252972800000 | 191.7 |
1253059200000 | 195.27 |
1253145600000 | 196.96 |
1253232000000 | 194.19 |
1253491200000 | 191.04 |
1253577600000 | 194.42 |
1253664000000 | 194.29 |
1253750400000 | 187.92 |
1253836800000 | 185.87 |
1254096000000 | 187.59 |
1254182400000 | 187.7 |
1254268800000 | 187.85 |
1254355200000 | 185.45 |
1254441600000 | 181.5 |
1254700800000 | 183.25 |
1254787200000 | 189.03 |
1254873600000 | 188.09 |
1254960000000 | 192.82 |
1255046400000 | 192.1 |
1255305600000 | 192.98 |
1255392000000 | 192.1 |
1255478400000 | 196.74 |
1255564800000 | 198.78 |
1255651200000 | 197.78 |
1255910400000 | 200.78 |
1255996800000 | 200.16 |
1256083200000 | 201.08 |
1256169600000 | 198.63 |
1256256000000 | 197.55 |
1256515200000 | 194.35 |
1256601600000 | 192.28 |
1256688000000 | 185.92 |
1256774400000 | 191.1 |
1256860800000 | 189.02 |
1257120000000 | 188.19 |
1257206400000 | 184.24 |
1257292800000 | 191.17 |
1257379200000 | 192.26 |
1257465600000 | 193.14 |
1257724800000 | 197.96 |
1257811200000 | 196.58 |
1257897600000 | 197.89 |
1257984000000 | 198.27 |
1258070400000 | 200.73 |
1258329600000 | 205.17 |
1258416000000 | 202.44 |
1258502400000 | 203.08 |
1258588800000 | 197.08 |
1258675200000 | 194.59 |
1258934400000 | 198.56 |
1259020800000 | 196.62 |
1259107200000 | 197.12 |
1259193600000 | 189.55 |
1259280000000 | 192.45 |
1259539200000 | 188.77 |
1259625600000 | 195.29 |
1259712000000 | 197.34 |
1259798400000 | 197.3 |
1259884800000 | 196.48 |
1260144000000 | 194.98 |
1260230400000 | 190.48 |
1260316800000 | 187.68 |
1260403200000 | 189.03 |
1260489600000 | 189.07 |
1260748800000 | 190.06 |
1260835200000 | 189.28 |
1260921600000 | 192.52 |
1261008000000 | 187.88 |
1261094400000 | 187 |
1261353600000 | 188.53 |
1261440000000 | 187.83 |
1261526400000 | 189.59 |
1261612800000 | 189.36 |
1261958400000 | 190.79 |
1262044800000 | 192.41 |
1262131200000 | 192.33 |
1262217600000 | 193.84 |
1262563200000 | 198.65 |
1262649600000 | 198.71 |
1262736000000 | 199.21 |
1262822400000 | 199.63 |
1262908800000 | 200.9 |
1263168000000 | 203.96 |
1263254400000 | 201.68 |
1263340800000 | 202.02 |
1263427200000 | 202.74 |
1263513600000 | 201.69 |
1263772800000 | 203.12 |
1263859200000 | 202.69 |
1263945600000 | 199.17 |
1264032000000 | 196.81 |
1264118400000 | 194.51 |
1264377600000 | 195 |
1264464000000 | 193.72 |
1264550400000 | 193.52 |
1264636800000 | 192.4 |
1264723200000 | 192.3 |
1264982400000 | 193 |
1265068800000 | 196.78 |
1265155200000 | 195.41 |
1265241600000 | 189.56 |
1265328000000 | 184.07 |
1265587200000 | 183.03 |
1265673600000 | 183.63 |
1265760000000 | 184.29 |
1265846400000 | 185.47 |
1265932800000 | 183.91 |
1266192000000 | 183.83 |
1266278400000 | 186.38 |
1266364800000 | 189.75 |
1266451200000 | 190.24 |
1266537600000 | 188.82 |
1266796800000 | 190.68 |
1266883200000 | 189.19 |
1266969600000 | 189.08 |
1267056000000 | 184.54 |
1267142400000 | 187.13 |
1267401600000 | 186.78 |
1267488000000 | 189.46 |
1267574400000 | 192.25 |
1267660800000 | 192.76 |
1267747200000 | 195.51 |
1268006400000 | 195.95 |
1268092800000 | 194.82 |
1268179200000 | 196.91 |
1268265600000 | 197.94 |
1268352000000 | 201.01 |
1268611200000 | 197.98 |
1268697600000 | 201.28 |
1268784000000 | 203.68 |
1268870400000 | 202.2 |
1268956800000 | 200.43 |
1269216000000 | 200.97 |
1269302400000 | 202.2 |
1269388800000 | 200.76 |
1269475200000 | 202.33 |
1269561600000 | 202.89 |
1269820800000 | 203.5 |
1269907200000 | 203.95 |
1269993600000 | 205.4 |
1270080000000 | 209.13 |
1270512000000 | 210.24 |
1270598400000 | 210.08 |
1270684800000 | 209.65 |
1270771200000 | 212.74 |
1271030400000 | 213.81 |
1271116800000 | 212.1 |
1271203200000 | 214.74 |
1271289600000 | 215.97 |
1271376000000 | 213.16 |
1271635200000 | 210.39 |
1271721600000 | 213.57 |
1271808000000 | 213.17 |
1271894400000 | 211.21 |
1271980800000 | 214.77 |
1272240000000 | 217.2 |
1272326400000 | 211.62 |
1272412800000 | 205.79 |
1272499200000 | 209.45 |
1272585600000 | 209.19 |
1272844800000 | 208.18 |
1272931200000 | 201.86 |
1273017600000 | 196.85 |
1273104000000 | 192.61 |
1273190400000 | 181.68 |
1273449600000 | 195.51 |
1273536000000 | 193.48 |
1273622400000 | 198.05 |
1273708800000 | 197.07 |
1273795200000 | 190.31 |
1274054400000 | 186.99 |
1274140800000 | 188.73 |
1274227200000 | 181.05 |
1274313600000 | 175.41 |
1274400000000 | 178.09 |
1274659200000 | 177.73 |
1274745600000 | 170.33 |
1274832000000 | 175.46 |
1274918400000 | 181.1 |
1275004800000 | 180.96 |
1275264000000 | 181.54 |
1275350400000 | 182.68 |
1275436800000 | 181.75 |
1275523200000 | 185.35 |
1275609600000 | 180.59 |
1275868800000 | 177.18 |
1275955200000 | 174.48 |
1276041600000 | 180.28 |
1276128000000 | 183.65 |
1276214400000 | 183.57 |
1276473600000 | 189.12 |
1276560000000 | 190.87 |
1276646400000 | 190.24 |
1276732800000 | 190.27 |
1276819200000 | 191.82 |
1277078400000 | 193.35 |
1277164800000 | 192.2 |
1277251200000 | 191.19 |
1277337600000 | 188.9 |
1277424000000 | 187.58 |
1277683200000 | 190.12 |
1277769600000 | 183.51 |
1277856000000 | 183.1 |
1277942400000 | 180.75 |
1278028800000 | 184.24 |
1278288000000 | 183.85 |
1278374400000 | 189.61 |
1278460800000 | 190.95 |
1278547200000 | 193.83 |
1278633600000 | 193.93 |
1278892800000 | 193.92 |
1278979200000 | 198.7 |
1279065600000 | 199.45 |
1279152000000 | 200.09 |
1279238400000 | 197.92 |
1279497600000 | 195.21 |
1279584000000 | 194.25 |
1279670400000 | 197.56 |
1279756800000 | 201.61 |
1279843200000 | 204.08 |
1280102400000 | 206.35 |
1280188800000 | 206.57 |
1280275200000 | 206.09 |
1280361600000 | 207.32 |
1280448000000 | 205.77 |
1280707200000 | 213.25 |
1280793600000 | 214 |
1280880000000 | 212.5 |
1280966400000 | 212.68 |
1281052800000 | 213.45 |
1281312000000 | 215.03 |
1281398400000 | 209.86 |
1281484800000 | 203.35 |
1281571200000 | 201.14 |
1281657600000 | 200.62 |
1281916800000 | 202.3 |
1282003200000 | 204.51 |
1282089600000 | 204.11 |
1282176000000 | 203.32 |
1282262400000 | 199.67 |
1282521600000 | 200.59 |
1282608000000 | 196.88 |
1282694400000 | 194.86 |
1282780800000 | 198.13 |
1282867200000 | 199.2 |
1283126400000 | 199.48 |
1283212800000 | 199.41 |
1283299200000 | 205.63 |
1283385600000 | 206.81 |
1283472000000 | 208.48 |
1283731200000 | 209.16 |
1283817600000 | 206.44 |
1283904000000 | 209.5 |
1283990400000 | 211.59 |
1284076800000 | 211.67 |
1284336000000 | 215.42 |
1284422400000 | 216.61 |
1284508800000 | 217.96 |
1284595200000 | 217.01 |
1284681600000 | 216.76 |
1284940800000 | 218.37 |
1285027200000 | 218.94 |
1285113600000 | 219.91 |
1285200000000 | 219.56 |
1285286400000 | 223.16 |
1285545600000 | 223.73 |
1285632000000 | 224.53 |
1285718400000 | 225.06 |
1285804800000 | 224.45 |
1285891200000 | 226.41 |
1286150400000 | 225.9 |
1286236800000 | 229.66 |
1286323200000 | 231.73 |
1286409600000 | 231.67 |
1286496000000 | 231.06 |
1286755200000 | 232 |
1286841600000 | 230.35 |
1286928000000 | 234.94 |
1287014400000 | 237.41 |
1287100800000 | 235.54 |
1287360000000 | 234.9 |
1287446400000 | 230.49 |
1287532800000 | 233.09 |
1287619200000 | 234.27 |
1287705600000 | 232.58 |
1287964800000 | 234.83 |
1288051200000 | 234.38 |
1288137600000 | 230.82 |
1288224000000 | 232.57 |
1288310400000 | 233.55 |
1288569600000 | 234.73 |
1288656000000 | 235.95 |
1288742400000 | 235.22 |
1288828800000 | 241.44 |
1288915200000 | 241.84 |
1289174400000 | 239.55 |
1289260800000 | 240.42 |
1289347200000 | 236 |
1289433600000 | 234.89 |
1289520000000 | 233.73 |
1289779200000 | 233.67 |
1289865600000 | 227.59 |
1289952000000 | 228.16 |
1290038400000 | 231.59 |
1290124800000 | 231.45 |
1290384000000 | 231.02 |
1290470400000 | 226 |
1290556800000 | 227.69 |
1290643200000 | 229.09 |
1290729600000 | 226.23 |
1290988800000 | 223.15 |
1291075200000 | 222.19 |
1291161600000 | 226.85 |
1291248000000 | 233.63 |
1291334400000 | 236.9 |
1291593600000 | 237.54 |
1291680000000 | 241.54 |
1291766400000 | 239.42 |
1291852800000 | 239.23 |
1291939200000 | 240.55 |
1292198400000 | 243.75 |
1292284800000 | 244.67 |
1292371200000 | 243.01 |
1292457600000 | 241.51 |
1292544000000 | 241.51 |
1292803200000 | 242.35 |
1292889600000 | 244.45 |
1292976000000 | 243.99 |
1293062400000 | 244.6 |
1293148800000 | 244.03 |
1293408000000 | 243.29 |
1293494400000 | 244.03 |
1293580800000 | 247.17 |
1293667200000 | 246.92 |
1293753600000 | 250.46 |
1294012800000 | 249.87 |
1294099200000 | 251.93 |
1294185600000 | 249.13 |
1294272000000 | 248.5 |
1294358400000 | 247.94 |
1294617600000 | 245.54 |
1294704000000 | 248.42 |
1294790400000 | 251.6 |
1294876800000 | 253.7 |
1294963200000 | 253.51 |
1295222400000 | 253.15 |
1295308800000 | 255.96 |
1295395200000 | 253.6 |
1295481600000 | 246.99 |
1295568000000 | 250.26 |
1295827200000 | 251.44 |
1295913600000 | 249.41 |
1296000000000 | 253.18 |
1296086400000 | 254.41 |
1296172800000 | 251.91 |
1296432000000 | 252.61 |
1296518400000 | 257.27 |
1296604800000 | 256.81 |
1296691200000 | 254.73 |
1296777600000 | 254.98 |
1297036800000 | 258.3 |
1297123200000 | 258.46 |
1297209600000 | 258.26 |
1297296000000 | 255.44 |
1297382400000 | 255.38 |
1297641600000 | 256.16 |
1297728000000 | 256.26 |
1297814400000 | 256.03 |
1297900800000 | 257.77 |
1297987200000 | 259.04 |
1298246400000 | 257.25 |
1298332800000 | 255.83 |
1298419200000 | 254.46 |
1298505600000 | 251.77 |
1298592000000 | 254.88 |
1298851200000 | 258.78 |
1298937600000 | 259.12 |
1299024000000 | 258.39 |
1299110400000 | 259.6 |
1299196800000 | 261.55 |
1299456000000 | 261.84 |
1299542400000 | 260.28 |
1299628800000 | 261.65 |
1299715200000 | 254.86 |
1299801600000 | 252.03 |
1300060800000 | 252.99 |
1300147200000 | 247.05 |
1300233600000 | 244.85 |
1300320000000 | 250.62 |
1300406400000 | 254.19 |
1300665600000 | 259.38 |
1300752000000 | 259.29 |
1300838400000 | 257.81 |
1300924800000 | 260.8 |
1301011200000 | 260.06 |
1301270400000 | 259.5 |
1301356800000 | 258.52 |
1301443200000 | 260.64 |
1301529600000 | 260.05 |
1301616000000 | 261.68 |
1301875200000 | 264.36 |
1301961600000 | 264.86 |
1302048000000 | 266.72 |
1302134400000 | 264.11 |
1302220800000 | 267.03 |
1302480000000 | 266.27 |
1302566400000 | 261.77 |
1302652800000 | 264.51 |
1302739200000 | 264.9 |
1302825600000 | 265.33 |
1303084800000 | 259.07 |
1303171200000 | 262.95 |
1303257600000 | 269.06 |
1303344000000 | 272.95 |
1303776000000 | 272.97 |
1303862400000 | 274.46 |
1303948800000 | 279.23 |
1304035200000 | 280.74 |
1304294400000 | 281.67 |
1304380800000 | 278.4 |
1304467200000 | 276.19 |
1304553600000 | 271.87 |
1304640000000 | 273.29 |
1304899200000 | 270.69 |
1304985600000 | 274.88 |
1305072000000 | 274.95 |
1305158400000 | 270.57 |
1305244800000 | 270.83 |
1305504000000 | 270.79 |
1305590400000 | 268.18 |
1305676800000 | 268.94 |
1305763200000 | 270.84 |
1305849600000 | 270.96 |
1306108800000 | 264.6 |
1306195200000 | 266.69 |
1306281600000 | 267.29 |
1306368000000 | 268.57 |
1306454400000 | 273.86 |
1306713600000 | 274.21 |
1306800000000 | 276.99 |
1306886400000 | 276.85 |
1306972800000 | 275.11 |
1307059200000 | 275.07 |
1307318400000 | 274.7 |
1307404800000 | 275.35 |
1307491200000 | 269.77 |
1307577600000 | 270.04 |
1307664000000 | 264.61 |
1307923200000 | 265.47 |
1308009600000 | 268.12 |
1308096000000 | 262.69 |
1308182400000 | 256.84 |
1308268800000 | 258.7 |
1308528000000 | 255.73 |
1308614400000 | 259.38 |
1308700800000 | 258.69 |
1308787200000 | 251.25 |
1308873600000 | 251.74 |
1309132800000 | 252.62 |
1309219200000 | 255.23 |
1309305600000 | 260.75 |
1309392000000 | 264.93 |
1309478400000 | 266.92 |
1309737600000 | 269.34 |
1309824000000 | 270.37 |
1309910400000 | 267.79 |
1309996800000 | 269.27 |
1310083200000 | 267.33 |
1310342400000 | 259.36 |
1310428800000 | 257.51 |
1310515200000 | 262.12 |
1310601600000 | 260 |
1310688000000 | 258.97 |
1310947200000 | 251.96 |
1311033600000 | 256.61 |
1311120000000 | 259.64 |
1311206400000 | 263.49 |
1311292800000 | 265.4 |
1311552000000 | 264.85 |
1311638400000 | 266.39 |
1311724800000 | 262.86 |
1311811200000 | 260.88 |
1311897600000 | 261.04 |
1312156800000 | 256.89 |
1312243200000 | 251.04 |
1312329600000 | 246.7 |
1312416000000 | 234.23 |
1312502400000 | 230.27 |
1312761600000 | 217.5 |
1312848000000 | 222.52 |
1312934400000 | 219.29 |
1313020800000 | 224.27 |
1313107200000 | 231.05 |
1313366400000 | 236.2 |
1313452800000 | 233.01 |
1313539200000 | 234.79 |
