Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Small
Index Description
The STOXX Nordic Size indices provides a broad yet liquid representation of large, mid, and small cap companies of the Nordic region. The index has a variable number of components.
Key facts
- Liquid gateway to small, mid, and large caps of the Nordic region
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Small | 221.3 | 150.5 | 3.0 | 2.8 | 4.8 | 1.7 | 3.2 | 1.1 | 34.7 |
STOXX Nordic | 1,820.0 | 1,453.8 | 11.9 | 5.2 | 391.9 | 1.7 | 27.0 | 0.1 | 3.2 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.5 |
---|---|
Health Care | 11.9 |
Banks | 8.7 |
Real Estate | 8.1 |
Construction and Materials | 7.9 |
Technology | 6.9 |
Food, Beverage and Tobacco | 6.9 |
Basic Resources | 5.6 |
Financial Services | 5.5 |
Insurance | 4.8 |
Country weighting
Sweden | 48.7 |
---|---|
Denmark | 26.2 |
Norway | 15.5 |
Finland | 9.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Small | 1.0 | 13.9 | 20.8 | -15.9 | 42.9 | N/A | N/A | 21.1 | -5.6 | 7.5 |
STOXX Nordic | -1.7 | 12.5 | 24.5 | 16.6 | 88.2 | N/A | N/A | 24.8 | 5.3 | 13.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Small | N/A | N/A | 15.7 | 22.3 | 22.5 | N/A | N/A | 1.0 | -0.3 | 0.3 |
STOXX Nordic | N/A | N/A | 13.0 | 17.6 | 19.1 | N/A | N/A | 1.5 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Small | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 9.7 | 8.9 | 10.2 | 9.7 | 8.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Small | 0.7 | 0.9 | 0.9 | 1.2 | 1.1 | 3.1 | 0.2 | -0.3 | -1.1 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
SIZE INDICES
STOXX Nordic 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 Nordic Small | 26.5 | 16.5 | 20.3 | 20.3 | 2.3 | 2.9 | 1.4 | -7.5 |
STOXX Nordic | 22.7 | 18.6 | 19.5 | 19.5 | 3.0 | 3.3 | 2.3 | 56.2 |
Performance and annual returns
STOXX Nordic Small | |
---|---|
978220800000 | 100 |
978393600000 | 98.85 |
978480000000 | 96.65 |
978566400000 | 98.26 |
978652800000 | 98.5 |
978912000000 | 97.8 |
978998400000 | 98.17 |
979084800000 | 98.42 |
979171200000 | 99.9 |
979257600000 | 100.57 |
979516800000 | 100.85 |
979603200000 | 99.78 |
979689600000 | 102.39 |
979776000000 | 102.87 |
979862400000 | 101.96 |
980121600000 | 100.82 |
980208000000 | 100.82 |
980294400000 | 100.77 |
980380800000 | 100.91 |
980467200000 | 100.96 |
980726400000 | 101.13 |
980812800000 | 102.55 |
980899200000 | 104.15 |
980985600000 | 103.14 |
981072000000 | 102.66 |
981331200000 | 101.9 |
981417600000 | 103.61 |
981504000000 | 103.15 |
981590400000 | 103.5 |
981676800000 | 102.65 |
981936000000 | 101.88 |
982022400000 | 101.45 |
982108800000 | 99.69 |
982195200000 | 101.33 |
982281600000 | 100.79 |
982540800000 | 100.08 |
982627200000 | 100.43 |
982713600000 | 100.83 |
982800000000 | 100.61 |
982886400000 | 100.85 |
983145600000 | 101.43 |
983232000000 | 101.26 |
983318400000 | 100.03 |
983404800000 | 98.71 |
983491200000 | 98.45 |
983750400000 | 98.52 |
983836800000 | 99.37 |
983923200000 | 99.86 |
984009600000 | 99.52 |
984096000000 | 98.87 |
984355200000 | 97.58 |
984441600000 | 96.26 |
984528000000 | 94.38 |
984614400000 | 96.18 |
984700800000 | 94.78 |
984960000000 | 93.43 |
985046400000 | 94.13 |
985132800000 | 92.53 |
985219200000 | 89.6 |
985305600000 | 91.16 |
985564800000 | 92.49 |
985651200000 | 94.18 |
985737600000 | 92.69 |
985824000000 | 91.66 |
985910400000 | 92.74 |
986169600000 | 90.97 |
986256000000 | 89.46 |
986342400000 | 89.06 |
986428800000 | 91.34 |
986515200000 | 90.7 |
986774400000 | 92.37 |
986860800000 | 94.24 |
986947200000 | 95.23 |
987033600000 | 94.65 |
987465600000 | 94.48 |
987552000000 | 96.46 |
987638400000 | 97.23 |
987724800000 | 96.08 |
987984000000 | 95.83 |
988070400000 | 95.99 |
988156800000 | 96.22 |
988243200000 | 98.7 |
988329600000 | 100.76 |
988588800000 | 102.92 |
988761600000 | 102.27 |
988848000000 | 101.04 |
988934400000 | 101.34 |
989193600000 | 103.17 |
989280000000 | 103.16 |
989366400000 | 103.01 |
989452800000 | 104.89 |
989539200000 | 105.17 |
989798400000 | 104.55 |
989884800000 | 104.63 |
989971200000 | 103.79 |
990057600000 | 104.93 |
990144000000 | 107.08 |
990403200000 | 110.23 |
990489600000 | 109.99 |
990576000000 | 108.99 |
990662400000 | 109.05 |
990748800000 | 109.02 |
991008000000 | 108.71 |
991094400000 | 108.57 |
991180800000 | 108.17 |
991267200000 | 107.68 |
991353600000 | 106.68 |
991612800000 | 106.91 |
991699200000 | 107.51 |
991785600000 | 106.89 |
991872000000 | 105.66 |
991958400000 | 105.45 |
992217600000 | 104.26 |
992304000000 | 102.62 |
992390400000 | 103.94 |
992476800000 | 102.12 |
992563200000 | 102.02 |
992822400000 | 102.06 |
992908800000 | 101.52 |
992995200000 | 100 |
993081600000 | 99.66 |
993168000000 | 100.18 |
993427200000 | 100.74 |
993513600000 | 99.18 |
993600000000 | 99.04 |
993686400000 | 100.54 |
993772800000 | 100.68 |
994032000000 | 100.84 |
994118400000 | 101.33 |
994204800000 | 100.63 |
994291200000 | 100.35 |
994377600000 | 98.27 |
994636800000 | 98.03 |
994723200000 | 98.28 |
994809600000 | 97.59 |
994896000000 | 99 |
994982400000 | 99.31 |
995241600000 | 99.78 |
995328000000 | 98.55 |
995414400000 | 98.14 |
995500800000 | 98.99 |
995587200000 | 98 |
995846400000 | 98.08 |
995932800000 | 97.67 |
996019200000 | 97.1 |
996105600000 | 98.51 |
996192000000 | 99.5 |
996451200000 | 99.87 |
996537600000 | 100.53 |
996624000000 | 100.82 |
996710400000 | 101.1 |
996796800000 | 100.93 |
997056000000 | 100.84 |
997142400000 | 100.43 |
997228800000 | 99.84 |
997315200000 | 98.79 |
997401600000 | 98.18 |
997660800000 | 98.1 |
997747200000 | 98.84 |
997833600000 | 97.88 |
997920000000 | 97.47 |
998006400000 | 96.71 |
998265600000 | 94.97 |
998352000000 | 95.39 |
998438400000 | 95.17 |
998524800000 | 95.9 |
998611200000 | 97.71 |
998870400000 | 97.55 |
998956800000 | 96.81 |
999043200000 | 96.2 |
999129600000 | 95.03 |
999216000000 | 94.83 |
999475200000 | 93.79 |
999561600000 | 95.03 |
999648000000 | 94.4 |
999734400000 | 93.83 |
999820800000 | 92.67 |
1000080000000 | 91.27 |
1000166400000 | 87.4 |
1000252800000 | 87.51 |
1000339200000 | 88.28 |
1000425600000 | 86.59 |
1000684800000 | 85.13 |
1000771200000 | 83.77 |
1000857600000 | 83.65 |
1000944000000 | 79.62 |
1001030400000 | 75.91 |
1001289600000 | 78.88 |
1001376000000 | 79.89 |
1001462400000 | 80.76 |
1001548800000 | 81.49 |
1001635200000 | 84.09 |
1001894400000 | 84.3 |
1001980800000 | 84.21 |
1002067200000 | 84.68 |
1002153600000 | 86.5 |
1002240000000 | 86.71 |
1002499200000 | 86.49 |
1002585600000 | 87.79 |
1002672000000 | 89.12 |
1002758400000 | 92.29 |
1002844800000 | 91.13 |
1003104000000 | 91.22 |
1003190400000 | 91.14 |
1003276800000 | 93.25 |
1003363200000 | 91.63 |
1003449600000 | 90.7 |
1003708800000 | 91.3 |
1003795200000 | 93.42 |
1003881600000 | 93.64 |
1003968000000 | 92.73 |
1004054400000 | 93.94 |
1004313600000 | 92.65 |
1004400000000 | 91.13 |
1004486400000 | 92.42 |
1004572800000 | 91.92 |
1004659200000 | 92.55 |
1004918400000 | 94.42 |
1005004800000 | 95.21 |
1005091200000 | 95.51 |
1005177600000 | 96.95 |
1005264000000 | 96.33 |
1005523200000 | 94.63 |
1005609600000 | 97.13 |
1005696000000 | 98.35 |
1005782400000 | 98.55 |
1005868800000 | 98.87 |
1006128000000 | 100.17 |
1006214400000 | 98.09 |
1006300800000 | 97.91 |
1006387200000 | 98.93 |
1006473600000 | 98.91 |
1006732800000 | 99.71 |
1006819200000 | 99.73 |
1006905600000 | 98.85 |
1006992000000 | 99.04 |
1007078400000 | 98.99 |
1007337600000 | 98.23 |
1007424000000 | 99.74 |
1007510400000 | 102.37 |
1007596800000 | 102.07 |
1007683200000 | 102.9 |
1007942400000 | 101.42 |
1008028800000 | 101.68 |
1008115200000 | 100.79 |
1008201600000 | 99.97 |
1008288000000 | 98.93 |
1008547200000 | 98.78 |
1008633600000 | 100.68 |
1008720000000 | 100.22 |
1008806400000 | 99.81 |
1008892800000 | 100.6 |
1009152000000 | 100.6 |
1009411200000 | 102.48 |
1009497600000 | 104.13 |
1009929600000 | 103.95 |
1010016000000 | 105.93 |
1010102400000 | 106.56 |
1010361600000 | 106.82 |
1010448000000 | 105.66 |
1010534400000 | 106.01 |
1010620800000 | 105.33 |
1010707200000 | 106.37 |
1010966400000 | 104.21 |
1011052800000 | 103.64 |
1011139200000 | 101.53 |
1011225600000 | 102.73 |
1011312000000 | 103.13 |
1011571200000 | 102.5 |
1011657600000 | 103.13 |
1011744000000 | 102.99 |
1011830400000 | 103.88 |
1011916800000 | 103.48 |
1012176000000 | 103.78 |
1012262400000 | 103.49 |
1012348800000 | 102.52 |
1012435200000 | 103.87 |
1012521600000 | 104.3 |
1012780800000 | 104.05 |
1012867200000 | 103.18 |
1012953600000 | 102.98 |
1013040000000 | 102.58 |
1013126400000 | 101.75 |
1013385600000 | 102.76 |
1013472000000 | 103.05 |
1013558400000 | 103.85 |
1013644800000 | 104.49 |
1013731200000 | 105.06 |
1013990400000 | 104.63 |
1014076800000 | 103.8 |
1014163200000 | 103.67 |
1014249600000 | 105.08 |
1014336000000 | 104.76 |
1014595200000 | 105.98 |
1014681600000 | 106.56 |
1014768000000 | 108.06 |
1014854400000 | 108.15 |
1014940800000 | 108.06 |
1015200000000 | 110.38 |
1015286400000 | 110.88 |
1015372800000 | 110.51 |
1015459200000 | 112.23 |
1015545600000 | 113.24 |
1015804800000 | 112.72 |
1015891200000 | 111.43 |
1015977600000 | 110.61 |
1016064000000 | 110.46 |
1016150400000 | 111.13 |
1016409600000 | 111.8 |
1016496000000 | 111.89 |
1016582400000 | 111.49 |
1016668800000 | 112.47 |
1016755200000 | 112.78 |
1017014400000 | 112.27 |
1017100800000 | 112.12 |
1017187200000 | 112.86 |
1017273600000 | 113.3 |
1017705600000 | 114.3 |
1017792000000 | 114.25 |
1017878400000 | 112.68 |
1017964800000 | 113.9 |
1018224000000 | 112.67 |
1018310400000 | 112.55 |
1018396800000 | 112.31 |
1018483200000 | 111.84 |
1018569600000 | 112.09 |
1018828800000 | 111.75 |
1018915200000 | 112.71 |
1019001600000 | 113.08 |
1019088000000 | 112.76 |
1019174400000 | 112.39 |
1019433600000 | 111.01 |
1019520000000 | 110.62 |
1019606400000 | 110.28 |
1019692800000 | 109.15 |
1019779200000 | 110.82 |
1020038400000 | 109.99 |
1020124800000 | 109.9 |
1020297600000 | 111.5 |
1020384000000 | 110.54 |
1020643200000 | 109.56 |
1020729600000 | 108.51 |
1020816000000 | 110.7 |
1020902400000 | 110.68 |
1020988800000 | 110.28 |
1021248000000 | 111.06 |
1021334400000 | 112.67 |
1021420800000 | 112.44 |
1021507200000 | 111.99 |
1021593600000 | 112.08 |
1021852800000 | 111.95 |
1021939200000 | 112.09 |
1022025600000 | 110.66 |
1022112000000 | 110.8 |
1022198400000 | 110.64 |
1022457600000 | 110.78 |
1022544000000 | 110.61 |
1022630400000 | 108.65 |
1022716800000 | 107.75 |
1022803200000 | 108.21 |
1023062400000 | 108.14 |
1023148800000 | 105.5 |
1023235200000 | 106.63 |
1023321600000 | 106.83 |
1023408000000 | 104.37 |
1023667200000 | 104.51 |
1023753600000 | 105.55 |
1023840000000 | 104.6 |
1023926400000 | 104.23 |
1024012800000 | 101.33 |
1024272000000 | 103.17 |
1024358400000 | 103.42 |
1024444800000 | 102.19 |
1024531200000 | 99.05 |
1024617600000 | 98.42 |
1024876800000 | 96.66 |
1024963200000 | 98.81 |
1025049600000 | 96.08 |
1025136000000 | 98.91 |
1025222400000 | 99.2 |
1025481600000 | 100.52 |
1025568000000 | 99.52 |
1025654400000 | 97.92 |
1025740800000 | 98.09 |
1025827200000 | 99.61 |
1026086400000 | 99.92 |
1026172800000 | 99.49 |
1026259200000 | 98.42 |
1026345600000 | 97.06 |
1026432000000 | 97 |
1026691200000 | 95.14 |
1026777600000 | 94.22 |
1026864000000 | 95.55 |
1026950400000 | 95.97 |
1027036800000 | 93.69 |
1027296000000 | 90.53 |
1027382400000 | 87.75 |
1027468800000 | 82.97 |
1027555200000 | 85.24 |
1027641600000 | 85.37 |
1027900800000 | 87.39 |
1027987200000 | 88.29 |
1028073600000 | 89.05 |
1028160000000 | 87.88 |
1028246400000 | 86.29 |
1028505600000 | 83.7 |
1028592000000 | 84.6 |
1028678400000 | 85.42 |
1028764800000 | 86.6 |
1028851200000 | 87.18 |
1029110400000 | 86.92 |
1029196800000 | 87.08 |
1029283200000 | 85.46 |
1029369600000 | 86.59 |
1029456000000 | 86.63 |
1029715200000 | 86.66 |
1029801600000 | 87.1 |
1029888000000 | 88.19 |
1029974400000 | 89.23 |
1030060800000 | 88.64 |
1030320000000 | 88.29 |
1030406400000 | 88.82 |
1030492800000 | 87.33 |
1030579200000 | 86.31 |
1030665600000 | 85.58 |
1030924800000 | 85.2 |
1031011200000 | 82.84 |
1031097600000 | 82.6 |
1031184000000 | 82.34 |
1031270400000 | 83.7 |
1031529600000 | 82.74 |
1031616000000 | 83.37 |
1031702400000 | 84.67 |
1031788800000 | 83.82 |
1031875200000 | 83.33 |
1032134400000 | 83.37 |
1032220800000 | 83.36 |
1032307200000 | 81.06 |
1032393600000 | 80.01 |
1032480000000 | 80.43 |
1032739200000 | 78.68 |
1032825600000 | 76.6 |
1032912000000 | 77.23 |
1032998400000 | 78.01 |
1033084800000 | 77.59 |
1033344000000 | 75.74 |
1033430400000 | 76.64 |
1033516800000 | 77.32 |
1033603200000 | 76.57 |
1033689600000 | 76.2 |
1033948800000 | 75.31 |
1034035200000 | 75.22 |
1034121600000 | 75.06 |
1034208000000 | 74.53 |
1034294400000 | 76.71 |
1034553600000 | 77.03 |
1034640000000 | 79.84 |
1034726400000 | 79.17 |
1034812800000 | 80.17 |
1034899200000 | 79.88 |
1035158400000 | 79.98 |
1035244800000 | 79.51 |
1035331200000 | 79.18 |
1035417600000 | 79.65 |
1035504000000 | 79.35 |
1035763200000 | 80.24 |
1035849600000 | 78.57 |
1035936000000 | 79.86 |
1036022400000 | 81.23 |
1036108800000 | 80.84 |
1036368000000 | 82.6 |
1036454400000 | 82.41 |
1036540800000 | 82.41 |
1036627200000 | 81.76 |
1036713600000 | 81.31 |
1036972800000 | 80.65 |
1037059200000 | 80.79 |
1037145600000 | 81.17 |
1037232000000 | 81.98 |
1037318400000 | 82.81 |
1037577600000 | 83.44 |
1037664000000 | 82.49 |
1037750400000 | 82.27 |
1037836800000 | 84.42 |
1037923200000 | 85.3 |
1038182400000 | 85.37 |
1038268800000 | 85.27 |
1038355200000 | 86.04 |
1038441600000 | 87.57 |
1038528000000 | 88.88 |
1038787200000 | 89.04 |
1038873600000 | 86.2 |
1038960000000 | 85.96 |
1039046400000 | 85.96 |
1039132800000 | 82.29 |
1039392000000 | 81.91 |
1039478400000 | 81.58 |
1039564800000 | 82.39 |
1039651200000 | 81.96 |
1039737600000 | 80.98 |
1039996800000 | 81.1 |
1040083200000 | 81.17 |
1040169600000 | 82.63 |
1040256000000 | 82.98 |
1040342400000 | 83.05 |
1040601600000 | 82.6 |
1040947200000 | 82 |
1041206400000 | 81.98 |
1041465600000 | 83.64 |
1041552000000 | 84.19 |
1041811200000 | 83.86 |
1041897600000 | 84.65 |
1041984000000 | 83.31 |
1042070400000 | 83.36 |
1042156800000 | 83.4 |
1042416000000 | 84.3 |
1042502400000 | 84.61 |
1042588800000 | 84.17 |
1042675200000 | 84.36 |
1042761600000 | 83.44 |
1043020800000 | 83.43 |
1043107200000 | 83.15 |
1043193600000 | 82.15 |
1043280000000 | 82.25 |
1043366400000 | 82.33 |
1043625600000 | 79.05 |
1043712000000 | 77.93 |
1043798400000 | 76.92 |
1043884800000 | 77.5 |
1043971200000 | 76.94 |
1044230400000 | 77.38 |
1044316800000 | 76.4 |
1044403200000 | 76.33 |
1044489600000 | 75.95 |
1044576000000 | 75.88 |
1044835200000 | 75.31 |
1044921600000 | 75.86 |
1045008000000 | 75.36 |
1045094400000 | 74.58 |
1045180800000 | 75.34 |
1045440000000 | 76.68 |
1045526400000 | 76.2 |
1045612800000 | 75.33 |
1045699200000 | 74.12 |
1045785600000 | 73.72 |
1046044800000 | 73.6 |
1046131200000 | 72.15 |
1046217600000 | 72.13 |
1046304000000 | 71.96 |
1046390400000 | 72.78 |
1046649600000 | 72.78 |
1046736000000 | 72.6 |
1046822400000 | 72.43 |
1046908800000 | 71.65 |
1046995200000 | 70.37 |
1047254400000 | 70.04 |
1047340800000 | 70.16 |
1047427200000 | 69.66 |
1047513600000 | 71.04 |
1047600000000 | 72.44 |
1047859200000 | 72.49 |
1047945600000 | 73.93 |
1048032000000 | 74.64 |
1048118400000 | 74.51 |
1048204800000 | 75.84 |
1048464000000 | 74.03 |
1048550400000 | 74.02 |
1048636800000 | 74.17 |
1048723200000 | 73.49 |
1048809600000 | 73.25 |
1049068800000 | 72.09 |
1049155200000 | 72.86 |
1049241600000 | 74.38 |
1049328000000 | 75.2 |
1049414400000 | 75.51 |
1049673600000 | 77.43 |
1049760000000 | 76.74 |
1049846400000 | 76.57 |
1049932800000 | 75.89 |
1050019200000 | 76.3 |
1050278400000 | 76.21 |
1050364800000 | 77.51 |
1050451200000 | 77.3 |
1050537600000 | 77.55 |
1050969600000 | 77.65 |
1051056000000 | 79.36 |
1051142400000 | 79.18 |
1051228800000 | 79.28 |
1051488000000 | 79.97 |
1051574400000 | 79.99 |
1051660800000 | 80.3 |
1051747200000 | 80.34 |
1051833600000 | 80.16 |
1052092800000 | 81 |
1052179200000 | 81.11 |
1052265600000 | 81.62 |
1052352000000 | 80.53 |
1052438400000 | 80.45 |
1052697600000 | 80.54 |
1052784000000 | 80.64 |
1052870400000 | 80.92 |
1052956800000 | 81.68 |
1053043200000 | 82.01 |
1053302400000 | 80.72 |
1053388800000 | 80.5 |
1053475200000 | 79.92 |
1053561600000 | 80.69 |
1053648000000 | 80.33 |
1053907200000 | 79.95 |
1053993600000 | 79.78 |
1054080000000 | 81.26 |
1054166400000 | 81.15 |
1054252800000 | 82.35 |
1054512000000 | 83.85 |
1054598400000 | 83.47 |
1054684800000 | 84.02 |
1054771200000 | 83.9 |
1054857600000 | 85.37 |
1055116800000 | 85.01 |
1055203200000 | 84.98 |
1055289600000 | 85.27 |
1055376000000 | 85.63 |
1055462400000 | 85.3 |
1055721600000 | 85.39 |
1055808000000 | 86.35 |
1055894400000 | 85.82 |
1055980800000 | 85.66 |
1056067200000 | 85.72 |
1056326400000 | 85.06 |
1056412800000 | 83.79 |
1056499200000 | 84.15 |
1056585600000 | 84.19 |
1056672000000 | 85.35 |
1056931200000 | 85.03 |
1057017600000 | 84.42 |
1057104000000 | 84.83 |
1057190400000 | 85.72 |
1057276800000 | 85.96 |
1057536000000 | 87.76 |
1057622400000 | 88.58 |
1057708800000 | 87.9 |
1057795200000 | 87.59 |
1057881600000 | 87.22 |
1058140800000 | 88.96 |
1058227200000 | 89.57 |
1058313600000 | 89.67 |
1058400000000 | 88.67 |
1058486400000 | 88.8 |
1058745600000 | 88.34 |
1058832000000 | 88.2 |
1058918400000 | 88.72 |
1059004800000 | 89.74 |
1059091200000 | 89.95 |
1059350400000 | 90.03 |
1059436800000 | 89.97 |
1059523200000 | 89.85 |
1059609600000 | 90.25 |
1059696000000 | 90.91 |
1059955200000 | 90.76 |
1060041600000 | 91.01 |
1060128000000 | 90.44 |
1060214400000 | 90.81 |
1060300800000 | 91.38 |
1060560000000 | 91.43 |
1060646400000 | 92.21 |
1060732800000 | 92.54 |
1060819200000 | 93 |
1060905600000 | 93.47 |
1061164800000 | 94.4 |
1061251200000 | 96.49 |
1061337600000 | 96.45 |
1061424000000 | 98.35 |
1061510400000 | 98.54 |
1061769600000 | 98.19 |
1061856000000 | 97.12 |
1061942400000 | 97.59 |
1062028800000 | 98.23 |
1062115200000 | 99.31 |
1062374400000 | 101.36 |
1062460800000 | 101.95 |
1062547200000 | 104.42 |
1062633600000 | 104.26 |
1062720000000 | 104.19 |
1062979200000 | 103.61 |
1063065600000 | 103.01 |
1063152000000 | 101.41 |
1063238400000 | 102.14 |
1063324800000 | 102.22 |
1063584000000 | 102.6 |
1063670400000 | 102.62 |
1063756800000 | 102.93 |
1063843200000 | 102.37 |
1063929600000 | 102.04 |
1064188800000 | 99.74 |
1064275200000 | 99.8 |
1064361600000 | 100.19 |
1064448000000 | 98.28 |
1064534400000 | 97.69 |
1064793600000 | 97.82 |
1064880000000 | 95.92 |
1064966400000 | 96.76 |
1065052800000 | 97.71 |
1065139200000 | 99.29 |
1065398400000 | 99.66 |
1065484800000 | 98.97 |
1065571200000 | 99.68 |
1065657600000 | 100.51 |
1065744000000 | 99.29 |
1066003200000 | 99.8 |
1066089600000 | 100.26 |
1066176000000 | 101.92 |
1066262400000 | 101.9 |
1066348800000 | 102.18 |
1066608000000 | 102.23 |
1066694400000 | 102.77 |
1066780800000 | 101.66 |
1066867200000 | 101.35 |
1066953600000 | 101.75 |
1067212800000 | 101.92 |
1067299200000 | 103.26 |
1067385600000 | 104 |
1067472000000 | 105.03 |
1067558400000 | 105.23 |
1067817600000 | 106.27 |
1067904000000 | 106.48 |
1067990400000 | 104.96 |
1068076800000 | 105.24 |
1068163200000 | 106.4 |