1313625600000 | 221.52 |
1313712000000 | 220.23 |
1313971200000 | 220.72 |
1314057600000 | 222.3 |
1314144000000 | 224.65 |
1314230400000 | 222.82 |
1314316800000 | 221.42 |
1314576000000 | 225.72 |
1314662400000 | 227.91 |
1314748800000 | 235.49 |
1314835200000 | 234.56 |
1314921600000 | 230.57 |
1315180800000 | 221.25 |
1315267200000 | 217.49 |
1315353600000 | 223.41 |
1315440000000 | 225.73 |
1315526400000 | 217.87 |
1315785600000 | 210.75 |
1315872000000 | 211.07 |
1315958400000 | 212.48 |
1316044800000 | 219.53 |
1316131200000 | 221.39 |
1316390400000 | 214.35 |
1316476800000 | 217.64 |
1316563200000 | 215.31 |
1316649600000 | 203.03 |
1316736000000 | 202.43 |
1316995200000 | 203.14 |
1317081600000 | 212.39 |
1317168000000 | 210.12 |
1317254400000 | 210.55 |
1317340800000 | 205.13 |
1317600000000 | 201.92 |
1317686400000 | 194.49 |
1317772800000 | 198.32 |
1317859200000 | 204.46 |
1317945600000 | 208.47 |
1318204800000 | 214.26 |
1318291200000 | 213.37 |
1318377600000 | 219.54 |
1318464000000 | 216.88 |
1318550400000 | 221.14 |
1318809600000 | 218.63 |
1318896000000 | 215.75 |
1318982400000 | 218.15 |
1319068800000 | 214.4 |
1319155200000 | 221.67 |
1319414400000 | 226.5 |
1319500800000 | 225.6 |
1319587200000 | 224.72 |
1319673600000 | 234.81 |
1319760000000 | 236.12 |
1320019200000 | 229.44 |
1320105600000 | 217.64 |
1320192000000 | 220.37 |
1320278400000 | 224.09 |
1320364800000 | 224.49 |
1320624000000 | 222.92 |
1320710400000 | 225.29 |
1320796800000 | 219.48 |
1320883200000 | 217.28 |
1320969600000 | 224.2 |
1321228800000 | 220.83 |
1321315200000 | 217.66 |
1321401600000 | 217.2 |
1321488000000 | 214.02 |
1321574400000 | 212.13 |
1321833600000 | 204.33 |
1321920000000 | 203.36 |
1322006400000 | 198.05 |
1322092800000 | 198.67 |
1322179200000 | 198.62 |
1322438400000 | 205.61 |
1322524800000 | 208.7 |
1322611200000 | 217.56 |
1322697600000 | 214.9 |
1322784000000 | 216.28 |
1323043200000 | 219.08 |
1323129600000 | 216.51 |
1323216000000 | 217.17 |
1323302400000 | 212.02 |
1323388800000 | 212.94 |
1323648000000 | 207.13 |
1323734400000 | 206.94 |
1323820800000 | 200.71 |
1323907200000 | 203.67 |
1323993600000 | 204.44 |
1324252800000 | 203.88 |
1324339200000 | 209.48 |
1324425600000 | 208.51 |
1324512000000 | 210.4 |
1324598400000 | 211.58 |
1324944000000 | 211.84 |
1325030400000 | 209.65 |
1325116800000 | 209.9 |
1325203200000 | 213.15 |
1325462400000 | 213.96 |
1325548800000 | 220.28 |
1325635200000 | 217.52 |
1325721600000 | 213.84 |
1325808000000 | 214.36 |
1326067200000 | 215.07 |
1326153600000 | 217.87 |
1326240000000 | 216.71 |
1326326400000 | 219.42 |
1326412800000 | 218.54 |
1326672000000 | 219.84 |
1326758400000 | 222.97 |
1326844800000 | 225.47 |
1326931200000 | 229.95 |
1327017600000 | 230.93 |
1327276800000 | 233.27 |
1327363200000 | 229.79 |
1327449600000 | 230.21 |
1327536000000 | 235.35 |
1327622400000 | 234.38 |
1327881600000 | 230.89 |
1327968000000 | 233.71 |
1328054400000 | 240.61 |
1328140800000 | 241.74 |
1328227200000 | 244.65 |
1328486400000 | 244.33 |
1328572800000 | 244.89 |
1328659200000 | 244.18 |
1328745600000 | 245.32 |
1328832000000 | 243.02 |
1329091200000 | 245.39 |
1329177600000 | 243.38 |
1329264000000 | 244.47 |
1329350400000 | 243.2 |
1329436800000 | 246.81 |
1329696000000 | 250.96 |
1329782400000 | 249.23 |
1329868800000 | 248.09 |
1329955200000 | 248.97 |
1330041600000 | 252.17 |
1330300800000 | 250.6 |
1330387200000 | 252 |
1330473600000 | 252.52 |
1330560000000 | 253.57 |
1330646400000 | 251.74 |
1330905600000 | 250.13 |
1330992000000 | 241.06 |
1331078400000 | 243.5 |
1331164800000 | 250.36 |
1331251200000 | 249.29 |
1331510400000 | 248.53 |
1331596800000 | 253.63 |
1331683200000 | 252.04 |
1331769600000 | 251.96 |
1331856000000 | 255.89 |
1332115200000 | 256.57 |
1332201600000 | 252.91 |
1332288000000 | 253.1 |
1332374400000 | 249.68 |
1332460800000 | 251.33 |
1332720000000 | 256.77 |
1332806400000 | 256.36 |
1332892800000 | 252.36 |
1332979200000 | 249.3 |
1333065600000 | 253.28 |
1333324800000 | 256.51 |
1333411200000 | 256.48 |
1333497600000 | 248.07 |
1333584000000 | 247.72 |
1334016000000 | 242.11 |
1334102400000 | 245.1 |
1334188800000 | 250.44 |
1334275200000 | 247.27 |
1334534400000 | 245.79 |
1334620800000 | 251.22 |
1334707200000 | 252.49 |
1334793600000 | 253.37 |
1334880000000 | 254.74 |
1335139200000 | 247.97 |
1335225600000 | 251.21 |
1335312000000 | 253.23 |
1335398400000 | 254.45 |
1335484800000 | 257.58 |
1335744000000 | 257.16 |
1335830400000 | 258.06 |
1335916800000 | 257.24 |
1336003200000 | 257.99 |
1336089600000 | 250.36 |
1336348800000 | 250.63 |
1336435200000 | 243.65 |
1336521600000 | 241.01 |
1336608000000 | 244.86 |
1336694400000 | 245.88 |
1336953600000 | 240.15 |
1337040000000 | 237.37 |
1337126400000 | 235.76 |
1337212800000 | 233.18 |
1337299200000 | 228.58 |
1337558400000 | 230.55 |
1337644800000 | 234.86 |
1337731200000 | 228.56 |
1337817600000 | 229.99 |
1337904000000 | 228.54 |
1338163200000 | 231.03 |
1338249600000 | 234.28 |
1338336000000 | 228.56 |
1338422400000 | 226.97 |
1338508800000 | 220.93 |
1338768000000 | 220.97 |
1338854400000 | 221.02 |
1338940800000 | 226.42 |
1339027200000 | 232.59 |
1339113600000 | 229.31 |
1339372800000 | 230.26 |
1339459200000 | 228.28 |
1339545600000 | 228.17 |
1339632000000 | 228.27 |
1339718400000 | 232.71 |
1339977600000 | 232.65 |
1340064000000 | 236.81 |
1340150400000 | 240.46 |
1340236800000 | 237.91 |
1340323200000 | 233.71 |
1340582400000 | 229.43 |
1340668800000 | 228.86 |
1340755200000 | 230.62 |
1340841600000 | 228.38 |
1340928000000 | 238.53 |
1341187200000 | 241.09 |
1341273600000 | 243.57 |
1341360000000 | 241.8 |
1341446400000 | 240.24 |
1341532800000 | 237.29 |
1341792000000 | 235.69 |
1341878400000 | 237.47 |
1341964800000 | 235.79 |
1342051200000 | 231.68 |
1342137600000 | 236.08 |
1342396800000 | 237.73 |
1342483200000 | 236.96 |
1342569600000 | 239.65 |
1342656000000 | 244.28 |
1342742400000 | 241.47 |
1343001600000 | 233.82 |
1343088000000 | 234 |
1343174400000 | 233.91 |
1343260800000 | 240.86 |
1343347200000 | 243.91 |
1343606400000 | 244.62 |
1343692800000 | 242.9 |
1343779200000 | 242.86 |
1343865600000 | 238.58 |
1343952000000 | 245.17 |
1344211200000 | 248.31 |
1344297600000 | 249.23 |
1344384000000 | 249.16 |
1344470400000 | 249.94 |
1344556800000 | 250.79 |
1344816000000 | 250.11 |
1344902400000 | 251.05 |
1344988800000 | 250.96 |
1345075200000 | 252 |
1345161600000 | 253.7 |
1345420800000 | 253.26 |
1345507200000 | 256.28 |
1345593600000 | 253.35 |
1345680000000 | 254.03 |
1345766400000 | 252.48 |
1346025600000 | 252.43 |
1346112000000 | 251.18 |
1346198400000 | 251.74 |
1346284800000 | 250.24 |
1346371200000 | 253.8 |
1346630400000 | 255.46 |
1346716800000 | 253.84 |
1346803200000 | 255.26 |
1346889600000 | 260.29 |
1346976000000 | 265.25 |
1347235200000 | 265.5 |
1347321600000 | 265.59 |
1347408000000 | 267.78 |
1347494400000 | 268.26 |
1347580800000 | 276.8 |
1347840000000 | 275.72 |
1347926400000 | 271.92 |
1348012800000 | 272.79 |
1348099200000 | 270.85 |
1348185600000 | 272.08 |
1348444800000 | 270.15 |
1348531200000 | 272.0899 |
1348617600000 | 265.58 |
1348704000000 | 267.43 |
1348790400000 | 266.98 |
1349049600000 | 270.43 |
1349136000000 | 270.69 |
1349222400000 | 268.32 |
1349308800000 | 271.86 |
1349395200000 | 275.26 |
1349654400000 | 270.96 |
1349740800000 | 268.8399 |
1349827200000 | 266.69 |
1349913600000 | 268.6 |
1350000000000 | 267.8399 |
1350259200000 | 268 |
1350345600000 | 271.73 |
1350432000000 | 274.25 |
1350518400000 | 274.97 |
1350604800000 | 273.1 |
1350864000000 | 272.63 |
1350950400000 | 266.82 |
1351036800000 | 267.81 |
1351123200000 | 270.52 |
1351209600000 | 269.29 |
1351468800000 | 268.36 |
1351555200000 | 270.89 |
1351641600000 | 270.99 |
1351728000000 | 274.48 |
1351814400000 | 273.33 |
1352073600000 | 270.36 |
1352160000000 | 271.66 |
1352246400000 | 268.97 |
1352332800000 | 267.2799 |
1352419200000 | 265.36 |
1352678400000 | 264.24 |
1352764800000 | 263.25 |
1352851200000 | 261.9 |
1352937600000 | 260.68 |
1353024000000 | 257.67 |
1353283200000 | 263.2799 |
1353369600000 | 264.27 |
1353456000000 | 264.45 |
1353542400000 | 267.26 |
1353628800000 | 269.43 |
1353888000000 | 268.26 |
1353974400000 | 268.49 |
1354060800000 | 267.87 |
1354147200000 | 271.64 |
1354233600000 | 272.35 |
1354492800000 | 273.73 |
1354579200000 | 274.3 |
1354665600000 | 275 |
1354752000000 | 276.17 |
1354838400000 | 275.63 |
1355097600000 | 275.8399 |
1355184000000 | 277.07 |
1355270400000 | 278.15 |
1355356800000 | 278.06 |
1355443200000 | 278.72 |
1355702400000 | 279.36 |
1355788800000 | 282.33 |
1355875200000 | 285.26 |
1355961600000 | 285.9 |
1356048000000 | 283.43 |
1356307200000 | 283.29 |
1356566400000 | 283.68 |
1356652800000 | 283.11 |
1356912000000 | 284.52 |
1357084800000 | 290.86 |
1357171200000 | 289.67 |
1357257600000 | 288.68 |
1357516800000 | 290.05 |
1357603200000 | 287.97 |
1357689600000 | 289.08 |
1357776000000 | 291.98 |
1357862400000 | 293.88 |
1358121600000 | 292.54 |
1358208000000 | 292.15 |
1358294400000 | 290.55 |
1358380800000 | 292.79 |
1358467200000 | 292.64 |
1358726400000 | 293.46 |
1358812800000 | 293.07 |
1358899200000 | 293.13 |
1358985600000 | 294.94 |
1359072000000 | 297.23 |
1359331200000 | 295.7 |
1359417600000 | 295.56 |
1359504000000 | 295.81 |
1359590400000 | 295.99 |
1359676800000 | 301.05 |
1359936000000 | 297.63 |
1360022400000 | 297.89 |
1360108800000 | 299.74 |
1360195200000 | 298.62 |
1360281600000 | 301.88 |
1360540800000 | 299.64 |
1360627200000 | 302.96 |
1360713600000 | 305.04 |
1360800000000 | 302.44 |
1360886400000 | 303.65 |
1361145600000 | 302.05 |
1361232000000 | 305.38 |
1361318400000 | 305.87 |
1361404800000 | 299.5299 |
1361491200000 | 301.54 |
1361750400000 | 300.17 |
1361836800000 | 296.96 |
1361923200000 | 299.64 |
1362009600000 | 302.01 |
1362096000000 | 299.95 |
1362355200000 | 299.0899 |
1362441600000 | 304.7799 |
1362528000000 | 304.49 |
1362614400000 | 305.65 |
1362700800000 | 304.39 |
1362960000000 | 304.4 |
1363046400000 | 304.77 |
1363132800000 | 303.61 |
1363219200000 | 307.55 |
1363305600000 | 310 |
1363564800000 | 308.39 |
1363651200000 | 306.42 |
1363737600000 | 307.52 |
1363824000000 | 306.76 |
1363910400000 | 306.9 |
1364169600000 | 305.58 |
1364256000000 | 305.94 |
1364342400000 | 303.25 |
1364428800000 | 305.94 |
1364860800000 | 308.45 |
1364947200000 | 307.4 |
1365033600000 | 302.7 |
1365120000000 | 300.14 |
1365379200000 | 300.72 |
1365465600000 | 302.41 |
1365552000000 | 307.5899 |
1365638400000 | 312.23 |
1365724800000 | 310.35 |
1365984000000 | 305.42 |
1366070400000 | 303.3399 |
1366156800000 | 297.89 |
1366243200000 | 299.14 |
1366329600000 | 299.88 |
1366588800000 | 298.76 |
1366675200000 | 303.93 |
1366761600000 | 305.61 |
1366848000000 | 311.15 |
1366934400000 | 311.88 |
1367193600000 | 312.98 |
1367280000000 | 314.72 |
1367366400000 | 315.94 |
1367452800000 | 313.22 |
1367539200000 | 317.38 |
1367798400000 | 316.68 |
1367884800000 | 316.02 |
1367971200000 | 321.45 |
1368057600000 | 321.44 |
1368144000000 | 318.8399 |
1368403200000 | 319.13 |
1368489600000 | 319.35 |
1368576000000 | 320.02 |
1368662400000 | 323.56 |
1368748800000 | 323.06 |
1369008000000 | 324.33 |
1369094400000 | 325.44 |
1369180800000 | 324.74 |
1369267200000 | 318.15 |
1369353600000 | 318.33 |
1369612800000 | 318.38 |
1369699200000 | 321.42 |
1369785600000 | 318.92 |
1369872000000 | 322.9 |
1369958400000 | 319.47 |
1370217600000 | 319.31 |
1370304000000 | 320.05 |
1370390400000 | 316.41 |
1370476800000 | 316.07 |
1370563200000 | 319.43 |
1370822400000 | 319.16 |
1370908800000 | 315.5899 |
1370995200000 | 317.79 |
1371081600000 | 315.51 |
1371168000000 | 319.41 |
1371427200000 | 321.51 |
1371513600000 | 322.06 |
1371600000000 | 323.45 |
1371686400000 | 309.81 |
1371772800000 | 305.64 |
1372032000000 | 298.27 |
1372118400000 | 303.23 |
1372204800000 | 306.63 |
1372291200000 | 308.87 |
1372377600000 | 307.92 |
1372636800000 | 313.66 |
1372723200000 | 313.5299 |
1372809600000 | 312.51 |
1372896000000 | 316.54 |
1372982400000 | 311.58 |
1373241600000 | 316.54 |
1373328000000 | 317.22 |
1373414400000 | 318.89 |
1373500800000 | 325.45 |
1373587200000 | 326.8399 |
1373846400000 | 327.66 |
1373932800000 | 327.5899 |
1374019200000 | 329.21 |
1374105600000 | 331.5 |
1374192000000 | 333.46 |
1374451200000 | 336.38 |
1374537600000 | 336.25 |
1374624000000 | 336.89 |
1374710400000 | 335.36 |
1374796800000 | 335.44 |
1375056000000 | 335.04 |
1375142400000 | 335.52 |
1375228800000 | 335.52 |
1375315200000 | 338.62 |
1375401600000 | 341.3 |
1375660800000 | 343.88 |
1375747200000 | 344.21 |
1375833600000 | 343.97 |
1375920000000 | 347.71 |
1376006400000 | 348.32 |
1376265600000 | 346.11 |
1376352000000 | 345.29 |
1376438400000 | 347.76 |
1376524800000 | 340.11 |
1376611200000 | 344.73 |
1376870400000 | 346.65 |
1376956800000 | 345.12 |
1377043200000 | 343.63 |
1377129600000 | 344.89 |
1377216000000 | 347.45 |
1377475200000 | 346.46 |
1377561600000 | 341.37 |
1377648000000 | 338.08 |
1377734400000 | 338.89 |
1377820800000 | 335.65 |
1378080000000 | 343.32 |
1378166400000 | 342.43 |
1378252800000 | 344.37 |
1378339200000 | 345.27 |
1378425600000 | 347.9 |
1378684800000 | 351.08 |
1378771200000 | 356.7 |
1378857600000 | 358.67 |
1378944000000 | 358.0899 |
1379030400000 | 358.92 |
1379289600000 | 362.93 |
1379376000000 | 360.3 |
1379462400000 | 360.46 |
1379548800000 | 365.8 |
1379635200000 | 361.99 |
1379894400000 | 360.2 |
1379980800000 | 361.11 |
1380067200000 | 361.54 |
1380153600000 | 360.65 |
1380240000000 | 361.72 |
1380499200000 | 361.31 |
1380585600000 | 364.3 |
1380672000000 | 363.39 |
1380758400000 | 362.98 |
1380844800000 | 360.56 |
1381104000000 | 358.41 |
1381190400000 | 356.22 |
1381276800000 | 350.95 |
1381363200000 | 356.79 |
1381449600000 | 359.46 |
1381708800000 | 362.2799 |
1381795200000 | 363.46 |
1381881600000 | 364.5 |
1381968000000 | 369.67 |
1382054400000 | 374.32 |
1382313600000 | 377.22 |
1382400000000 | 378.86 |
1382486400000 | 377.82 |
1382572800000 | 378.88 |
1382659200000 | 378.3 |
1382918400000 | 375.98 |
1383004800000 | 376.75 |
1383091200000 | 378.0299 |
1383177600000 | 375.11 |
1383264000000 | 371.52 |
1383523200000 | 372.11 |
1383609600000 | 371 |
1383696000000 | 375.29 |
1383782400000 | 373.71 |
1383868800000 | 370.65 |
1384128000000 | 373.46 |
1384214400000 | 370.5299 |
1384300800000 | 366.6 |
1384387200000 | 371.72 |
1384473600000 | 372.29 |
1384732800000 | 374.71 |
1384819200000 | 372.9 |
1384905600000 | 371.77 |
1384992000000 | 370.18 |
1385078400000 | 372.83 |
1385337600000 | 374.58 |
1385424000000 | 376.42 |
1385510400000 | 379.97 |
1385596800000 | 382.65 |
1385683200000 | 383.93 |
1385942400000 | 381.19 |
1386028800000 | 377.52 |
1386115200000 | 374.6 |
1386201600000 | 374.49 |
1386288000000 | 377.39 |
1386547200000 | 379.05 |
1386633600000 | 379.8 |
1386720000000 | 378.43 |
1386806400000 | 372.97 |
1386892800000 | 372.7 |
1387152000000 | 376.5 |
1387238400000 | 375.21 |
1387324800000 | 379.43 |
1387411200000 | 383.31 |
1387497600000 | 385.4 |
1387756800000 | 388.88 |
1387843200000 | 389.11 |
1388102400000 | 394.89 |
1388361600000 | 397.4 |
1388448000000 | 398.23 |
1388620800000 | 394.45 |
1388707200000 | 397.29 |
1388966400000 | 397.47 |
1389052800000 | 397.1 |
1389139200000 | 396.95 |
1389225600000 | 397 |
1389312000000 | 404.08 |
1389571200000 | 403.76 |
1389657600000 | 405.46 |
1389744000000 | 404.16 |
1389830400000 | 402.19 |
1389916800000 | 403.83 |
1390176000000 | 403.97 |
1390262400000 | 403.06 |
1390348800000 | 405.95 |
1390435200000 | 403.7 |
1390521600000 | 393.72 |
1390780800000 | 389.92 |
1390867200000 | 394.75 |
1390953600000 | 393.02 |
1391040000000 | 392.19 |
1391126400000 | 389.5299 |
1391385600000 | 385.29 |
1391472000000 | 383.91 |
1391558400000 | 385.12 |
1391644800000 | 392.46 |
1391731200000 | 395.69 |
1391990400000 | 397.36 |
1392076800000 | 403.19 |
1392163200000 | 404.79 |
1392249600000 | 405.11 |
1392336000000 | 409.17 |
1392595200000 | 412.21 |
1392681600000 | 413.11 |
1392768000000 | 414.73 |
1392854400000 | 413.27 |
1392940800000 | 416.58 |
1393200000000 | 418.15 |
1393286400000 | 419.58 |
1393372800000 | 417.63 |
1393459200000 | 418.96 |
1393545600000 | 427.07 |
1393804800000 | 416.1 |
1393891200000 | 423.43 |
1393977600000 | 423.86 |
1394064000000 | 425.36 |
1394150400000 | 422.69 |
1394409600000 | 419.24 |
1394496000000 | 420.62 |
1394582400000 | 416.25 |
1394668800000 | 414.42 |
1394755200000 | 411.27 |
1395014400000 | 416.79 |
1395100800000 | 417.73 |
1395187200000 | 418.19 |
1395273600000 | 411.3399 |
1395360000000 | 409.66 |
1395619200000 | 404.99 |
1395705600000 | 409.42 |
1395792000000 | 413.3 |
1395878400000 | 413.5 |
1395964800000 | 413.72 |
1396224000000 | 417.43 |
1396310400000 | 420.06 |
1396396800000 | 420.29 |
1396483200000 | 417.26 |
1396569600000 | 419.45 |
1396828800000 | 415.8 |
1396915200000 | 412.21 |
1397001600000 | 417.48 |
1397088000000 | 417 |
1397174400000 | 409.0299 |
1397433600000 | 403.37 |
1397520000000 | 400.12 |
1397606400000 | 405.25 |
1397692800000 | 409.44 |
1398124800000 | 415.55 |
1398211200000 | 413.8 |
1398297600000 | 414.42 |
1398384000000 | 412.74 |
1398643200000 | 411.0899 |
1398729600000 | 413.98 |
1398816000000 | 414.74 |
1398902400000 | 415.81 |
1398988800000 | 417.97 |
1399248000000 | 417.24 |
1399334400000 | 420.42 |
1399420800000 | 418.99 |
1399507200000 | 421.28 |
1399593600000 | 417.01 |
1399852800000 | 421.13 |
1399939200000 | 420.68 |
1400025600000 | 418.33 |
1400112000000 | 410.99 |
1400198400000 | 405.61 |
1400457600000 | 405.76 |
1400544000000 | 407.3399 |
1400630400000 | 411.54 |
1400716800000 | 413.3 |
1400803200000 | 413.05 |
1401062400000 | 414 |
1401148800000 | 416.38 |
1401235200000 | 416.71 |
1401321600000 | 417.2 |
1401408000000 | 418.6 |
1401667200000 | 419.43 |
1401753600000 | 416.42 |
1401840000000 | 417.85 |
1401926400000 | 418.46 |
1402012800000 | 423.91 |
1402272000000 | 423.3 |
1402358400000 | 422.55 |
1402444800000 | 419.29 |
1402531200000 | 421.46 |
1402617600000 | 416.72 |
1402876800000 | 414 |
1402963200000 | 411.57 |
1403049600000 | 412.4 |
1403136000000 | 415.27 |
1403222400000 | 416.01 |
1403481600000 | 415.08 |
1403568000000 | 411.58 |
1403654400000 | 409.12 |
1403740800000 | 412.21 |
1403827200000 | 413.74 |
1404086400000 | 417 |
1404172800000 | 419.3 |
1404259200000 | 421.52 |
1404345600000 | 423.74 |
1404432000000 | 423.84 |
1404691200000 | 419.87 |
1404777600000 | 413.46 |
1404864000000 | 411.89 |
1404950400000 | 406.82 |
1405036800000 | 406.8 |
1405296000000 | 410.58 |
1405382400000 | 407.47 |
1405468800000 | 411.18 |
1405555200000 | 408.97 |
1405641600000 | 406.95 |
1405900800000 | 405.48 |
1405987200000 | 409.08 |
1406073600000 | 410.98 |
1406160000000 | 411.23 |
1406246400000 | 409.46 |
1406505600000 | 407.44 |
1406592000000 | 408.14 |
1406678400000 | 405 |
1406764800000 | 400.45 |
1406851200000 | 397.1 |
1407110400000 | 394.8399 |
1407196800000 | 395.98 |
1407283200000 | 391.57 |
1407369600000 | 390.67 |
1407456000000 | 389.19 |
1407715200000 | 396.18 |
1407801600000 | 395.73 |
1407888000000 | 395.87 |
1407974400000 | 399.5299 |
1408060800000 | 399.37 |
1408320000000 | 403.44 |
1408406400000 | 404.44 |
1408492800000 | 401.8399 |
1408579200000 | 403.47 |
1408665600000 | 403.08 |
1408924800000 | 404.14 |
1409011200000 | 406.62 |
1409097600000 | 407.94 |
1409184000000 | 404.31 |
1409270400000 | 403.65 |
1409529600000 | 404.12 |
1409616000000 | 402.3399 |
1409702400000 | 402.67 |
1409788800000 | 400.93 |
1409875200000 | 397.04 |
1410134400000 | 391.75 |
1410220800000 | 390.24 |
1410307200000 | 388.49 |
1410393600000 | 388.17 |
1410480000000 | 389.5299 |
1410739200000 | 388.67 |
1410825600000 | 385.87 |
1410912000000 | 388.26 |
1410998400000 | 392.29 |
1411084800000 | 392.71 |
1411344000000 | 390.73 |
1411430400000 | 386.88 |
1411516800000 | 385.56 |
1411603200000 | 382.4 |
1411689600000 | 379.26 |
1411948800000 | 378.95 |
1412035200000 | 379.07 |
1412121600000 | 375.08 |
1412208000000 | 368.1 |
1412294400000 | 368.75 |
1412553600000 | 370.08 |
1412640000000 | 365.75 |
1412726400000 | 361.93 |
1412812800000 | 360.86 |
1412899200000 | 353.68 |
1413158400000 | 352.17 |
1413244800000 | 352.99 |
1413331200000 | 347.76 |
1413417600000 | 349.63 |
1413504000000 | 359.02 |
1413763200000 | 359.27 |
1413849600000 | 366.9 |
1413936000000 | 369.26 |
1414022400000 | 370.07 |
1414108800000 | 369.46 |
1414368000000 | 368.9 |
1414454400000 | 372.45 |
1414540800000 | 375.44 |
1414627200000 | 373.54 |
1414713600000 | 377.1 |
1414972800000 | 375.0899 |
1415059200000 | 374.49 |
1415145600000 | 377.11 |
1415232000000 | 376.5899 |
1415318400000 | 374.18 |
1415577600000 | 378.99 |
1415664000000 | 379.5899 |
1415750400000 | 377.86 |
1415836800000 | 376.54 |
1415923200000 | 375.56 |
1416182400000 | 375.05 |
1416268800000 | 377.74 |
1416355200000 | 375.96 |
1416441600000 | 376.73 |
1416528000000 | 378.08 |
1416787200000 | 379.64 |
1416873600000 | 382.32 |
1416960000000 | 382.16 |
1417046400000 | 381.62 |
1417132800000 | 378.3 |
1417392000000 | 376.79 |
1417478400000 | 377.19 |
1417564800000 | 378.74 |
1417651200000 | 379.42 |
1417737600000 | 380.15 |
1417996800000 | 379.58 |
1418083200000 | 376.86 |
1418169600000 | 377.32 |
1418256000000 | 375.19 |
1418342400000 | 369.67 |
1418601600000 | 364.01 |
1418688000000 | 368.79 |
1418774400000 | 368.25 |
1418860800000 | 375.58 |
1418947200000 | 379.18 |
1419206400000 | 381.42 |
1419292800000 | 381.18 |
1419379200000 | 381.85 |
1419811200000 | 380.69 |
1419897600000 | 380.89 |
1419984000000 | 381.8399 |
1420156800000 | 378.1 |
1420416000000 | 372.69 |
1420502400000 | 368.47 |
1420588800000 | 365.5299 |
1420675200000 | 371.7 |
1420761600000 | 371.86 |
1421020800000 | 370.63 |
1421107200000 | 374.16 |
1421193600000 | 370.54 |
1421280000000 | 371.69 |
1421366400000 | 370.88 |
1421625600000 | 375.42 |
1421712000000 | 376.35 |
1421798400000 | 376.74 |
1421884800000 | 378.24 |
1421971200000 | 377.7799 |
1422230400000 | 378.97 |
1422316800000 | 379.0899 |
1422403200000 | 379.6 |
1422489600000 | 376.67 |
1422576000000 | 375.8399 |
1422835200000 | 377.79 |
1422921600000 | 383.85 |
1423008000000 | 385.57 |
1423094400000 | 389.4 |
1423180800000 | 388.13 |
1423440000000 | 385.95 |
1423526400000 | 389.19 |
1423612800000 | 386.5899 |
1423699200000 | 393.27 |
1423785600000 | 396.39 |
1424044800000 | 397.07 |
1424131200000 | 395.83 |
1424217600000 | 401.19 |
1424304000000 | 401.29 |
1424390400000 | 401.49 |
1424649600000 | 403.75 |
1424736000000 | 404.68 |
1424822400000 | 406.12 |
1424908800000 | 405.08 |
1424995200000 | 407.66 |
1425254400000 | 404.63 |
1425340800000 | 402.3 |
1425427200000 | 398.63 |
1425513600000 | 402.91 |
1425600000000 | 397.45 |
1425859200000 | 395.39 |
1425945600000 | 388.19 |
1426032000000 | 386.73 |
1426118400000 | 387.93 |
1426204800000 | 386.49 |
1426464000000 | 389.45 |
1426550400000 | 386.98 |
1426636800000 | 389.14 |
1426723200000 | 392.58 |
1426809600000 | 399.35 |
1427068800000 | 401.04 |
1427155200000 | 401.3399 |
1427241600000 | 400.23 |
1427328000000 | 392.97 |
1427414400000 | 392.16 |
1427673600000 | 393.2 |
1427760000000 | 391.14 |
1427846400000 | 391.33 |
1427932800000 | 395.41 |
1428364800000 | 401.5 |
1428451200000 | 402.62 |
1428537600000 | 401.8 |
1428624000000 | 403.4 |
1428883200000 | 402.7799 |
1428969600000 | 407.61 |
1429056000000 | 407.26 |
1429142400000 | 409.11 |
1429228800000 | 405.95 |
1429488000000 | 406.39 |
1429574400000 | 409.74 |
1429660800000 | 408.21 |
1429747200000 | 410.52 |
1429833600000 | 414.77 |
1430092800000 | 418.8 |
1430179200000 | 417.35 |
1430265600000 | 417.52 |
1430352000000 | 417.69 |
1430438400000 | 414.3 |
1430697600000 | 414.36 |
1430784000000 | 414.5299 |
1430870400000 | 416.52 |
1430956800000 | 415.22 |
1431043200000 | 428.92 |
1431302400000 | 429.68 |
1431388800000 | 428.37 |
1431475200000 | 435.29 |
1431561600000 | 436.96 |
1431648000000 | 441.05 |
1431907200000 | 439.12 |
1431993600000 | 436.62 |
1432080000000 | 436.12 |
1432166400000 | 439.06 |
1432252800000 | 435.44 |
1432512000000 | 435.43 |
1432598400000 | 429.15 |
1432684800000 | 430.4 |
1432771200000 | 430.36 |
1432857600000 | 427.51 |
1433116800000 | 427.11 |
1433203200000 | 431.47 |
1433289600000 | 434.73 |
1433376000000 | 432.8 |
1433462400000 | 423.57 |
1433721600000 | 423.92 |
1433808000000 | 424.74 |
1433894400000 | 433.68 |
1433980800000 | 433.54 |
1434067200000 | 432.09 |
1434326400000 | 424.81 |
1434412800000 | 427.75 |
1434499200000 | 427.34 |
1434585600000 | 431.53 |
1434672000000 | 431.46 |
1434931200000 | 436.58 |
1435017600000 | 435.34 |
1435104000000 | 432.59 |
1435190400000 | 433.42 |
1435276800000 | 431.29 |