1068422400000 | 105.78 |
1068508800000 | 105.31 |
1068595200000 | 105.93 |
1068681600000 | 106.59 |
1068768000000 | 106.65 |
1069027200000 | 105.64 |
1069113600000 | 105.48 |
1069200000000 | 104.94 |
1069286400000 | 104.64 |
1069372800000 | 104.79 |
1069632000000 | 105.78 |
1069718400000 | 105.48 |
1069804800000 | 105.31 |
1069891200000 | 106.33 |
1069977600000 | 104.75 |
1070236800000 | 105.53 |
1070323200000 | 105.34 |
1070409600000 | 105.31 |
1070496000000 | 105.31 |
1070582400000 | 105.43 |
1070841600000 | 105.02 |
1070928000000 | 105.1 |
1071014400000 | 104.54 |
1071100800000 | 104.85 |
1071187200000 | 104.91 |
1071446400000 | 104.92 |
1071532800000 | 103.66 |
1071619200000 | 103.32 |
1071705600000 | 103.16 |
1071792000000 | 102.96 |
1072051200000 | 102.82 |
1072137600000 | 103.75 |
1072224000000 | 103.64 |
1072656000000 | 104.27 |
1072742400000 | 104.06 |
1072828800000 | 104.05 |
1073001600000 | 105.5 |
1073260800000 | 105.77 |
1073347200000 | 105.52 |
1073433600000 | 106.2 |
1073520000000 | 107.11 |
1073606400000 | 106.61 |
1073865600000 | 106.62 |
1073952000000 | 107.06 |
1074038400000 | 108.03 |
1074124800000 | 108.45 |
1074211200000 | 109.15 |
1074470400000 | 109.98 |
1074556800000 | 109.19 |
1074643200000 | 108.17 |
1074729600000 | 109.14 |
1074816000000 | 108.82 |
1075075200000 | 109.29 |
1075161600000 | 109.92 |
1075248000000 | 109.38 |
1075334400000 | 108.64 |
1075420800000 | 108.79 |
1075680000000 | 109.14 |
1075766400000 | 109.18 |
1075852800000 | 109.52 |
1075939200000 | 109.15 |
1076025600000 | 110.26 |
1076284800000 | 110.97 |
1076371200000 | 111.04 |
1076457600000 | 111.4 |
1076544000000 | 112.08 |
1076630400000 | 112.11 |
1076889600000 | 112.03 |
1076976000000 | 112.19 |
1077062400000 | 112.48 |
1077148800000 | 112.59 |
1077235200000 | 112.31 |
1077494400000 | 112.64 |
1077580800000 | 112.4 |
1077667200000 | 112.27 |
1077753600000 | 112.71 |
1077840000000 | 113.13 |
1078099200000 | 113.85 |
1078185600000 | 113.94 |
1078272000000 | 114.37 |
1078358400000 | 114.55 |
1078444800000 | 114.64 |
1078704000000 | 115.43 |
1078790400000 | 114.61 |
1078876800000 | 114.44 |
1078963200000 | 111.88 |
1079049600000 | 111.49 |
1079308800000 | 110.52 |
1079395200000 | 110.29 |
1079481600000 | 111.47 |
1079568000000 | 110.58 |
1079654400000 | 110.64 |
1079913600000 | 109.2 |
1080000000000 | 109.87 |
1080086400000 | 109.52 |
1080172800000 | 111.69 |
1080259200000 | 112.32 |
1080518400000 | 113.23 |
1080604800000 | 112.6 |
1080691200000 | 112.99 |
1080777600000 | 113.96 |
1080864000000 | 115.47 |
1081123200000 | 115.85 |
1081209600000 | 115.55 |
1081296000000 | 116.35 |
1081382400000 | 116.7 |
1081814400000 | 117.1 |
1081900800000 | 116.2 |
1081987200000 | 115.96 |
1082073600000 | 116.49 |
1082332800000 | 116.48 |
1082419200000 | 117.46 |
1082505600000 | 116.4 |
1082592000000 | 117.8 |
1082678400000 | 118.32 |
1082937600000 | 118.99 |
1083024000000 | 119.13 |
1083110400000 | 118.37 |
1083196800000 | 116.75 |
1083283200000 | 116.38 |
1083542400000 | 116.79 |
1083628800000 | 116.91 |
1083715200000 | 117.25 |
1083801600000 | 115.8 |
1083888000000 | 115.66 |
1084147200000 | 112.38 |
1084233600000 | 113.81 |
1084320000000 | 112.58 |
1084406400000 | 113.11 |
1084492800000 | 113.07 |
1084752000000 | 111.64 |
1084838400000 | 112.19 |
1084924800000 | 113.86 |
1085011200000 | 113.94 |
1085097600000 | 114 |
1085356800000 | 114.72 |
1085443200000 | 114.25 |
1085529600000 | 114.47 |
1085616000000 | 115.17 |
1085702400000 | 115.22 |
1085961600000 | 115.05 |
1086048000000 | 115.16 |
1086134400000 | 116.02 |
1086220800000 | 115.47 |
1086307200000 | 116.03 |
1086566400000 | 116.92 |
1086652800000 | 117.06 |
1086739200000 | 116.74 |
1086825600000 | 116.01 |
1086912000000 | 116.68 |
1087171200000 | 115.68 |
1087257600000 | 116.37 |
1087344000000 | 117.14 |
1087430400000 | 117.14 |
1087516800000 | 117.71 |
1087776000000 | 117.77 |
1087862400000 | 117.59 |
1087948800000 | 117.69 |
1088035200000 | 118.55 |
1088121600000 | 118.47 |
1088380800000 | 119.22 |
1088467200000 | 119.66 |
1088553600000 | 119.71 |
1088640000000 | 119.82 |
1088726400000 | 118.88 |
1088985600000 | 118.56 |
1089072000000 | 118.29 |
1089158400000 | 118.14 |
1089244800000 | 118.41 |
1089331200000 | 118.05 |
1089590400000 | 117.92 |
1089676800000 | 118.33 |
1089763200000 | 118.14 |
1089849600000 | 118.08 |
1089936000000 | 118.16 |
1090195200000 | 117.21 |
1090281600000 | 116.78 |
1090368000000 | 118.64 |
1090454400000 | 117.27 |
1090540800000 | 117.68 |
1090800000000 | 117.68 |
1090886400000 | 117.81 |
1090972800000 | 117.97 |
1091059200000 | 118.8 |
1091145600000 | 119.07 |
1091404800000 | 119.28 |
1091491200000 | 119.69 |
1091577600000 | 118.52 |
1091664000000 | 117.61 |
1091750400000 | 115.68 |
1092009600000 | 114.1 |
1092096000000 | 115.06 |
1092182400000 | 114.37 |
1092268800000 | 113.9 |
1092355200000 | 113.94 |
1092614400000 | 114.02 |
1092700800000 | 114.52 |
1092787200000 | 114.54 |
1092873600000 | 114.96 |
1092960000000 | 115.01 |
1093219200000 | 115.88 |
1093305600000 | 115.76 |
1093392000000 | 115.68 |
1093478400000 | 116.09 |
1093564800000 | 115.98 |
1093824000000 | 116.04 |
1093910400000 | 116.07 |
1093996800000 | 116.97 |
1094083200000 | 117.29 |
1094169600000 | 117.68 |
1094428800000 | 117.67 |
1094515200000 | 117.5 |
1094601600000 | 117.46 |
1094688000000 | 117.72 |
1094774400000 | 118.82 |
1095033600000 | 119.95 |
1095120000000 | 119.33 |
1095206400000 | 119.01 |
1095292800000 | 119.58 |
1095379200000 | 119.9 |
1095638400000 | 119.65 |
1095724800000 | 120.29 |
1095811200000 | 119.79 |
1095897600000 | 119.39 |
1095984000000 | 119.67 |
1096243200000 | 119.04 |
1096329600000 | 118.67 |
1096416000000 | 120.26 |
1096502400000 | 120.38 |
1096588800000 | 121.71 |
1096848000000 | 122.76 |
1096934400000 | 122.51 |
1097020800000 | 121.88 |
1097107200000 | 121.96 |
1097193600000 | 121.26 |
1097452800000 | 120.59 |
1097539200000 | 120.12 |
1097625600000 | 120.85 |
1097712000000 | 119.84 |
1097798400000 | 118.48 |
1098057600000 | 118.3 |
1098144000000 | 119.35 |
1098230400000 | 117.99 |
1098316800000 | 118.45 |
1098403200000 | 119.72 |
1098662400000 | 118.2 |
1098748800000 | 117.72 |
1098835200000 | 118.04 |
1098921600000 | 118.94 |
1099008000000 | 118.76 |
1099267200000 | 120.11 |
1099353600000 | 121.38 |
1099440000000 | 121.46 |
1099526400000 | 121.03 |
1099612800000 | 121.9 |
1099872000000 | 121.95 |
1099958400000 | 122.89 |
1100044800000 | 123.85 |
1100131200000 | 124.62 |
1100217600000 | 125.02 |
1100476800000 | 124.7 |
1100563200000 | 124.04 |
1100649600000 | 124.68 |
1100736000000 | 124.95 |
1100822400000 | 125.34 |
1101081600000 | 125.03 |
1101168000000 | 126.15 |
1101254400000 | 126.25 |
1101340800000 | 127.45 |
1101427200000 | 127.35 |
1101686400000 | 128.51 |
1101772800000 | 127.6 |
1101859200000 | 127.97 |
1101945600000 | 128.21 |
1102032000000 | 128.79 |
1102291200000 | 129.09 |
1102377600000 | 129.12 |
1102464000000 | 127.56 |
1102550400000 | 126.66 |
1102636800000 | 126.85 |
1102896000000 | 127.56 |
1102982400000 | 127.59 |
1103068800000 | 126.97 |
1103155200000 | 126.84 |
1103241600000 | 126.71 |
1103500800000 | 127.74 |
1103587200000 | 128.69 |
1103673600000 | 129.21 |
1103760000000 | 129.57 |
1103846400000 | 129.71 |
1104105600000 | 129.55 |
1104192000000 | 129.8 |
1104278400000 | 129.8 |
1104364800000 | 129.84 |
1104451200000 | 129.8 |
1104710400000 | 131.24 |
1104796800000 | 130.96 |
1104883200000 | 129.91 |
1104969600000 | 129.74 |
1105056000000 | 130.47 |
1105315200000 | 130.86 |
1105401600000 | 130.6 |
1105488000000 | 129.41 |
1105574400000 | 130.07 |
1105660800000 | 130.26 |
1105920000000 | 130.91 |
1106006400000 | 131.47 |
1106092800000 | 131.57 |
1106179200000 | 130.6 |
1106265600000 | 130.83 |
1106524800000 | 129.66 |
1106611200000 | 131.09 |
1106697600000 | 131.04 |
1106784000000 | 130.63 |
1106870400000 | 130.43 |
1107129600000 | 130.22 |
1107216000000 | 131.4 |
1107302400000 | 132.83 |
1107388800000 | 133.3 |
1107475200000 | 133.91 |
1107734400000 | 135.38 |
1107820800000 | 135.94 |
1107907200000 | 136.45 |
1107993600000 | 134.59 |
1108080000000 | 135.72 |
1108339200000 | 135.65 |
1108425600000 | 136.95 |
1108512000000 | 137.18 |
1108598400000 | 137.4 |
1108684800000 | 137.16 |
1108944000000 | 136.99 |
1109030400000 | 136.61 |
1109116800000 | 135.91 |
1109203200000 | 137.03 |
1109289600000 | 137.76 |
1109548800000 | 137.74 |
1109635200000 | 138.32 |
1109721600000 | 139.02 |
1109808000000 | 140 |
1109894400000 | 140.42 |
1110153600000 | 140.47 |
1110240000000 | 139.73 |
1110326400000 | 139.77 |
1110412800000 | 138.9 |
1110499200000 | 139.13 |
1110758400000 | 139.38 |
1110844800000 | 140.34 |
1110931200000 | 139.16 |
1111017600000 | 138.95 |
1111104000000 | 138.95 |
1111363200000 | 138.63 |
1111449600000 | 138.59 |
1111536000000 | 137.96 |
1111622400000 | 138.95 |
1112054400000 | 139.09 |
1112140800000 | 138.47 |
1112227200000 | 139.08 |
1112313600000 | 139.64 |
1112572800000 | 139.05 |
1112659200000 | 140.22 |
1112745600000 | 141.17 |
1112832000000 | 141.73 |
1112918400000 | 142.23 |
1113177600000 | 141.82 |
1113264000000 | 141.56 |
1113350400000 | 142.53 |
1113436800000 | 141.46 |
1113523200000 | 138.99 |
1113782400000 | 136.52 |
1113868800000 | 137.67 |
1113955200000 | 138.39 |
1114041600000 | 137.52 |
1114128000000 | 138.11 |
1114387200000 | 138.75 |
1114473600000 | 137.64 |
1114560000000 | 134.61 |
1114646400000 | 133.9 |
1114732800000 | 133.08 |
1114992000000 | 134.92 |
1115078400000 | 135.21 |
1115164800000 | 135.11 |
1115251200000 | 135.14 |
1115337600000 | 136.24 |
1115596800000 | 136.11 |
1115683200000 | 135.64 |
1115769600000 | 136.56 |
1115856000000 | 136.94 |
1115942400000 | 136.83 |
1116201600000 | 136.95 |
1116288000000 | 137.27 |
1116374400000 | 139.06 |
1116460800000 | 140.11 |
1116547200000 | 140.15 |
1116806400000 | 140.98 |
1116892800000 | 141.52 |
1116979200000 | 141.65 |
1117065600000 | 142.82 |
1117152000000 | 143.02 |
1117411200000 | 143.28 |
1117497600000 | 143.33 |
1117584000000 | 145.38 |
1117670400000 | 145.39 |
1117756800000 | 145.04 |
1118016000000 | 144.54 |
1118102400000 | 145.98 |
1118188800000 | 146.82 |
1118275200000 | 147.12 |
1118361600000 | 148.23 |
1118620800000 | 148.37 |
1118707200000 | 149.26 |
1118793600000 | 149.07 |
1118880000000 | 150.54 |
1118966400000 | 151.63 |
1119225600000 | 151.3 |
1119312000000 | 151.61 |
1119398400000 | 151.9 |
1119484800000 | 152.03 |
1119571200000 | 151.84 |
1119830400000 | 149.4 |
1119916800000 | 150.32 |
1120003200000 | 150.66 |
1120089600000 | 150.8 |
1120176000000 | 151.08 |
1120435200000 | 151.55 |
1120521600000 | 152.4 |
1120608000000 | 153.58 |
1120694400000 | 151.63 |
1120780800000 | 154.05 |
1121040000000 | 155.57 |
1121126400000 | 155.71 |
1121212800000 | 156.01 |
1121299200000 | 155.62 |
1121385600000 | 155.67 |
1121644800000 | 155.99 |
1121731200000 | 156.4 |
1121817600000 | 155.3 |
1121904000000 | 156.8 |
1121990400000 | 156.99 |
1122249600000 | 156.67 |
1122336000000 | 156.63 |
1122422400000 | 157.87 |
1122508800000 | 158.92 |
1122595200000 | 158.73 |
1122854400000 | 159.39 |
1122940800000 | 160.53 |
1123027200000 | 160.68 |
1123113600000 | 159.99 |
1123200000000 | 159.39 |
1123459200000 | 160.22 |
1123545600000 | 160.16 |
1123632000000 | 160.35 |
1123718400000 | 159.54 |
1123804800000 | 159.46 |
1124064000000 | 159.48 |
1124150400000 | 159.55 |
1124236800000 | 160.29 |
1124323200000 | 159.96 |
1124409600000 | 160.74 |
1124668800000 | 161.91 |
1124755200000 | 161.66 |
1124841600000 | 160.4 |
1124928000000 | 159.4 |
1125014400000 | 158.8 |
1125273600000 | 158.3 |
1125360000000 | 158.98 |
1125446400000 | 160.26 |
1125532800000 | 161.87 |
1125619200000 | 161.84 |
1125878400000 | 162.78 |
1125964800000 | 164.15 |
1126051200000 | 165.11 |
1126137600000 | 164.11 |
1126224000000 | 165.03 |
1126483200000 | 166.03 |
1126569600000 | 165.8 |
1126656000000 | 166.52 |
1126742400000 | 166.27 |
1126828800000 | 166.18 |
1127088000000 | 167.46 |
1127174400000 | 167.83 |
1127260800000 | 166.8 |
1127347200000 | 167.21 |
1127433600000 | 167.03 |
1127692800000 | 167.54 |
1127779200000 | 167.5 |
1127865600000 | 167.49 |
1127952000000 | 167.65 |
1128038400000 | 168.15 |
1128297600000 | 168.51 |
1128384000000 | 168.49 |
1128470400000 | 167.26 |
1128556800000 | 164.41 |
1128643200000 | 163.77 |
1128902400000 | 163.68 |
1128988800000 | 163.89 |
1129075200000 | 163.25 |
1129161600000 | 159.01 |
1129248000000 | 157.4 |
1129507200000 | 157.64 |
1129593600000 | 156.98 |
1129680000000 | 152.77 |
1129766400000 | 153.36 |
1129852800000 | 151.52 |
1130112000000 | 154.56 |
1130198400000 | 155.62 |
1130284800000 | 157.04 |
1130371200000 | 154.93 |
1130457600000 | 154.24 |
1130716800000 | 157.84 |
1130803200000 | 157.41 |
1130889600000 | 157.5 |
1130976000000 | 157.74 |
1131062400000 | 157.87 |
1131321600000 | 157.66 |
1131408000000 | 157.73 |
1131494400000 | 157.45 |
1131580800000 | 157.89 |
1131667200000 | 159.15 |
1131926400000 | 159.04 |
1132012800000 | 157.22 |
1132099200000 | 156.44 |
1132185600000 | 158.08 |
1132272000000 | 157.95 |
1132531200000 | 158.37 |
1132617600000 | 158.76 |
1132704000000 | 159.88 |
1132790400000 | 160.02 |
1132876800000 | 160.55 |
1133136000000 | 159.89 |
1133222400000 | 158.89 |
1133308800000 | 159.27 |
1133395200000 | 161.38 |
1133481600000 | 163 |
1133740800000 | 162.75 |
1133827200000 | 163.91 |
1133913600000 | 164.39 |
1134000000000 | 163.92 |
1134086400000 | 164.45 |
1134345600000 | 164.71 |
1134432000000 | 164.66 |
1134518400000 | 164.82 |
1134604800000 | 163.64 |
1134691200000 | 164.11 |
1134950400000 | 163.7 |
1135036800000 | 164.01 |
1135123200000 | 165.38 |
1135209600000 | 165.7 |
1135296000000 | 167.43 |
1135641600000 | 168.19 |
1135728000000 | 168.14 |
1135814400000 | 168.95 |
1135900800000 | 169.06 |
1136160000000 | 170.11 |
1136246400000 | 171.79 |
1136332800000 | 173.98 |
1136419200000 | 173.44 |
1136505600000 | 173.95 |
1136764800000 | 173.67 |
1136851200000 | 172.58 |
1136937600000 | 174.1 |
1137024000000 | 175.86 |
1137110400000 | 174.63 |
1137369600000 | 175.23 |
1137456000000 | 174.86 |
1137542400000 | 173.02 |
1137628800000 | 175.32 |
1137715200000 | 175.63 |
1137974400000 | 175.16 |
1138060800000 | 175.43 |
1138147200000 | 176.98 |
1138233600000 | 179.24 |
1138320000000 | 181.69 |
1138579200000 | 182.44 |
1138665600000 | 181.89 |
1138752000000 | 184.02 |
1138838400000 | 184.77 |
1138924800000 | 183.71 |
1139184000000 | 184.68 |
1139270400000 | 183.51 |
1139356800000 | 183.43 |
1139443200000 | 185.37 |
1139529600000 | 184.99 |
1139788800000 | 184.49 |
1139875200000 | 185.47 |
1139961600000 | 186.38 |
1140048000000 | 187.08 |
1140134400000 | 188.49 |
1140393600000 | 189.32 |
1140480000000 | 190.09 |
1140566400000 | 189.7 |
1140652800000 | 189.85 |
1140739200000 | 190.19 |
1140998400000 | 190.86 |
1141084800000 | 188.14 |
1141171200000 | 190.39 |
1141257600000 | 188.93 |
1141344000000 | 189.1 |
1141603200000 | 190.15 |
1141689600000 | 189.42 |
1141776000000 | 188.85 |
1141862400000 | 190.53 |
1141948800000 | 190.87 |
1142208000000 | 191.95 |
1142294400000 | 194.19 |
1142380800000 | 195.12 |
1142467200000 | 195.56 |
1142553600000 | 196.11 |
1142812800000 | 197.94 |
1142899200000 | 198.22 |
1142985600000 | 198.53 |
1143072000000 | 199.76 |
1143158400000 | 200.93 |
1143417600000 | 201.01 |
1143504000000 | 200.34 |
1143590400000 | 199.98 |
1143676800000 | 201.64 |
1143763200000 | 200.8 |
1144022400000 | 204.54 |
1144108800000 | 203.45 |
1144195200000 | 204.78 |
1144281600000 | 206.96 |
1144368000000 | 205.56 |
1144627200000 | 205.55 |
1144713600000 | 204.7 |
1144800000000 | 202.73 |
1144886400000 | 204.11 |
1145318400000 | 204.95 |
1145404800000 | 207.61 |
1145491200000 | 208.52 |
1145577600000 | 211.87 |
1145836800000 | 212.2 |
1145923200000 | 211.17 |
1146009600000 | 211.38 |
1146096000000 | 210.15 |
1146182400000 | 210.47 |
1146441600000 | 210.83 |
1146528000000 | 214.8 |
1146614400000 | 213.61 |
1146700800000 | 215.29 |
1146787200000 | 217.01 |
1147046400000 | 217.41 |
1147132800000 | 218.71 |
1147219200000 | 219.06 |
1147305600000 | 219.51 |
1147392000000 | 215.07 |
1147651200000 | 207.84 |
1147737600000 | 206.03 |
1147824000000 | 200.9 |
1147910400000 | 194.52 |
1147996800000 | 195.41 |
1148256000000 | 183.9 |
1148342400000 | 194.06 |
1148428800000 | 191.45 |
1148515200000 | 191.45 |
1148601600000 | 198.97 |
1148860800000 | 201.75 |
1148947200000 | 195.98 |
1149033600000 | 197.54 |
1149120000000 | 199.75 |
1149206400000 | 202.14 |
1149465600000 | 201.32 |
1149552000000 | 197.55 |
1149638400000 | 193.9 |
1149724800000 | 184.61 |
1149811200000 | 187.79 |
1150070400000 | 185.48 |
1150156800000 | 177.35 |
1150243200000 | 177.85 |
1150329600000 | 186.96 |
1150416000000 | 185.02 |
1150675200000 | 187.36 |
1150761600000 | 187.05 |
1150848000000 | 188.51 |
1150934400000 | 190.18 |
1151020800000 | 191.47 |
1151280000000 | 191.7 |
1151366400000 | 191.53 |
1151452800000 | 190.62 |
1151539200000 | 194.38 |
1151625600000 | 198.38 |
1151884800000 | 200.28 |
1151971200000 | 200.68 |
1152057600000 | 199.06 |
1152144000000 | 201.3 |
1152230400000 | 200.31 |
1152489600000 | 199.83 |
1152576000000 | 198.67 |
1152662400000 | 201.26 |
1152748800000 | 197.21 |
1152835200000 | 194.72 |
1153094400000 | 191.3 |
1153180800000 | 188.82 |
1153267200000 | 194.31 |
1153353600000 | 195.78 |
1153440000000 | 192.63 |
1153699200000 | 194.83 |
1153785600000 | 197.68 |
1153872000000 | 198.27 |
1153958400000 | 200.68 |
1154044800000 | 200.24 |
1154304000000 | 200.97 |
1154390400000 | 200.84 |
1154476800000 | 202.65 |
1154563200000 | 200.44 |
1154649600000 | 201.35 |
1154908800000 | 199.19 |
1154995200000 | 200.2 |
1155081600000 | 200.76 |
1155168000000 | 198.37 |
1155254400000 | 198.9 |
1155513600000 | 199.65 |
1155600000000 | 199.87 |
1155686400000 | 202.83 |
1155772800000 | 203.65 |
1155859200000 | 203.44 |
1156118400000 | 205.44 |
1156204800000 | 205.85 |
1156291200000 | 206.24 |
1156377600000 | 205.68 |
1156464000000 | 205.48 |
1156723200000 | 205.39 |
1156809600000 | 205.45 |
1156896000000 | 207.17 |
1156982400000 | 206.5 |
1157068800000 | 207.37 |
1157328000000 | 208.95 |
1157414400000 | 209.83 |
1157500800000 | 208.41 |
1157587200000 | 205.88 |
1157673600000 | 206.92 |
1157932800000 | 202.42 |
1158019200000 | 203.41 |
1158105600000 | 205.49 |
1158192000000 | 206.9 |
1158278400000 | 207.13 |
1158537600000 | 207.99 |
1158624000000 | 208.42 |
1158710400000 | 208.95 |
1158796800000 | 208.51 |
1158883200000 | 206.01 |
1159142400000 | 202.4 |
1159228800000 | 205.42 |
1159315200000 | 208.07 |
1159401600000 | 209.38 |
1159488000000 | 210.15 |
1159747200000 | 208.99 |
1159833600000 | 206.7 |
1159920000000 | 207.86 |
1160006400000 | 211.7 |
1160092800000 | 211.48 |
1160352000000 | 212.81 |
1160438400000 | 215.22 |
1160524800000 | 215.02 |
1160611200000 | 216.78 |
1160697600000 | 217.95 |
1160956800000 | 219.98 |
1161043200000 | 216.99 |
1161129600000 | 219.78 |
1161216000000 | 220.91 |
1161302400000 | 223.81 |
1161561600000 | 223.51 |
1161648000000 | 224.76 |
1161734400000 | 226.67 |
1161820800000 | 227.36 |
1161907200000 | 225.78 |
1162166400000 | 223.97 |
1162252800000 | 225.38 |
1162339200000 | 226.49 |
1162425600000 | 225.43 |
1162512000000 | 226.82 |
1162771200000 | 229.94 |
1162857600000 | 230.15 |
1162944000000 | 229.39 |
1163030400000 | 230.87 |
1163116800000 | 230.93 |
1163376000000 | 230.07 |