1435536000000 | 424.39 |
1435622400000 | 423.58 |
1435708800000 | 426.48 |
1435795200000 | 424.15 |
1435881600000 | 422.29 |
1436140800000 | 417.66 |
1436227200000 | 408.04 |
1436313600000 | 406.93 |
1436400000000 | 413.19 |
1436486400000 | 422.3 |
1436745600000 | 427.06 |
1436832000000 | 426.51 |
1436918400000 | 427.41 |
1437004800000 | 430.99 |
1437091200000 | 430.49 |
1437350400000 | 431.61 |
1437436800000 | 430.52 |
1437523200000 | 428.38 |
1437609600000 | 426.55 |
1437696000000 | 424.15 |
1437955200000 | 419.6 |
1438041600000 | 420.64 |
1438128000000 | 425.26 |
1438214400000 | 423.91 |
1438300800000 | 427.68 |
1438560000000 | 427.83 |
1438646400000 | 427.9 |
1438732800000 | 428.52 |
1438819200000 | 424.88 |
1438905600000 | 421.63 |
1439164800000 | 426.9 |
1439251200000 | 425.64 |
1439337600000 | 422.05 |
1439424000000 | 425.31 |
1439510400000 | 426.83 |
1439769600000 | 426.32 |
1439856000000 | 427.17 |
1439942400000 | 421.44 |
1440028800000 | 417.42 |
1440115200000 | 410.49 |
1440374400000 | 397.16 |
1440460800000 | 407.24 |
1440547200000 | 402.51 |
1440633600000 | 406.35 |
1440720000000 | 409.21 |
1440979200000 | 409.42 |
1441065600000 | 402.77 |
1441152000000 | 403.08 |
1441238400000 | 407.51 |
1441324800000 | 399.89 |
1441584000000 | 402.38 |
1441670400000 | 408.81 |
1441756800000 | 413 |
1441843200000 | 412.05 |
1441929600000 | 411.5 |
1442188800000 | 409.32 |
1442275200000 | 408.8 |
1442361600000 | 414.24 |
1442448000000 | 414.7 |
1442534400000 | 414.17 |
1442793600000 | 409.91 |
1442880000000 | 398.66 |
1442966400000 | 398.8399 |
1443052800000 | 395.93 |
1443139200000 | 400.51 |
1443398400000 | 396.39 |
1443484800000 | 392.7799 |
1443571200000 | 398.5 |
1443657600000 | 399.97 |
1443744000000 | 401.63 |
1444003200000 | 408.4 |
1444089600000 | 411.6 |
1444176000000 | 410.77 |
1444262400000 | 411.58 |
1444348800000 | 414.52 |
1444608000000 | 414.3399 |
1444694400000 | 409.8399 |
1444780800000 | 411.04 |
1444867200000 | 413.71 |
1444953600000 | 412.12 |
1445212800000 | 412.72 |
1445299200000 | 414.38 |
1445385600000 | 416.07 |
1445472000000 | 414 |
1445558400000 | 416.72 |
1445817600000 | 416.5299 |
1445904000000 | 412.01 |
1445990400000 | 414.12 |
1446076800000 | 412.1 |
1446163200000 | 416.94 |
1446422400000 | 419.05 |
1446508800000 | 417.85 |
1446595200000 | 416.88 |
1446681600000 | 415.02 |
1446768000000 | 412.2 |
1447027200000 | 412.2 |
1447113600000 | 408.7799 |
1447200000000 | 413.15 |
1447286400000 | 408.62 |
1447372800000 | 405.56 |
1447632000000 | 407.88 |
1447718400000 | 412.98 |
1447804800000 | 412.98 |
1447891200000 | 417.2 |
1447977600000 | 416.55 |
1448236800000 | 413.01 |
1448323200000 | 407.73 |
1448409600000 | 410.81 |
1448496000000 | 414.25 |
1448582400000 | 414.48 |
1448841600000 | 419.68 |
1448928000000 | 422.02 |
1449014400000 | 421.75 |
1449100800000 | 423.44 |
1449187200000 | 424.09 |
1449446400000 | 423.71 |
1449532800000 | 416.76 |
1449619200000 | 419.45 |
1449705600000 | 416.75 |
1449792000000 | 412.66 |
1450051200000 | 407.72 |
1450137600000 | 411.3 |
1450224000000 | 412.1 |
1450310400000 | 411.41 |
1450396800000 | 410.3399 |
1450656000000 | 410.21 |
1450742400000 | 411.36 |
1450828800000 | 416.56 |
1450915200000 | 419.63 |
1451260800000 | 419.31 |
1451347200000 | 421.46 |
1451433600000 | 421.81 |
1451520000000 | 418.24 |
1451865600000 | 408.2799 |
1451952000000 | 406.49 |
1452038400000 | 402.9 |
1452124800000 | 395.5299 |
1452211200000 | 393.42 |
1452470400000 | 390.46 |
1452556800000 | 388.8 |
1452643200000 | 389.66 |
1452729600000 | 379.77 |
1452816000000 | 371.41 |
1453075200000 | 365.85 |
1453161600000 | 370 |
1453248000000 | 359.26 |
1453334400000 | 361.7799 |
1453420800000 | 373.52 |
1453680000000 | 374.48 |
1453766400000 | 376.63 |
1453852800000 | 377.48 |
1453939200000 | 378.12 |
1454025600000 | 379.96 |
1454284800000 | 383.68 |
1454371200000 | 378.36 |
1454457600000 | 378.49 |
1454544000000 | 381.37 |
1454630400000 | 377.0299 |
1454889600000 | 360.29 |
1454976000000 | 359.87 |
1455062400000 | 365.01 |
1455148800000 | 358.36 |
1455235200000 | 363.83 |
1455494400000 | 371.73 |
1455580800000 | 369.3 |
1455667200000 | 379.51 |
1455753600000 | 383.73 |
1455840000000 | 380.48 |
1456099200000 | 381.57 |
1456185600000 | 379.26 |
1456272000000 | 372.98 |
1456358400000 | 379.42 |
1456444800000 | 380.94 |
1456704000000 | 382.0899 |
1456790400000 | 385.99 |
1456876800000 | 385.79 |
1456963200000 | 389.05 |
1457049600000 | 396.43 |
1457308800000 | 393.5299 |
1457395200000 | 390.32 |
1457481600000 | 389.95 |
1457568000000 | 389.13 |
1457654400000 | 397.17 |
1457913600000 | 398.45 |
1458000000000 | 394.65 |
1458086400000 | 394.87 |
1458172800000 | 405.68 |
1458259200000 | 408.36 |
1458518400000 | 405.14 |
1458604800000 | 403.23 |
1458691200000 | 400.75 |
1458777600000 | 397.7 |
1459209600000 | 399.67 |
1459296000000 | 411.25 |
1459382400000 | 410.26 |
1459468800000 | 405.07 |
1459728000000 | 406.66 |
1459814400000 | 400.76 |
1459900800000 | 403.3399 |
1459987200000 | 399.92 |
1460073600000 | 404.14 |
1460332800000 | 406.64 |
1460419200000 | 405.45 |
1460505600000 | 408.74 |
1460592000000 | 406.54 |
1460678400000 | 404.8399 |
1460937600000 | 406.5899 |
1461024000000 | 413.18 |
1461110400000 | 412.17 |
1461196800000 | 409.2799 |
1461283200000 | 407.36 |
1461542400000 | 410.22 |
1461628800000 | 412.26 |
1461715200000 | 414.65 |
1461801600000 | 414.5899 |
1461888000000 | 412.08 |
1462147200000 | 412.58 |
1462233600000 | 408.68 |
1462320000000 | 405.95 |
1462406400000 | 405.11 |
1462492800000 | 403.5899 |
1462752000000 | 404.14 |
1462838400000 | 406.13 |
1462924800000 | 407.16 |
1463011200000 | 406.45 |
1463097600000 | 402.66 |
1463356800000 | 405.17 |
1463443200000 | 408.61 |
1463529600000 | 411.39 |
1463616000000 | 405.91 |
1463702400000 | 410.11 |
1463961600000 | 412.79 |
1464048000000 | 417.69 |
1464134400000 | 422.38 |
1464220800000 | 422.66 |
1464307200000 | 421.79 |
1464566400000 | 422.1 |
1464652800000 | 420.5 |
1464739200000 | 416.15 |
1464825600000 | 416.71 |
1464912000000 | 419.54 |
1465171200000 | 421 |
1465257600000 | 424.72 |
1465344000000 | 424.71 |
1465430400000 | 420.48 |
1465516800000 | 409.06 |
1465776000000 | 401.13 |
1465862400000 | 390.18 |
1465948800000 | 392.45 |
1466035200000 | 380.92 |
1466121600000 | 394.72 |
1466380800000 | 415.04 |
1466467200000 | 414.4 |
1466553600000 | 415.24 |
1466640000000 | 425.12 |
1466726400000 | 380.66 |
1466985600000 | 346.0299 |
1467072000000 | 358.22 |
1467158400000 | 371.6 |
1467244800000 | 374.88 |
1467331200000 | 379.36 |
1467590400000 | 374.49 |
1467676800000 | 361.55 |
1467763200000 | 355.64 |
1467849600000 | 361.88 |
1467936000000 | 367.72 |
1468195200000 | 379.01 |
1468281600000 | 384.86 |
1468368000000 | 386.21 |
1468454400000 | 388.29 |
1468540800000 | 384.67 |
1468800000000 | 388.06 |
1468886400000 | 385.68 |
1468972800000 | 390.0899 |
1469059200000 | 390.11 |
1469145600000 | 385.82 |
1469404800000 | 389.3399 |
1469491200000 | 388.91 |
1469577600000 | 392.76 |
1469664000000 | 394.19 |
1469750400000 | 399.63 |
1470009600000 | 395.52 |
1470096000000 | 396.33 |
1470182400000 | 394.44 |
1470268800000 | 396.2 |
1470355200000 | 398.21 |
1470614400000 | 399.1 |
1470700800000 | 402.76 |
1470787200000 | 404.2 |
1470873600000 | 407.07 |
1470960000000 | 408.0899 |
1471219200000 | 407.31 |
1471305600000 | 406.62 |
1471392000000 | 404.81 |
1471478400000 | 411.73 |
1471564800000 | 408.68 |
1471824000000 | 411.14 |
1471910400000 | 415.05 |
1471996800000 | 416.43 |
1472083200000 | 413.33 |
1472169600000 | 415.13 |
1472428800000 | 410.75 |
1472515200000 | 409.94 |
1472601600000 | 407.5 |
1472688000000 | 413.58 |
1472774400000 | 417.15 |
1473033600000 | 418.35 |
1473120000000 | 422.44 |
1473206400000 | 423.11 |
1473292800000 | 424.41 |
1473379200000 | 415.55 |
1473638400000 | 412.5899 |
1473724800000 | 408.55 |
1473811200000 | 409.25 |
1473897600000 | 412.0299 |
1473984000000 | 410.17 |
1474243200000 | 411.68 |
1474329600000 | 409.5899 |
1474416000000 | 409.69 |
1474502400000 | 417.71 |
1474588800000 | 413.2 |
1474848000000 | 409.98 |
1474934400000 | 406.7799 |
1475020800000 | 410.7799 |
1475107200000 | 412.57 |
1475193600000 | 413.18 |
1475452800000 | 415.58 |
1475539200000 | 415.45 |
1475625600000 | 413.55 |
1475712000000 | 409.82 |
1475798400000 | 402.98 |
1476057600000 | 402.7 |
1476144000000 | 397.67 |
1476230400000 | 394.41 |
1476316800000 | 393.24 |
1476403200000 | 395.75 |
1476662400000 | 391.51 |
1476748800000 | 398.35 |
1476835200000 | 398.85 |
1476921600000 | 396.5 |
1477008000000 | 394.85 |
1477267200000 | 394.33 |
1477353600000 | 390.54 |
1477440000000 | 390.52 |
1477526400000 | 386.81 |
1477612800000 | 387.05 |
1477872000000 | 386.2799 |
1477958400000 | 386.12 |
1478044800000 | 385.69 |
1478131200000 | 389.55 |
1478217600000 | 385.13 |
1478476800000 | 385.75 |
1478563200000 | 386.0899 |
1478649600000 | 387.79 |
1478736000000 | 388.81 |
1478822400000 | 386.51 |
1479081600000 | 383.5299 |
1479168000000 | 384.64 |
1479254400000 | 383.56 |
1479340800000 | 386.23 |
1479427200000 | 385.56 |
1479686400000 | 386.68 |
1479772800000 | 387.96 |
1479859200000 | 385.42 |
1479945600000 | 387.16 |
1480032000000 | 387.7799 |
1480291200000 | 385.4 |
1480377600000 | 387.98 |
1480464000000 | 387.76 |
1480550400000 | 388.87 |
1480636800000 | 387.89 |
1480896000000 | 391.26 |
1480982400000 | 391.47 |
1481068800000 | 393.16 |
1481155200000 | 391.55 |
1481241600000 | 393.16 |
1481500800000 | 392.71 |
1481587200000 | 395.51 |
1481673600000 | 394.94 |
1481760000000 | 387.92 |
1481846400000 | 389.17 |
1482105600000 | 390.07 |
1482192000000 | 388.1 |
1482278400000 | 390.36 |
1482364800000 | 390.79 |
1482451200000 | 391.22 |
1482796800000 | 392.23 |
1482883200000 | 393 |
1482969600000 | 394.55 |
1483056000000 | 398.93 |
1483315200000 | 400.46 |
1483401600000 | 397.5299 |
1483488000000 | 399.27 |
1483574400000 | 404.9 |
1483660800000 | 403.0899 |
1483920000000 | 398.8 |
1484006400000 | 400.31 |
1484092800000 | 397.25 |
1484179200000 | 401.75 |
1484265600000 | 403.11 |
1484524800000 | 398.83 |
1484611200000 | 403.9 |
1484697600000 | 404.91 |
1484784000000 | 402.4 |
1484870400000 | 404.29 |
1485129600000 | 407.12 |
1485216000000 | 407.26 |
1485302400000 | 410.85 |
1485388800000 | 410.76 |
1485475200000 | 410.66 |
1485734400000 | 407.58 |
1485820800000 | 410.91 |
1485907200000 | 415.19 |
1485993600000 | 414.05 |
1486080000000 | 416.23 |
1486339200000 | 412.99 |
1486425600000 | 416.15 |
1486512000000 | 419.18 |
1486598400000 | 418.42 |
1486684800000 | 419.14 |
1486944000000 | 420.37 |
1487030400000 | 420.15 |
1487116800000 | 421.22 |
1487203200000 | 422.33 |
1487289600000 | 419.16 |
1487548800000 | 420.6 |
1487635200000 | 421.12 |
1487721600000 | 418.63 |
1487808000000 | 420.72 |
1487894400000 | 416.33 |
1488153600000 | 417 |
1488240000000 | 418.74 |
1488326400000 | 419.53 |
1488412800000 | 418.36 |
1488499200000 | 416.55 |
1488758400000 | 415.82 |
1488844800000 | 414.87 |
1488931200000 | 413.6 |
1489017600000 | 412.55 |
1489104000000 | 415.68 |
1489363200000 | 419.17 |
1489449600000 | 416.22 |
1489536000000 | 417.2 |
1489622400000 | 423.95 |
1489708800000 | 425.58 |
1489968000000 | 426.75 |
1490054400000 | 424.4 |
1490140800000 | 420.47 |
1490227200000 | 425.15 |
1490313600000 | 423.82 |
1490572800000 | 423.25 |
1490659200000 | 424.02 |
1490745600000 | 420.3 |
1490832000000 | 422.7 |
1490918400000 | 422.67 |
1491177600000 | 421.37 |
1491264000000 | 421.69 |
1491350400000 | 424.66 |
1491436800000 | 425.92 |
1491523200000 | 424.46 |
1491782400000 | 426.13 |
1491868800000 | 427.85 |
1491955200000 | 431.52 |
1492041600000 | 433.11 |
1492473600000 | 435.6 |
1492560000000 | 438.71 |
1492646400000 | 439.99 |
1492732800000 | 436.99 |
1492992000000 | 445.01 |
1493078400000 | 449.54 |
1493164800000 | 452.23 |
1493251200000 | 452.82 |
1493337600000 | 454.49 |
1493596800000 | 454.61 |
1493683200000 | 459.68 |
1493769600000 | 456.25 |
1493856000000 | 457.55 |
1493942400000 | 460.5 |
1494201600000 | 459.64 |
1494288000000 | 462.31 |
1494374400000 | 462.2 |
1494460800000 | 460.24 |
1494547200000 | 461.3 |
1494806400000 | 461.91 |
1494892800000 | 464.59 |
1494979200000 | 462.24 |
1495065600000 | 458.87 |
1495152000000 | 464.05 |
1495411200000 | 465.96 |
1495497600000 | 466.98 |
1495584000000 | 467.06 |
1495670400000 | 469.05 |
1495756800000 | 466.78 |
1496016000000 | 466.83 |
1496102400000 | 467.81 |
1496188800000 | 470.05 |
1496275200000 | 471.48 |
1496361600000 | 473.26 |
1496620800000 | 471.39 |
1496707200000 | 467.45 |
1496793600000 | 469.14 |
1496880000000 | 468.52 |
1496966400000 | 465.56 |
1497225600000 | 460.25 |
1497312000000 | 465.88 |
1497398400000 | 470.41 |
1497484800000 | 459.77 |
1497571200000 | 468.04 |
1497830400000 | 468.6 |
1497916800000 | 462.65 |
1498003200000 | 461.91 |
1498089600000 | 462.56 |
1498176000000 | 465.19 |
1498435200000 | 464.33 |
1498521600000 | 462.66 |
1498608000000 | 465.88 |
1498694400000 | 464.34 |
1498780800000 | 466.12 |
1499040000000 | 464.75 |
1499126400000 | 463.09 |
1499212800000 | 465.69 |
1499299200000 | 464.67 |
1499385600000 | 464.88 |
1499644800000 | 464.86 |
1499731200000 | 461.16 |
1499817600000 | 465.94 |
1499904000000 | 469.27 |
1499990400000 | 473.24 |
1500249600000 | 476.5 |
1500336000000 | 477.55 |
1500422400000 | 480.14 |
1500508800000 | 481.07 |
1500595200000 | 478.98 |
1500854400000 | 478.14 |
1500940800000 | 478.74 |
1501027200000 | 480.08 |
1501113600000 | 483.92 |
1501200000000 | 482.91 |
1501459200000 | 486.13 |
1501545600000 | 489.46 |
1501632000000 | 490.09 |
1501718400000 | 489.15 |
1501804800000 | 487.06 |
1502064000000 | 487.27 |
1502150400000 | 484.66 |
1502236800000 | 482.47 |
1502323200000 | 478.75 |
1502409600000 | 473.64 |
1502668800000 | 478.91 |
1502755200000 | 474.9 |
1502841600000 | 478.31 |
1502928000000 | 478.25 |
1503014400000 | 474.76 |
1503273600000 | 476.54 |
1503360000000 | 477.25 |
1503446400000 | 477.17 |
1503532800000 | 476.74 |
1503619200000 | 479.37 |
1503878400000 | 479.94 |
1503964800000 | 477.69 |
1504051200000 | 478.38 |
1504137600000 | 482.56 |
1504224000000 | 485.13 |
1504483200000 | 482.75 |
1504569600000 | 485.09 |
1504656000000 | 484.21 |
1504742400000 | 487.96 |
1504828800000 | 488.05 |
1505088000000 | 490.2 |
1505174400000 | 492.19 |
1505260800000 | 489.67 |
1505347200000 | 490.81 |
1505433600000 | 494.19 |
1505692800000 | 494.51 |
1505779200000 | 495.77 |
1505865600000 | 496.48 |
1505952000000 | 493.92 |
1506038400000 | 496.56 |
1506297600000 | 496.06 |
1506384000000 | 489.85 |
1506470400000 | 489.68 |
1506556800000 | 495.5 |
1506643200000 | 499.34 |
1506902400000 | 497.76 |
1506988800000 | 499.84 |
1507075200000 | 500.78 |
1507161600000 | 497.88 |
1507248000000 | 495.99 |
1507507200000 | 497.27 |
1507593600000 | 500.96 |
1507680000000 | 500.82 |
1507766400000 | 501.77 |
1507852800000 | 505.24 |
1508112000000 | 503.2 |
1508198400000 | 497.91 |
1508284800000 | 500.55 |
1508371200000 | 498.21 |
1508457600000 | 497.49 |
1508716800000 | 495.55 |
1508803200000 | 492.48 |
1508889600000 | 495.26 |
1508976000000 | 493.83 |
1509062400000 | 492.09 |
1509321600000 | 496.25 |
1509408000000 | 499.27 |
1509494400000 | 501.12 |
1509580800000 | 496.54 |
1509667200000 | 497.84 |
1509926400000 | 498.36 |
1510012800000 | 495.43 |
1510099200000 | 494.91 |
1510185600000 | 488.58 |
1510272000000 | 490.2 |
1510531200000 | 481.36 |
1510617600000 | 482.5 |
1510704000000 | 479.98 |
1510790400000 | 486.08 |
1510876800000 | 483.28 |
1511136000000 | 485.81 |
1511222400000 | 488.81 |
1511308800000 | 491 |
1511395200000 | 492.3 |
1511481600000 | 493.43 |
1511740800000 | 490.2 |
1511827200000 | 490.12 |
1511913600000 | 493.99 |
1512000000000 | 495.88 |
1512086400000 | 492.13 |
1512345600000 | 493.93 |
1512432000000 | 491.34 |
1512518400000 | 487.73 |
1512604800000 | 488.8 |
1512691200000 | 491.23 |
1512950400000 | 492.51 |
1513036800000 | 493.15 |
1513123200000 | 494.06 |
1513209600000 | 494.8 |
1513296000000 | 491.17 |
1513555200000 | 498.77 |
1513641600000 | 498.33 |
1513728000000 | 500.2 |
1513814400000 | 500.25 |
1513900800000 | 501.93 |
1514332800000 | 508.04 |
1514419200000 | 510.54 |
1514505600000 | 515.33 |
1514851200000 | 516.02 |
1514937600000 | 517.76 |
1515024000000 | 522.35 |
1515110400000 | 525.79 |
1515369600000 | 525.13 |
1515456000000 | 525.25 |
1515542400000 | 524.6 |
1515628800000 | 525.48 |
1515715200000 | 531.61 |
1515974400000 | 535.21 |
1516060800000 | 534.04 |
1516147200000 | 532.83 |
1516233600000 | 532.85 |
1516320000000 | 533.33 |
1516579200000 | 536.71 |
1516665600000 | 539.75 |
1516752000000 | 543.61 |
1516838400000 | 546.05 |
1516924800000 | 544.87 |
1517184000000 | 539.44 |
1517270400000 | 535.21 |
1517356800000 | 537.71 |
1517443200000 | 538.2 |
1517529600000 | 528.27 |
1517788800000 | 515.88 |
1517875200000 | 501.77 |
1517961600000 | 511.71 |
1518048000000 | 504.43 |
1518134400000 | 497.45 |
1518393600000 | 503.6 |
1518480000000 | 505.03 |
1518566400000 | 511.45 |
1518652800000 | 516.69 |
1518739200000 | 522.01 |
1518998400000 | 518 |
1519084800000 | 520.37 |
1519171200000 | 520.09 |
1519257600000 | 518.53 |
1519344000000 | 520.09 |
1519603200000 | 521.02 |
1519689600000 | 520.08 |
1519776000000 | 513.73 |
1519862400000 | 507.08 |
1519948800000 | 504.16 |
1520208000000 | 510.86 |
1520294400000 | 517.05 |
1520380800000 | 518.72 |
1520467200000 | 522.53 |
1520553600000 | 525.86 |
1520812800000 | 527.98 |
1520899200000 | 527.16 |
1520985600000 | 524.74 |
1521072000000 | 525.6 |
1521158400000 | 521.38 |
1521417600000 | 521.02 |
1521504000000 | 520.83 |
1521590400000 | 520.14 |
1521676800000 | 513.9 |
1521763200000 | 514.41 |
1522022400000 | 513.8099 |
1522108800000 | 516.67 |
1522195200000 | 512.82 |
1522281600000 | 512.09 |
1522713600000 | 510.56 |
1522800000000 | 506.27 |
1522886400000 | 512.76 |
1522972800000 | 515.1799 |
1523232000000 | 516.14 |
1523318400000 | 522.82 |
1523404800000 | 522.1 |
1523491200000 | 526 |
1523577600000 | 529.21 |
1523836800000 | 530.91 |
1523923200000 | 533.6 |
1524009600000 | 536.87 |
1524096000000 | 540.04 |
1524182400000 | 535.15 |
1524441600000 | 536.0599 |
1524528000000 | 532.7 |
1524614400000 | 526.24 |
1524700800000 | 530.61 |
1524787200000 | 529.03 |
1525046400000 | 528.04 |
1525132800000 | 523.62 |
1525219200000 | 525.57 |
1525305600000 | 523.63 |
1525392000000 | 523.29 |
1525651200000 | 527.3 |
1525737600000 | 529.86 |
1525824000000 | 534.41 |
1525910400000 | 533.5 |
1525996800000 | 538.89 |
1526256000000 | 539.79 |
1526342400000 | 534.11 |
1526428800000 | 534.19 |
1526515200000 | 537.65 |
1526601600000 | 537.5 |
1526860800000 | 539.69 |
1526947200000 | 541.46 |
1527033600000 | 533.1799 |
1527120000000 | 533.76 |
1527206400000 | 533.69 |
1527465600000 | 531.94 |
1527552000000 | 522.0599 |
1527638400000 | 526.11 |
1527724800000 | 527.67 |
1527811200000 | 531.26 |
1528070400000 | 536.48 |
1528156800000 | 535.8 |
1528243200000 | 541.08 |
1528329600000 | 542.27 |
1528416000000 | 540.32 |
1528675200000 | 544.87 |
1528761600000 | 543.2 |
1528848000000 | 543.01 |
1528934400000 | 544.15 |
1529020800000 | 533.02 |
1529280000000 | 530.36 |
1529366400000 | 523.3099 |
1529452800000 | 526.35 |
1529539200000 | 523.52 |
1529625600000 | 530.08 |
1529884800000 | 524.46 |
1529971200000 | 522.61 |
1530057600000 | 521.3099 |
1530144000000 | 513.79 |
1530230400000 | 523.15 |
1530489600000 | 515.47 |
1530576000000 | 519.44 |
1530662400000 | 519.37 |
1530748800000 | 520.8099 |
1530835200000 | 523.84 |
1531094400000 | 528.67 |
1531180800000 | 531.48 |
1531267200000 | 524.44 |
1531353600000 | 526.05 |
1531440000000 | 524.8 |
1531699200000 | 528.0599 |
1531785600000 | 527.84 |
1531872000000 | 525.55 |
1531958400000 | 521.86 |
1532044800000 | 525.74 |
1532304000000 | 524.62 |
1532390400000 | 529.52 |
1532476800000 | 527.57 |
1532563200000 | 530.01 |
1532649600000 | 532.3 |
1532908800000 | 534.11 |
1532995200000 | 532.47 |
1533081600000 | 530.89 |
1533168000000 | 524.32 |
1533254400000 | 524.49 |
1533513600000 | 522.66 |
1533600000000 | 523.95 |
1533686400000 | 523.02 |
1533772800000 | 524.37 |
1533859200000 | 516 |
1534118400000 | 513.74 |
1534204800000 | 511.85 |
1534291200000 | 502.69 |
1534377600000 | 508.34 |
1534464000000 | 508.46 |
1534723200000 | 511.12 |
1534809600000 | 516.4 |
1534896000000 | 520.73 |
1534982400000 | 519.82 |
1535068800000 | 520.85 |
1535328000000 | 523.47 |
1535414400000 | 525.02 |
1535500800000 | 524.6799 |
1535587200000 | 525.5 |
1535673600000 | 525.01 |
1535932800000 | 523.02 |
1536019200000 | 517.25 |
1536105600000 | 516.89 |
1536192000000 | 514.38 |
1536278400000 | 512.74 |
1536537600000 | 515.67 |
1536624000000 | 514.49 |
1536710400000 | 519.46 |
1536796800000 | 519.94 |
1536883200000 | 521.7 |
1537142400000 | 526.01 |
1537228800000 | 526.99 |
1537315200000 | 525.71 |
1537401600000 | 530.22 |
1537488000000 | 527.86 |
1537747200000 | 526.8099 |
1537833600000 | 527.14 |
1537920000000 | 526.29 |
1538006400000 | 523.07 |
1538092800000 | 518.4 |
1538352000000 | 519.91 |
1538438400000 | 515.99 |
1538524800000 | 517.9 |
1538611200000 | 511.63 |
1538697600000 | 506.78 |
1538956800000 | 499.35 |
1539043200000 | 497.63 |
1539129600000 | 492.17 |
1539216000000 | 482.7 |
1539302400000 | 483.58 |
1539561600000 | 480.99 |
1539648000000 | 492.23 |
1539734400000 | 488.95 |
1539820800000 | 485.98 |
1539907200000 | 480.82 |
1540166400000 | 476.98 |
1540252800000 | 464.58 |
1540339200000 | 462.32 |
1540425600000 | 460.78 |
1540512000000 | 457.86 |
1540771200000 | 464.28 |
1540857600000 | 463.26 |
1540944000000 | 471.34 |
1541030400000 | 479.92 |
1541116800000 | 485.68 |
1541376000000 | 481.6 |
1541462400000 | 483.33 |
1541548800000 | 489.06 |
1541635200000 | 489.42 |
1541721600000 | 483.11 |
1541980800000 | 470.3 |
1542067200000 | 474.71 |
1542153600000 | 473.69 |
1542240000000 | 463.71 |
1542326400000 | 465.66 |
1542585600000 | 463.4 |
1542672000000 | 454.79 |
1542758400000 | 459.33 |
1542844800000 | 460.76 |
1542931200000 | 458.92 |
1543190400000 | 463.66 |
1543276800000 | 461.16 |
1543363200000 | 461.12 |
1543449600000 | 465.17 |
1543536000000 | 461.04 |
1543795200000 | 464.33 |
1543881600000 | 459.91 |
1543968000000 | 457.73 |
1544054400000 | 445.99 |
1544140800000 | 448.52 |
1544400000000 | 434.29 |
1544486400000 | 438.38 |
1544572800000 | 449.08 |
1544659200000 | 446.39 |
1544745600000 | 441.36 |
1545004800000 | 436.14 |
1545091200000 | 435.57 |
1545177600000 | 438.38 |
1545264000000 | 432.89 |
1545350400000 | 432.58 |
1545609600000 | 432.75 |
1545868800000 | 422.51 |
1545955200000 | 435.48 |
1546214400000 | 435.95 |
1546387200000 | 434.68 |
1546473600000 | 434.38 |
1546560000000 | 444.45 |
1546819200000 | 451.71 |
1546905600000 | 456.1 |
1546992000000 | 462.04 |
1547078400000 | 462.99 |
1547164800000 | 464.88 |
1547424000000 | 462.6 |
1547510400000 | 460.56 |
1547596800000 | 463.47 |
1547683200000 | 463.66 |
1547769600000 | 468.84 |
1548028800000 | 468.7 |
1548115200000 | 467.4 |
1548201600000 | 467.2 |
1548288000000 | 466.56 |
1548374400000 | 469.92 |
1548633600000 | 467.24 |
1548720000000 | 470.54 |
1548806400000 | 472.09 |
1548892800000 | 473.46 |
1548979200000 | 473.31 |
1549238400000 | 473.2 |
1549324800000 | 473.94 |
1549411200000 | 475.29 |
1549497600000 | 468.28 |
1549584000000 | 463.11 |
1549843200000 | 463.84 |
1549929600000 | 465.74 |
1550016000000 | 469.61 |
1550102400000 | 465.98 |
1550188800000 | 470.23 |
1550448000000 | 475.27 |
1550534400000 | 474.99 |
1550620800000 | 479.25 |
1550707200000 | 479.86 |
1550793600000 | 481.6 |
1551052800000 | 482.08 |
1551139200000 | 486.6 |
1551225600000 | 487.61 |
1551312000000 | 486.4 |
1551398400000 | 489.36 |
1551657600000 | 487.35 |
1551744000000 | 486.62 |
1551830400000 | 486.12 |
1551916800000 | 478.05 |
1552003200000 | 472.87 |
1552262400000 | 476.83 |
1552348800000 | 480.86 |
1552435200000 | 486.57 |
1552521600000 | 490.32 |
1552608000000 | 495.53 |
1552867200000 | 494.81 |
1552953600000 | 499.09 |
1553040000000 | 494.63 |
1553126400000 | 491.92 |
1553212800000 | 484.89 |
1553472000000 | 481.91 |
1553558400000 | 483.84 |
1553644800000 | 482.4 |
1553731200000 | 480.86 |
1553817600000 | 483.98 |
1554076800000 | 491.22 |
1554163200000 | 490.77 |
1554249600000 | 500.34 |
1554336000000 | 497.24 |
1554422400000 | 495.88 |
1554681600000 | 497.2 |
1554768000000 | 494.77 |
1554854400000 | 496.43 |
1554940800000 | 498.99 |
1555027200000 | 503.19 |
1555286400000 | 505.35 |
1555372800000 | 505.74 |
1555459200000 | 504.23 |
1555545600000 | 502.43 |
1555977600000 | 500.99 |
1556064000000 | 502.37 |
1556150400000 | 498.79 |
1556236800000 | 499.74 |
1556496000000 | 500.49 |
1556582400000 | 501.48 |
1556668800000 | 502.69 |
1556755200000 | 497.26 |
1556841600000 | 500.72 |
1557100800000 | 497.43 |