1163462400000 | 231.98 |
1163548800000 | 233.13 |
1163635200000 | 233.71 |
1163721600000 | 229.28 |
1163980800000 | 230.64 |
1164067200000 | 233.37 |
1164153600000 | 234.96 |
1164240000000 | 234.55 |
1164326400000 | 235.01 |
1164585600000 | 230.58 |
1164672000000 | 226.96 |
1164758400000 | 231.68 |
1164844800000 | 231.41 |
1164931200000 | 230.87 |
1165190400000 | 231.89 |
1165276800000 | 234.14 |
1165363200000 | 234.42 |
1165449600000 | 236.46 |
1165536000000 | 237.21 |
1165795200000 | 239.6 |
1165881600000 | 240.88 |
1165968000000 | 241.21 |
1166054400000 | 242.83 |
1166140800000 | 245.22 |
1166400000000 | 245.75 |
1166486400000 | 243.71 |
1166572800000 | 246.71 |
1166659200000 | 246.66 |
1166745600000 | 246.59 |
1167177600000 | 247.94 |
1167264000000 | 248.43 |
1167350400000 | 249.16 |
1167696000000 | 252.69 |
1167782400000 | 249.72 |
1167868800000 | 243.14 |
1167955200000 | 242.94 |
1168214400000 | 243.46 |
1168300800000 | 243.03 |
1168387200000 | 241.16 |
1168473600000 | 244.46 |
1168560000000 | 244.78 |
1168819200000 | 249.11 |
1168905600000 | 249.17 |
1168992000000 | 249.19 |
1169078400000 | 248.13 |
1169164800000 | 250.14 |
1169424000000 | 251.78 |
1169510400000 | 252.54 |
1169596800000 | 255.64 |
1169683200000 | 254.12 |
1169769600000 | 252.86 |
1170028800000 | 254.51 |
1170115200000 | 254.55 |
1170201600000 | 255.16 |
1170288000000 | 256.37 |
1170374400000 | 258.45 |
1170633600000 | 257.77 |
1170720000000 | 258.52 |
1170806400000 | 262.34 |
1170892800000 | 261.3 |
1170979200000 | 264.44 |
1171238400000 | 261.36 |
1171324800000 | 261.97 |
1171411200000 | 266.47 |
1171497600000 | 264.89 |
1171584000000 | 265.43 |
1171843200000 | 266.81 |
1171929600000 | 264.9 |
1172016000000 | 262.7 |
1172102400000 | 264.48 |
1172188800000 | 265.19 |
1172448000000 | 267.76 |
1172534400000 | 255.63 |
1172620800000 | 252.25 |
1172707200000 | 249.56 |
1172793600000 | 252.07 |
1173052800000 | 246.46 |
1173139200000 | 249.41 |
1173225600000 | 252.92 |
1173312000000 | 257.84 |
1173398400000 | 257.4 |
1173657600000 | 257.37 |
1173744000000 | 255.86 |
1173830400000 | 247.89 |
1173916800000 | 252.89 |
1174003200000 | 253.62 |
1174262400000 | 257.43 |
1174348800000 | 258.73 |
1174435200000 | 261.08 |
1174521600000 | 264.92 |
1174608000000 | 264.34 |
1174867200000 | 263.74 |
1174953600000 | 262.35 |
1175040000000 | 261.79 |
1175126400000 | 264.24 |
1175212800000 | 265.05 |
1175472000000 | 265.75 |
1175558400000 | 268.54 |
1175644800000 | 269.78 |
1175731200000 | 270.07 |
1176163200000 | 272.74 |
1176249600000 | 271.62 |
1176336000000 | 270.16 |
1176422400000 | 270.79 |
1176681600000 | 273.47 |
1176768000000 | 273.96 |
1176854400000 | 271.2 |
1176940800000 | 269.95 |
1177027200000 | 276.38 |
1177286400000 | 277.6 |
1177372800000 | 274.31 |
1177459200000 | 277.72 |
1177545600000 | 279.03 |
1177632000000 | 278.04 |
1177891200000 | 278.39 |
1177977600000 | 278.7 |
1178064000000 | 282.27 |
1178150400000 | 281.63 |
1178236800000 | 284.29 |
1178496000000 | 285.75 |
1178582400000 | 279.61 |
1178668800000 | 279.48 |
1178755200000 | 277.65 |
1178841600000 | 277.28 |
1179100800000 | 278.16 |
1179187200000 | 279 |
1179273600000 | 278.72 |
1179360000000 | 278.26 |
1179446400000 | 280.75 |
1179705600000 | 282.41 |
1179792000000 | 284.35 |
1179878400000 | 286.56 |
1179964800000 | 285.93 |
1180051200000 | 285.1 |
1180310400000 | 286.63 |
1180396800000 | 285.24 |
1180483200000 | 282.73 |
1180569600000 | 287.89 |
1180656000000 | 288.31 |
1180915200000 | 285.12 |
1181001600000 | 285.25 |
1181088000000 | 281.03 |
1181174400000 | 274.22 |
1181260800000 | 273.21 |
1181520000000 | 278.05 |
1181606400000 | 273.86 |
1181692800000 | 274.6 |
1181779200000 | 279.12 |
1181865600000 | 282.18 |
1182124800000 | 283.02 |
1182211200000 | 282.58 |
1182297600000 | 285.57 |
1182384000000 | 282.91 |
1182470400000 | 282.74 |
1182729600000 | 280 |
1182816000000 | 278.33 |
1182902400000 | 276.11 |
1182988800000 | 280.25 |
1183075200000 | 281.33 |
1183334400000 | 284.14 |
1183420800000 | 287.13 |
1183507200000 | 290.56 |
1183593600000 | 289.48 |
1183680000000 | 290.02 |
1183939200000 | 290.79 |
1184025600000 | 288.12 |
1184112000000 | 289.4 |
1184198400000 | 292.71 |
1184284800000 | 294.9 |
1184544000000 | 295.97 |
1184630400000 | 293.31 |
1184716800000 | 291.48 |
1184803200000 | 293.27 |
1184889600000 | 292.14 |
1185148800000 | 293.48 |
1185235200000 | 287.5 |
1185321600000 | 284.16 |
1185408000000 | 276.84 |
1185494400000 | 273.18 |
1185753600000 | 275.02 |
1185840000000 | 279.64 |
1185926400000 | 271.19 |
1186012800000 | 274.39 |
1186099200000 | 268.62 |
1186358400000 | 262.75 |
1186444800000 | 266.07 |
1186531200000 | 273.58 |
1186617600000 | 267.85 |
1186704000000 | 259.82 |
1186963200000 | 264.77 |
1187049600000 | 264.07 |
1187136000000 | 259.72 |
1187222400000 | 247.78 |
1187308800000 | 253.49 |
1187568000000 | 257.63 |
1187654400000 | 256.57 |
1187740800000 | 263.31 |
1187827200000 | 263.78 |
1187913600000 | 265.9 |
1188172800000 | 266.43 |
1188259200000 | 260.87 |
1188345600000 | 262.57 |
1188432000000 | 265.13 |
1188518400000 | 268.93 |
1188777600000 | 270.18 |
1188864000000 | 271.86 |
1188950400000 | 267.48 |
1189036800000 | 269.66 |
1189123200000 | 261.83 |
1189382400000 | 257.29 |
1189468800000 | 262.86 |
1189555200000 | 262.81 |
1189641600000 | 265.2 |
1189728000000 | 263.62 |
1189987200000 | 258.54 |
1190073600000 | 262.01 |
1190160000000 | 272.49 |
1190246400000 | 271.42 |
1190332800000 | 273.93 |
1190592000000 | 273.93 |
1190678400000 | 270.21 |
1190764800000 | 274.3 |
1190851200000 | 276.45 |
1190937600000 | 276.18 |
1191196800000 | 278.87 |
1191283200000 | 279.41 |
1191369600000 | 278.73 |
1191456000000 | 278.56 |
1191542400000 | 280.79 |
1191801600000 | 282.9 |
1191888000000 | 283.29 |
1191974400000 | 284.31 |
1192060800000 | 286.62 |
1192147200000 | 284.77 |
1192406400000 | 283.47 |
1192492800000 | 279.27 |
1192579200000 | 280.46 |
1192665600000 | 276.75 |
1192752000000 | 274.22 |
1193011200000 | 267.02 |
1193097600000 | 274.27 |
1193184000000 | 271.16 |
1193270400000 | 275.12 |
1193356800000 | 275.88 |
1193616000000 | 278.58 |
1193702400000 | 278.25 |
1193788800000 | 280.49 |
1193875200000 | 278.92 |
1193961600000 | 276.36 |
1194220800000 | 274.88 |
1194307200000 | 276.2 |
1194393600000 | 272.34 |
1194480000000 | 270.79 |
1194566400000 | 264.35 |
1194825600000 | 261.36 |
1194912000000 | 258.97 |
1194998400000 | 260.86 |
1195084800000 | 254.47 |
1195171200000 | 250.42 |
1195430400000 | 240.68 |
1195516800000 | 244.42 |
1195603200000 | 237.46 |
1195689600000 | 237.02 |
1195776000000 | 241.84 |
1196035200000 | 243.69 |
1196121600000 | 239.68 |
1196208000000 | 245.98 |
1196294400000 | 247.27 |
1196380800000 | 249.84 |
1196640000000 | 247.29 |
1196726400000 | 242.4 |
1196812800000 | 247.13 |
1196899200000 | 246.98 |
1196985600000 | 252.61 |
1197244800000 | 253.32 |
1197331200000 | 253.88 |
1197417600000 | 255.31 |
1197504000000 | 247.97 |
1197590400000 | 247.89 |
1197849600000 | 239.53 |
1197936000000 | 238.91 |
1198022400000 | 236.61 |
1198108800000 | 236.48 |
1198195200000 | 240 |
1198454400000 | 239.84 |
1198713600000 | 239.72 |
1198800000000 | 240.96 |
1199059200000 | 241.15 |
1199232000000 | 239.92 |
1199318400000 | 237.64 |
1199404800000 | 230.5 |
1199664000000 | 226.02 |
1199750400000 | 227.22 |
1199836800000 | 221.31 |
1199923200000 | 217.22 |
1200009600000 | 216.04 |
1200268800000 | 218.99 |
1200355200000 | 209.8 |
1200441600000 | 205.61 |
1200528000000 | 206.17 |
1200614400000 | 203.7 |
1200873600000 | 194.6 |
1200960000000 | 200.04 |
1201046400000 | 196.11 |
1201132800000 | 206.55 |
1201219200000 | 211.1 |
1201478400000 | 206.64 |
1201564800000 | 211.63 |
1201651200000 | 209.55 |
1201737600000 | 205.01 |
1201824000000 | 210.68 |
1202083200000 | 214.29 |
1202169600000 | 206.78 |
1202256000000 | 207.61 |
1202342400000 | 202.33 |
1202428800000 | 201.56 |
1202688000000 | 198.48 |
1202774400000 | 206.84 |
1202860800000 | 209.22 |
1202947200000 | 211.47 |
1203033600000 | 210.66 |
1203292800000 | 215.54 |
1203379200000 | 217.47 |
1203465600000 | 215.44 |
1203552000000 | 218.72 |
1203638400000 | 216.8 |
1203897600000 | 219.23 |
1203984000000 | 222.36 |
1204070400000 | 223.43 |
1204156800000 | 219.92 |
1204243200000 | 216.88 |
1204502400000 | 213.99 |
1204588800000 | 212.43 |
1204675200000 | 216.94 |
1204761600000 | 214.88 |
1204848000000 | 211.17 |
1205107200000 | 207.03 |
1205193600000 | 210.47 |
1205280000000 | 212.21 |
1205366400000 | 207.9 |
1205452800000 | 206.56 |
1205712000000 | 197.73 |
1205798400000 | 204.07 |
1205884800000 | 202.99 |
1205971200000 | 202.46 |
1206403200000 | 210.17 |
1206489600000 | 211.79 |
1206576000000 | 216.27 |
1206662400000 | 216.04 |
1206921600000 | 217.5 |
1207008000000 | 224.53 |
1207094400000 | 225.8 |
1207180800000 | 222.42 |
1207267200000 | 221.4 |
1207526400000 | 226.31 |
1207612800000 | 223.54 |
1207699200000 | 223.67 |
1207785600000 | 222.64 |
1207872000000 | 218.83 |
1208131200000 | 215.69 |
1208217600000 | 218.08 |
1208304000000 | 221.52 |
1208390400000 | 219.38 |
1208476800000 | 221.04 |
1208736000000 | 221.45 |
1208822400000 | 220.97 |
1208908800000 | 222.49 |
1208995200000 | 220.33 |
1209081600000 | 224.62 |
1209340800000 | 227.28 |
1209427200000 | 224.31 |
1209513600000 | 227.51 |
1209600000000 | 227.3 |
1209686400000 | 233.01 |
1209945600000 | 234.43 |
1210032000000 | 235.21 |
1210118400000 | 237.33 |
1210204800000 | 238.45 |
1210291200000 | 236.17 |
1210550400000 | 237.95 |
1210636800000 | 237.25 |
1210723200000 | 239.72 |
1210809600000 | 239.71 |
1210896000000 | 243 |
1211155200000 | 245.69 |
1211241600000 | 239.83 |
1211328000000 | 239.22 |
1211414400000 | 237.14 |
1211500800000 | 234.52 |
1211760000000 | 234.93 |
1211846400000 | 233.11 |
1211932800000 | 234.15 |
1212019200000 | 234.88 |
1212105600000 | 234.88 |
1212364800000 | 232.67 |
1212451200000 | 235.19 |
1212537600000 | 230.47 |
1212624000000 | 230.22 |
1212710400000 | 228.16 |
1212969600000 | 224.12 |
1213056000000 | 220.72 |
1213142400000 | 216.14 |
1213228800000 | 217.53 |
1213315200000 | 217.32 |
1213574400000 | 219.42 |
1213660800000 | 221.6 |
1213747200000 | 215.1 |
1213833600000 | 212.07 |
1213920000000 | 211.16 |
1214179200000 | 208.33 |
1214265600000 | 204.86 |
1214352000000 | 208.21 |
1214438400000 | 205.23 |
1214524800000 | 204.61 |
1214784000000 | 203.59 |
1214870400000 | 197.24 |
1214956800000 | 197.49 |
1215043200000 | 196.67 |
1215129600000 | 195.16 |
1215388800000 | 196.4 |
1215475200000 | 190.82 |
1215561600000 | 194.51 |
1215648000000 | 191.02 |
1215734400000 | 187.64 |
1215993600000 | 187.8 |
1216080000000 | 181.45 |
1216166400000 | 182.65 |
1216252800000 | 191.23 |
1216339200000 | 193.02 |
1216598400000 | 196.02 |
1216684800000 | 192.18 |
1216771200000 | 194.85 |
1216857600000 | 190.44 |
1216944000000 | 186.51 |
1217203200000 | 186.45 |
1217289600000 | 185.52 |
1217376000000 | 191.42 |
1217462400000 | 189.68 |
1217548800000 | 187.52 |
1217808000000 | 184.18 |
1217894400000 | 188.06 |
1217980800000 | 191.64 |
1218067200000 | 191.04 |
1218153600000 | 192.14 |
1218412800000 | 195.91 |
1218499200000 | 196.82 |
1218585600000 | 193.05 |
1218672000000 | 194.33 |
1218758400000 | 194.97 |
1219017600000 | 195.64 |
1219104000000 | 189.42 |
1219190400000 | 189.28 |
1219276800000 | 189.04 |
1219363200000 | 194.1 |
1219622400000 | 191.99 |
1219708800000 | 190.11 |
1219795200000 | 189.91 |
1219881600000 | 193.2 |
1219968000000 | 194.31 |
1220227200000 | 193.87 |
1220313600000 | 195.33 |
1220400000000 | 192.3 |
1220486400000 | 186.26 |
1220572800000 | 180.8 |
1220832000000 | 184.64 |
1220918400000 | 180.7 |
1221004800000 | 178.22 |
1221091200000 | 175.76 |
1221177600000 | 177.19 |
1221436800000 | 169.25 |
1221523200000 | 162.9 |
1221609600000 | 158.84 |
1221696000000 | 158.72 |
1221782400000 | 174.85 |
1222041600000 | 174.42 |
1222128000000 | 168 |
1222214400000 | 166.85 |
1222300800000 | 168.65 |
1222387200000 | 164.66 |
1222646400000 | 154.49 |
1222732800000 | 151.54 |
1222819200000 | 149.14 |
1222905600000 | 146.3 |
1222992000000 | 148.33 |
1223251200000 | 134.92 |
1223337600000 | 132.53 |
1223424000000 | 125.72 |
1223510400000 | 127.12 |
1223596800000 | 121.92 |
1223856000000 | 125.47 |
1223942400000 | 128.87 |
1224028800000 | 121.23 |
1224115200000 | 113.93 |
1224201600000 | 115.7 |
1224460800000 | 119.94 |
1224547200000 | 120.61 |
1224633600000 | 115.24 |
1224720000000 | 111.81 |
1224806400000 | 104.77 |
1225065600000 | 101.58 |
1225152000000 | 103.22 |
1225238400000 | 112.17 |
1225324800000 | 116.47 |
1225411200000 | 119.04 |
1225670400000 | 123.3 |
1225756800000 | 131.89 |
1225843200000 | 127.99 |
1225929600000 | 119.67 |
1226016000000 | 120.88 |
1226275200000 | 122.77 |
1226361600000 | 115.54 |
1226448000000 | 110.77 |
1226534400000 | 110.73 |
1226620800000 | 111.36 |
1226880000000 | 108.33 |
1226966400000 | 106.89 |
1227052800000 | 102.1 |
1227139200000 | 97.73 |
1227225600000 | 95.8 |
1227484800000 | 101.48 |
1227571200000 | 104.03 |
1227657600000 | 103.51 |
1227744000000 | 107.44 |
1227830400000 | 107.57 |
1228089600000 | 101.6 |
1228176000000 | 102.92 |
1228262400000 | 103.91 |
1228348800000 | 103.02 |
1228435200000 | 97.95 |
1228694400000 | 104.37 |
1228780800000 | 105.68 |
1228867200000 | 108.27 |
1228953600000 | 107.49 |
1229040000000 | 104.39 |
1229299200000 | 103.14 |
1229385600000 | 103.24 |
1229472000000 | 104.01 |
1229558400000 | 103.57 |
1229644800000 | 103.01 |
1229904000000 | 101.26 |
1229990400000 | 101.59 |
1230076800000 | 101.13 |
1230508800000 | 102.52 |
1230595200000 | 104.58 |
1230681600000 | 104.8 |
1230854400000 | 111.95 |
1231113600000 | 114.69 |
1231200000000 | 116.52 |
1231286400000 | 114.63 |
1231372800000 | 112.28 |
1231459200000 | 111.88 |
1231718400000 | 110.76 |
1231804800000 | 108.51 |
1231891200000 | 103.65 |
1231977600000 | 103.89 |
1232064000000 | 106.12 |
1232323200000 | 103.51 |
1232409600000 | 101.66 |
1232496000000 | 104.04 |
1232582400000 | 104 |
1232668800000 | 103.52 |
1232928000000 | 107.01 |
1233014400000 | 105.91 |
1233100800000 | 109.17 |
1233187200000 | 107.35 |
1233273600000 | 107.29 |
1233532800000 | 103.78 |
1233619200000 | 105.87 |
1233705600000 | 109.92 |
1233792000000 | 110.05 |
1233878400000 | 114.91 |
1234137600000 | 117.46 |
1234224000000 | 114.88 |
1234310400000 | 114.44 |
1234396800000 | 113.03 |
1234483200000 | 114.55 |
1234742400000 | 113.23 |
1234828800000 | 108.99 |
1234915200000 | 108.12 |
1235001600000 | 107.89 |
1235088000000 | 103.74 |
1235347200000 | 102.24 |
1235433600000 | 101.24 |
1235520000000 | 100.19 |
1235606400000 | 102.14 |
1235692800000 | 99.81 |
1235952000000 | 96.09 |
1236038400000 | 93.51 |
1236124800000 | 97.15 |
1236211200000 | 93.27 |
1236297600000 | 91.28 |
1236556800000 | 91.26 |
1236643200000 | 96.45 |
1236729600000 | 98.09 |
1236816000000 | 98.52 |
1236902400000 | 99.24 |
1237161600000 | 102.39 |
1237248000000 | 102.27 |
1237334400000 | 101.6 |
1237420800000 | 104.46 |
1237507200000 | 103.64 |
1237766400000 | 106.71 |
1237852800000 | 104.99 |
1237939200000 | 105.66 |
1238025600000 | 106.47 |
1238112000000 | 105.53 |
1238371200000 | 100.5 |
1238457600000 | 102.76 |
1238544000000 | 103.43 |
1238630400000 | 109.79 |
1238716800000 | 111.78 |
1238976000000 | 111.38 |
1239062400000 | 108.94 |
1239148800000 | 108.92 |
1239235200000 | 111.18 |
1239667200000 | 115.83 |
1239753600000 | 115.04 |
1239840000000 | 118.43 |
1239926400000 | 122.79 |
1240185600000 | 115.6 |
1240272000000 | 116.17 |
1240358400000 | 122.31 |
1240444800000 | 123.28 |
1240531200000 | 126.32 |
1240790400000 | 126.46 |
1240876800000 | 123.43 |
1240963200000 | 126.03 |
1241049600000 | 127.04 |
1241136000000 | 127.35 |
1241395200000 | 134.8 |
1241481600000 | 134.06 |
1241568000000 | 138.73 |
1241654400000 | 139.19 |
1241740800000 | 141.76 |
1242000000000 | 137.6 |
1242086400000 | 135.23 |
1242172800000 | 130.3 |
1242259200000 | 132.39 |
1242345600000 | 134.87 |
1242604800000 | 139.04 |
1242691200000 | 142.91 |
1242777600000 | 145.53 |
1242864000000 | 144.9 |
1242950400000 | 142.84 |
1243209600000 | 141.8 |
1243296000000 | 139.85 |
1243382400000 | 138.36 |
1243468800000 | 137.3 |
1243555200000 | 138.14 |
1243814400000 | 143.07 |
1243900800000 | 143.77 |
1243987200000 | 137.73 |
1244073600000 | 137.96 |
1244160000000 | 138.67 |
1244419200000 | 136.24 |
1244505600000 | 136.9 |
1244592000000 | 141.56 |
1244678400000 | 143.46 |
1244764800000 | 143.62 |
1245024000000 | 139.96 |
1245110400000 | 140.34 |
1245196800000 | 134.22 |
1245283200000 | 134.64 |
1245369600000 | 134.69 |
1245628800000 | 127.69 |
1245715200000 | 127.15 |
1245801600000 | 132.1 |
1245888000000 | 130.77 |
1245974400000 | 132.54 |
1246233600000 | 135.53 |
1246320000000 | 133.83 |
1246406400000 | 138.55 |
1246492800000 | 135.09 |
1246579200000 | 133.97 |
1246838400000 | 130.15 |
1246924800000 | 130.13 |
1247011200000 | 127.84 |
1247097600000 | 128.02 |
1247184000000 | 125.49 |
1247443200000 | 127.98 |
1247529600000 | 130.77 |
1247616000000 | 136 |
1247702400000 | 136.47 |
1247788800000 | 136.43 |
1248048000000 | 139.59 |
1248134400000 | 142.54 |
1248220800000 | 142.71 |
1248307200000 | 146.25 |
1248393600000 | 147.41 |
1248652800000 | 147.54 |
1248739200000 | 146.14 |
1248825600000 | 145.84 |
1248912000000 | 150.68 |
1248998400000 | 151.34 |
1249257600000 | 156.31 |
1249344000000 | 153.27 |
1249430400000 | 154.4 |
1249516800000 | 155.44 |
1249603200000 | 157.25 |
1249862400000 | 156.16 |
1249948800000 | 152.65 |
1250035200000 | 154.92 |
1250121600000 | 157.52 |
1250208000000 | 156.88 |
1250467200000 | 152.32 |
1250553600000 | 153.04 |
1250640000000 | 151.89 |
1250726400000 | 154.41 |
1250812800000 | 158.04 |
1251072000000 | 160.77 |
1251158400000 | 160.59 |
1251244800000 | 157.69 |
1251331200000 | 156.87 |
1251417600000 | 160.49 |
1251676800000 | 157.32 |
1251763200000 | 154.33 |
1251849600000 | 149.94 |
1251936000000 | 151.97 |
1252022400000 | 155.06 |
1252281600000 | 158.56 |
1252368000000 | 159.38 |
1252454400000 | 161.79 |
1252540800000 | 160.74 |
1252627200000 | 162.46 |
1252886400000 | 161.21 |
1252972800000 | 163.56 |
1253059200000 | 167.32 |
1253145600000 | 167.95 |
1253232000000 | 167.05 |
1253491200000 | 164.57 |
1253577600000 | 167.91 |
1253664000000 | 168.39 |
1253750400000 | 164.48 |
1253836800000 | 164.15 |
1254096000000 | 165.96 |
1254182400000 | 165.2 |
1254268800000 | 165.18 |
1254355200000 | 162.77 |
1254441600000 | 158.62 |
1254700800000 | 159.72 |
1254787200000 | 165.34 |
1254873600000 | 163.04 |
1254960000000 | 165.91 |
1255046400000 | 166.79 |
1255305600000 | 168.12 |
1255392000000 | 166.41 |
1255478400000 | 169.83 |
1255564800000 | 168.53 |
1255651200000 | 168.35 |
1255910400000 | 170.88 |
1255996800000 | 170.98 |
1256083200000 | 170.7 |
1256169600000 | 168.11 |
1256256000000 | 168.61 |
1256515200000 | 166.37 |
1256601600000 | 164.53 |
1256688000000 | 158.35 |
1256774400000 | 162.84 |
1256860800000 | 162.02 |
1257120000000 | 160.42 |
1257206400000 | 157.71 |
1257292800000 | 162.02 |
1257379200000 | 162.71 |
1257465600000 | 162.29 |
1257724800000 | 166.5 |
1257811200000 | 166.58 |
1257897600000 | 169.32 |
1257984000000 | 169.51 |
1258070400000 | 169.69 |
1258329600000 | 173.6 |
1258416000000 | 171.78 |
1258502400000 | 172.17 |
1258588800000 | 168.02 |
1258675200000 | 167.48 |
1258934400000 | 171.45 |
1259020800000 | 169.79 |
1259107200000 | 169.87 |
1259193600000 | 164.25 |
1259280000000 | 167.43 |
1259539200000 | 164.48 |
1259625600000 | 168.7 |
1259712000000 | 171.33 |
1259798400000 | 170.79 |
1259884800000 | 172.32 |
1260144000000 | 172.13 |
1260230400000 | 170.55 |
1260316800000 | 168.7 |
1260403200000 | 171.11 |
1260489600000 | 171.79 |
1260748800000 | 172.35 |
1260835200000 | 171.85 |
1260921600000 | 173.58 |
1261008000000 | 172.94 |
1261094400000 | 172.55 |
1261353600000 | 174.76 |
1261440000000 | 175.15 |
1261526400000 | 176.48 |
1261612800000 | 176.09 |
1261958400000 | 178.11 |
1262044800000 | 179.57 |
1262131200000 | 180.41 |
1262217600000 | 180.64 |
1262563200000 | 185.89 |
1262649600000 | 186.57 |
1262736000000 | 186.97 |
1262822400000 | 189.53 |
1262908800000 | 190.2 |
1263168000000 | 189.45 |
1263254400000 | 185.88 |
1263340800000 | 186.43 |
1263427200000 | 188.67 |
1263513600000 | 189.04 |
1263772800000 | 189.95 |
1263859200000 | 190.78 |
1263945600000 | 187.12 |
1264032000000 | 185.43 |
1264118400000 | 182.09 |
1264377600000 | 182.81 |
1264464000000 | 181.64 |
1264550400000 | 181.78 |
1264636800000 | 182.36 |
1264723200000 | 184.99 |
1264982400000 | 187.98 |
1265068800000 | 190.58 |
1265155200000 | 189.23 |
1265241600000 | 185.32 |
1265328000000 | 181.89 |
1265587200000 | 179.57 |
1265673600000 | 181.36 |
1265760000000 | 180.56 |
1265846400000 | 182.65 |
1265932800000 | 181.23 |
1266192000000 | 180.48 |
1266278400000 | 182.87 |
1266364800000 | 186.24 |
1266451200000 | 187.33 |
1266537600000 | 188.18 |
1266796800000 | 189.34 |
1266883200000 | 187.25 |
1266969600000 | 187.59 |
1267056000000 | 184.31 |
1267142400000 | 186.39 |
1267401600000 | 190.12 |
1267488000000 | 192.4 |
1267574400000 | 194.15 |
1267660800000 | 194.65 |
1267747200000 | 197.13 |
1268006400000 | 197.32 |
1268092800000 | 197.76 |
1268179200000 | 199.1 |
1268265600000 | 199.07 |
1268352000000 | 199.92 |
1268611200000 | 197.85 |
1268697600000 | 200.65 |
1268784000000 | 201.38 |
1268870400000 | 199.62 |
1268956800000 | 198.52 |
1269216000000 | 198.9 |
1269302400000 | 201.85 |
1269388800000 | 201.8 |
1269475200000 | 203.91 |
1269561600000 | 204.39 |
1269820800000 | 204.26 |
1269907200000 | 203.69 |
1269993600000 | 204.5 |
1270080000000 | 206.26 |
1270512000000 | 209.82 |
1270598400000 | 209.51 |
1270684800000 | 208.54 |
1270771200000 | 210.36 |
1271030400000 | 209.49 |
1271116800000 | 207.71 |
1271203200000 | 209.51 |
1271289600000 | 211.22 |
1271376000000 | 208.86 |
1271635200000 | 206.63 |
1271721600000 | 211.42 |
1271808000000 | 209.13 |
1271894400000 | 207.16 |
1271980800000 | 211.84 |
1272240000000 | 213.64 |
1272326400000 | 208.41 |
1272412800000 | 204.24 |
1272499200000 | 208.96 |
1272585600000 | 206.81 |
1272844800000 | 208.18 |
1272931200000 | 201.86 |
1273017600000 | 196.07 |
1273104000000 | 191.75 |
1273190400000 | 182.73 |
1273449600000 | 198.26 |
1273536000000 | 195.71 |
1273622400000 | 201.5 |
1273708800000 | 201.7 |
1273795200000 | 195.89 |
1274054400000 | 195.2 |
1274140800000 | 197.37 |
1274227200000 | 188.81 |
1274313600000 | 181.62 |
1274400000000 | 182.58 |
1274659200000 | 183.67 |
1274745600000 | 175.83 |
1274832000000 | 182.8 |
1274918400000 | 187.71 |
1275004800000 | 186.42 |
1275264000000 | 187.03 |
1275350400000 | 187.85 |
1275436800000 | 188.19 |
1275523200000 | 191.8 |
1275609600000 | 187.99 |
1275868800000 | 184.94 |
1275955200000 | 183.21 |
1276041600000 | 188.47 |
1276128000000 | 192.81 |
1276214400000 | 193.35 |
1276473600000 | 196.75 |
1276560000000 | 198.56 |
1276646400000 | 196.01 |
1276732800000 | 195.79 |
1276819200000 | 197.11 |
1277078400000 | 199.87 |
1277164800000 | 198.53 |
1277251200000 | 196.06 |
1277337600000 | 190.92 |
1277424000000 | 189.48 |
1277683200000 | 190.11 |
1277769600000 | 182.23 |
1277856000000 | 181.74 |
1277942400000 | 176.68 |
1278028800000 | 177.93 |
1278288000000 | 177.66 |
1278374400000 | 183.37 |
1278460800000 | 184.63 |
1278547200000 | 186.06 |
1278633600000 | 187.98 |
1278892800000 | 188.58 |
1278979200000 | 192.41 |
1279065600000 | 192.02 |
1279152000000 | 189.65 |
1279238400000 | 187.43 |
1279497600000 | 186.15 |
1279584000000 | 184.11 |
1279670400000 | 188.63 |
1279756800000 | 191.47 |
1279843200000 | 193.38 |
1280102400000 | 194.99 |
1280188800000 | 195.8 |
1280275200000 | 195.03 |
1280361600000 | 195.12 |
1280448000000 | 193.53 |
1280707200000 | 199.67 |
1280793600000 | 200.43 |
1280880000000 | 201.24 |
1280966400000 | 202.15 |
1281052800000 | 201.29 |
1281312000000 | 203.15 |
1281398400000 | 199.86 |
1281484800000 | 193.69 |
1281571200000 | 192.12 |
1281657600000 | 194.06 |
1281916800000 | 194.63 |
1282003200000 | 197.68 |
1282089600000 | 196.82 |
1282176000000 | 193.74 |
1282262400000 | 190.66 |
1282521600000 | 191.39 |
1282608000000 | 186.12 |
1282694400000 | 183.84 |
1282780800000 | 186.13 |
1282867200000 | 187.67 |
1283126400000 | 188.28 |
1283212800000 | 188.52 |
1283299200000 | 195.06 |
1283385600000 | 197.11 |
1283472000000 | 199.18 |
1283731200000 | 200.43 |
1283817600000 | 198.35 |
1283904000000 | 200.62 |
1283990400000 | 202.17 |
1284076800000 | 203.26 |
1284336000000 | 205.76 |
1284422400000 | 205.91 |
1284508800000 | 205 |
1284595200000 | 204.01 |
1284681600000 | 205.99 |
1284940800000 | 207.7 |
1285027200000 | 209.53 |
1285113600000 | 207.04 |
1285200000000 | 205.79 |
1285286400000 | 208.83 |
1285545600000 | 208.23 |
1285632000000 | 209.36 |
1285718400000 | 209.43 |
1285804800000 | 209.52 |
1285891200000 | 209.07 |
1286150400000 | 207.99 |
1286236800000 | 210.09 |
1286323200000 | 211.68 |
1286409600000 | 211.79 |
1286496000000 | 212.14 |
1286755200000 | 213.97 |
1286841600000 | 214.78 |
1286928000000 | 219.12 |
1287014400000 | 219.27 |
1287100800000 | 217.03 |
1287360000000 | 216.32 |
1287446400000 | 214.58 |
1287532800000 | 216.3 |
1287619200000 | 219.38 |
1287705600000 | 218.15 |
1287964800000 | 220.48 |
1288051200000 | 218.29 |
1288137600000 | 216.09 |
1288224000000 | 213.7 |
1288310400000 | 214.48 |
1288569600000 | 216.34 |
1288656000000 | 216.68 |
1288742400000 | 216.27 |
1288828800000 | 221.84 |
1288915200000 | 222.5 |
1289174400000 | 221.19 |
1289260800000 | 224.47 |
1289347200000 | 222.83 |
1289433600000 | 222.53 |
1289520000000 | 220.26 |
1289779200000 | 221.95 |
1289865600000 | 215.49 |
1289952000000 | 216.13 |
1290038400000 | 218.55 |
1290124800000 | 218.47 |
1290384000000 | 217.6 |
1290470400000 | 213.57 |
1290556800000 | 217.25 |
1290643200000 | 218.85 |
1290729600000 | 218.39 |
1290988800000 | 215.22 |
1291075200000 | 215.4 |
1291161600000 | 221.41 |
1291248000000 | 227.32 |
1291334400000 | 227.17 |
1291593600000 | 228.39 |
1291680000000 | 230.34 |
1291766400000 | 229.82 |
1291852800000 | 227.84 |
1291939200000 | 228.23 |
1292198400000 | 230.71 |
1292284800000 | 231.45 |
1292371200000 | 232.5 |
1292457600000 | 232.09 |
1292544000000 | 232.44 |
1292803200000 | 234.5 |
1292889600000 | 237.94 |
1292976000000 | 237.73 |
1293062400000 | 238.84 |
1293148800000 | 238.61 |
1293408000000 | 238.21 |
1293494400000 | 239.08 |
1293580800000 | 239.97 |
1293667200000 | 239.26 |
1293753600000 | 239.17 |
1294012800000 | 244.22 |
1294099200000 | 242.66 |
1294185600000 | 242.06 |
1294272000000 | 242.55 |
1294358400000 | 243.17 |
1294617600000 | 241.33 |
1294704000000 | 245.51 |
1294790400000 | 248 |
1294876800000 | 245.47 |
1294963200000 | 245.04 |
1295222400000 | 244.31 |
1295308800000 | 246.29 |
1295395200000 | 242.47 |
1295481600000 | 236.86 |
1295568000000 | 239.22 |
1295827200000 | 237.77 |
1295913600000 | 238.09 |
1296000000000 | 241.51 |
1296086400000 | 244.01 |
1296172800000 | 242.3 |
1296432000000 | 241.5 |
1296518400000 | 245.44 |
1296604800000 | 242.84 |
1296691200000 | 243.59 |
1296777600000 | 245.74 |
1297036800000 | 247.88 |
1297123200000 | 245.89 |
1297209600000 | 245.39 |
1297296000000 | 242.52 |
1297382400000 | 243.96 |
1297641600000 | 247.03 |
1297728000000 | 244.01 |
1297814400000 | 244.74 |
1297900800000 | 244.22 |
1297987200000 | 244.91 |
1298246400000 | 241.34 |
1298332800000 | 240.62 |
1298419200000 | 238.01 |
1298505600000 | 238.49 |
1298592000000 | 241.5 |
1298851200000 | 243.83 |
1298937600000 | 244.29 |
1299024000000 | 241.94 |
1299110400000 | 243.35 |
1299196800000 | 243.41 |
1299456000000 | 243.26 |
1299542400000 | 244.28 |
1299628800000 | 245.52 |
1299715200000 | 240.74 |
1299801600000 | 237.04 |
1300060800000 | 234.78 |
1300147200000 | 228.63 |
1300233600000 | 226.4 |
1300320000000 | 230.79 |
1300406400000 | 235.05 |
1300665600000 | 238.45 |
1300752000000 | 237.29 |
1300838400000 | 238.5 |
1300924800000 | 241.78 |
1301011200000 | 243.57 |
1301270400000 | 244.61 |
1301356800000 | 244.18 |
1301443200000 | 246.52 |
1301529600000 | 246.12 |
1301616000000 | 249.52 |
1301875200000 | 250.02 |
1301961600000 | 250.54 |
1302048000000 | 251.17 |
1302134400000 | 248.8 |
1302220800000 | 250.46 |
1302480000000 | 249.96 |
1302566400000 | 244.23 |
1302652800000 | 246.05 |
1302739200000 | 244.51 |
1302825600000 | 243.91 |
1303084800000 | 239.76 |
1303171200000 | 243 |
1303257600000 | 248.02 |
1303344000000 | 248.85 |
1303776000000 | 249.02 |
1303862400000 | 248.21 |
1303948800000 | 249.83 |
1304035200000 | 251.15 |
1304294400000 | 251.47 |
1304380800000 | 247.67 |
1304467200000 | 243.4 |
1304553600000 | 241.62 |
1304640000000 | 246.02 |
1304899200000 | 246.08 |
1304985600000 | 248.28 |
1305072000000 | 248.27 |
1305158400000 | 245.5 |
1305244800000 | 246.66 |
1305504000000 | 247.44 |
1305590400000 | 245.01 |
1305676800000 | 244.9 |
1305763200000 | 244.8 |
1305849600000 | 244.69 |
1306108800000 | 239.15 |
1306195200000 | 239.68 |
1306281600000 | 240.21 |
1306368000000 | 239.31 |
1306454400000 | 241.32 |
1306713600000 | 241.61 |
1306800000000 | 243.38 |
1306886400000 | 242.53 |
1306972800000 | 241.76 |
1307059200000 | 238.3 |
1307318400000 | 236.46 |
1307404800000 | 235.61 |
1307491200000 | 230.31 |
1307577600000 | 231.76 |
1307664000000 | 227.56 |
1307923200000 | 227.21 |
1308009600000 | 228.81 |
1308096000000 | 223.66 |
1308182400000 | 219.71 |
1308268800000 | 220.84 |
1308528000000 | 216.55 |
1308614400000 | 221.57 |
1308700800000 | 220.77 |
1308787200000 | 215.8 |
1308873600000 | 215.26 |
1309132800000 | 215.31 |
1309219200000 | 216.39 |
1309305600000 | 224.45 |
1309392000000 | 229.27 |
1309478400000 | 231.91 |
1309737600000 | 233.55 |
1309824000000 | 233.14 |
1309910400000 | 230.68 |
1309996800000 | 234.15 |
1310083200000 | 230.58 |
1310342400000 | 224.68 |
1310428800000 | 222.61 |
1310515200000 | 225.02 |
1310601600000 | 221.94 |
1310688000000 | 222.34 |
1310947200000 | 217.36 |
1311033600000 | 221.41 |
1311120000000 | 225.8 |
1311206400000 | 228.14 |
1311292800000 | 230.23 |
1311552000000 | 229.86 |
1311638400000 | 227.79 |
1311724800000 | 224.94 |
1311811200000 | 223.23 |
1311897600000 | 220.93 |
1312156800000 | 217.21 |
1312243200000 | 207.15 |
1312329600000 | 201.07 |
1312416000000 | 190.13 |
1312502400000 | 186.94 |
1312761600000 | 174.93 |
1312848000000 | 181.54 |
1312934400000 | 177.72 |
1313020800000 | 184.19 |
1313107200000 | 190.11 |
1313366400000 | 192.86 |
1313452800000 | 191.25 |
1313539200000 | 192.56 |
1313625600000 | 181.06 |
1313712000000 | 179.83 |
1313971200000 | 179.64 |
1314057600000 | 180.33 |
1314144000000 | 183.66 |
1314230400000 | 182.63 |
1314316800000 | 183.15 |
1314576000000 | 188.21 |
1314662400000 | 189.43 |
1314748800000 | 194.87 |
1314835200000 | 195.22 |
1314921600000 | 188.96 |
1315180800000 | 179.92 |
1315267200000 | 179.83 |
1315353600000 | 186.3 |
1315440000000 | 187.28 |
1315526400000 | 182.11 |
1315785600000 | 174.49 |
1315872000000 | 173.53 |
1315958400000 | 176.1 |
1316044800000 | 182.12 |
1316131200000 | 183.94 |
1316390400000 | 177.95 |
1316476800000 | 180.48 |
1316563200000 | 179.08 |
1316649600000 | 169.17 |
1316736000000 | 167.66 |
1316995200000 | 168.13 |
1317081600000 | 176.33 |
1317168000000 | 173.34 |
1317254400000 | 176 |
1317340800000 | 176.63 |
1317600000000 | 174.8 |
1317686400000 | 168.5 |
1317772800000 | 174.44 |
1317859200000 | 179.3 |
1317945600000 | 179.55 |
1318204800000 | 186.15 |
1318291200000 | 185.54 |
1318377600000 | 189.42 |
1318464000000 | 186.26 |
1318550400000 | 190.32 |
1318809600000 | 186.27 |
1318896000000 | 188.02 |
1318982400000 | 187.49 |
1319068800000 | 185.6 |
1319155200000 | 190.41 |
1319414400000 | 197.13 |
1319500800000 | 195.5 |
1319587200000 | 196.74 |
1319673600000 | 206.09 |
1319760000000 | 206.04 |
1320019200000 | 198.84 |
1320105600000 | 188.06 |
1320192000000 | 190.49 |
1320278400000 | 196.35 |
1320364800000 | 195.24 |
1320624000000 | 194.63 |
1320710400000 | 196.64 |
1320796800000 | 192.53 |
1320883200000 | 190.65 |
1320969600000 | 197.03 |
1321228800000 | 194.81 |
1321315200000 | 192.96 |
1321401600000 | 192.72 |
1321488000000 | 188.83 |
1321574400000 | 187.04 |
1321833600000 | 180.1 |
1321920000000 | 178.71 |
1322006400000 | 174.97 |
1322092800000 | 175.7 |
1322179200000 | 176.73 |
1322438400000 | 185.32 |
1322524800000 | 187.18 |
1322611200000 | 196.76 |
1322697600000 | 194.99 |
1322784000000 | 196.44 |
1323043200000 | 200.36 |
1323129600000 | 199.51 |
1323216000000 | 197.72 |
1323302400000 | 192.38 |
1323388800000 | 194.25 |
1323648000000 | 187.93 |
1323734400000 | 189.32 |
1323820800000 | 183.3 |
1323907200000 | 184.65 |
1323993600000 | 186.01 |
1324252800000 | 185.26 |
1324339200000 | 192.24 |
1324425600000 | 192.47 |
1324512000000 | 194.77 |
1324598400000 | 197.11 |
1324944000000 | 197.08 |
1325030400000 | 195.22 |
1325116800000 | 196.97 |
1325203200000 | 199.27 |
1325462400000 | 202.61 |
1325548800000 | 205.26 |
1325635200000 | 203.91 |
1325721600000 | 203.17 |
1325808000000 | 203.2 |
1326067200000 | 202.83 |
1326153600000 | 207.79 |
1326240000000 | 208.41 |
1326326400000 | 210.13 |
1326412800000 | 209.06 |
1326672000000 | 211.59 |
1326758400000 | 213.87 |
1326844800000 | 216.1 |
1326931200000 | 219.72 |
1327017600000 | 218.69 |
1327276800000 | 219.48 |
1327363200000 | 215.54 |
1327449600000 | 216.03 |
1327536000000 | 218.75 |
1327622400000 | 218.31 |
1327881600000 | 213.44 |
1327968000000 | 215.99 |
1328054400000 | 221.84 |
1328140800000 | 225.27 |
1328227200000 | 228.47 |
1328486400000 | 228.75 |
1328572800000 | 226.96 |
1328659200000 | 228.66 |
1328745600000 | 228.37 |
1328832000000 | 227.28 |
1329091200000 | 228.87 |
1329177600000 | 227.11 |
1329264000000 | 230.46 |
1329350400000 | 229.72 |
1329436800000 | 233.66 |
1329696000000 | 236.3 |
1329782400000 | 234.23 |
1329868800000 | 232.81 |
1329955200000 | 229.97 |
1330041600000 | 232.1 |
1330300800000 | 230.32 |
1330387200000 | 231.62 |
1330473600000 | 232.91 |
1330560000000 | 232.39 |
1330646400000 | 231.87 |
1330905600000 | 229.4 |
1330992000000 | 220.54 |
1331078400000 | 224.21 |
1331164800000 | 229.57 |
1331251200000 | 230.33 |
1331510400000 | 229.76 |
1331596800000 | 233.26 |
1331683200000 | 234.07 |
1331769600000 | 235.18 |
1331856000000 | 235.39 |
1332115200000 | 235.09 |
1332201600000 | 230.74 |
1332288000000 | 230.09 |
1332374400000 | 226.33 |
1332460800000 | 227.57 |
1332720000000 | 232.26 |
1332806400000 | 230.11 |
1332892800000 | 228.68 |
1332979200000 | 225.92 |
1333065600000 | 229.7 |
1333324800000 | 233.77 |
1333411200000 | 233.73 |
1333497600000 | 227.72 |
1333584000000 | 227.95 |
1334016000000 | 220.4 |
1334102400000 | 222.03 |
1334188800000 | 227.47 |
1334275200000 | 225.78 |
1334534400000 | 226.77 |
1334620800000 | 233.16 |
1334707200000 | 231.39 |
1334793600000 | 232.25 |
1334880000000 | 233.47 |
1335139200000 | 226.17 |
1335225600000 | 229.58 |
1335312000000 | 233.64 |
1335398400000 | 231.14 |
1335484800000 | 235.95 |
1335744000000 | 235.14 |
1335830400000 | 235.43 |
1335916800000 | 234.56 |
1336003200000 | 237.81 |
1336089600000 | 231.87 |
1336348800000 | 232.99 |
1336435200000 | 227.6 |
1336521600000 | 225.55 |
1336608000000 | 229.23 |
1336694400000 | 229.38 |
1336953600000 | 222.59 |
1337040000000 | 219.42 |
1337126400000 | 218.46 |
1337212800000 | 218.02 |
1337299200000 | 212.75 |
1337558400000 | 217.06 |
1337644800000 | 223.56 |
1337731200000 | 216.63 |
1337817600000 | 219.24 |
1337904000000 | 219.8 |
1338163200000 | 220.1 |
1338249600000 | 223.91 |
1338336000000 | 220.19 |
1338422400000 | 217.81 |
1338508800000 | 211.58 |
1338768000000 | 208.62 |
1338854400000 | 209.32 |
1338940800000 | 213.36 |
1339027200000 | 219.11 |
1339113600000 | 218.29 |
1339372800000 | 218 |
1339459200000 | 216.66 |
1339545600000 | 212.88 |
1339632000000 | 213.23 |
1339718400000 | 217.95 |
1339977600000 | 217.12 |
1340064000000 | 221.53 |
1340150400000 | 224.93 |
1340236800000 | 224.07 |
1340323200000 | 223.05 |
1340582400000 | 217.16 |
1340668800000 | 214.79 |
1340755200000 | 218.71 |
1340841600000 | 217.71 |
1340928000000 | 226.99 |
1341187200000 | 229.25 |
1341273600000 | 233.13 |
1341360000000 | 234.14 |
1341446400000 | 234.1 |
1341532800000 | 230.05 |
1341792000000 | 228.54 |
1341878400000 | 232.52 |
1341964800000 | 230.8 |
1342051200000 | 229.07 |
1342137600000 | 232.48 |
1342396800000 | 234.87 |
1342483200000 | 234.61 |
1342569600000 | 236.07 |
1342656000000 | 240.47 |
1342742400000 | 237.78 |
1343001600000 | 230.9 |
1343088000000 | 231.24 |
1343174400000 | 231.68 |
1343260800000 | 236.87 |
1343347200000 | 238.71 |
1343606400000 | 243.46 |
1343692800000 | 240.98 |
1343779200000 | 240.15 |
1343865600000 | 236.61 |
1343952000000 | 241.89 |
1344211200000 | 244.2 |
1344297600000 | 245.28 |
1344384000000 | 243.99 |
1344470400000 | 246.56 |
1344556800000 | 245.92 |
1344816000000 | 244.18 |
1344902400000 | 245.71 |
1344988800000 | 245.29 |
1345075200000 | 244.83 |
1345161600000 | 247.76 |
1345420800000 | 246.05 |
1345507200000 | 247.44 |
1345593600000 | 243.83 |
1345680000000 | 242.35 |
1345766400000 | 242.28 |
1346025600000 | 243.9 |
1346112000000 | 241.94 |
1346198400000 | 242.2 |
1346284800000 | 241.39 |
1346371200000 | 243.93 |
1346630400000 | 245.69 |
1346716800000 | 243.84 |
1346803200000 | 244.77 |
1346889600000 | 248.53 |
1346976000000 | 251.09 |
1347235200000 | 250.41 |
1347321600000 | 251.55 |
1347408000000 | 253.25 |
1347494400000 | 251.44 |
1347580800000 | 257.08 |
1347840000000 | 255.69 |
1347926400000 | 254.75 |
1348012800000 | 255.5 |
1348099200000 | 255.01 |
1348185600000 | 256.14 |
1348444800000 | 254.34 |
1348531200000 | 256.92 |
1348617600000 | 251.77 |
1348704000000 | 254.79 |
1348790400000 | 253.1 |
1349049600000 | 255.33 |
1349136000000 | 254.53 |
1349222400000 | 253.2 |
1349308800000 | 253.76 |
1349395200000 | 258.52 |
1349654400000 | 255.42 |
1349740800000 | 254.67 |
1349827200000 | 252.58 |
1349913600000 | 254.01 |
1350000000000 | 252.42 |
1350259200000 | 253.71 |
1350345600000 | 256.0899 |
1350432000000 | 257.2799 |
1350518400000 | 259.72 |
1350604800000 | 257.85 |
1350864000000 | 256.61 |
1350950400000 | 251.6 |
1351036800000 | 253.18 |
1351123200000 | 253.84 |
1351209600000 | 254.88 |
1351468800000 | 254.69 |
1351555200000 | 256.3 |
1351641600000 | 256.32 |
1351728000000 | 260.63 |
1351814400000 | 261.07 |
1352073600000 | 260.05 |
1352160000000 | 260.3 |
1352246400000 | 256.71 |
1352332800000 | 256.3399 |
1352419200000 | 255.3 |
1352678400000 | 255.52 |
1352764800000 | 253.63 |
1352851200000 | 251.85 |
1352937600000 | 248.47 |
1353024000000 | 246.55 |
1353283200000 | 252 |
1353369600000 | 252.58 |
1353456000000 | 254.01 |
1353542400000 | 256.42 |
1353628800000 | 257.97 |
1353888000000 | 255.99 |
1353974400000 | 255.25 |
1354060800000 | 254.61 |