1557187200000 | 491.81 |
1557273600000 | 491.89 |
1557360000000 | 485.73 |
1557446400000 | 489.89 |
1557705600000 | 482.98 |
1557792000000 | 486.49 |
1557878400000 | 487.16 |
1557964800000 | 490.97 |
1558051200000 | 488.54 |
1558310400000 | 484.39 |
1558396800000 | 490.14 |
1558483200000 | 487.51 |
1558569600000 | 481.33 |
1558656000000 | 485.9 |
1558915200000 | 484.98 |
1559001600000 | 486.4 |
1559088000000 | 478.41 |
1559174400000 | 480.26 |
1559260800000 | 478.46 |
1559520000000 | 478.11 |
1559606400000 | 482.96 |
1559692800000 | 487.2 |
1559779200000 | 487.09 |
1559865600000 | 493.39 |
1560124800000 | 493.39 |
1560211200000 | 495.51 |
1560297600000 | 494.58 |
1560384000000 | 493.34 |
1560470400000 | 489.2 |
1560729600000 | 488 |
1560816000000 | 491.54 |
1560902400000 | 492.24 |
1560988800000 | 498.58 |
1561075200000 | 498.56 |
1561334400000 | 500.02 |
1561420800000 | 499.33 |
1561507200000 | 497 |
1561593600000 | 497.98 |
1561680000000 | 501.93 |
1561939200000 | 503.41 |
1562025600000 | 502.69 |
1562112000000 | 505.75 |
1562198400000 | 506.77 |
1562284800000 | 498.61 |
1562544000000 | 498.48 |
1562630400000 | 494.44 |
1562716800000 | 495.35 |
1562803200000 | 496.46 |
1562889600000 | 498.77 |
1563148800000 | 499.32 |
1563235200000 | 495.9 |
1563321600000 | 494.32 |
1563408000000 | 492.46 |
1563494400000 | 495.11 |
1563753600000 | 495.62 |
1563840000000 | 494.47 |
1563926400000 | 495.52 |
1564012800000 | 494.63 |
1564099200000 | 491.68 |
1564358400000 | 488.61 |
1564444800000 | 482.48 |
1564531200000 | 483.23 |
1564617600000 | 480.54 |
1564704000000 | 473.45 |
1564963200000 | 464.58 |
1565049600000 | 464.94 |
1565136000000 | 464.85 |
1565222400000 | 469.84 |
1565308800000 | 467.36 |
1565568000000 | 463.71 |
1565654400000 | 464.94 |
1565740800000 | 456.07 |
1565827200000 | 453.75 |
1565913600000 | 459.29 |
1566172800000 | 465.98 |
1566259200000 | 464.46 |
1566345600000 | 470.48 |
1566432000000 | 470.51 |
1566518400000 | 471.29 |
1566777600000 | 468.38 |
1566864000000 | 471.09 |
1566950400000 | 466.86 |
1567036800000 | 469.87 |
1567123200000 | 472.27 |
1567382400000 | 470.55 |
1567468800000 | 469.75 |
1567555200000 | 477.02 |
1567641600000 | 481 |
1567728000000 | 482.78 |
1567987200000 | 482.93 |
1568073600000 | 481.41 |
1568160000000 | 486.35 |
1568246400000 | 486.69 |
1568332800000 | 494.53 |
1568592000000 | 489.42 |
1568678400000 | 490.55 |
1568764800000 | 492.7 |
1568851200000 | 493.61 |
1568937600000 | 494.07 |
1569196800000 | 488.63 |
1569283200000 | 489.93 |
1569369600000 | 482.34 |
1569456000000 | 482.64 |
1569542400000 | 484.25 |
1569801600000 | 484.6 |
1569888000000 | 479.92 |
1569974400000 | 471.95 |
1570060800000 | 471.83 |
1570147200000 | 474.43 |
1570406400000 | 475.54 |
1570492800000 | 468.8 |
1570579200000 | 468.27 |
1570665600000 | 472.53 |
1570752000000 | 493.57 |
1571011200000 | 490.57 |
1571097600000 | 499.48 |
1571184000000 | 498.92 |
1571270400000 | 503.22 |
1571356800000 | 505.04 |
1571616000000 | 509.78 |
1571702400000 | 505.32 |
1571788800000 | 504.16 |
1571875200000 | 505.02 |
1571961600000 | 504.83 |
1572220800000 | 506.78 |
1572307200000 | 505.96 |
1572393600000 | 506.28 |
1572480000000 | 506.77 |
1572566400000 | 511.56 |
1572825600000 | 513.91 |
1572912000000 | 511.49 |
1572998400000 | 511.8 |
1573084800000 | 514.64 |
1573171200000 | 513.47 |
1573430400000 | 516.42 |
1573516800000 | 516.51 |
1573603200000 | 515.3 |
1573689600000 | 515.89 |
1573776000000 | 522.1 |
1574035200000 | 524.19 |
1574121600000 | 523.49 |
1574208000000 | 521.89 |
1574294400000 | 519.9 |
1574380800000 | 520.27 |
1574640000000 | 526.0599 |
1574726400000 | 529.09 |
1574812800000 | 530.87 |
1574899200000 | 532.53 |
1574985600000 | 530.53 |
1575244800000 | 528.27 |
1575331200000 | 526.42 |
1575417600000 | 534.44 |
1575504000000 | 537.86 |
1575590400000 | 542.19 |
1575849600000 | 543.45 |
1575936000000 | 542.4299 |
1576022400000 | 541.66 |
1576108800000 | 543.23 |
1576195200000 | 560.22 |
1576454400000 | 568.27 |
1576540800000 | 561.4299 |
1576627200000 | 558.54 |
1576713600000 | 559.2 |
1576800000000 | 561.95 |
1577059200000 | 563.4 |
1577145600000 | 566.69 |
1577404800000 | 574.54 |
1577664000000 | 572.94 |
1577750400000 | 574.75 |
1577923200000 | 580.1799 |
1578009600000 | 574.14 |
1578268800000 | 571.15 |
1578355200000 | 570.79 |
1578441600000 | 567.22 |
1578528000000 | 566.95 |
1578614400000 | 565.8 |
1578873600000 | 567.41 |
1578960000000 | 568.92 |
1579046400000 | 569.17 |
1579132800000 | 570.37 |
1579219200000 | 572.24 |
1579478400000 | 571.22 |
1579564800000 | 570.8099 |
1579651200000 | 572.1799 |
1579737600000 | 564.95 |
1579824000000 | 569.09 |
1580083200000 | 555.7 |
1580169600000 | 556.4 |
1580256000000 | 558.82 |
1580342400000 | 555.54 |
1580428800000 | 556.4 |
1580688000000 | 552.83 |
1580774400000 | 561.65 |
1580860800000 | 564.37 |
1580947200000 | 562.17 |
1581033600000 | 558.98 |
1581292800000 | 558.4299 |
1581379200000 | 565.94 |
1581465600000 | 570.51 |
1581552000000 | 569.88 |
1581638400000 | 571.35 |
1581897600000 | 571.73 |
1581984000000 | 569.09 |
1582070400000 | 572.16 |
1582156800000 | 571.8099 |
1582243200000 | 572.41 |
1582502400000 | 550.57 |
1582588800000 | 542.8 |
1582675200000 | 538.27 |
1582761600000 | 517.4 |
1582848000000 | 501.29 |
1583107200000 | 504.56 |
1583193600000 | 520.95 |
1583280000000 | 519.09 |
1583366400000 | 511.82 |
1583452800000 | 500.46 |
1583712000000 | 469.76 |
1583798400000 | 463.21 |
1583884800000 | 452.38 |
1583971200000 | 393.82 |
1584057600000 | 392.22 |
1584316800000 | 363.13 |
1584403200000 | 350.81 |
1584489600000 | 325.5899 |
1584576000000 | 325.16 |
1584662400000 | 337.21 |
1584921600000 | 321.27 |
1585008000000 | 350.0299 |
1585094400000 | 364.2799 |
1585180800000 | 385.42 |
1585267200000 | 377.49 |
1585526400000 | 378.8 |
1585612800000 | 390.21 |
1585699200000 | 379.07 |
1585785600000 | 374.79 |
1585872000000 | 368.05 |
1586131200000 | 382.43 |
1586217600000 | 399.94 |
1586304000000 | 406.24 |
1586390400000 | 417.97 |
1586822400000 | 421.62 |
1586908800000 | 401.89 |
1586995200000 | 401.22 |
1587081600000 | 415.7 |
1587340800000 | 416.14 |
1587427200000 | 402.98 |
1587513600000 | 406.8399 |
1587600000000 | 416.27 |
1587686400000 | 411.39 |
1587945600000 | 417.51 |
1588032000000 | 426.03 |
1588118400000 | 438.28 |
1588204800000 | 437.53 |
1588291200000 | 432.4 |
1588550400000 | 419.65 |
1588636800000 | 424.38 |
1588723200000 | 421.25 |
1588809600000 | 426.37 |
1588896000000 | 434.67 |
1589155200000 | 431.75 |
1589241600000 | 432.05 |
1589328000000 | 422.78 |
1589414400000 | 408.71 |
1589500800000 | 413.05 |
1589760000000 | 429.26 |
1589846400000 | 437.54 |
1589932800000 | 442.09 |
1590019200000 | 440.41 |
1590105600000 | 439.47 |
1590364800000 | 444.58 |
1590451200000 | 458.29 |
1590537600000 | 455.89 |
1590624000000 | 465.64 |
1590710400000 | 466.55 |
1590969600000 | 473.65 |
1591056000000 | 481.19 |
1591142400000 | 493.26 |
1591228800000 | 496.63 |
1591315200000 | 505.88 |
1591574400000 | 502.61 |
1591660800000 | 495.86 |
1591747200000 | 492.97 |
1591833600000 | 475 |
1591920000000 | 470.67 |
1592179200000 | 472.65 |
1592265600000 | 483.27 |
1592352000000 | 486.55 |
1592438400000 | 483.7 |
1592524800000 | 482.82 |
1592784000000 | 482.89 |
1592870400000 | 490.16 |
1592956800000 | 477.56 |
1593043200000 | 474.34 |
1593129600000 | 472.41 |
1593388800000 | 474.82 |
1593475200000 | 476.06 |
1593561600000 | 481.17 |
1593648000000 | 486.2 |
1593734400000 | 486.89 |
1593993600000 | 495.58 |
1594080000000 | 493.82 |
1594166400000 | 492.22 |
1594252800000 | 487.33 |
1594339200000 | 491.71 |
1594598400000 | 497.37 |
1594684800000 | 492.97 |
1594771200000 | 502.39 |
1594857600000 | 502.61 |
1594944000000 | 503.28 |
1595203200000 | 510.19 |
1595289600000 | 516.57 |
1595376000000 | 517.6799 |
1595462400000 | 517.4299 |
1595548800000 | 509.93 |
1595808000000 | 515.4299 |
1595894400000 | 515.99 |
1595980800000 | 517.08 |
1596067200000 | 509.88 |
1596153600000 | 512.74 |
1596412800000 | 516.51 |
1596499200000 | 518 |
1596585600000 | 530.87 |
1596672000000 | 527.88 |
1596758400000 | 528.04 |
1597017600000 | 529.59 |
1597104000000 | 536.97 |
1597190400000 | 541.07 |
1597276800000 | 543.35 |
1597363200000 | 537.66 |
1597622400000 | 541.2 |
1597708800000 | 540.37 |
1597795200000 | 539.02 |
1597881600000 | 534.34 |
1597968000000 | 532.47 |
1598227200000 | 537.75 |
1598313600000 | 536.4 |
1598400000000 | 544.73 |
1598486400000 | 542.3 |
1598572800000 | 548.02 |
1598832000000 | 551.36 |
1598918400000 | 547.69 |
1599004800000 | 546.2 |
1599091200000 | 537.52 |
1599177600000 | 530.04 |
1599436800000 | 540.65 |
1599523200000 | 533.36 |
1599609600000 | 536.8099 |
1599696000000 | 534.97 |
1599782400000 | 533.12 |
1600041600000 | 537.59 |
1600128000000 | 540.53 |
1600214400000 | 545.84 |
1600300800000 | 544.5 |
1600387200000 | 545.21 |
1600646400000 | 519.69 |
1600732800000 | 517.82 |
1600819200000 | 519.42 |
1600905600000 | 510.52 |
1600992000000 | 515.6799 |
1601251200000 | 527.49 |
1601337600000 | 528.55 |
1601424000000 | 534.6799 |
1601510400000 | 536.67 |
1601596800000 | 537.09 |
1601856000000 | 546.15 |
1601942400000 | 549.32 |
1602028800000 | 546.94 |
1602115200000 | 550.35 |
1602201600000 | 557.71 |
1602460800000 | 562.2 |
1602547200000 | 553.44 |
1602633600000 | 555.63 |
1602720000000 | 543.94 |
1602806400000 | 546.55 |
1603065600000 | 550.53 |
1603152000000 | 550.38 |
1603238400000 | 548.32 |
1603324800000 | 546.26 |
1603411200000 | 547.62 |
1603670400000 | 533.95 |
1603756800000 | 531.77 |
1603843200000 | 511.38 |
1603929600000 | 506.3 |
1604016000000 | 511.85 |
1604275200000 | 513.03 |
1604361600000 | 529.35 |
1604448000000 | 540.65 |
1604534400000 | 551.05 |
1604620800000 | 552.4 |
1604880000000 | 569.91 |
1604966400000 | 573.63 |
1605052800000 | 578.74 |
1605139200000 | 577.92 |
1605225600000 | 577.62 |
1605484800000 | 589.49 |
1605571200000 | 589.62 |
1605657600000 | 595.79 |
1605744000000 | 588.34 |
1605830400000 | 592.76 |
1606089600000 | 593.37 |
1606176000000 | 599.79 |
1606262400000 | 597.77 |
1606348800000 | 595.73 |
1606435200000 | 601.32 |
1606694400000 | 598.49 |
1606780800000 | 608.67 |
1606867200000 | 607.46 |
1606953600000 | 617.14 |
1607040000000 | 619.53 |
1607299200000 | 612.82 |
1607385600000 | 613.35 |
1607472000000 | 615.22 |
1607558400000 | 610.65 |
1607644800000 | 606.4 |
1607904000000 | 614.28 |
1607990400000 | 619.53 |
1608076800000 | 627.0599 |
1608163200000 | 636.79 |
1608249600000 | 632.79 |
1608508800000 | 617.12 |
1608595200000 | 622.97 |
1608681600000 | 638.34 |
1608768000000 | 643.29 |
1609113600000 | 645.2 |
1609200000000 | 655.91 |
1609286400000 | 656.08 |
1609372800000 | 653 |
1609718400000 | 654.77 |
1609804800000 | 659.52 |
1609891200000 | 663.61 |
1609977600000 | 666.8099 |
1610064000000 | 671.97 |
1610323200000 | 656.25 |
1610409600000 | 661.0599 |
1610496000000 | 659.38 |
1610582400000 | 665.61 |
1610668800000 | 653.6 |
1610928000000 | 656.74 |
1611014400000 | 659.34 |
1611100800000 | 665.47 |
1611187200000 | 667.95 |
1611273600000 | 661.67 |
1611532800000 | 650.04 |
1611619200000 | 655.44 |
1611705600000 | 642.77 |
1611792000000 | 646.86 |
1611878400000 | 643.94 |
1612137600000 | 647.96 |
1612224000000 | 655.03 |
1612310400000 | 658.1 |
1612396800000 | 658.6 |
1612483200000 | 667.09 |
1612742400000 | 669.3099 |
1612828800000 | 671.58 |
1612915200000 | 670.9 |
1613001600000 | 675.75 |
1613088000000 | 677.73 |
1613347200000 | 689.44 |
1613433600000 | 689.55 |
1613520000000 | 677.8099 |
1613606400000 | 670.67 |
1613692800000 | 680.21 |
1613952000000 | 681 |
1614038400000 | 679.1799 |
1614124800000 | 684.11 |
1614211200000 | 688.98 |
1614297600000 | 673.1 |
1614556800000 | 683.2 |
1614643200000 | 683.76 |
1614729600000 | 689.23 |
1614816000000 | 682.88 |
1614902400000 | 668.02 |
1615161600000 | 674.39 |
1615248000000 | 685.83 |
1615334400000 | 686.66 |
1615420800000 | 695.52 |
1615507200000 | 690.23 |
1615766400000 | 689.32 |
1615852800000 | 696.92 |
1615939200000 | 689.12 |
1616025600000 | 692.1 |
1616112000000 | 685.66 |
1616371200000 | 688.82 |
1616457600000 | 681.1799 |
1616544000000 | 679.61 |
1616630400000 | 672.17 |
1616716800000 | 682.86 |
1616976000000 | 679.75 |
1617062400000 | 681.71 |
1617148800000 | 685.09 |
1617235200000 | 693.53 |
1617667200000 | 707.45 |
1617753600000 | 710.59 |
1617840000000 | 714.19 |