1354147200000 | 257.44 |
1354233600000 | 258.69 |
1354492800000 | 260.11 |
1354579200000 | 259.71 |
1354665600000 | 261.36 |
1354752000000 | 262.65 |
1354838400000 | 264.26 |
1355097600000 | 262.5899 |
1355184000000 | 265.43 |
1355270400000 | 265.2 |
1355356800000 | 262.54 |
1355443200000 | 262.98 |
1355702400000 | 262.93 |
1355788800000 | 265.37 |
1355875200000 | 266.36 |
1355961600000 | 266.95 |
1356048000000 | 266.38 |
1356307200000 | 265.8399 |
1356566400000 | 266.1 |
1356652800000 | 264.47 |
1356912000000 | 265.04 |
1357084800000 | 272.74 |
1357171200000 | 273.76 |
1357257600000 | 274.7799 |
1357516800000 | 274.6 |
1357603200000 | 274.97 |
1357689600000 | 275.17 |
1357776000000 | 274.14 |
1357862400000 | 273.44 |
1358121600000 | 272.08 |
1358208000000 | 270.22 |
1358294400000 | 271.71 |
1358380800000 | 273.56 |
1358467200000 | 273.0899 |
1358726400000 | 274.81 |
1358812800000 | 274.79 |
1358899200000 | 274.65 |
1358985600000 | 274.5299 |
1359072000000 | 275.01 |
1359331200000 | 276.0899 |
1359417600000 | 276.05 |
1359504000000 | 278.67 |
1359590400000 | 275.75 |
1359676800000 | 280.02 |
1359936000000 | 277.65 |
1360022400000 | 280.9 |
1360108800000 | 279.38 |
1360195200000 | 279.04 |
1360281600000 | 281.56 |
1360540800000 | 281.96 |
1360627200000 | 284.43 |
1360713600000 | 289.63 |
1360800000000 | 288.73 |
1360886400000 | 289.63 |
1361145600000 | 288.3 |
1361232000000 | 292.42 |
1361318400000 | 295.15 |
1361404800000 | 290.67 |
1361491200000 | 292.83 |
1361750400000 | 293.5 |
1361836800000 | 289.24 |
1361923200000 | 292.0899 |
1362009600000 | 293.41 |
1362096000000 | 293.3399 |
1362355200000 | 292.16 |
1362441600000 | 296.9 |
1362528000000 | 297 |
1362614400000 | 298.2 |
1362700800000 | 299.82 |
1362960000000 | 299.21 |
1363046400000 | 299.11 |
1363132800000 | 298.07 |
1363219200000 | 298.88 |
1363305600000 | 298.8 |
1363564800000 | 296.95 |
1363651200000 | 294.87 |
1363737600000 | 295.21 |
1363824000000 | 292.95 |
1363910400000 | 291.64 |
1364169600000 | 291.8399 |
1364256000000 | 293.77 |
1364342400000 | 291.52 |
1364428800000 | 292.41 |
1364860800000 | 296.58 |
1364947200000 | 296.01 |
1365033600000 | 291.55 |
1365120000000 | 287.75 |
1365379200000 | 288.5 |
1365465600000 | 290.0299 |
1365552000000 | 295.57 |
1365638400000 | 298.42 |
1365724800000 | 296.24 |
1365984000000 | 293.19 |
1366070400000 | 290.06 |
1366156800000 | 284.5299 |
1366243200000 | 285.1 |
1366329600000 | 286.17 |
1366588800000 | 287.24 |
1366675200000 | 292.13 |
1366761600000 | 294.05 |
1366848000000 | 298.5899 |
1366934400000 | 298.41 |
1367193600000 | 300.21 |
1367280000000 | 299.67 |
1367366400000 | 299.88 |
1367452800000 | 299.29 |
1367539200000 | 303.57 |
1367798400000 | 303.94 |
1367884800000 | 304.37 |
1367971200000 | 307.05 |
1368057600000 | 307.3399 |
1368144000000 | 307.24 |
1368403200000 | 307.82 |
1368489600000 | 308.02 |
1368576000000 | 309.99 |
1368662400000 | 310.25 |
1368748800000 | 309.3399 |
1369008000000 | 310.49 |
1369094400000 | 311.83 |
1369180800000 | 312.21 |
1369267200000 | 304.99 |
1369353600000 | 304.35 |
1369612800000 | 305.79 |
1369699200000 | 308 |
1369785600000 | 303.19 |
1369872000000 | 305.93 |
1369958400000 | 301.69 |
1370217600000 | 300.2 |
1370304000000 | 300.16 |
1370390400000 | 294.55 |
1370476800000 | 291.33 |
1370563200000 | 293.65 |
1370822400000 | 292.71 |
1370908800000 | 287.92 |
1370995200000 | 290.43 |
1371081600000 | 290.61 |
1371168000000 | 294.08 |
1371427200000 | 295 |
1371513600000 | 294.82 |
1371600000000 | 294.49 |
1371686400000 | 284.72 |
1371772800000 | 283.46 |
1372032000000 | 273.58 |
1372118400000 | 279.1 |
1372204800000 | 284.74 |
1372291200000 | 287.24 |
1372377600000 | 285.0299 |
1372636800000 | 289.66 |
1372723200000 | 290.65 |
1372809600000 | 288.48 |
1372896000000 | 294.5299 |
1372982400000 | 291.41 |
1373241600000 | 295.57 |
1373328000000 | 298.3399 |
1373414400000 | 300.02 |
1373500800000 | 302.87 |
1373587200000 | 303.36 |
1373846400000 | 304.72 |
1373932800000 | 303.81 |
1374019200000 | 305.54 |
1374105600000 | 308.14 |
1374192000000 | 307.77 |
1374451200000 | 307.66 |
1374537600000 | 308.92 |
1374624000000 | 309.37 |
1374710400000 | 307.67 |
1374796800000 | 306.55 |
1375056000000 | 307.15 |
1375142400000 | 306.76 |
1375228800000 | 307.24 |
1375315200000 | 312.56 |
1375401600000 | 311.25 |
1375660800000 | 312.43 |
1375747200000 | 309.62 |
1375833600000 | 308.37 |
1375920000000 | 310.44 |
1376006400000 | 312.17 |
1376265600000 | 312.2 |
1376352000000 | 313.1 |
1376438400000 | 315.21 |
1376524800000 | 310.66 |
1376611200000 | 311.97 |
1376870400000 | 313.57 |
1376956800000 | 311.01 |
1377043200000 | 307.19 |
1377129600000 | 310.51 |
1377216000000 | 312.3 |
1377475200000 | 311.54 |
1377561600000 | 306.64 |
1377648000000 | 305.1 |
1377734400000 | 306.92 |
1377820800000 | 303.43 |
1378080000000 | 309.82 |
1378166400000 | 310.6 |
1378252800000 | 312.01 |
1378339200000 | 312.17 |
1378425600000 | 312.5 |
1378684800000 | 313.5 |
1378771200000 | 322.66 |
1378857600000 | 321.99 |
1378944000000 | 320.57 |
1379030400000 | 320.58 |
1379289600000 | 322.75 |
1379376000000 | 321.98 |
1379462400000 | 322.51 |
1379548800000 | 325.85 |
1379635200000 | 324.15 |
1379894400000 | 322.3399 |
1379980800000 | 322.2 |
1380067200000 | 319.5899 |
1380153600000 | 320.97 |
1380240000000 | 319.29 |
1380499200000 | 316.68 |
1380585600000 | 319.82 |
1380672000000 | 318.12 |
1380758400000 | 319.14 |
1380844800000 | 317.19 |
1381104000000 | 315.82 |
1381190400000 | 314.93 |
1381276800000 | 313.39 |
1381363200000 | 317.5899 |
1381449600000 | 317.75 |
1381708800000 | 317.74 |
1381795200000 | 320.7 |
1381881600000 | 322.23 |
1381968000000 | 321.25 |
1382054400000 | 323.74 |
1382313600000 | 326.5899 |
1382400000000 | 329.43 |
1382486400000 | 328.05 |
1382572800000 | 326.42 |
1382659200000 | 326.2799 |
1382918400000 | 325.63 |
1383004800000 | 326.36 |
1383091200000 | 327.22 |
1383177600000 | 325.45 |
1383264000000 | 324.98 |
1383523200000 | 328.27 |
1383609600000 | 325.55 |
1383696000000 | 330.91 |
1383782400000 | 330.61 |
1383868800000 | 327.24 |
1384128000000 | 329.51 |
1384214400000 | 325.42 |
1384300800000 | 322.82 |
1384387200000 | 324.24 |
1384473600000 | 325.89 |
1384732800000 | 327.9 |
1384819200000 | 325.89 |
1384905600000 | 324.92 |
1384992000000 | 323.69 |
1385078400000 | 324.14 |
1385337600000 | 325.6 |
1385424000000 | 325.17 |
1385510400000 | 328.06 |
1385596800000 | 329.27 |
1385683200000 | 328.75 |
1385942400000 | 328.87 |
1386028800000 | 323.61 |
1386115200000 | 321.04 |
1386201600000 | 320 |
1386288000000 | 319.27 |
1386547200000 | 320.7 |
1386633600000 | 319.7 |
1386720000000 | 318.66 |
1386806400000 | 314.02 |
1386892800000 | 313.3399 |
1387152000000 | 315.1 |
1387238400000 | 314.35 |
1387324800000 | 316.25 |
1387411200000 | 321.0299 |
1387497600000 | 325.8399 |
1387756800000 | 329.05 |
1387843200000 | 329.0299 |
1388102400000 | 332.76 |
1388361600000 | 335.3399 |
1388448000000 | 335.93 |
1388620800000 | 334.12 |
1388707200000 | 336.45 |
1388966400000 | 335.87 |
1389052800000 | 336.17 |
1389139200000 | 335.8399 |
1389225600000 | 338.07 |
1389312000000 | 341.2799 |
1389571200000 | 341.94 |
1389657600000 | 340.99 |
1389744000000 | 344.87 |
1389830400000 | 343.91 |
1389916800000 | 345.41 |
1390176000000 | 344.74 |
1390262400000 | 344.35 |
1390348800000 | 344.51 |
1390435200000 | 341.3399 |
1390521600000 | 334.56 |
1390780800000 | 330.67 |
1390867200000 | 334.27 |
1390953600000 | 331.2799 |
1391040000000 | 332.2799 |
1391126400000 | 329.96 |
1391385600000 | 327.44 |
1391472000000 | 328.7 |
1391558400000 | 328.42 |
1391644800000 | 336.77 |
1391731200000 | 337.4 |
1391990400000 | 340.7 |
1392076800000 | 343.44 |
1392163200000 | 345.42 |
1392249600000 | 343.13 |
1392336000000 | 345.42 |
1392595200000 | 346.38 |
1392681600000 | 344.65 |
1392768000000 | 346.23 |
1392854400000 | 344.94 |
1392940800000 | 347.4 |
1393200000000 | 351.56 |
1393286400000 | 354.38 |
1393372800000 | 353.97 |
1393459200000 | 351.8399 |
1393545600000 | 354.7799 |
1393804800000 | 345.66 |
1393891200000 | 353.1 |
1393977600000 | 352.87 |
1394064000000 | 354.68 |
1394150400000 | 353.01 |
1394409600000 | 350.67 |
1394496000000 | 351.39 |
1394582400000 | 346.4 |
1394668800000 | 345.0899 |
1394755200000 | 341.48 |
1395014400000 | 346.65 |
1395100800000 | 348.71 |
1395187200000 | 347.7 |
1395273600000 | 344.92 |
1395360000000 | 345.7 |
1395619200000 | 341.8399 |
1395705600000 | 345.94 |
1395792000000 | 348.7 |
1395878400000 | 348.92 |
1395964800000 | 350.06 |
1396224000000 | 352.77 |
1396310400000 | 357.87 |
1396396800000 | 359.42 |
1396483200000 | 357.14 |
1396569600000 | 362.63 |
1396828800000 | 359.25 |
1396915200000 | 355.99 |
1397001600000 | 359.7799 |
1397088000000 | 355.8399 |
1397174400000 | 349.91 |
1397433600000 | 348.9 |
1397520000000 | 347.47 |
1397606400000 | 351.58 |
1397692800000 | 351.42 |
1398124800000 | 359.73 |
1398211200000 | 358 |
1398297600000 | 360.77 |
1398384000000 | 361.8 |
1398643200000 | 360.22 |
1398729600000 | 362.46 |
1398816000000 | 361.01 |
1398902400000 | 362.08 |
1398988800000 | 364.51 |
1399248000000 | 362.93 |
1399334400000 | 364.32 |
1399420800000 | 365.23 |
1399507200000 | 369.99 |
1399593600000 | 369.98 |
1399852800000 | 374.7 |
1399939200000 | 375.51 |
1400025600000 | 375.33 |
1400112000000 | 372.3 |
1400198400000 | 370.66 |
1400457600000 | 371.5 |
1400544000000 | 370.3399 |
1400630400000 | 373.73 |
1400716800000 | 375.3399 |
1400803200000 | 375.5 |
1401062400000 | 376.05 |
1401148800000 | 376.68 |
1401235200000 | 376.91 |
1401321600000 | 377.14 |
1401408000000 | 375.95 |
1401667200000 | 380.25 |
1401753600000 | 378.07 |
1401840000000 | 378.76 |
1401926400000 | 378.22 |
1402012800000 | 382.4 |
1402272000000 | 383.7 |
1402358400000 | 384.1 |
1402444800000 | 380.72 |
1402531200000 | 381.77 |
1402617600000 | 380.64 |
1402876800000 | 378.39 |
1402963200000 | 378.65 |
1403049600000 | 380.18 |
1403136000000 | 380.69 |
1403222400000 | 379.42 |
1403481600000 | 384.2799 |
1403568000000 | 380.16 |
1403654400000 | 374.25 |
1403740800000 | 374.5899 |
1403827200000 | 374.55 |
1404086400000 | 375.8399 |
1404172800000 | 377.54 |
1404259200000 | 378.57 |
1404345600000 | 380.75 |
1404432000000 | 379.93 |
1404691200000 | 378.39 |
1404777600000 | 374.02 |
1404864000000 | 373.66 |
1404950400000 | 368.51 |
1405036800000 | 369.63 |
1405296000000 | 373.27 |
1405382400000 | 370.0899 |
1405468800000 | 375.52 |
1405555200000 | 374.95 |
1405641600000 | 371.32 |
1405900800000 | 371.3399 |
1405987200000 | 375.39 |
1406073600000 | 377.61 |
1406160000000 | 375.79 |
1406246400000 | 375.51 |
1406505600000 | 372.62 |
1406592000000 | 373.42 |
1406678400000 | 371.92 |
1406764800000 | 367.72 |
1406851200000 | 363.14 |
1407110400000 | 363.93 |
1407196800000 | 365.72 |
1407283200000 | 360.2 |
1407369600000 | 358.13 |
1407456000000 | 352.68 |
1407715200000 | 361.96 |
1407801600000 | 360.73 |
1407888000000 | 361.58 |
1407974400000 | 360.45 |
1408060800000 | 359.82 |
1408320000000 | 362.62 |
1408406400000 | 364.08 |
1408492800000 | 363.97 |
1408579200000 | 367.5899 |
1408665600000 | 366.41 |
1408924800000 | 368.85 |
1409011200000 | 371.72 |
1409097600000 | 373.36 |
1409184000000 | 369.43 |
1409270400000 | 368.66 |
1409529600000 | 368.5299 |
1409616000000 | 369.45 |
1409702400000 | 371.85 |
1409788800000 | 376.0899 |
1409875200000 | 372.19 |
1410134400000 | 372.0299 |
1410220800000 | 370.91 |
1410307200000 | 370.71 |
1410393600000 | 368.74 |
1410480000000 | 369.86 |
1410739200000 | 368.74 |
1410825600000 | 366.14 |
1410912000000 | 368.24 |
1410998400000 | 371.16 |
1411084800000 | 373.17 |
1411344000000 | 373.39 |
1411430400000 | 368.66 |
1411516800000 | 369.27 |
1411603200000 | 368.47 |
1411689600000 | 369.0299 |
1411948800000 | 368.0899 |
1412035200000 | 373.87 |
1412121600000 | 371.23 |
1412208000000 | 362.19 |
1412294400000 | 364.38 |
1412553600000 | 366.7 |
1412640000000 | 360.01 |
1412726400000 | 355.6 |
1412812800000 | 353.93 |
1412899200000 | 350.68 |
1413158400000 | 349.38 |
1413244800000 | 350.31 |
1413331200000 | 341.18 |
1413417600000 | 337.65 |
1413504000000 | 348.71 |
1413763200000 | 347.15 |
1413849600000 | 354.58 |
1413936000000 | 360.22 |
1414022400000 | 363.3 |
1414108800000 | 359.5899 |
1414368000000 | 357.61 |
1414454400000 | 362 |
1414540800000 | 363.7 |
1414627200000 | 365.27 |
1414713600000 | 369.25 |
1414972800000 | 367.76 |
1415059200000 | 367.06 |
1415145600000 | 372.27 |
1415232000000 | 372.25 |
1415318400000 | 370.67 |
1415577600000 | 373.93 |
1415664000000 | 374.86 |
1415750400000 | 373.82 |
1415836800000 | 372.23 |
1415923200000 | 373.38 |
1416182400000 | 373.9 |
1416268800000 | 376.35 |
1416355200000 | 374.5899 |
1416441600000 | 374.0299 |
1416528000000 | 379.25 |
1416787200000 | 381.2799 |
1416873600000 | 380.82 |
1416960000000 | 379.99 |
1417046400000 | 378.54 |
1417132800000 | 374.24 |
1417392000000 | 375.64 |
1417478400000 | 377.99 |
1417564800000 | 383.54 |
1417651200000 | 378.86 |
1417737600000 | 382.37 |
1417996800000 | 380.05 |
1418083200000 | 375.91 |
1418169600000 | 375.85 |
1418256000000 | 373.81 |
1418342400000 | 366.33 |
1418601600000 | 360.52 |
1418688000000 | 359.7 |
1418774400000 | 365.04 |
1418860800000 | 374.98 |
1418947200000 | 377.76 |
1419206400000 | 378.5299 |
1419292800000 | 381.37 |
1419379200000 | 380.23 |
1419811200000 | 380.91 |
1419897600000 | 380.77 |
1419984000000 | 379.65 |
1420156800000 | 381.93 |
1420416000000 | 379.37 |
1420502400000 | 378.61 |
1420588800000 | 374.88 |
1420675200000 | 381.54 |
1420761600000 | 380.24 |
1421020800000 | 378.83 |
1421107200000 | 382.56 |
1421193600000 | 379.07 |
1421280000000 | 384.74 |
1421366400000 | 388.65 |
1421625600000 | 392.22 |
1421712000000 | 390.86 |
1421798400000 | 390.41 |
1421884800000 | 394.62 |
1421971200000 | 397.72 |
1422230400000 | 403.32 |
1422316800000 | 397.82 |
1422403200000 | 399.56 |
1422489600000 | 399.15 |
1422576000000 | 402.23 |
1422835200000 | 402.42 |
1422921600000 | 407.2 |
1423008000000 | 402.56 |
1423094400000 | 409.63 |
1423180800000 | 409.19 |
1423440000000 | 408.3399 |
1423526400000 | 412.7 |
1423612800000 | 410.62 |
1423699200000 | 415.87 |
1423785600000 | 421.3 |
1424044800000 | 422.19 |
1424131200000 | 421.06 |
1424217600000 | 424.63 |
1424304000000 | 422.4 |
1424390400000 | 423.41 |
1424649600000 | 425.09 |
1424736000000 | 426.67 |
1424822400000 | 428.9 |
1424908800000 | 431.14 |
1424995200000 | 431.37 |
1425254400000 | 431.11 |
1425340800000 | 429.55 |
1425427200000 | 428.09 |
1425513600000 | 435.24 |
1425600000000 | 436.91 |
1425859200000 | 434.99 |
1425945600000 | 431.15 |
1426032000000 | 436.94 |
1426118400000 | 436.02 |
1426204800000 | 438.29 |
1426464000000 | 440.73 |
1426550400000 | 435.71 |
1426636800000 | 436.16 |
1426723200000 | 441.01 |
1426809600000 | 441.66 |
1427068800000 | 441.91 |
1427155200000 | 444.69 |
1427241600000 | 440.72 |
1427328000000 | 432.97 |
1427414400000 | 434.34 |
1427673600000 | 441.24 |
1427760000000 | 439.83 |
1427846400000 | 441.86 |
1427932800000 | 441 |
1428364800000 | 449.43 |
1428451200000 | 448.24 |
1428537600000 | 452.62 |
1428624000000 | 458.23 |
1428883200000 | 461.34 |
1428969600000 | 460.03 |
1429056000000 | 462.41 |
1429142400000 | 461.99 |
1429228800000 | 453.89 |
1429488000000 | 457.83 |
1429574400000 | 465.11 |
1429660800000 | 456.92 |
1429747200000 | 456.73 |
1429833600000 | 461.14 |
1430092800000 | 465.56 |
1430179200000 | 455.49 |
1430265600000 | 444.11 |
1430352000000 | 444.79 |
1430438400000 | 443.62 |
1430697600000 | 447.95 |
1430784000000 | 441.38 |
1430870400000 | 437.47 |
1430956800000 | 437.28 |
1431043200000 | 444.53 |
1431302400000 | 445.44 |
1431388800000 | 439.37 |
1431475200000 | 446.64 |
1431561600000 | 445.48 |
1431648000000 | 445.61 |
1431907200000 | 447.02 |
1431993600000 | 453.23 |
1432080000000 | 452.95 |
1432166400000 | 453.7 |
1432252800000 | 453.54 |
1432512000000 | 453.12 |
1432598400000 | 450.02 |
1432684800000 | 451.41 |
1432771200000 | 449.49 |
1432857600000 | 444.42 |
1433116800000 | 445.07 |
1433203200000 | 442.22 |
1433289600000 | 445.76 |
1433376000000 | 442.03 |
1433462400000 | 438.45 |
1433721600000 | 436.14 |
1433808000000 | 435.12 |
1433894400000 | 440.76 |
1433980800000 | 443.17 |
1434067200000 | 439.78 |
1434326400000 | 429.55 |
1434412800000 | 433.15 |
1434499200000 | 430.41 |
1434585600000 | 429.76 |
1434672000000 | 430.5 |
1434931200000 | 437.76 |
1435017600000 | 442.52 |
1435104000000 | 439.61 |
1435190400000 | 438.76 |
1435276800000 | 440.17 |
1435536000000 | 432.31 |
1435622400000 | 430.07 |
1435708800000 | 435.92 |
1435795200000 | 430.74 |
1435881600000 | 429.04 |
1436140800000 | 424.17 |
1436227200000 | 418.77 |
1436313600000 | 420.2 |
1436400000000 | 430.61 |
1436486400000 | 438.68 |
1436745600000 | 447.4 |
1436832000000 | 447.99 |
1436918400000 | 449.66 |
1437004800000 | 457.65 |
1437091200000 | 455.66 |
1437350400000 | 459.27 |
1437436800000 | 456.49 |
1437523200000 | 451.71 |
1437609600000 | 451.84 |
1437696000000 | 451.38 |
1437955200000 | 442.18 |
1438041600000 | 443.73 |
1438128000000 | 449.77 |
1438214400000 | 449.91 |
1438300800000 | 450.21 |
1438560000000 | 453.61 |
1438646400000 | 455.29 |
1438732800000 | 454.18 |
1438819200000 | 449.94 |
1438905600000 | 444.18 |
1439164800000 | 449.2 |
1439251200000 | 443.83 |
1439337600000 | 435.73 |
1439424000000 | 440.73 |
1439510400000 | 440.36 |
1439769600000 | 440.75 |
1439856000000 | 442.27 |
1439942400000 | 435.03 |
1440028800000 | 424.68 |
1440115200000 | 415.15 |
1440374400000 | 394.87 |
1440460800000 | 407.77 |
1440547200000 | 406.36 |
1440633600000 | 420.74 |
1440720000000 | 421.57 |
1440979200000 | 419.96 |
1441065600000 | 412.46 |
1441152000000 | 417.45 |
1441238400000 | 428.4 |
1441324800000 | 417.72 |
1441584000000 | 418.54 |
1441670400000 | 422.73 |
1441756800000 | 427.42 |
1441843200000 | 423.88 |
1441929600000 | 423.13 |
1442188800000 | 419.13 |
1442275200000 | 417.94 |
1442361600000 | 421.91 |
1442448000000 | 422.48 |
1442534400000 | 419.4 |
1442793600000 | 423.08 |
1442880000000 | 413.2799 |
1442966400000 | 413.13 |
1443052800000 | 403.27 |
1443139200000 | 412.21 |
1443398400000 | 403.14 |
1443484800000 | 402.8399 |
1443571200000 | 410.32 |
1443657600000 | 410.96 |
1443744000000 | 411.04 |
1444003200000 | 424.55 |
1444089600000 | 430.13 |
1444176000000 | 429.98 |
1444262400000 | 429.41 |
1444348800000 | 431.98 |
1444608000000 | 429.44 |
1444694400000 | 426.14 |
1444780800000 | 421.37 |
1444867200000 | 424.5 |
1444953600000 | 425.05 |
1445212800000 | 426.2 |
1445299200000 | 427.17 |
1445385600000 | 425.67 |
1445472000000 | 430.77 |
1445558400000 | 437.82 |
1445817600000 | 438.42 |
1445904000000 | 430.61 |
1445990400000 | 438.58 |
1446076800000 | 435.9 |
1446163200000 | 434.82 |
1446422400000 | 435.11 |
1446508800000 | 439.32 |
1446595200000 | 444.88 |
1446681600000 | 444.07 |
1446768000000 | 445.94 |
1447027200000 | 443.19 |
1447113600000 | 441.26 |
1447200000000 | 444.5 |
1447286400000 | 439.68 |
1447372800000 | 433.39 |
1447632000000 | 438.47 |
1447718400000 | 446.81 |
1447804800000 | 449.43 |
1447891200000 | 452.56 |
1447977600000 | 454.64 |
1448236800000 | 454.63 |
1448323200000 | 450.46 |
1448409600000 | 454.26 |
1448496000000 | 456.33 |
1448582400000 | 457.48 |
1448841600000 | 461.93 |
1448928000000 | 464.09 |
1449014400000 | 464.65 |
1449100800000 | 455.39 |
1449187200000 | 450.12 |
1449446400000 | 451.22 |
1449532800000 | 442.02 |
1449619200000 | 440.38 |
1449705600000 | 438.98 |
1449792000000 | 428.75 |
1450051200000 | 424.44 |
1450137600000 | 435.22 |
1450224000000 | 435.69 |
1450310400000 | 439.1 |
1450396800000 | 431.99 |
1450656000000 | 429.85 |
1450742400000 | 428.83 |
1450828800000 | 439.38 |
1450915200000 | 439.58 |
1451260800000 | 438.64 |
1451347200000 | 445.21 |
1451433600000 | 445.65 |
1451520000000 | 446.64 |
1451865600000 | 434.34 |
1451952000000 | 429.18 |
1452038400000 | 427.05 |
1452124800000 | 415.1 |
1452211200000 | 409.0899 |
1452470400000 | 406.72 |
1452556800000 | 408.55 |
1452643200000 | 408.19 |
1452729600000 | 402.8399 |
1452816000000 | 389.73 |
1453075200000 | 387.17 |
1453161600000 | 395.63 |
1453248000000 | 383.06 |
1453334400000 | 390.65 |
1453420800000 | 403.42 |
1453680000000 | 404.22 |
1453766400000 | 408.38 |
1453852800000 | 409.63 |
1453939200000 | 406.67 |
1454025600000 | 415.74 |
1454284800000 | 414.4 |
1454371200000 | 407.32 |
1454457600000 | 404.04 |
1454544000000 | 404.66 |
1454630400000 | 400.27 |
1454889600000 | 381.77 |
1454976000000 | 376.2 |
1455062400000 | 383.38 |
1455148800000 | 381.13 |
1455235200000 | 387.86 |
1455494400000 | 400.38 |
1455580800000 | 397.93 |
1455667200000 | 410.94 |
1455753600000 | 417.45 |
1455840000000 | 412.69 |
1456099200000 | 422.23 |
1456185600000 | 418.99 |
1456272000000 | 410.17 |
1456358400000 | 417.92 |
1456444800000 | 424.03 |
1456704000000 | 425.61 |
1456790400000 | 428.82 |
1456876800000 | 422.92 |
1456963200000 | 422.2 |
1457049600000 | 429.68 |
1457308800000 | 433.04 |
1457395200000 | 426.24 |
1457481600000 | 429.26 |
1457568000000 | 423.94 |
1457654400000 | 431.77 |
1457913600000 | 436.77 |
1458000000000 | 433.94 |
1458086400000 | 435.6 |
1458172800000 | 434.99 |
1458259200000 | 437.08 |
1458518400000 | 436.56 |
1458604800000 | 437.18 |
1458691200000 | 438.6 |
1458777600000 | 434.67 |
1459209600000 | 433.47 |
1459296000000 | 442.45 |
1459382400000 | 441.48 |
1459468800000 | 438.91 |
1459728000000 | 439.04 |
1459814400000 | 432.97 |
1459900800000 | 436.21 |
1459987200000 | 431.72 |
1460073600000 | 439.27 |
1460332800000 | 440.72 |
1460419200000 | 444.21 |
1460505600000 | 447.35 |
1460592000000 | 448.13 |
1460678400000 | 447.72 |
1460937600000 | 448.86 |
1461024000000 | 455.79 |
1461110400000 | 453.99 |
1461196800000 | 456.12 |
1461283200000 | 454.79 |
1461542400000 | 452.25 |
1461628800000 | 453.11 |
1461715200000 | 453.96 |
1461801600000 | 453.61 |
1461888000000 | 446.1 |
1462147200000 | 445.12 |
1462233600000 | 443.03 |
1462320000000 | 441.08 |
1462406400000 | 442 |
1462492800000 | 439.39 |
1462752000000 | 441.69 |
1462838400000 | 443.99 |
1462924800000 | 446.53 |
1463011200000 | 444.3 |
1463097600000 | 445.45 |
1463356800000 | 447.82 |
1463443200000 | 449.05 |
1463529600000 | 450.64 |
1463616000000 | 445.7 |
1463702400000 | 453.53 |
1463961600000 | 455.85 |
1464048000000 | 461.43 |
1464134400000 | 464.71 |
1464220800000 | 466.26 |
1464307200000 | 466.26 |
1464566400000 | 465.48 |
1464652800000 | 464.35 |
1464739200000 | 462.5 |
1464825600000 | 460.03 |
1464912000000 | 457.44 |
1465171200000 | 459.85 |
1465257600000 | 467.06 |
1465344000000 | 467.18 |
1465430400000 | 464.41 |
1465516800000 | 451.9 |
1465776000000 | 445.26 |
1465862400000 | 435.99 |
1465948800000 | 439.74 |
1466035200000 | 429.08 |
1466121600000 | 435.49 |
1466380800000 | 449.15 |
1466467200000 | 452.31 |
1466553600000 | 451.32 |
1466640000000 | 457.42 |
1466726400000 | 449.6 |
1466985600000 | 420.85 |
1467072000000 | 429.39 |
1467158400000 | 442.12 |
1467244800000 | 446.42 |
1467331200000 | 454.86 |
1467590400000 | 452.61 |
1467676800000 | 445.44 |
1467763200000 | 439.67 |
1467849600000 | 444.29 |
1467936000000 | 450.4 |
1468195200000 | 460.41 |
1468281600000 | 463.22 |
1468368000000 | 464.28 |
1468454400000 | 464.28 |
1468540800000 | 462.94 |
1468800000000 | 463.72 |
1468886400000 | 464.81 |
1468972800000 | 468.77 |
1469059200000 | 466.27 |
1469145600000 | 464.62 |
1469404800000 | 467.61 |
1469491200000 | 468.92 |
1469577600000 | 468.76 |
1469664000000 | 468.44 |
1469750400000 | 470.78 |
1470009600000 | 467.35 |
1470096000000 | 462.21 |
1470182400000 | 462.31 |
1470268800000 | 468.49 |
1470355200000 | 473.22 |
1470614400000 | 474.79 |
1470700800000 | 482.02 |
1470787200000 | 482.47 |
1470873600000 | 487.52 |
1470960000000 | 488.01 |
1471219200000 | 488.27 |
1471305600000 | 482.21 |
1471392000000 | 477.2 |
1471478400000 | 481.86 |
1471564800000 | 479.66 |
1471824000000 | 480.81 |
1471910400000 | 485.47 |
1471996800000 | 486.43 |
1472083200000 | 484.86 |
1472169600000 | 487.26 |
1472428800000 | 488.3 |
1472515200000 | 486.4 |
1472601600000 | 484.12 |
1472688000000 | 483.3 |
1472774400000 | 491.12 |
1473033600000 | 494.09 |
1473120000000 | 494.44 |
1473206400000 | 496.62 |
1473292800000 | 494.53 |
1473379200000 | 486.28 |
1473638400000 | 481.59 |
1473724800000 | 477.33 |
1473811200000 | 479.88 |
1473897600000 | 483.77 |
1473984000000 | 481.91 |
1474243200000 | 487.08 |
1474329600000 | 487.19 |
1474416000000 | 486.7 |
1474502400000 | 494.29 |
1474588800000 | 489.4 |
1474848000000 | 483.21 |
1474934400000 | 481.78 |
1475020800000 | 485.6 |
1475107200000 | 485.86 |
1475193600000 | 487.02 |
1475452800000 | 489.86 |
1475539200000 | 491.08 |
1475625600000 | 487.68 |
1475712000000 | 484.98 |
1475798400000 | 481.04 |
1476057600000 | 486.48 |
1476144000000 | 478.31 |
1476230400000 | 476.65 |
1476316800000 | 475.75 |
1476403200000 | 481.02 |
1476662400000 | 478.49 |
1476748800000 | 483.95 |
1476835200000 | 486.83 |
1476921600000 | 488.04 |
1477008000000 | 486.98 |
1477267200000 | 486.42 |
1477353600000 | 483.7 |
1477440000000 | 480.1 |
1477526400000 | 473.8 |
1477612800000 | 473.47 |
1477872000000 | 471.29 |
1477958400000 | 466.23 |
1478044800000 | 461.19 |
1478131200000 | 463.33 |
1478217600000 | 456.61 |
1478476800000 | 462.63 |
1478563200000 | 462.02 |
1478649600000 | 467.14 |
1478736000000 | 467.22 |
1478822400000 | 463.21 |
1479081600000 | 461.05 |
1479168000000 | 465.9 |
1479254400000 | 465.97 |
1479340800000 | 469.18 |
1479427200000 | 473.29 |
1479686400000 | 474.2 |
1479772800000 | 476.21 |
1479859200000 | 475.75 |
1479945600000 | 478.3 |
1480032000000 | 477.74 |
1480291200000 | 475.52 |
1480377600000 | 474.36 |
1480464000000 | 474.51 |
1480550400000 | 472.43 |
1480636800000 | 469.61 |
1480896000000 | 470.49 |
1480982400000 | 470.96 |
1481068800000 | 474.23 |
1481155200000 | 477.82 |
1481241600000 | 484.4 |
1481500800000 | 481.65 |
1481587200000 | 486.7 |
1481673600000 | 482.38 |
1481760000000 | 485.73 |
1481846400000 | 486.29 |
1482105600000 | 488.5 |
1482192000000 | 490.17 |
1482278400000 | 492.66 |
1482364800000 | 492.39 |
1482451200000 | 494.65 |
1482796800000 | 497.2 |
1482883200000 | 498.83 |
1482969600000 | 498.46 |
1483056000000 | 499.27 |
1483315200000 | 505 |
1483401600000 | 506.38 |
1483488000000 | 503.98 |
1483574400000 | 503.3 |
1483660800000 | 502.77 |
1483920000000 | 498.95 |
1484006400000 | 498.64 |
1484092800000 | 500.37 |
1484179200000 | 498.23 |
1484265600000 | 503.96 |
1484524800000 | 501.07 |
1484611200000 | 497.32 |
1484697600000 | 499.37 |
1484784000000 | 499.33 |
1484870400000 | 501.27 |
1485129600000 | 496.69 |
1485216000000 | 499.2 |
1485302400000 | 504.34 |
1485388800000 | 510.67 |
1485475200000 | 510.72 |
1485734400000 | 506.4 |
1485820800000 | 506.26 |
1485907200000 | 511.86 |
1485993600000 | 513.38 |
1486080000000 | 517.41 |
1486339200000 | 514.64 |
1486425600000 | 518.17 |
1486512000000 | 518.0599 |
1486598400000 | 515.59 |
1486684800000 | 517.49 |
1486944000000 | 520.46 |
1487030400000 | 522.24 |
1487116800000 | 523.94 |
1487203200000 | 522.1 |
1487289600000 | 518.3 |
1487548800000 | 519.96 |
1487635200000 | 524.96 |
1487721600000 | 522.3099 |
1487808000000 | 523.64 |
1487894400000 | 516.99 |
1488153600000 | 514.46 |
1488240000000 | 516.9299 |
1488326400000 | 522.38 |
1488412800000 | 521.15 |
1488499200000 | 519.71 |
1488758400000 | 517.64 |
1488844800000 | 518.58 |
1488931200000 | 517.5 |
1489017600000 | 515.6 |
1489104000000 | 516.5 |
1489363200000 | 519.78 |
1489449600000 | 517.85 |
1489536000000 | 520.04 |
1489622400000 | 524.04 |
1489708800000 | 526.69 |
1489968000000 | 527.22 |
1490054400000 | 517.6799 |
1490140800000 | 513.55 |
1490227200000 | 518.83 |
1490313600000 | 517.48 |
1490572800000 | 511.72 |
1490659200000 | 514.6 |
1490745600000 | 517.41 |
1490832000000 | 520.64 |
1490918400000 | 523.57 |
1491177600000 | 522.32 |
1491264000000 | 522.32 |
1491350400000 | 526.52 |
1491436800000 | 527.47 |
1491523200000 | 527.9299 |
1491782400000 | 530.11 |
1491868800000 | 528.55 |
1491955200000 | 534.23 |
1492041600000 | 532.77 |
1492473600000 | 528.5599 |
1492560000000 | 530.72 |
1492646400000 | 531.14 |
1492732800000 | 529.9 |
1492992000000 | 539.2 |
1493078400000 | 545.61 |
1493164800000 | 550.07 |
1493251200000 | 547.15 |
1493337600000 | 547.09 |
1493596800000 | 547.01 |
1493683200000 | 548.83 |
1493769600000 | 545.26 |
1493856000000 | 544.69 |
1493942400000 | 550.11 |
1494201600000 | 550.26 |
1494288000000 | 554.8099 |
1494374400000 | 555 |
1494460800000 | 555.96 |
1494547200000 | 555 |
1494806400000 | 554.84 |
1494892800000 | 550.15 |
1494979200000 | 541.91 |
1495065600000 | 533.15 |
1495152000000 | 538.21 |
1495411200000 | 538.58 |
1495497600000 | 541.76 |
1495584000000 | 544.67 |
1495670400000 | 545.05 |
1495756800000 | 545.88 |
1496016000000 | 542.96 |
1496102400000 | 544.39 |
1496188800000 | 542.65 |
1496275200000 | 542.26 |
1496361600000 | 545.19 |
1496620800000 | 544.05 |
1496707200000 | 541.35 |
1496793600000 | 542.19 |
1496880000000 | 539.25 |
1496966400000 | 544.26 |
1497225600000 | 538.13 |
1497312000000 | 545.15 |
1497398400000 | 545.61 |
1497484800000 | 538.26 |
1497571200000 | 544.14 |
1497830400000 | 549.41 |
1497916800000 | 544.57 |
1498003200000 | 544.75 |
1498089600000 | 544.69 |
1498176000000 | 544.45 |
1498435200000 | 543.02 |
1498521600000 | 538.28 |
1498608000000 | 536.92 |
1498694400000 | 531.53 |
1498780800000 | 535.1799 |
1499040000000 | 540.46 |
1499126400000 | 539.22 |
1499212800000 | 540.11 |
1499299200000 | 536.09 |
1499385600000 | 538.34 |
1499644800000 | 542.0599 |
1499731200000 | 536.49 |
1499817600000 | 545.3 |
1499904000000 | 547.05 |
1499990400000 | 547.72 |
1500249600000 | 550.65 |
1500336000000 | 546.3099 |
1500422400000 | 552.12 |
1500508800000 | 549.38 |
1500595200000 | 541.36 |
1500854400000 | 538.23 |
1500940800000 | 536.59 |
1501027200000 | 541.7 |
1501113600000 | 542.95 |
1501200000000 | 538.07 |
1501459200000 | 537.16 |
1501545600000 | 540.89 |
1501632000000 | 538.16 |
1501718400000 | 537.76 |
1501804800000 | 540.82 |
1502064000000 | 541.83 |
1502150400000 | 542.34 |
1502236800000 | 538.6 |
1502323200000 | 535.39 |
1502409600000 | 527.97 |
1502668800000 | 534.97 |
1502755200000 | 533.58 |
1502841600000 | 536 |
1502928000000 | 534.41 |
1503014400000 | 530.67 |
1503273600000 | 530.1 |
1503360000000 | 534.9 |
1503446400000 | 534.58 |
1503532800000 | 533.34 |
1503619200000 | 534.59 |
1503878400000 | 529.9 |
1503964800000 | 523.95 |
1504051200000 | 527.69 |
1504137600000 | 535.84 |
1504224000000 | 539 |
1504483200000 | 536.99 |
1504569600000 | 535.44 |
1504656000000 | 532.11 |
1504742400000 | 535.39 |
1504828800000 | 535.76 |
1505088000000 | 536.69 |
1505174400000 | 538.51 |
1505260800000 | 538.65 |
1505347200000 | 540.5 |
1505433600000 | 538.28 |
1505692800000 | 541.29 |
1505779200000 | 542.62 |
1505865600000 | 543.3099 |
1505952000000 | 545.4 |
1506038400000 | 546.82 |
1506297600000 | 548.12 |
1506384000000 | 544.22 |
1506470400000 | 546.3099 |
1506556800000 | 549.58 |
1506643200000 | 551.54 |
1506902400000 | 555.73 |
1506988800000 | 559.99 |
1507075200000 | 559.85 |
1507161600000 | 561.03 |
1507248000000 | 556.1799 |
1507507200000 | 556.67 |
1507593600000 | 556.19 |
1507680000000 | 554.01 |
1507766400000 | 553.59 |
1507852800000 | 555.9 |
1508112000000 | 554.07 |
1508198400000 | 552.21 |
1508284800000 | 553.55 |
1508371200000 | 551.57 |
1508457600000 | 555.36 |
1508716800000 | 555.66 |
1508803200000 | 552.4299 |
1508889600000 | 550.37 |
1508976000000 | 552.61 |
1509062400000 | 558.12 |
1509321600000 | 558.96 |
1509408000000 | 559.35 |
1509494400000 | 560.92 |
1509580800000 | 557.23 |
1509667200000 | 562.12 |
1509926400000 | 563.82 |
1510012800000 | 561.6799 |
1510099200000 | 559.13 |
1510185600000 | 550.34 |
1510272000000 | 543.75 |
1510531200000 | 539.0599 |
1510617600000 | 535.49 |
1510704000000 | 532.16 |
1510790400000 | 541.67 |
1510876800000 | 537.3 |
1511136000000 | 538.51 |
1511222400000 | 544.34 |
1511308800000 | 540.48 |
1511395200000 | 540.04 |
1511481600000 | 536.95 |
1511740800000 | 532.2 |
1511827200000 | 533.57 |
1511913600000 | 532.51 |
1512000000000 | 529.53 |
1512086400000 | 528.12 |
1512345600000 | 532.1 |
1512432000000 | 527.96 |
1512518400000 | 526.57 |
1512604800000 | 527.28 |
1512691200000 | 531.5 |
1512950400000 | 532.19 |
1513036800000 | 536.27 |
1513123200000 | 533.87 |
1513209600000 | 532.7 |
1513296000000 | 528.76 |
1513555200000 | 533.2 |
1513641600000 | 530.77 |
1513728000000 | 528.75 |
1513814400000 | 529.04 |
1513900800000 | 531.51 |
1514332800000 | 535.55 |
1514419200000 | 533.94 |
1514505600000 | 534.24 |
1514851200000 | 533.69 |
1514937600000 | 538.72 |
1515024000000 | 542.54 |
1515110400000 | 549.19 |
1515369600000 | 550.54 |
1515456000000 | 553.15 |
1515542400000 | 550.53 |
1515628800000 | 548.13 |
1515715200000 | 545.79 |
1515974400000 | 542.7 |
1516060800000 | 543.94 |
1516147200000 | 544.24 |
1516233600000 | 544.01 |
1516320000000 | 547.9299 |
1516579200000 | 550.19 |
1516665600000 | 552.16 |
1516752000000 | 551.35 |
1516838400000 | 546.8099 |
1516924800000 | 550.85 |
1517184000000 | 546.29 |
1517270400000 | 538.8 |
1517356800000 | 538.74 |
1517443200000 | 541.32 |
1517529600000 | 531.14 |
1517788800000 | 521.22 |
1517875200000 | 510.99 |
1517961600000 | 520.7 |
1518048000000 | 511.18 |
1518134400000 | 507.89 |
1518393600000 | 514.34 |
1518480000000 | 510.32 |
1518566400000 | 515.46 |
1518652800000 | 517.09 |
1518739200000 | 526.61 |
1518998400000 | 525.25 |
1519084800000 | 526.92 |
1519171200000 | 526.42 |
1519257600000 | 526.22 |
1519344000000 | 529.48 |
1519603200000 | 532.24 |
1519689600000 | 531.42 |
1519776000000 | 529.27 |
1519862400000 | 523.53 |
1519948800000 | 514.33 |
1520208000000 | 518.89 |
1520294400000 | 525.25 |
1520380800000 | 525.86 |
1520467200000 | 534.48 |
1520553600000 | 537.99 |
1520812800000 | 538.67 |
1520899200000 | 537.53 |
1520985600000 | 537.5599 |
1521072000000 | 542.49 |
1521158400000 | 539.5 |
1521417600000 | 532.63 |
1521504000000 | 534.94 |
1521590400000 | 533 |
1521676800000 | 523.21 |
1521763200000 | 521.67 |
1522022400000 | 517.7 |
1522108800000 | 522.64 |
1522195200000 | 520.84 |
1522281600000 | 522.54 |
1522713600000 | 520.34 |
1522800000000 | 511.56 |
1522886400000 | 524.73 |
1522972800000 | 522.1 |
1523232000000 | 520.59 |
1523318400000 | 527.45 |
1523404800000 | 524.41 |
1523491200000 | 530.73 |
1523577600000 | 532.75 |
1523836800000 | 530.85 |
1523923200000 | 539.13 |
1524009600000 | 544.66 |
1524096000000 | 548.19 |
1524182400000 | 547.77 |
1524441600000 | 552.24 |
1524528000000 | 552.35 |
1524614400000 | 550.04 |
1524700800000 | 556.89 |
1524787200000 | 555.45 |
1525046400000 | 555.1799 |
1525132800000 | 554.51 |
1525219200000 | 558.67 |
1525305600000 | 557.74 |
1525392000000 | 561.48 |
1525651200000 | 572.52 |
1525737600000 | 576.87 |
1525824000000 | 582.29 |
1525910400000 | 583.14 |
1525996800000 | 586.02 |
1526256000000 | 582.52 |
1526342400000 | 583.01 |
1526428800000 | 588.69 |
1526515200000 | 590.19 |
1526601600000 | 593.02 |
1526860800000 | 598.27 |
1526947200000 | 598.41 |
1527033600000 | 591.33 |
1527120000000 | 590.41 |
1527206400000 | 594.86 |
1527465600000 | 591.37 |
1527552000000 | 584.32 |
1527638400000 | 588.9 |
1527724800000 | 589.48 |
1527811200000 | 596.21 |
1528070400000 | 602.99 |
1528156800000 | 602.0599 |
1528243200000 | 601.59 |
1528329600000 | 603.59 |
1528416000000 | 602.69 |
1528675200000 | 608.85 |
1528761600000 | 608.74 |
1528848000000 | 609.48 |
1528934400000 | 622.3 |
1529020800000 | 611.55 |
1529280000000 | 608.3099 |
1529366400000 | 601.53 |
1529452800000 | 608 |
1529539200000 | 600.27 |
1529625600000 | 604.7 |
1529884800000 | 598.03 |
1529971200000 | 596.96 |
1530057600000 | 600.8099 |
1530144000000 | 591.04 |
1530230400000 | 600.74 |
1530489600000 | 593.17 |
1530576000000 | 598.42 |
1530662400000 | 598.77 |
1530748800000 | 599.8099 |
1530835200000 | 604.97 |
1531094400000 | 611.55 |
1531180800000 | 619.01 |
1531267200000 | 613.15 |
1531353600000 | 618.79 |
1531440000000 | 613.84 |
1531699200000 | 616.98 |
1531785600000 | 619.76 |
1531872000000 | 623.8 |
1531958400000 | 622 |
1532044800000 | 625.05 |
1532304000000 | 624.61 |
1532390400000 | 634.28 |
1532476800000 | 629.7 |
1532563200000 | 634.58 |
1532649600000 | 638.35 |
1532908800000 | 636.49 |
1532995200000 | 631.53 |
1533081600000 | 634.17 |
1533168000000 | 633.94 |
1533254400000 | 635.13 |
1533513600000 | 636 |
1533600000000 | 638.9 |
1533686400000 | 631.82 |
1533772800000 | 633.55 |
1533859200000 | 628.73 |
1534118400000 | 629.58 |
1534204800000 | 629.63 |
1534291200000 | 616.09 |
1534377600000 | 621.89 |
1534464000000 | 621.6799 |
1534723200000 | 624.22 |
1534809600000 | 625.39 |
1534896000000 | 630.11 |
1534982400000 | 627.77 |
1535068800000 | 627.98 |
1535328000000 | 632.05 |
1535414400000 | 632.4299 |
1535500800000 | 631.45 |
1535587200000 | 632.04 |
1535673600000 | 630.6 |
1535932800000 | 633.42 |
1536019200000 | 626.83 |
1536105600000 | 615.78 |
1536192000000 | 611.5 |
1536278400000 | 611.92 |
1536537600000 | 613.89 |
1536624000000 | 617.32 |
1536710400000 | 624.96 |
1536796800000 | 623.3 |
1536883200000 | 623.8 |
1537142400000 | 627.44 |
1537228800000 | 628.35 |
1537315200000 | 628.16 |
1537401600000 | 630.53 |
1537488000000 | 631.08 |
1537747200000 | 627.63 |
1537833600000 | 629.6 |
1537920000000 | 629.23 |
1538006400000 | 631.14 |
1538092800000 | 630.5 |
1538352000000 | 630.38 |
1538438400000 | 627.78 |
1538524800000 | 631.53 |
1538611200000 | 618.96 |
1538697600000 | 608.44 |
1538956800000 | 599.45 |
1539043200000 | 599.52 |
1539129600000 | 587.4 |
1539216000000 | 579.4 |
1539302400000 | 581.73 |
1539561600000 | 576.9299 |
1539648000000 | 593.3 |
1539734400000 | 591.04 |
1539820800000 | 589.7 |
1539907200000 | 583.3 |
1540166400000 | 579.1799 |
1540252800000 | 562.26 |
1540339200000 | 566.73 |
1540425600000 | 559.25 |
1540512000000 | 555.87 |
1540771200000 | 563.44 |
1540857600000 | 563.62 |
1540944000000 | 576.08 |
1541030400000 | 573.29 |
1541116800000 | 580.82 |
1541376000000 | 577.35 |
1541462400000 | 577.35 |
1541548800000 | 583.24 |
1541635200000 | 582.96 |
1541721600000 | 577.86 |
1541980800000 | 571.77 |
1542067200000 | 570.67 |
1542153600000 | 570.1 |
1542240000000 | 564.32 |
1542326400000 | 568.5 |
1542585600000 | 560.28 |
1542672000000 | 545.58 |
1542758400000 | 553.11 |
1542844800000 | 550.59 |
1542931200000 | 549.33 |
1543190400000 | 557.9299 |
1543276800000 | 558.6799 |
1543363200000 | 558.97 |
1543449600000 | 563.23 |
1543536000000 | 561.09 |
1543795200000 | 570.91 |
1543881600000 | 566.71 |
1543968000000 | 563.51 |
1544054400000 | 548.28 |
1544140800000 | 553.8 |
1544400000000 | 544.1799 |
1544486400000 | 551.41 |