1617926400000 | 716.05 |
1618185600000 | 713.01 |
1618272000000 | 718.87 |
1618358400000 | 724.0599 |
1618444800000 | 729.1799 |
1618531200000 | 735.44 |
1618790400000 | 738.62 |
1618876800000 | 726.36 |
1618963200000 | 723.8099 |
1619049600000 | 731.83 |
1619136000000 | 734.46 |
1619395200000 | 743.21 |
1619481600000 | 741.02 |
1619568000000 | 741.05 |
1619654400000 | 741.66 |
1619740800000 | 733.9299 |
1620000000000 | 739.12 |
1620086400000 | 726.02 |
1620172800000 | 732.82 |
1620259200000 | 731.62 |
1620345600000 | 748.83 |
1620604800000 | 751.33 |
1620691200000 | 734.08 |
1620777600000 | 727.27 |
1620864000000 | 724.78 |
1620950400000 | 734.96 |
1621209600000 | 735.13 |
1621296000000 | 747.05 |
1621382400000 | 737.57 |
1621468800000 | 746.9299 |
1621555200000 | 748.11 |
1621814400000 | 750.97 |
1621900800000 | 752.28 |
1621987200000 | 752.79 |
1622073600000 | 756.25 |
1622160000000 | 758.65 |
1622419200000 | 761.41 |
1622505600000 | 768.69 |
1622592000000 | 767.37 |
1622678400000 | 760.25 |
1622764800000 | 767.5 |
1623024000000 | 767.87 |
1623110400000 | 768.9 |
1623196800000 | 765.51 |
1623283200000 | 763.24 |
1623369600000 | 763.07 |
1623628800000 | 765.23 |
1623715200000 | 759.94 |
1623801600000 | 759.19 |
1623888000000 | 743.7 |
1623974400000 | 727.03 |
1624233600000 | 733.53 |
1624320000000 | 737.62 |
1624406400000 | 739.82 |
1624492800000 | 738.49 |
1624579200000 | 743.35 |
1624838400000 | 738.99 |
1624924800000 | 740.4299 |
1625011200000 | 733.34 |
1625097600000 | 739.71 |
1625184000000 | 745.09 |
1625443200000 | 753 |
1625529600000 | 749.87 |
1625616000000 | 751.94 |
1625702400000 | 743.12 |
1625788800000 | 752.84 |
1626048000000 | 759.4299 |
1626134400000 | 757.22 |
1626220800000 | 754.14 |
1626307200000 | 745.55 |
1626393600000 | 741.74 |
1626652800000 | 722.11 |
1626739200000 | 721.72 |
1626825600000 | 740.8099 |
1626912000000 | 752.36 |
1626998400000 | 755.63 |
1627257600000 | 761.96 |
1627344000000 | 760.77 |
1627430400000 | 764.19 |
1627516800000 | 773.82 |
1627603200000 | 769.48 |
1627862400000 | 776.54 |
1627948800000 | 775.73 |
1628035200000 | 777.96 |
1628121600000 | 783.34 |
1628208000000 | 774.0599 |
1628467200000 | 772.42 |
1628553600000 | 776.42 |
1628640000000 | 780.52 |
1628726400000 | 781.2 |
1628812800000 | 785.63 |
1629072000000 | 781.55 |
1629158400000 | 774.76 |
1629244800000 | 781.08 |
1629331200000 | 765.8 |
1629417600000 | 769.73 |
1629676800000 | 780.17 |
1629763200000 | 783.04 |
1629849600000 | 784.99 |
1629936000000 | 785.0599 |
1630022400000 | 792.09 |
1630281600000 | 795.87 |
1630368000000 | 794.88 |
1630454400000 | 801.83 |
1630540800000 | 808.75 |
1630627200000 | 807.9 |
1630886400000 | 808.35 |
1630972800000 | 802.04 |
1631059200000 | 787.94 |
1631145600000 | 793.5599 |
1631232000000 | 791.03 |
1631491200000 | 788.57 |
1631577600000 | 788.19 |
1631664000000 | 778.76 |
1631750400000 | 780.61 |
1631836800000 | 777.37 |
1632096000000 | 758.07 |
1632182400000 | 762.5599 |
1632268800000 | 771.13 |
1632355200000 | 782.64 |
1632441600000 | 772.0599 |
1632700800000 | 767.66 |
1632787200000 | 743.23 |
1632873600000 | 738.22 |
1632960000000 | 742.02 |
1633046400000 | 743.11 |
1633305600000 | 736.64 |
1633392000000 | 742.26 |
1633478400000 | 729.28 |
1633564800000 | 738.71 |
1633651200000 | 738.42 |
1633910400000 | 734.42 |
1633996800000 | 737.57 |
1634083200000 | 750.71 |
1634169600000 | 762.83 |
1634256000000 | 771.74 |
1634515200000 | 770.46 |
1634601600000 | 777.75 |
1634688000000 | 777.22 |
1634774400000 | 777.65 |
1634860800000 | 779.49 |
1635120000000 | 776.19 |
1635206400000 | 778.5599 |
1635292800000 | 774.02 |
1635379200000 | 782.1799 |
1635465600000 | 772.37 |
1635724800000 | 779.59 |
1635811200000 | 774.17 |
1635897600000 | 778.3 |
1635984000000 | 782.75 |
1636070400000 | 783.86 |
1636329600000 | 787.29 |
1636416000000 | 785.62 |
1636502400000 | 777.96 |
1636588800000 | 778.05 |
1636675200000 | 778.29 |
1636934400000 | 779.62 |
1637020800000 | 773.87 |
1637107200000 | 772.2 |
1637193600000 | 771.34 |
1637280000000 | 769.69 |
1637539200000 | 761.66 |
1637625600000 | 747.17 |
1637712000000 | 740.19 |
1637798400000 | 747.61 |
1637884800000 | 727.23 |
1638144000000 | 733.69 |
1638230400000 | 727.16 |
1638316800000 | 741.88 |
1638403200000 | 731.36 |
1638489600000 | 719.5599 |
1638748800000 | 721.85 |
1638835200000 | 739.74 |
1638921600000 | 740.77 |
1639008000000 | 736.33 |
1639094400000 | 732.76 |
1639353600000 | 722.23 |
1639440000000 | 713.03 |
1639526400000 | 712.63 |
1639612800000 | 724.6799 |
1639699200000 | 722.17 |
1639958400000 | 714.36 |
1640044800000 | 722.01 |
1640131200000 | 737.72 |
1640217600000 | 746.82 |
1640304000000 | 747.64 |
1640563200000 | 752.62 |
1640649600000 | 756.19 |
1640736000000 | 764.61 |
1640822400000 | 765.3099 |
1640908800000 | 766.25 |
1641168000000 | 764.11 |
1641254400000 | 769.27 |
1641340800000 | 769.33 |
1641427200000 | 756.29 |
1641513600000 | 750.62 |
1641772800000 | 728.49 |
1641859200000 | 734.69 |
1641945600000 | 748.22 |
1642032000000 | 748.15 |
1642118400000 | 733.08 |
1642377600000 | 734.77 |
1642464000000 | 718.22 |
1642550400000 | 721.64 |
1642636800000 | 727.3 |
1642723200000 | 706.34 |
1642982400000 | 670.15 |
1643068800000 | 674.91 |
1643155200000 | 688.48 |
1643241600000 | 681.92 |
1643328000000 | 675.72 |
1643587200000 | 688.62 |
1643673600000 | 701.4299 |
1643760000000 | 711.32 |
1643846400000 | 702.95 |
1643932800000 | 691.37 |
1644192000000 | 695.05 |
1644278400000 | 689.22 |
1644364800000 | 705 |
1644451200000 | 703.77 |
1644537600000 | 696.35 |
1644796800000 | 673.54 |
1644883200000 | 687.4299 |
1644969600000 | 687.4299 |
1645056000000 | 676.96 |
1645142400000 | 665.8 |
1645401600000 | 653.54 |
1645488000000 | 656.92 |
1645574400000 | 651.35 |
1645660800000 | 618.01 |
1645747200000 | 645.55 |
1646006400000 | 653.94 |
1646092800000 | 632.28 |
1646179200000 | 632.69 |
1646265600000 | 616.25 |
1646352000000 | 589.91 |
1646611200000 | 577.84 |
1646697600000 | 579.25 |
1646784000000 | 611.63 |
1646870400000 | 607.61 |
1646956800000 | 615 |
1647216000000 | 623.86 |
1647302400000 | 612.87 |
1647388800000 | 640.32 |
1647475200000 | 650.3099 |
1647561600000 | 655.59 |
1647820800000 | 655.47 |
1647907200000 | 660.03 |
1647993600000 | 652.63 |
1648080000000 | 647.07 |
1648166400000 | 646.89 |
1648425600000 | 646.23 |
1648512000000 | 668.09 |
1648598400000 | 666.14 |
1648684800000 | 658.3099 |
1648771200000 | 659.16 |
1649030400000 | 664.32 |
1649116800000 | 662.9 |
1649203200000 | 648.52 |
1649289600000 | 647.38 |
1649376000000 | 649.25 |
1649635200000 | 645.25 |
1649721600000 | 645.13 |
1649808000000 | 642.66 |
1649894400000 | 644.57 |
1650326400000 | 639.85 |
1650412800000 | 646.41 |
1650499200000 | 649.28 |
1650585600000 | 632.3099 |
1650844800000 | 614 |
1650931200000 | 601.85 |
1651017600000 | 594.15 |
1651104000000 | 597.4 |
1651190400000 | 605.65 |
1651449600000 | 595.95 |
1651536000000 | 594.08 |
1651622400000 | 587.5 |
1651708800000 | 577.5599 |
1651795200000 | 568.11 |
1652054400000 | 543.26 |
1652140800000 | 545.45 |
1652227200000 | 555.87 |
1652313600000 | 546.1 |
1652400000000 | 559.26 |
1652659200000 | 561.5599 |
1652745600000 | 575.23 |
1652832000000 | 569.47 |
1652918400000 | 569.65 |
1653004800000 | 573.36 |
1653264000000 | 586.26 |
1653350400000 | 578.73 |
1653436800000 | 579.39 |
1653523200000 | 586.37 |
1653609600000 | 598.32 |
1653868800000 | 608.03 |
1653955200000 | 601.51 |
1654041600000 | 591.57 |
1654128000000 | 596.32 |
1654214400000 | 594.89 |
1654473600000 | 599.3099 |
1654560000000 | 597.21 |
1654646400000 | 594.94 |
1654732800000 | 582.45 |
1654819200000 | 559.87 |
1655078400000 | 534.71 |
1655164800000 | 524.9299 |
1655251200000 | 532.14 |
1655337600000 | 520.42 |
1655424000000 | 524.45 |
1655683200000 | 532.87 |
1655769600000 | 534.5 |
1655856000000 | 531.48 |
1655942400000 | 523.85 |
1656028800000 | 533.4 |
1656288000000 | 542.44 |
1656374400000 | 538.58 |
1656460800000 | 528.33 |
1656547200000 | 518.05 |
1656633600000 | 514.35 |
1656892800000 | 514.95 |
1656979200000 | 500.63 |
1657065600000 | 507.76 |
1657152000000 | 520.12 |
1657238400000 | 523.33 |
1657497600000 | 515.9 |
1657584000000 | 516.46 |
1657670400000 | 514.05 |
1657756800000 | 499.82 |
1657843200000 | 511.79 |
1658102400000 | 528.02 |
1658188800000 | 537.08 |
1658275200000 | 538.83 |
1658361600000 | 544.45 |
1658448000000 | 553.6799 |
1658707200000 | 552.1799 |
1658793600000 | 543.28 |
1658880000000 | 545.4 |
1658966400000 | 557.17 |
1659052800000 | 570.7 |
1659312000000 | 574.05 |
1659398400000 | 563.13 |
1659484800000 | 565.39 |
1659571200000 | 570.4 |
1659657600000 | 561.1799 |
1659916800000 | 567.29 |
1660003200000 | 559.32 |
1660089600000 | 579.98 |
1660176000000 | 582.38 |
1660262400000 | 578.02 |
1660521600000 | 573.3 |
1660608000000 | 571.61 |
1660694400000 | 560.34 |
1660780800000 | 561.83 |
1660867200000 | 546.34 |
1661126400000 | 532.77 |
1661212800000 | 533.34 |
1661299200000 | 533.46 |
1661385600000 | 533.53 |
1661472000000 | 525.54 |
1661731200000 | 518 |
1661817600000 | 515.95 |
1661904000000 | 517.17 |
1661990400000 | 496.75 |
1662076800000 | 509.14 |
1662336000000 | 499.8 |
1662422400000 | 501.26 |
1662508800000 | 499.43 |
1662595200000 | 503.44 |
1662681600000 | 518.54 |
1662940800000 | 531.39 |
1663027200000 | 514.3099 |
1663113600000 | 508.04 |
1663200000000 | 504 |
1663286400000 | 497.85 |
1663545600000 | 493.62 |
1663632000000 | 484.37 |
1663718400000 | 484.66 |
1663804800000 | 470.17 |
1663891200000 | 452.16 |
1664150400000 | 444.02 |
1664236800000 | 439.15 |
1664323200000 | 438.73 |
1664409600000 | 432.72 |
1664496000000 | 445.68 |
1664755200000 | 453 |
1664841600000 | 472.11 |
1664928000000 | 458.65 |
1665014400000 | 459.26 |
1665100800000 | 448.51 |
1665360000000 | 440.38 |
1665446400000 | 438.24 |
1665532800000 | 432.12 |
1665619200000 | 440.87 |
1665705600000 | 446.67 |
1665964800000 | 461.71 |
1666051200000 | 466.11 |
1666137600000 | 454.66 |
1666224000000 | 458.98 |
1666310400000 | 451.49 |
1666569600000 | 460.94 |
1666656000000 | 477.7 |
1666742400000 | 488.84 |
1666828800000 | 487.53 |
1666915200000 | 483.14 |
1667174400000 | 480.62 |
1667260800000 | 486.03 |
1667347200000 | 487.01 |
1667433600000 | 474.34 |
1667520000000 | 488.55 |
1667779200000 | 501.08 |
1667865600000 | 510.75 |
1667952000000 | 503.88 |
1668038400000 | 532.44 |
1668124800000 | 546.99 |
1668384000000 | 543.62 |
1668470400000 | 544.16 |
1668556800000 | 533.21 |
1668643200000 | 525.3 |
1668729600000 | 533.47 |
1668988800000 | 528.17 |
1669075200000 | 533.69 |
1669161600000 | 545.48 |
1669248000000 | 551.73 |
1669334400000 | 550.34 |
1669593600000 | 542.07 |
1669680000000 | 537.53 |
1669766400000 | 535.54 |
1669852800000 | 555.82 |
1669939200000 | 555.45 |
1670198400000 | 556.25 |
1670284800000 | 546.48 |
1670371200000 | 541.51 |
1670457600000 | 541.66 |
1670544000000 | 548.61 |
1670803200000 | 546.0599 |
1670889600000 | 561.83 |
1670976000000 | 562.09 |
1671062400000 | 546.83 |
1671148800000 | 536.1799 |
1671408000000 | 534.59 |
1671494400000 | 533.28 |
1671580800000 | 542.16 |
1671667200000 | 536.16 |
1671753600000 | 538.72 |
1672099200000 | 539.62 |
1672185600000 | 538.48 |
1672272000000 | 546.27 |
1672358400000 | 541.69 |
1672617600000 | 545.77 |
1672704000000 | 547.76 |
1672790400000 | 554.27 |
1672876800000 | 548.52 |
1672963200000 | 556.95 |
1673222400000 | 569.82 |
1673308800000 | 564.3099 |
1673395200000 | 567.1 |
1673481600000 | 576.1799 |
1673568000000 | 580.71 |
1673827200000 | 585.1 |
1673913600000 | 584.61 |
1674000000000 | 590.29 |
1674086400000 | 576.86 |
1674172800000 | 582.63 |
1674432000000 | 590.16 |
1674518400000 | 589.5 |
1674604800000 | 584.26 |
1674691200000 | 586.83 |
1674777600000 | 591.09 |
1675036800000 | 587.42 |
1675123200000 | 582.54 |
1675209600000 | 588.9299 |
1675296000000 | 608.59 |
1675382400000 | 599.96 |
1675641600000 | 586.32 |
1675728000000 | 581.94 |
1675814400000 | 588.02 |
1675900800000 | 594.8 |
1675987200000 | 581.77 |
1676246400000 | 587.97 |
1676332800000 | 588.8 |
1676419200000 | 586.4299 |
1676505600000 | 586.69 |
1676592000000 | 583.25 |
1676851200000 | 587 |
1676937600000 | 583.55 |
1677024000000 | 573.4299 |
1677110400000 | 575.89 |
1677196800000 | 568.55 |
1677456000000 | 580.14 |
1677542400000 | 582.92 |
1677628800000 | 579.5599 |
1677715200000 | 576.76 |