1544572800000 | 558.9 |
1544659200000 | 558.97 |
1544745600000 | 556.71 |
1545004800000 | 549.84 |
1545091200000 | 543.85 |
1545177600000 | 545.61 |
1545264000000 | 538.52 |
1545350400000 | 534.44 |
1545609600000 | 533.23 |
1545868800000 | 524.48 |
1545955200000 | 535.13 |
1546214400000 | 538.9 |
1546387200000 | 541.45 |
1546473600000 | 534.24 |
1546560000000 | 550.73 |
1546819200000 | 556.84 |
1546905600000 | 564.66 |
1546992000000 | 570.86 |
1547078400000 | 570.46 |
1547164800000 | 569.33 |
1547424000000 | 565.4 |
1547510400000 | 568.07 |
1547596800000 | 574.63 |
1547683200000 | 573.92 |
1547769600000 | 582.65 |
1548028800000 | 584.0599 |
1548115200000 | 582.71 |
1548201600000 | 580.71 |
1548288000000 | 582.45 |
1548374400000 | 583.83 |
1548633600000 | 577.15 |
1548720000000 | 583.5 |
1548806400000 | 586.38 |
1548892800000 | 585.73 |
1548979200000 | 586.01 |
1549238400000 | 589.11 |
1549324800000 | 596.86 |
1549411200000 | 596.75 |
1549497600000 | 589.2 |
1549584000000 | 584.84 |
1549843200000 | 590.21 |
1549929600000 | 594.04 |
1550016000000 | 600.65 |
1550102400000 | 599.12 |
1550188800000 | 605.55 |
1550448000000 | 607.34 |
1550534400000 | 599.8 |
1550620800000 | 604.16 |
1550707200000 | 604.46 |
1550793600000 | 602.02 |
1551052800000 | 601.75 |
1551139200000 | 604.72 |
1551225600000 | 601.6 |
1551312000000 | 600.78 |
1551398400000 | 605.3 |
1551657600000 | 608.45 |
1551744000000 | 609.76 |
1551830400000 | 607.98 |
1551916800000 | 600.82 |
1552003200000 | 596.1 |
1552262400000 | 601.9 |
1552348800000 | 605.72 |
1552435200000 | 609.0599 |
1552521600000 | 615.19 |
1552608000000 | 618.26 |
1552867200000 | 619.92 |
1552953600000 | 626.65 |
1553040000000 | 624.58 |
1553126400000 | 624.62 |
1553212800000 | 614.5 |
1553472000000 | 610.61 |
1553558400000 | 615.9 |
1553644800000 | 613.73 |
1553731200000 | 617.09 |
1553817600000 | 622.79 |
1554076800000 | 633.5599 |
1554163200000 | 636.29 |
1554249600000 | 644.42 |
1554336000000 | 640.59 |
1554422400000 | 643.37 |
1554681600000 | 641.4299 |
1554768000000 | 637.5599 |
1554854400000 | 641.54 |
1554940800000 | 640.83 |
1555027200000 | 642.41 |
1555286400000 | 644.21 |
1555372800000 | 645 |
1555459200000 | 640.11 |
1555545600000 | 641.9299 |
1555977600000 | 644.99 |
1556064000000 | 643.63 |
1556150400000 | 639.66 |
1556236800000 | 641.74 |
1556496000000 | 641.79 |
1556582400000 | 637.5599 |
1556668800000 | 635.49 |
1556755200000 | 629.39 |
1556841600000 | 635.96 |
1557100800000 | 627.84 |
1557187200000 | 622.9 |
1557273600000 | 624.48 |
1557360000000 | 614.03 |
1557446400000 | 613.79 |
1557705600000 | 603.07 |
1557792000000 | 612.76 |
1557878400000 | 614.45 |
1557964800000 | 625.55 |
1558051200000 | 624.14 |
1558310400000 | 615.45 |
1558396800000 | 620.94 |
1558483200000 | 624.71 |
1558569600000 | 611.72 |
1558656000000 | 614.4299 |
1558915200000 | 614.4299 |
1559001600000 | 616.47 |
1559088000000 | 609.04 |
1559174400000 | 610.73 |
1559260800000 | 605.39 |
1559520000000 | 605.99 |
1559606400000 | 611.48 |
1559692800000 | 612.8099 |
1559779200000 | 613.47 |
1559865600000 | 620.4 |
1560124800000 | 622.1 |
1560211200000 | 628.64 |
1560297600000 | 627.72 |
1560384000000 | 629.17 |
1560470400000 | 630.09 |
1560729600000 | 629.09 |
1560816000000 | 636.15 |
1560902400000 | 633.38 |
1560988800000 | 640.3099 |
1561075200000 | 639.57 |
1561334400000 | 634.57 |
1561420800000 | 634.5 |
1561507200000 | 633.5599 |
1561593600000 | 632.27 |
1561680000000 | 635.13 |
1561939200000 | 644.71 |
1562025600000 | 646.75 |
1562112000000 | 652.07 |
1562198400000 | 653.23 |
1562284800000 | 644.2 |
1562544000000 | 647.8 |
1562630400000 | 642.03 |
1562716800000 | 644.23 |
1562803200000 | 644.67 |
1562889600000 | 646.1799 |
1563148800000 | 650.07 |
1563235200000 | 648.66 |
1563321600000 | 645.35 |
1563408000000 | 639.53 |
1563494400000 | 641.14 |
1563753600000 | 641.47 |
1563840000000 | 643.1 |
1563926400000 | 644.04 |
1564012800000 | 640.21 |
1564099200000 | 637.91 |
1564358400000 | 637.17 |
1564444800000 | 626.0599 |
1564531200000 | 626.55 |
1564617600000 | 630.84 |
1564704000000 | 620.28 |
1564963200000 | 603.38 |
1565049600000 | 604.85 |
1565136000000 | 602.67 |
1565222400000 | 613.91 |
1565308800000 | 611.78 |
1565568000000 | 607.32 |
1565654400000 | 609.46 |
1565740800000 | 596.14 |
1565827200000 | 597.24 |
1565913600000 | 605.23 |
1566172800000 | 613.82 |
1566259200000 | 610.21 |
1566345600000 | 619.8 |
1566432000000 | 612.77 |
1566518400000 | 611.3 |
1566777600000 | 603.91 |
1566864000000 | 606.78 |
1566950400000 | 604.19 |
1567036800000 | 610.41 |
1567123200000 | 619.57 |
1567382400000 | 620.74 |
1567468800000 | 617.96 |
1567555200000 | 622.83 |
1567641600000 | 626.66 |
1567728000000 | 628.19 |
1567987200000 | 624.61 |
1568073600000 | 620.08 |
1568160000000 | 630.15 |
1568246400000 | 632.23 |
1568332800000 | 634.34 |
1568592000000 | 634.09 |
1568678400000 | 629.51 |
1568764800000 | 633.5599 |
1568851200000 | 633.76 |
1568937600000 | 630.83 |
1569196800000 | 622.88 |
1569283200000 | 627.64 |
1569369600000 | 618.09 |
1569456000000 | 621.14 |
1569542400000 | 620.82 |
1569801600000 | 621.11 |
1569888000000 | 614.42 |
1569974400000 | 599.27 |
1570060800000 | 594.35 |
1570147200000 | 602.15 |
1570406400000 | 605.55 |
1570492800000 | 599.05 |
1570579200000 | 599.65 |
1570665600000 | 601.6799 |
1570752000000 | 610.13 |
1571011200000 | 608.79 |
1571097600000 | 614.57 |
1571184000000 | 611.02 |
1571270400000 | 615.54 |
1571356800000 | 615.66 |
1571616000000 | 622.57 |
1571702400000 | 620.82 |
1571788800000 | 622.92 |
1571875200000 | 630.69 |
1571961600000 | 633.35 |
1572220800000 | 639.42 |
1572307200000 | 637.3 |
1572393600000 | 639.5 |
1572480000000 | 634.4299 |
1572566400000 | 641.45 |
1572825600000 | 646.1 |
1572912000000 | 645.94 |
1572998400000 | 652 |
1573084800000 | 659.28 |
1573171200000 | 657.1 |
1573430400000 | 655.36 |
1573516800000 | 658.57 |
1573603200000 | 660.01 |
1573689600000 | 659.48 |
1573776000000 | 664.46 |
1574035200000 | 662.15 |
1574121600000 | 661.0599 |
1574208000000 | 661.51 |
1574294400000 | 657.16 |
1574380800000 | 663.05 |
1574640000000 | 670.15 |
1574726400000 | 677.03 |
1574812800000 | 675.37 |
1574899200000 | 674.37 |
1574985600000 | 671.69 |
1575244800000 | 666.44 |
1575331200000 | 662.85 |
1575417600000 | 672.22 |
1575504000000 | 674.19 |
1575590400000 | 683.05 |
1575849600000 | 681.86 |
1575936000000 | 680.29 |
1576022400000 | 683.63 |
1576108800000 | 685.79 |
1576195200000 | 689.3099 |
1576454400000 | 696.8099 |
1576540800000 | 695.79 |
1576627200000 | 692.85 |
1576713600000 | 694.54 |
1576800000000 | 701.59 |
1577059200000 | 704.5599 |
1577145600000 | 705.33 |
1577404800000 | 707.97 |
1577664000000 | 701.14 |
1577750400000 | 698.72 |
1577923200000 | 709.59 |
1578009600000 | 705.3099 |
1578268800000 | 702.02 |
1578355200000 | 704.76 |
1578441600000 | 704.95 |
1578528000000 | 706.73 |
1578614400000 | 709.22 |
1578873600000 | 710.32 |
1578960000000 | 712.6799 |
1579046400000 | 714.42 |
1579132800000 | 718.7 |
1579219200000 | 724.61 |
1579478400000 | 725.89 |
1579564800000 | 721.92 |
1579651200000 | 720.5599 |
1579737600000 | 709.55 |
1579824000000 | 714.44 |
1580083200000 | 697.2 |
1580169600000 | 700.63 |
1580256000000 | 704.4 |
1580342400000 | 692.85 |
1580428800000 | 689.16 |
1580688000000 | 690.12 |
1580774400000 | 708.12 |
1580860800000 | 720.24 |
1580947200000 | 713.73 |
1581033600000 | 707.04 |
1581292800000 | 709.63 |
1581379200000 | 720.69 |
1581465600000 | 730.07 |
1581552000000 | 730.5599 |
1581638400000 | 733.85 |
1581897600000 | 734.01 |
1581984000000 | 730.54 |
1582070400000 | 740.08 |
1582156800000 | 740.72 |
1582243200000 | 735.32 |
1582502400000 | 705.19 |
1582588800000 | 691.1799 |
1582675200000 | 690.65 |
1582761600000 | 658.96 |
1582848000000 | 641.55 |
1583107200000 | 644.14 |
1583193600000 | 665.26 |
1583280000000 | 664.83 |
1583366400000 | 655.94 |
1583452800000 | 636 |
1583712000000 | 589.6 |
1583798400000 | 582.82 |
1583884800000 | 568.14 |
1583971200000 | 502.87 |
1584057600000 | 512.46 |
1584316800000 | 489.64 |
1584403200000 | 495.78 |
1584489600000 | 481.65 |
1584576000000 | 484.42 |
1584662400000 | 493.75 |
1584921600000 | 471.08 |
1585008000000 | 500.02 |
1585094400000 | 511.11 |
1585180800000 | 527.16 |
1585267200000 | 512.23 |
1585526400000 | 525.66 |
1585612800000 | 547.69 |
1585699200000 | 536.12 |
1585785600000 | 534.23 |
1585872000000 | 537.3099 |
1586131200000 | 555.8099 |
1586217600000 | 577.12 |
1586304000000 | 577.79 |
1586390400000 | 584.1 |
1586822400000 | 597 |
1586908800000 | 578.92 |
1586995200000 | 577.82 |
1587081600000 | 592.33 |
1587340800000 | 596.04 |
1587427200000 | 586.45 |
1587513600000 | 588.67 |
1587600000000 | 603.89 |
1587686400000 | 597.24 |
1587945600000 | 601.85 |
1588032000000 | 613.11 |
1588118400000 | 620.38 |
1588204800000 | 620.09 |
1588291200000 | 614.64 |
1588550400000 | 597.29 |
1588636800000 | 606.6799 |
1588723200000 | 611.19 |
1588809600000 | 622.76 |
1588896000000 | 629.32 |
1589155200000 | 628.5 |
1589241600000 | 631.29 |
1589328000000 | 618.1 |
1589414400000 | 596.47 |
1589500800000 | 603.13 |
1589760000000 | 624.5599 |
1589846400000 | 635.62 |
1589932800000 | 641.9299 |
1590019200000 | 641.28 |
1590105600000 | 641.54 |
1590364800000 | 653.04 |
1590451200000 | 661.08 |
1590537600000 | 654.66 |
1590624000000 | 669.17 |
1590710400000 | 670.51 |
1590969600000 | 673.44 |
1591056000000 | 681.8 |
1591142400000 | 693.12 |
1591228800000 | 695.1 |
1591315200000 | 701.16 |
1591574400000 | 693.83 |
1591660800000 | 687.07 |
1591747200000 | 682.87 |
1591833600000 | 658.03 |
1591920000000 | 657.55 |
1592179200000 | 655.52 |
1592265600000 | 673.96 |
1592352000000 | 682.4299 |
1592438400000 | 681.72 |
1592524800000 | 682 |
1592784000000 | 673.1 |
1592870400000 | 684.21 |
1592956800000 | 669.03 |
1593043200000 | 670.65 |
1593129600000 | 672.82 |
1593388800000 | 672.91 |
1593475200000 | 675.94 |
1593561600000 | 683.25 |
1593648000000 | 689.73 |
1593734400000 | 689.67 |
1593993600000 | 697.61 |
1594080000000 | 697.16 |
1594166400000 | 695.08 |
1594252800000 | 687.8099 |
1594339200000 | 691.2 |
1594598400000 | 700.72 |
1594684800000 | 695.6 |
1594771200000 | 709.8099 |
1594857600000 | 707 |
1594944000000 | 708.5599 |
1595203200000 | 722.72 |
1595289600000 | 729.92 |
1595376000000 | 732.96 |
1595462400000 | 731.0599 |
1595548800000 | 717.7 |
1595808000000 | 722.6 |
1595894400000 | 721.96 |
1595980800000 | 725.59 |
1596067200000 | 709.83 |
1596153600000 | 712.11 |
1596412800000 | 728.52 |
1596499200000 | 725.67 |
1596585600000 | 734.6 |
1596672000000 | 735.25 |
1596758400000 | 739.37 |
1597017600000 | 738.91 |
1597104000000 | 746.84 |
1597190400000 | 750.3 |
1597276800000 | 751.38 |
1597363200000 | 740.98 |
1597622400000 | 747.39 |
1597708800000 | 740.35 |
1597795200000 | 747.08 |
1597881600000 | 742.63 |
1597968000000 | 742.33 |
1598227200000 | 751.71 |
1598313600000 | 751.9299 |
1598400000000 | 762.4299 |
1598486400000 | 759.03 |
1598572800000 | 754.69 |
1598832000000 | 754.09 |
1598918400000 | 750.88 |
1599004800000 | 759.46 |
1599091200000 | 743.6 |
1599177600000 | 731.9299 |
1599436800000 | 749.37 |
1599523200000 | 739.92 |
1599609600000 | 756.1799 |
1599696000000 | 752.54 |
1599782400000 | 754.74 |
1600041600000 | 754.92 |
1600128000000 | 763.35 |
1600214400000 | 771.86 |
1600300800000 | 772.71 |
1600387200000 | 774.6 |
1600646400000 | 746.64 |
1600732800000 | 750.46 |
1600819200000 | 747.61 |
1600905600000 | 736.05 |
1600992000000 | 742.03 |
1601251200000 | 759.5 |
1601337600000 | 762.8 |
1601424000000 | 764.63 |
1601510400000 | 769.98 |
1601596800000 | 772.29 |
1601856000000 | 782.24 |
1601942400000 | 782.51 |
1602028800000 | 784.25 |
1602115200000 | 790.28 |
1602201600000 | 791.82 |
1602460800000 | 802.1799 |
1602547200000 | 798.02 |
1602633600000 | 798.9299 |
1602720000000 | 781.37 |
1602806400000 | 785.37 |
1603065600000 | 783.02 |
1603152000000 | 780.4 |
1603238400000 | 766.5 |
1603324800000 | 769.02 |
1603411200000 | 762.34 |
1603670400000 | 740.21 |
1603756800000 | 742.85 |
1603843200000 | 714.33 |
1603929600000 | 712.44 |
1604016000000 | 721.7 |
1604275200000 | 725.08 |
1604361600000 | 742.97 |
1604448000000 | 767.89 |
1604534400000 | 775.37 |
1604620800000 | 776.44 |
1604880000000 | 790.27 |
1604966400000 | 783.12 |
1605052800000 | 791.45 |
1605139200000 | 788.95 |
1605225600000 | 782.51 |
1605484800000 | 798.28 |
1605571200000 | 790.35 |
1605657600000 | 793.07 |
1605744000000 | 788.54 |
1605830400000 | 795.87 |
1606089600000 | 792.13 |
1606176000000 | 790.73 |
1606262400000 | 792.83 |
1606348800000 | 798.08 |
1606435200000 | 806.36 |
1606694400000 | 800.8 |
1606780800000 | 796.49 |
1606867200000 | 790.01 |
1606953600000 | 789.61 |
1607040000000 | 791.74 |
1607299200000 | 794.2 |
1607385600000 | 796.94 |
1607472000000 | 798.96 |
1607558400000 | 796.58 |
1607644800000 | 799.07 |
1607904000000 | 808.77 |
1607990400000 | 809.47 |
1608076800000 | 814.83 |
1608163200000 | 822.79 |
1608249600000 | 825.5599 |
1608508800000 | 811.76 |
1608595200000 | 817.86 |
1608681600000 | 828.21 |
1608768000000 | 830.13 |
1609113600000 | 836.24 |
1609200000000 | 848.38 |
1609286400000 | 843.37 |
1609372800000 | 844.68 |
1609718400000 | 846.89 |
1609804800000 | 843.55 |
1609891200000 | 843.71 |
1609977600000 | 850.76 |
1610064000000 | 863.16 |
1610323200000 | 849.46 |
1610409600000 | 851.04 |
1610496000000 | 854.36 |
1610582400000 | 860.66 |
1610668800000 | 847.73 |
1610928000000 | 850.7 |
1611014400000 | 855.8 |
1611100800000 | 860.84 |
1611187200000 | 866.61 |
1611273600000 | 861.66 |
1611532800000 | 851.9 |
1611619200000 | 853.34 |
1611705600000 | 835.45 |
1611792000000 | 841.7 |
1611878400000 | 831.9299 |
1612137600000 | 844.33 |
1612224000000 | 857.76 |
1612310400000 | 861.82 |
1612396800000 | 862.76 |
1612483200000 | 860.6 |
1612742400000 | 859.65 |
1612828800000 | 851.94 |
1612915200000 | 851.74 |
1613001600000 | 857.23 |
1613088000000 | 860.95 |
1613347200000 | 869.33 |
1613433600000 | 867.11 |
1613520000000 | 854.11 |
1613606400000 | 839.09 |
1613692800000 | 849.43 |
1613952000000 | 843.49 |
1614038400000 | 832.67 |
1614124800000 | 837.8099 |
1614211200000 | 841.62 |
1614297600000 | 824.9 |
1614556800000 | 845.78 |
1614643200000 | 851.78 |
1614729600000 | 848.88 |
1614816000000 | 842.26 |
1614902400000 | 838.76 |
1615161600000 | 854.05 |
1615248000000 | 869.16 |
1615334400000 | 871.98 |
1615420800000 | 885.63 |
1615507200000 | 879.39 |
1615766400000 | 877.11 |
1615852800000 | 887.56 |
1615939200000 | 872.67 |
1616025600000 | 877.06 |
1616112000000 | 875.43 |
1616371200000 | 880.45 |
1616457600000 | 880.41 |
1616544000000 | 881.8 |
1616630400000 | 873.33 |
1616716800000 | 885.77 |
1616976000000 | 882.92 |
1617062400000 | 889.3 |
1617148800000 | 893.25 |
1617235200000 | 901.15 |
1617667200000 | 914.69 |
1617753600000 | 917.48 |
1617840000000 | 924.91 |
1617926400000 | 928.69 |
1618185600000 | 921.99 |
1618272000000 | 935.11 |
1618358400000 | 938.07 |
1618444800000 | 944.58 |
1618531200000 | 960.72 |
1618790400000 | 958.15 |
1618876800000 | 944.61 |
1618963200000 | 945.11 |
1619049600000 | 960.08 |
1619136000000 | 964.06 |
1619395200000 | 967.02 |
1619481600000 | 967.21 |
1619568000000 | 964.9 |
1619654400000 | 962.54 |
1619740800000 | 952.01 |
1620000000000 | 961.25 |
1620086400000 | 941.83 |
1620172800000 | 953.17 |
1620259200000 | 947.34 |
1620345600000 | 968.06 |
1620604800000 | 960.39 |
1620691200000 | 935.28 |
1620777600000 | 935.58 |
1620864000000 | 934.48 |
1620950400000 | 942.51 |
1621209600000 | 941.15 |
1621296000000 | 954.29 |
1621382400000 | 935.24 |
1621468800000 | 955.68 |
1621555200000 | 962.01 |
1621814400000 | 963.17 |
1621900800000 | 969.13 |
1621987200000 | 964.24 |
1622073600000 | 970.7 |
1622160000000 | 979.21 |
1622419200000 | 977.75 |
1622505600000 | 986.84 |
1622592000000 | 987.72 |
1622678400000 | 985.81 |
1622764800000 | 997.4 |
1623024000000 | 999.17 |
1623110400000 | 1005.38 |
1623196800000 | 1004.08 |
1623283200000 | 1003.22 |
1623369600000 | 1005.39 |
1623628800000 | 1012.42 |
1623715200000 | 1006.88 |
1623801600000 | 1006.64 |
1623888000000 | 994.79 |
1623974400000 | 981.72 |
1624233600000 | 985.2 |
1624320000000 | 994.04 |
1624406400000 | 988.47 |
1624492800000 | 997.18 |
1624579200000 | 999.16 |
1624838400000 | 993.93 |
1624924800000 | 1004.09 |
1625011200000 | 994.94 |
1625097600000 | 1005.79 |
1625184000000 | 1018.11 |
1625443200000 | 1023.25 |
1625529600000 | 1029.63 |
1625616000000 | 1040.45 |
1625702400000 | 1026.13 |
1625788800000 | 1037.46 |
1626048000000 | 1053.22 |
1626134400000 | 1053.08 |
1626220800000 | 1050.71 |
1626307200000 | 1037.19 |
1626393600000 | 1038.08 |
1626652800000 | 1019.21 |
1626739200000 | 1018.46 |
1626825600000 | 1038.89 |
1626912000000 | 1056.49 |
1626998400000 | 1060.07 |
1627257600000 | 1057.95 |
1627344000000 | 1053.92 |
1627430400000 | 1060.83 |
1627516800000 | 1063.82 |
1627603200000 | 1064.02 |
1627862400000 | 1077.08 |
1627948800000 | 1076.06 |
1628035200000 | 1087.48 |
1628121600000 | 1089.16 |
1628208000000 | 1076.53 |
1628467200000 | 1071.6099 |
1628553600000 | 1077.7 |
1628640000000 | 1081.38 |
1628726400000 | 1080.3 |
1628812800000 | 1082.3 |
1629072000000 | 1075.63 |
1629158400000 | 1070.71 |
1629244800000 | 1077.02 |
1629331200000 | 1051.57 |
1629417600000 | 1061.18 |
1629676800000 | 1072.27 |
1629763200000 | 1070.53 |
1629849600000 | 1070.34 |
1629936000000 | 1072.96 |
1630022400000 | 1086.49 |
1630281600000 | 1091.44 |
1630368000000 | 1076.5 |
1630454400000 | 1080.08 |
1630540800000 | 1100.1 |
1630627200000 | 1090.97 |
1630886400000 | 1096.5 |
1630972800000 | 1089.21 |
1631059200000 | 1072.06 |
1631145600000 | 1075.74 |
1631232000000 | 1069.88 |
1631491200000 | 1063.84 |
1631577600000 | 1067.19 |
1631664000000 | 1056.32 |
1631750400000 | 1064.51 |
1631836800000 | 1058.27 |
1632096000000 | 1025.29 |
1632182400000 | 1031.44 |
1632268800000 | 1039.71 |
1632355200000 | 1058.32 |
1632441600000 | 1041.18 |
1632700800000 | 1024.07 |
1632787200000 | 994.06 |
1632873600000 | 992.72 |
1632960000000 | 1000.34 |
1633046400000 | 1000.75 |
1633305600000 | 992.25 |
1633392000000 | 1003.63 |
1633478400000 | 989.51 |
1633564800000 | 1006.69 |
1633651200000 | 1000.23 |
1633910400000 | 992.43 |
1633996800000 | 1003.76 |
1634083200000 | 1029.09 |
1634169600000 | 1045.6 |
1634256000000 | 1056.01 |
1634515200000 | 1053.13 |
1634601600000 | 1062.74 |
1634688000000 | 1073.27 |
1634774400000 | 1075.41 |
1634860800000 | 1085.89 |
1635120000000 | 1081.2 |
1635206400000 | 1085.92 |
1635292800000 | 1085.48 |
1635379200000 | 1091.89 |
1635465600000 | 1077.79 |
1635724800000 | 1088.53 |
1635811200000 | 1089.66 |
1635897600000 | 1098.94 |
1635984000000 | 1116 |
1636070400000 | 1117.02 |
1636329600000 | 1114.55 |
1636416000000 | 1114.6199 |
1636502400000 | 1106.29 |
1636588800000 | 1113.91 |
1636675200000 | 1121.03 |
1636934400000 | 1127.75 |
1637020800000 | 1129.49 |
1637107200000 | 1131.1199 |
1637193600000 | 1121.92 |
1637280000000 | 1125.84 |
1637539200000 | 1116.53 |
1637625600000 | 1080.59 |
1637712000000 | 1073.35 |
1637798400000 | 1090.01 |
1637884800000 | 1054.79 |
1638144000000 | 1067.94 |
1638230400000 | 1055.67 |
1638316800000 | 1068.51 |
1638403200000 | 1051.8699 |
1638489600000 | 1023.6 |
1638748800000 | 1025.16 |
1638835200000 | 1058.29 |
1638921600000 | 1055.71 |
1639008000000 | 1052.68 |
1639094400000 | 1048.72 |
1639353600000 | 1037.47 |
1639440000000 | 1012.02 |
1639526400000 | 1019.97 |
1639612800000 | 1031.29 |
1639699200000 | 1026.65 |
1639958400000 | 1008.91 |
1640044800000 | 1023.8 |
1640131200000 | 1038.31 |
1640217600000 | 1052.08 |
1640304000000 | 1050.67 |
1640563200000 | 1067.26 |
1640649600000 | 1078.19 |
1640736000000 | 1078.58 |
1640822400000 | 1078.23 |
1640908800000 | 1074.67 |
1641168000000 | 1078.18 |
1641254400000 | 1072.89 |
1641340800000 | 1073.08 |
1641427200000 | 1062.8699 |
1641513600000 | 1038.29 |
1641772800000 | 1002.12 |
1641859200000 | 1014.09 |
1641945600000 | 1030.31 |
1642032000000 | 1021.46 |
1642118400000 | 991.88 |
1642377600000 | 994.65 |
1642464000000 | 968.53 |
1642550400000 | 976.16 |
1642636800000 | 983.74 |
1642723200000 | 950.68 |
1642982400000 | 900.52 |
1643068800000 | 898.18 |
1643155200000 | 923.28 |
1643241600000 | 923.24 |
1643328000000 | 911.44 |
1643587200000 | 933.43 |
1643673600000 | 949.74 |
1643760000000 | 964.42 |
1643846400000 | 936.87 |
1643932800000 | 912.82 |
1644192000000 | 919.71 |
1644278400000 | 906.22 |
1644364800000 | 937.83 |
1644451200000 | 921.93 |
1644537600000 | 914.47 |
1644796800000 | 886.09 |
1644883200000 | 909.58 |
1644969600000 | 905.85 |
1645056000000 | 892.94 |
1645142400000 | 879.18 |
1645401600000 | 858.71 |
1645488000000 | 871.42 |
1645574400000 | 866.4 |
1645660800000 | 838.4 |
1645747200000 | 869.7 |
1646006400000 | 879.93 |
1646092800000 | 859.7 |
1646179200000 | 859.07 |
1646265600000 | 841.3 |
1646352000000 | 818.47 |
1646611200000 | 805.41 |
1646697600000 | 801.5 |
1646784000000 | 843.05 |
1646870400000 | 839.56 |
1646956800000 | 851.13 |
1647216000000 | 873.91 |
1647302400000 | 853.33 |
1647388800000 | 905.81 |
1647475200000 | 909.05 |
1647561600000 | 922.1 |
1647820800000 | 922 |
1647907200000 | 920.61 |
1647993600000 | 905.03 |
1648080000000 | 893.74 |
1648166400000 | 892 |
1648425600000 | 895.57 |
1648512000000 | 932.39 |
1648598400000 | 929.66 |
1648684800000 | 914.77 |
1648771200000 | 924.92 |
1649030400000 | 934.16 |
1649116800000 | 937.49 |
1649203200000 | 914.76 |
1649289600000 | 916.27 |
1649376000000 | 920.14 |
1649635200000 | 899.51 |
1649721600000 | 906.98 |
1649808000000 | 899.68 |
1649894400000 | 907.62 |
1650326400000 | 906.84 |
1650412800000 | 911.6 |
1650499200000 | 921.36 |
1650585600000 | 898.18 |
1650844800000 | 867.9 |
1650931200000 | 850.5 |
1651017600000 | 854.69 |
1651104000000 | 859.92 |
1651190400000 | 872.1 |
1651449600000 | 847.22 |
1651536000000 | 854.38 |
1651622400000 | 845.97 |
1651708800000 | 830.15 |
1651795200000 | 807.62 |
1652054400000 | 768.79 |
1652140800000 | 779.0599 |
1652227200000 | 799.27 |
1652313600000 | 793.89 |
1652400000000 | 816.16 |
1652659200000 | 821.3099 |
1652745600000 | 829.66 |
1652832000000 | 820.27 |
1652918400000 | 816.96 |
1653004800000 | 821.74 |
1653264000000 | 825.5599 |
1653350400000 | 812.79 |
1653436800000 | 809.61 |
1653523200000 | 808.47 |
1653609600000 | 835.62 |
1653868800000 | 852.82 |
1653955200000 | 849 |
1654041600000 | 834.61 |
1654128000000 | 843.8 |
1654214400000 | 839.63 |
1654473600000 | 842.93 |
1654560000000 | 839.56 |
1654646400000 | 840.94 |
1654732800000 | 819.27 |
1654819200000 | 794.52 |
1655078400000 | 768.42 |
1655164800000 | 755.19 |
1655251200000 | 763.59 |
1655337600000 | 728.21 |
1655424000000 | 740.7 |
1655683200000 | 750.94 |
1655769600000 | 747.99 |
1655856000000 | 739.13 |
1655942400000 | 730.26 |
1656028800000 | 737.83 |
1656288000000 | 759.35 |
1656374400000 | 758.42 |
1656460800000 | 745.04 |
1656547200000 | 735.85 |
1656633600000 | 745.01 |
1656892800000 | 738.26 |
1656979200000 | 732.35 |
1657065600000 | 751.47 |
1657152000000 | 770.7 |
1657238400000 | 773.46 |
1657497600000 | 764.52 |
1657584000000 | 770.91 |
1657670400000 | 759.16 |
1657756800000 | 742.64 |
1657843200000 | 754.82 |
1658102400000 | 768.5 |
1658188800000 | 778.45 |
1658275200000 | 781.0599 |
1658361600000 | 789.95 |
1658448000000 | 804.34 |
1658707200000 | 796.66 |
1658793600000 | 782.11 |
1658880000000 | 787.08 |
1658966400000 | 805.4 |
1659052800000 | 827.97 |
1659312000000 | 825.09 |
1659398400000 | 808.79 |
1659484800000 | 819.49 |
1659571200000 | 825.51 |
1659657600000 | 809.27 |
1659916800000 | 819.54 |
1660003200000 | 801.08 |
1660089600000 | 825.24 |
1660176000000 | 832.6799 |
1660262400000 | 827.24 |
1660521600000 | 820.05 |
1660608000000 | 817.53 |
1660694400000 | 800.37 |
1660780800000 | 801.9 |
1660867200000 | 788.44 |
1661126400000 | 771.92 |
1661212800000 | 773.45 |
1661299200000 | 774.76 |
1661385600000 | 776.58 |
1661472000000 | 755.63 |
1661731200000 | 742.84 |
1661817600000 | 746.85 |
1661904000000 | 747.99 |
1661990400000 | 724.64 |
1662076800000 | 738.71 |
1662336000000 | 727.5 |
1662422400000 | 730.02 |
1662508800000 | 723.89 |
1662595200000 | 728.13 |
1662681600000 | 745.73 |
1662940800000 | 757.74 |
1663027200000 | 734.16 |
1663113600000 | 721.53 |
1663200000000 | 713.86 |
1663286400000 | 696.55 |
1663545600000 | 689.42 |
1663632000000 | 674.86 |
1663718400000 | 681.13 |
1663804800000 | 664.33 |
1663891200000 | 656.46 |
1664150400000 | 654.45 |
1664236800000 | 651.64 |
1664323200000 | 646.8 |
1664409600000 | 627.3099 |
1664496000000 | 644.91 |
1664755200000 | 654.14 |
1664841600000 | 674.26 |
1664928000000 | 655.52 |
1665014400000 | 656.52 |
1665100800000 | 636.19 |
1665360000000 | 633.88 |
1665446400000 | 633.85 |
1665532800000 | 631.42 |
1665619200000 | 633.58 |
1665705600000 | 645.86 |
1665964800000 | 660.67 |
1666051200000 | 674.5599 |
1666137600000 | 658.1799 |
1666224000000 | 660.66 |
1666310400000 | 656.16 |
1666569600000 | 666.55 |
1666656000000 | 686.35 |
1666742400000 | 690.98 |
1666828800000 | 690.62 |
1666915200000 | 690.17 |
1667174400000 | 691.36 |
1667260800000 | 698.71 |
1667347200000 | 692.6799 |
1667433600000 | 682.89 |
1667520000000 | 695.99 |
1667779200000 | 706.39 |
1667865600000 | 721.08 |
1667952000000 | 716.51 |
1668038400000 | 746.84 |
1668124800000 | 762.29 |
1668384000000 | 757.19 |
1668470400000 | 750.91 |
1668556800000 | 732.6 |
1668643200000 | 721.08 |
1668729600000 | 729.99 |
1668988800000 | 726.36 |
1669075200000 | 730.55 |
1669161600000 | 742.42 |
1669248000000 | 752.21 |
1669334400000 | 750.48 |
1669593600000 | 739.8 |
1669680000000 | 737.6799 |
1669766400000 | 737.65 |
1669852800000 | 752.24 |
1669939200000 | 753.57 |
1670198400000 | 755.51 |
1670284800000 | 741.89 |
1670371200000 | 736.64 |
1670457600000 | 736.29 |
1670544000000 | 746.27 |
1670803200000 | 744.24 |
1670889600000 | 759.75 |
1670976000000 | 760.61 |
1671062400000 | 729.83 |
1671148800000 | 713.83 |
1671408000000 | 712.33 |
1671494400000 | 704.44 |
1671580800000 | 718.35 |
1671667200000 | 711.78 |
1671753600000 | 713.83 |
1672099200000 | 718.15 |
1672185600000 | 715.15 |
1672272000000 | 723.86 |
1672358400000 | 715.94 |
1672617600000 | 728.58 |
1672704000000 | 732.3 |
1672790400000 | 732.71 |
1672876800000 | 729.49 |
1672963200000 | 734.59 |
1673222400000 | 751.42 |
1673308800000 | 742.85 |
1673395200000 | 750.46 |
1673481600000 | 754.36 |
1673568000000 | 752.26 |
1673827200000 | 761.49 |
1673913600000 | 762.39 |
1674000000000 | 767.41 |
1674086400000 | 746.54 |
1674172800000 | 754.14 |
1674432000000 | 766.97 |
1674518400000 | 768.39 |
1674604800000 | 754.01 |
1674691200000 | 762.32 |
1674777600000 | 769.79 |
1675036800000 | 759.53 |
1675123200000 | 749.51 |
1675209600000 | 759.89 |
1675296000000 | 787.45 |
1675382400000 | 783.12 |
1675641600000 | 769.44 |
1675728000000 | 770 |
1675814400000 | 772.54 |
1675900800000 | 783.79 |
1675987200000 | 772.57 |
1676246400000 | 783.8 |
1676332800000 | 786.8099 |
1676419200000 | 788.11 |
1676505600000 | 788.58 |
1676592000000 | 781.16 |
1676851200000 | 787.91 |
1676937600000 | 782.63 |
1677024000000 | 774.73 |
1677110400000 | 778.09 |
1677196800000 | 769.98 |
1677456000000 | 782.9299 |
1677542400000 | 783.78 |
1677628800000 | 774.6799 |
1677715200000 | 777.72 |
1677801600000 | 789.07 |
1678060800000 | 789.08 |
1678147200000 | 774.57 |
1678233600000 | 771.91 |
1678320000000 | 766.96 |
1678406400000 | 747.98 |
1678665600000 | 732.6799 |
1678752000000 | 750.47 |
1678838400000 | 726.69 |
1678924800000 | 734.24 |
1679011200000 | 722.92 |
1679270400000 | 731.44 |
1679356800000 | 741.85 |
1679443200000 | 734.64 |
1679529600000 | 738.11 |
1679616000000 | 721.41 |
1679875200000 | 729.7 |
1679961600000 | 723.24 |
1680048000000 | 734.44 |
1680134400000 | 750.27 |
1680220800000 | 756.36 |
1680480000000 | 750.55 |
1680566400000 | 758.14 |
1680652800000 | 742.85 |
1680739200000 | 744.78 |
1681171200000 | 756.05 |
1681257600000 | 756.89 |
1681344000000 | 762.46 |
1681430400000 | 771.33 |
1681689600000 | 771.58 |
1681776000000 | 772.69 |
1681862400000 | 766.0599 |
1681948800000 | 758.1 |
1682035200000 | 757.08 |
1682294400000 | 758.45 |
1682380800000 | 751.34 |
1682467200000 | 747.23 |
1682553600000 | 760.51 |
1682640000000 | 770.84 |
1682899200000 | 771.24 |
1682985600000 | 755.76 |
1683072000000 | 757.6 |
1683158400000 | 757.17 |
1683244800000 | 768.94 |
1683504000000 | 770.54 |
1683590400000 | 761.44 |
1683676800000 | 761.14 |
1683763200000 | 765.76 |
1683849600000 | 762.88 |
1684108800000 | 768.55 |
1684195200000 | 757.32 |
1684281600000 | 750.79 |
1684368000000 | 747.9 |
1684454400000 | 757.02 |
1684713600000 | 758.03 |
1684800000000 | 751.8099 |
1684886400000 | 727.55 |
1684972800000 | 722.86 |
1685059200000 | 729.6799 |
1685318400000 | 725.08 |
1685404800000 | 719.34 |
1685491200000 | 715.11 |
1685577600000 | 718.25 |
1685664000000 | 739.48 |
1685923200000 | 736.36 |
1686009600000 | 734.69 |
1686096000000 | 737.09 |
1686182400000 | 735.73 |
1686268800000 | 739.87 |
1686528000000 | 740.26 |
1686614400000 | 749.8 |
1686700800000 | 752.36 |
1686787200000 | 746.26 |
1686873600000 | 748.27 |
1687132800000 | 731.53 |
1687219200000 | 726.96 |
1687305600000 | 722.48 |
1687392000000 | 717.25 |
1687478400000 | 713.74 |
1687737600000 | 712.25 |
1687824000000 | 705.87 |
1687910400000 | 715.05 |
1687996800000 | 719.82 |
1688083200000 | 726.87 |
1688342400000 | 724.22 |
1688428800000 | 730.55 |
1688515200000 | 720.46 |
1688601600000 | 702.1799 |
1688688000000 | 711.28 |
1688947200000 | 708.65 |
1689033600000 | 718.01 |
1689120000000 | 734.86 |
1689206400000 | 740.64 |
1689292800000 | 732.26 |
1689552000000 | 724.41 |
1689638400000 | 733.64 |
1689724800000 | 741.3099 |
1689811200000 | 737.9 |
1689897600000 | 734.21 |
1690156800000 | 736.22 |
1690243200000 | 745.58 |
1690329600000 | 739.29 |
1690416000000 | 746.65 |
1690502400000 | 741.39 |
1690761600000 | 741.22 |
1690848000000 | 735.9 |
1690934400000 | 721.63 |
1691020800000 | 721.07 |
1691107200000 | 731.75 |
1691366400000 | 728.01 |
1691452800000 | 719.47 |
1691539200000 | 725.32 |
1691625600000 | 728.29 |
1691712000000 | 713.91 |
1691971200000 | 716.64 |
1692057600000 | 706.87 |
1692144000000 | 705.63 |
1692230400000 | 699.23 |
1692316800000 | 689.13 |
1692576000000 | 685.58 |
1692662400000 | 689.34 |
1692748800000 | 691.79 |
1692835200000 | 688.42 |
1692921600000 | 688.39 |
1693180800000 | 697.78 |
1693267200000 | 704.1799 |
1693353600000 | 704.49 |
1693440000000 | 705.35 |
1693526400000 | 703.87 |
1693785600000 | 705.48 |
1693872000000 | 699.4 |
1693958400000 | 699.53 |
1694044800000 | 690.02 |
1694131200000 | 691.08 |
1694390400000 | 694.52 |
1694476800000 | 688.9 |
1694563200000 | 685.05 |
1694649600000 | 699.02 |
1694736000000 | 698.71 |
1694995200000 | 689.54 |
1695081600000 | 689.19 |
1695168000000 | 698.9299 |
1695254400000 | 689.54 |
1695340800000 | 688.29 |
1695600000000 | 684.95 |
1695686400000 | 679.63 |
1695772800000 | 682.46 |
1695859200000 | 681.89 |
1695945600000 | 694.17 |
1696204800000 | 684.49 |
1696291200000 | 668.86 |
1696377600000 | 663.77 |
1696464000000 | 672.6799 |
1696550400000 | 673.89 |
1696809600000 | 675.58 |
1696896000000 | 693.28 |
1696982400000 | 692.71 |
1697068800000 | 694.34 |
1697155200000 | 683.97 |
1697414400000 | 684.96 |
1697500800000 | 677.91 |
1697587200000 | 666.71 |
1697673600000 | 661.88 |
1697760000000 | 648.53 |
1698019200000 | 640.08 |
1698105600000 | 646.75 |
1698192000000 | 640.0599 |
1698278400000 | 643.15 |
1698364800000 | 644.09 |
1698624000000 | 643.45 |
1698710400000 | 656.42 |
1698796800000 | 657.07 |
1698883200000 | 674.41 |
1698969600000 | 682.86 |
1699228800000 | 682.5599 |
1699315200000 | 673.75 |
1699401600000 | 676.47 |
1699488000000 | 688.96 |
1699574400000 | 680.79 |
1699833600000 | 685.89 |
1699920000000 | 713.94 |
1700006400000 | 719.89 |
1700092800000 | 707.64 |
1700179200000 | 716.5599 |
1700438400000 | 722.79 |
1700524800000 | 717.23 |
1700611200000 | 719.27 |
1700697600000 | 720.89 |
1700784000000 | 724.5 |
1701043200000 | 724.95 |
1701129600000 | 719.97 |
1701216000000 | 727.71 |
1701302400000 | 724.44 |
1701388800000 | 736.13 |
1701648000000 | 732.44 |
1701734400000 | 738.4299 |
1701820800000 | 746.62 |
1701907200000 | 747.87 |
1701993600000 | 750.57 |
1702252800000 | 751.21 |
1702339200000 | 745.83 |
1702425600000 | 744.16 |
1702512000000 | 771.3099 |
1702598400000 | 774.99 |
1702857600000 | 775.2 |
1702944000000 | 778.79 |
1703030400000 | 781.32 |
1703116800000 | 778.14 |
1703203200000 | 783.39 |
1703635200000 | 789.12 |
1703721600000 | 787.88 |
1703808000000 | 785.86 |
1704153600000 | 780.9 |
1704240000000 | 765.88 |
1704326400000 | 775.83 |
1704412800000 | 770.41 |
1704672000000 | 774.63 |
1704758400000 | 777.69 |
1704844800000 | 777.36 |
1704931200000 | 771.02 |
1705017600000 | 783.51 |
1705276800000 | 772.96 |
1705363200000 | 768.85 |
1705449600000 | 757.02 |
1705536000000 | 761.7 |
1705622400000 | 754.26 |
1705881600000 | 762.19 |
1705968000000 | 761.19 |
1706054400000 | 769.48 |
1706140800000 | 776.59 |
1706227200000 | 781.24 |
1706486400000 | 782.88 |
1706572800000 | 780.94 |
1706659200000 | 784.54 |
1706745600000 | 783.03 |
1706832000000 | 778.98 |
1707091200000 | 772.16 |
1707177600000 | 780.41 |
1707264000000 | 783.63 |
1707350400000 | 789.17 |
1707436800000 | 792.37 |
1707696000000 | 803.86 |
1707782400000 | 790.17 |
1707868800000 | 798.12 |
1707955200000 | 815.84 |
1708041600000 | 820.64 |
1708300800000 | 821.62 |
1708387200000 | 819.85 |
1708473600000 | 818.2 |
1708560000000 | 821.04 |
1708646400000 | 820.33 |
1708905600000 | 824.51 |
1708992000000 | 825.4 |
1709078400000 | 824.47 |
1709164800000 | 829.01 |
1709251200000 | 838.93 |
1709510400000 | 832.22 |
1709596800000 | 826.39 |
1709683200000 | 828.4299 |
1709769600000 | 838.86 |
1709856000000 | 845.25 |
1710115200000 | 839.76 |
1710201600000 | 848.05 |
1710288000000 | 851.12 |
1710374400000 | 846.91 |
1710460800000 | 846.99 |
1710720000000 | 841.36 |
1710806400000 | 850.41 |
1710892800000 | 850.19 |
1710979200000 | 864.31 |
1711065600000 | 866.03 |
1711324800000 | 865.41 |
1711411200000 | 867.45 |
1711497600000 | 865.83 |
1711584000000 | 862.07 |
1712016000000 | 856.35 |
1712102400000 | 857.83 |
1712188800000 | 861.42 |
1712275200000 | 854.71 |
1712534400000 | 862.83 |
1712620800000 | 854.91 |
1712707200000 | 849.58 |
1712793600000 | 844.18 |
1712880000000 | 837.22 |
1713139200000 | 840.73 |
1713225600000 | 825.59 |
1713312000000 | 824.2 |
1713398400000 | 825.05 |
1713484800000 | 828.52 |
1713744000000 | 831.7 |
1713830400000 | 843.15 |
1713916800000 | 837.05 |
1714003200000 | 822.95 |
1714089600000 | 838.38 |
1714348800000 | 850.34 |
1714435200000 | 851.51 |
1714521600000 | 849.24 |
1714608000000 | 849.62 |
1714694400000 | 858.58 |
1714953600000 | 865.13 |
1715040000000 | 869.78 |
1715126400000 | 869.66 |
1715212800000 | 870.13 |
1715299200000 | 880.61 |
1715558400000 | 883.68 |
1715644800000 | 888.85 |
1715731200000 | 899.43 |
1715817600000 | 901.37 |
1715904000000 | 900.65 |
1716163200000 | 905.44 |
1716249600000 | 903.01 |
1716336000000 | 902.79 |
1716422400000 | 904.31 |
1716508800000 | 906.06 |
1716768000000 | 909.69 |
1716854400000 | 909.86 |
1716940800000 | 894.52 |
1717027200000 | 901.77 |
1717113600000 | 907.85 |
1717372800000 | 909.44 |
1717459200000 | 899.41 |
1717545600000 | 900.53 |
1717632000000 | 904.77 |
1717718400000 | 897.41 |
1717977600000 | 897.67 |
1718064000000 | 894.78 |
1718150400000 | 918.66 |
1718236800000 | 901.44 |
1718323200000 | 887.93 |
1718582400000 | 891.22 |
1718668800000 | 896.91 |
1718755200000 | 895.03 |
1718841600000 | 905.1 |
1718928000000 | 901.52 |
1719187200000 | 908.42 |
1719273600000 | 896.8 |
1719360000000 | 889.81 |
1719446400000 | 887.25 |
1719532800000 | 886.17 |
1719792000000 | 887.13 |
1719878400000 | 884.35 |
1719964800000 | 894.48 |
1720051200000 | 897.11 |
1720137600000 | 893.37 |
1720396800000 | 891.86 |
1720483200000 | 890.4 |
1720569600000 | 890.22 |
1720656000000 | 898.34 |
1720742400000 | 902.53 |
1721001600000 | 887.25 |
1721088000000 | 890.68 |
1721174400000 | 885.52 |
1721260800000 | 887.78 |
1721347200000 | 878.38 |
1721606400000 | 884.73 |
1721692800000 | 884.22 |
1721779200000 | 878.97 |
1721865600000 | 867.07 |
1721952000000 | 875.96 |
1722211200000 | 881.57 |
1722297600000 | 888.79 |
1722384000000 | 895.33 |
1722470400000 | 883.83 |
1722556800000 | 855.32 |
1722816000000 | 828.46 |
1722902400000 | 836.37 |
1722988800000 | 857.89 |
1723075200000 | 854.2 |
1723161600000 | 861.55 |
1723420800000 | 861.78 |
1723507200000 | 861.1 |
1723593600000 | 868.05 |
STOXX Nordic Small | STOXX Nordic | |
---|---|---|
2017 | 7.1174734 | 10.710806 |
2018 | 0.8859565 | -6.5743461 |
2019 | 30.1839404 | 23.814566 |
2020 | 21.0675382 | 19.1911505 |
2021 | 27.4657878 | 29.4145613 |
2022 | -33.695596 | -15.0313007 |
2023 | 9.9261146 | 16.6092683 |
2024 | 25.3638877 | 22.5816635 |
Methodology
The STOXX Nordic Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. For example, the STOXX Nordic Large Index is formed by taking all listed companies in the Nordic region that are in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009117992 | KSXP | KSXP INDEX | .KSXP |
Net Return EUR | CH0009118180 | KSXR | KSXR INDEX | .KSXR |
Net Return USD | CH0009118206 | KSXI | KSXI INDEX | .KSXI |
Price USD | CH0009118172 | KSXH | KSXH INDEX | .KSXH |
Price DKK | CH0037487045 | KSXDX | KSXDX INDEX | .KSXDX |
Net Return DKK | CH0037487052 | KSXDY | KSXDY INDEX | .KSXDY |
Price NOK | CH0037486229 | KSXNX | KSXNX INDEX | .KSXNX |
Net Return NOK | CH0037486237 | KSXNY | KSXNY INDEX | .KSXNY |
Price SEK | CH0037485346 | KSXX | KSXX INDEX | .KSXX |
Net Return SEK | CH0037485353 | KSXY | KSXY INDEX | .KSXY |
Gross Return DKK | CH0147787706 | KSXDZ | ||
Gross Return EUR | CH0147795535 | KSXGR | ||
Gross Return NOK | CH0147795352 | KSXNZ | ||
Gross Return SEK | CH0147795444 | KSXSZ | ||
Gross Return USD | CH0147790262 | KSXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SIZE INDICES
STOXX Nordic Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AAK | Food, Beverage and Tobacco | Sweden | 3.189% |
FASTIGHETS BALDER B | Real Estate | Sweden | 3.070% |
KONECRANES | Industrial Goods and Services | Finland | 3.020% |
NKT | Industrial Goods and Services | Denmark | 2.967% |
RINGKJOBING LANDBOBANK | Banks | Denmark | 2.905% |
STOREBRAND | Insurance | Norway | 2.864% |
SUBSEA7 | Energy | Norway | 2.754% |
LATOUR INVESTMENT B | Industrial Goods and Services | Sweden | 2.623% |
ROCKWOOL B | Construction and Materials | Denmark | 2.444% |
HUHTAMAKI | Industrial Goods and Services | Finland | 2.400% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.