1677801600000 | 582.3099 |
1678060800000 | 586.72 |
1678147200000 | 573.57 |
1678233600000 | 571.21 |
1678320000000 | 569.71 |
1678406400000 | 566.29 |
1678665600000 | 553.55 |
1678752000000 | 562.94 |
1678838400000 | 538.25 |
1678924800000 | 546.29 |
1679011200000 | 540.65 |
1679270400000 | 546.72 |
1679356800000 | 554.0599 |
1679443200000 | 552.61 |
1679529600000 | 559.4299 |
1679616000000 | 543.8099 |
1679875200000 | 548.76 |
1679961600000 | 547.32 |
1680048000000 | 554.8 |
1680134400000 | 569.19 |
1680220800000 | 570.95 |
1680480000000 | 569.4 |
1680566400000 | 574.96 |
1680652800000 | 563.32 |
1680739200000 | 567.52 |
1681171200000 | 573.66 |
1681257600000 | 577.6799 |
1681344000000 | 585.16 |
1681430400000 | 587.95 |
1681689600000 | 585.8 |
1681776000000 | 588.0599 |
1681862400000 | 584.84 |
1681948800000 | 583.13 |
1682035200000 | 583.86 |
1682294400000 | 587.42 |
1682380800000 | 580.88 |
1682467200000 | 583.57 |
1682553600000 | 587.69 |
1682640000000 | 596.86 |
1682899200000 | 594.12 |
1682985600000 | 587.13 |
1683072000000 | 590.17 |
1683158400000 | 587.92 |
1683244800000 | 597.54 |
1683504000000 | 599.17 |
1683590400000 | 591.78 |
1683676800000 | 592.17 |
1683763200000 | 589.36 |
1683849600000 | 586.88 |
1684108800000 | 591.37 |
1684195200000 | 587.6799 |
1684281600000 | 582.19 |
1684368000000 | 578.74 |
1684454400000 | 584.77 |
1684713600000 | 585.72 |
1684800000000 | 583.73 |
1684886400000 | 569.2 |
1684972800000 | 564.21 |
1685059200000 | 566.11 |
1685318400000 | 565.17 |
1685404800000 | 564.95 |
1685491200000 | 560.14 |
1685577600000 | 567.66 |
1685664000000 | 579.02 |
1685923200000 | 574.14 |
1686009600000 | 574.53 |
1686096000000 | 575.9 |
1686182400000 | 578.02 |
1686268800000 | 579.46 |
1686528000000 | 580.58 |
1686614400000 | 586.07 |
1686700800000 | 590.61 |
1686787200000 | 590.39 |
1686873600000 | 591.47 |
1687132800000 | 581.6799 |
1687219200000 | 574.7 |
1687305600000 | 573.67 |
1687392000000 | 569.89 |
1687478400000 | 561.39 |
1687737600000 | 561.36 |
1687824000000 | 560.28 |
1687910400000 | 563.95 |
1687996800000 | 564.51 |
1688083200000 | 572.7 |
1688342400000 | 572.08 |
1688428800000 | 576.89 |
1688515200000 | 568.79 |
1688601600000 | 556.23 |
1688688000000 | 566.96 |
1688947200000 | 567.82 |
1689033600000 | 575.16 |
1689120000000 | 594.84 |
1689206400000 | 602.37 |
1689292800000 | 599.24 |
1689552000000 | 593.3099 |
1689638400000 | 600.32 |
1689724800000 | 606.27 |
1689811200000 | 602.9299 |
1689897600000 | 598.96 |
1690156800000 | 598.38 |
1690243200000 | 602.21 |
1690329600000 | 601.99 |
1690416000000 | 602.6799 |
1690502400000 | 599.44 |
1690761600000 | 601.29 |
1690848000000 | 594.27 |
1690934400000 | 581.6 |
1691020800000 | 581.53 |
1691107200000 | 590.89 |
1691366400000 | 587.28 |
1691452800000 | 580.22 |
1691539200000 | 585.47 |
1691625600000 | 590.15 |
1691712000000 | 581.5 |
1691971200000 | 578.73 |
1692057600000 | 576.41 |
1692144000000 | 572.34 |
1692230400000 | 565.89 |
1692316800000 | 557.46 |
1692576000000 | 553.63 |
1692662400000 | 556.73 |
1692748800000 | 558.37 |
1692835200000 | 554.33 |
1692921600000 | 549.48 |
1693180800000 | 554.22 |
1693267200000 | 562.05 |
1693353600000 | 567.67 |
1693440000000 | 566.59 |
1693526400000 | 563.54 |
1693785600000 | 563.11 |
1693872000000 | 557.3099 |
1693958400000 | 553.05 |
1694044800000 | 548.24 |
1694131200000 | 550.64 |
1694390400000 | 553.97 |
1694476800000 | 549.38 |
1694563200000 | 549.58 |
1694649600000 | 554.9299 |
1694736000000 | 552.94 |
1694995200000 | 545.28 |
1695081600000 | 546.0599 |
1695168000000 | 555.9 |
1695254400000 | 547.3 |
1695340800000 | 546.0599 |
1695600000000 | 537.8 |
1695686400000 | 532.5599 |
1695772800000 | 529.28 |
1695859200000 | 531.55 |
1695945600000 | 539.6799 |
1696204800000 | 528.37 |
1696291200000 | 516.26 |
1696377600000 | 512.3099 |
1696464000000 | 518.21 |
1696550400000 | 521.57 |
1696809600000 | 519.8 |
1696896000000 | 534.55 |
1696982400000 | 534.82 |
1697068800000 | 530.39 |
1697155200000 | 518.78 |
1697414400000 | 522.74 |
1697500800000 | 524.36 |
1697587200000 | 514.2 |
1697673600000 | 510.15 |
1697760000000 | 505.43 |
1698019200000 | 504.85 |
1698105600000 | 505.38 |
1698192000000 | 499.15 |
1698278400000 | 497.19 |
1698364800000 | 499.26 |
1698624000000 | 504.06 |
1698710400000 | 508.15 |
1698796800000 | 508.58 |
1698883200000 | 524.23 |
1698969600000 | 537.69 |
1699228800000 | 533.71 |
1699315200000 | 529.16 |
1699401600000 | 531.42 |
1699488000000 | 539.21 |
1699574400000 | 530.01 |
1699833600000 | 532.51 |
1699920000000 | 560.4299 |
1700006400000 | 565.2 |
1700092800000 | 556.34 |
1700179200000 | 563.97 |
1700438400000 | 570.85 |
1700524800000 | 565.48 |
1700611200000 | 564.65 |
1700697600000 | 568.22 |
1700784000000 | 571.77 |
1701043200000 | 570.45 |
1701129600000 | 571.3099 |
1701216000000 | 576.1799 |
1701302400000 | 569.24 |
1701388800000 | 573.25 |
1701648000000 | 569.09 |
1701734400000 | 573.83 |
1701820800000 | 577.85 |
1701907200000 | 576.25 |
1701993600000 | 578.72 |
1702252800000 | 578.75 |
1702339200000 | 576.09 |
1702425600000 | 576.3 |
1702512000000 | 607.32 |
1702598400000 | 605.32 |
1702857600000 | 604.96 |
1702944000000 | 613.88 |
1703030400000 | 617.08 |
1703116800000 | 616.2 |
1703203200000 | 622.15 |
1703635200000 | 630.19 |
1703721600000 | 630.1 |
1703808000000 | 626.1 |
1704153600000 | 615.05 |
1704240000000 | 603.77 |
1704326400000 | 611.77 |
1704412800000 | 609.5 |
1704672000000 | 614.83 |
1704758400000 | 610.04 |
1704844800000 | 611.23 |
1704931200000 | 602.86 |
1705017600000 | 611.72 |
1705276800000 | 603.8 |
1705363200000 | 598.12 |
1705449600000 | 586.66 |
1705536000000 | 590.85 |
1705622400000 | 587.84 |
1705881600000 | 596.05 |
1705968000000 | 592.13 |
1706054400000 | 602.34 |
1706140800000 | 602.22 |
1706227200000 | 608.17 |
1706486400000 | 604.69 |
1706572800000 | 606.22 |
1706659200000 | 610.92 |
1706745600000 | 604.66 |
1706832000000 | 600.65 |
1707091200000 | 590.46 |
1707177600000 | 597.05 |
1707264000000 | 598.45 |
1707350400000 | 600.27 |
1707436800000 | 600.38 |
1707696000000 | 606.4 |
1707782400000 | 593.77 |
1707868800000 | 597.59 |
1707955200000 | 604.75 |
1708041600000 | 608.4299 |
1708300800000 | 609.17 |
1708387200000 | 608.5 |
1708473600000 | 606.49 |
1708560000000 | 611.85 |
1708646400000 | 612.34 |
1708905600000 | 612.67 |
1708992000000 | 614.17 |
1709078400000 | 609.4299 |
1709164800000 | 610.78 |
1709251200000 | 617.8099 |
1709510400000 | 614.02 |
1709596800000 | 612.71 |
1709683200000 | 617.96 |
1709769600000 | 624.62 |
1709856000000 | 629.54 |
1710115200000 | 623.58 |
1710201600000 | 627.64 |
1710288000000 | 629.53 |
1710374400000 | 624.4 |
1710460800000 | 624.3 |
1710720000000 | 620.95 |
1710806400000 | 621.19 |
1710892800000 | 620.84 |
1710979200000 | 628.53 |
1711065600000 | 625.5 |
1711324800000 | 626.17 |
1711411200000 | 629.01 |
1711497600000 | 630.34 |
1711584000000 | 631.76 |
1712016000000 | 624.78 |
1712102400000 | 629.89 |
1712188800000 | 635.83 |
1712275200000 | 628.96 |
1712534400000 | 635.84 |
1712620800000 | 632.45 |
1712707200000 | 625.38 |
1712793600000 | 622.78 |
1712880000000 | 615.24 |
1713139200000 | 614.6 |
1713225600000 | 603.55 |
1713312000000 | 603.17 |
1713398400000 | 605.61 |
1713484800000 | 604.98 |
1713744000000 | 606.51 |
1713830400000 | 616.84 |
1713916800000 | 614.22 |
1714003200000 | 608.97 |
1714089600000 | 616.53 |
1714348800000 | 627.62 |
1714435200000 | 623.9299 |
1714521600000 | 622.08 |
1714608000000 | 623.88 |
1714694400000 | 633.97 |
1714953600000 | 638.39 |
1715040000000 | 643.1 |
1715126400000 | 644.25 |
1715212800000 | 647.03 |
1715299200000 | 652.74 |
1715558400000 | 655.8099 |
1715644800000 | 660.15 |
1715731200000 | 668.25 |
1715817600000 | 671.16 |
1715904000000 | 671.26 |
1716163200000 | 674.99 |
1716249600000 | 674.34 |
1716336000000 | 672.84 |
1716422400000 | 672.74 |
1716508800000 | 677.19 |
1716768000000 | 680.34 |
1716854400000 | 680.08 |
1716940800000 | 667.51 |
1717027200000 | 676.55 |
1717113600000 | 682.1 |
1717372800000 | 686.48 |
1717459200000 | 679.6 |
1717545600000 | 678.7 |
1717632000000 | 681.62 |
1717718400000 | 673.99 |
1717977600000 | 671.27 |
1718064000000 | 665.0599 |
1718150400000 | 684.29 |
1718236800000 | 667.66 |
1718323200000 | 657.1799 |
1718582400000 | 660.09 |
1718668800000 | 667.44 |
1718755200000 | 667.87 |
1718841600000 | 670.8099 |
1718928000000 | 666.07 |
1719187200000 | 674.14 |
1719273600000 | 665.27 |
1719360000000 | 660.67 |
1719446400000 | 663.92 |
1719532800000 | 662.49 |
1719792000000 | 662.48 |
1719878400000 | 661.8 |
1719964800000 | 674.8 |
1720051200000 | 677.07 |
1720137600000 | 681.03 |
1720396800000 | 681.98 |
1720483200000 | 676.96 |
1720569600000 | 681.9299 |
1720656000000 | 692.76 |
1720742400000 | 698.86 |
1721001600000 | 693.99 |
1721088000000 | 693.42 |
1721174400000 | 695.54 |
1721260800000 | 697.86 |
1721347200000 | 689.63 |
1721606400000 | 692.1799 |
1721692800000 | 689.32 |
1721779200000 | 688.36 |
1721865600000 | 684.16 |
1721952000000 | 691.32 |
1722211200000 | 689.19 |
1722297600000 | 694.24 |
1722384000000 | 700.33 |
1722470400000 | 693.62 |
1722556800000 | 677.76 |
1722816000000 | 658.59 |
1722902400000 | 660.46 |
1722988800000 | 671.97 |
1723075200000 | 668.5 |
1723161600000 | 674.76 |
1723420800000 | 677.66 |
1723507200000 | 681.33 |
1723593600000 | 690.48 |
1723680000000 | 693.25 |
1723766400000 | 694.94 |
1724025600000 | 705.58 |
1724112000000 | 704.11 |
1724198400000 | 708.1 |
1724284800000 | 709.65 |
1724371200000 | 719.28 |
1724630400000 | 718.44 |
1724716800000 | 718.17 |
1724803200000 | 716.16 |
1724889600000 | 714.58 |
1724976000000 | 718.05 |
1725235200000 | 715.22 |
1725321600000 | 703.32 |
1725408000000 | 705.15 |
1725494400000 | 701.13 |
1725580800000 | 696.21 |
1725840000000 | 694.74 |
1725926400000 | 693.45 |
1726012800000 | 688.54 |
1726099200000 | 698.25 |
1726185600000 | 710.94 |
1726444800000 | 712.39 |
1726531200000 | 715.3 |
1726617600000 | 711.94 |
1726704000000 | 723.85 |
1726790400000 | 714.8 |
1727049600000 | 717.01 |
1727136000000 | 716.9299 |
1727222400000 | 717.54 |
1727308800000 | 727.11 |
1727395200000 | 731.6799 |
1727654400000 | 726.03 |
1727740800000 | 715.07 |
1727827200000 | 710.25 |
1727913600000 | 702.9 |
1728000000000 | 705.51 |
1728259200000 | 702.71 |
1728345600000 | 696.52 |
1728432000000 | 699.89 |
1728518400000 | 694.9299 |
1728604800000 | 700.32 |
1728864000000 | 698.5599 |
1728950400000 | 701.26 |
1729036800000 | 697.95 |
1729123200000 | 698.41 |
1729209600000 | 700.48 |
1729468800000 | 692.6799 |
1729555200000 | 691.47 |
1729641600000 | 685.55 |
1729728000000 | 685.51 |
1729814400000 | 686.79 |
1730073600000 | 688.24 |
1730160000000 | 683.61 |
1730246400000 | 681.4299 |
1730332800000 | 669.25 |
1730419200000 | 672.63 |
1730678400000 | 674.49 |
1730764800000 | 672.26 |
1730851200000 | 662.9299 |
1730937600000 | 676.9 |
1731024000000 | 669.48 |
1731283200000 | 670.6 |
1731369600000 | 655.82 |
1731456000000 | 650.67 |
1731542400000 | 656.59 |
1731628800000 | 649.38 |
1731888000000 | 647.73 |
1731974400000 | 647.08 |
1732060800000 | 641.26 |
1732147200000 | 642.82 |
1732233600000 | 646.65 |
1732492800000 | 654.01 |
1732579200000 | 647.3 |
1732665600000 | 655.95 |
1732752000000 | 659.21 |
1732838400000 | 661.41 |
STOXX Europe ex Eurozone Total Market Small | STOXX Europe ex Eurozone Total Market | |
---|---|---|
2017 | 29.695841884469 | 24.854738163746 |
2018 | -15.624546579717 | -12.72065219166 |
2019 | 32.409138178697 | 26.108210325789 |
2020 | 13.727089234666 | 4.9709422618399 |
2021 | 17.488601683624 | 19.226349546986 |
2022 | -29.591981113636 | -15.415257238633 |
2023 | 15.844544661325 | 18.0538995134 |
2024 | 6.2036353932605 | 6.6912733272644 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BEAZLEY | Insurance | UK | 0.896% |
ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 0.886% |
GAMES WORKSHOP | Consumer Products and Services | UK | 0.833% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 0.746% |
SIEGFRIED 'R' | Health Care | Switzerland | 0.723% |
LONDONMETRIC PROPERTY PLC | Real Estate | UK | 0.709% |
STOREBRAND | Insurance | Norway | 0.691% |
AAK | Food, Beverage and Tobacco | Sweden | 0.688% |
IG GRP HLDG | Financial Services | UK | 0.627% |
SWISSQUOTE 'R' | Financial Services | Switzerland | 0.619% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.