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 (NOK bn) | Components (NOK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Small | 2,618.1 | 1,781.2 | 35.6 | 33.5 | 56.8 | 19.7 | 3.2 | 1.1 | 34.7 |
STOXX Nordic | 21,535.3 | 17,201.6 | 141.0 | 61.7 | 4,636.8 | 19.7 | 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 | 4.8 | 20.2 | 28.1 | -5.0 | 72.9 | N/A | N/A | 28.5 | -1.7 | 11.7 |
STOXX Nordic | 1.9 | 18.6 | 32.1 | 31.7 | 127.8 | N/A | N/A | 32.5 | 9.7 | 18.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Small | N/A | N/A | 13.6 | 19.9 | 19.4 | N/A | N/A | 1.5 | -0.2 | 0.5 |
STOXX Nordic | N/A | N/A | 12.8 | 15.8 | 16.4 | N/A | N/A | 1.9 | 0.5 | 1.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Small | 0.8 | 0.7 | 0.7 | 0.9 | 0.9 | 9.7 | 8.9 | 10.2 | 9.7 | 8.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Small | 0.6 | 0.7 | 0.7 | 1.1 | 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
(NOK, 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 | 3.0 | 1.4 | -7.5 |
STOXX Nordic | 22.7 | 18.6 | 19.5 | 19.5 | 3.0 | 3.5 | 2.3 | 56.2 |
Performance and annual returns
STOXX Nordic Small | |
---|---|
978220800000 | 100 |
978393600000 | 98.93 |
978480000000 | 96.61 |
978566400000 | 98.17 |
978652800000 | 98.58 |
978912000000 | 97.96 |
978998400000 | 97.77 |
979084800000 | 97.29 |
979171200000 | 98.71 |
979257600000 | 99.9 |
979516800000 | 100.02 |
979603200000 | 98.88 |
979689600000 | 101.14 |
979776000000 | 101.81 |
979862400000 | 101.08 |
980121600000 | 100.19 |
980208000000 | 100.57 |
980294400000 | 99.98 |
980380800000 | 99.91 |
980467200000 | 100.05 |
980726400000 | 99.97 |
980812800000 | 101.29 |
980899200000 | 103.29 |
980985600000 | 102.2 |
981072000000 | 101.4 |
981331200000 | 100.73 |
981417600000 | 102.25 |
981504000000 | 101.8 |
981590400000 | 101.89 |
981676800000 | 101.63 |
981936000000 | 101.09 |
982022400000 | 100.53 |
982108800000 | 98.91 |
982195200000 | 100.09 |
982281600000 | 99.51 |
982540800000 | 99.25 |
982627200000 | 99.57 |
982713600000 | 100.2 |
982800000000 | 99.95 |
982886400000 | 100.06 |
983145600000 | 100.55 |
983232000000 | 100.6 |
983318400000 | 99.25 |
983404800000 | 97.89 |
983491200000 | 97.56 |
983750400000 | 97.83 |
983836800000 | 98.31 |
983923200000 | 99.04 |
984009600000 | 98.5 |
984096000000 | 97.78 |
984355200000 | 96.78 |
984441600000 | 95.43 |
984528000000 | 93.22 |
984614400000 | 95 |
984700800000 | 93.28 |
984960000000 | 91.46 |
985046400000 | 92.3 |
985132800000 | 90.73 |
985219200000 | 87.56 |
985305600000 | 89.05 |
985564800000 | 90.43 |
985651200000 | 92.04 |
985737600000 | 90.58 |
985824000000 | 88.68 |
985910400000 | 90.05 |
986169600000 | 88.58 |
986256000000 | 87.78 |
986342400000 | 87.96 |
986428800000 | 89.74 |
986515200000 | 89.18 |
986774400000 | 90.71 |
986860800000 | 91.88 |
986947200000 | 92.84 |
987033600000 | 92.65 |
987465600000 | 91.71 |
987552000000 | 93.86 |
987638400000 | 94.79 |
987724800000 | 94.43 |
987984000000 | 93.96 |
988070400000 | 94.34 |
988156800000 | 94.93 |
988243200000 | 97.01 |
988329600000 | 98.55 |
988588800000 | 100.26 |
988761600000 | 99.87 |
988848000000 | 98.59 |
988934400000 | 98.76 |
989193600000 | 100.5 |
989280000000 | 100.05 |
989366400000 | 100.19 |
989452800000 | 101.81 |
989539200000 | 101.92 |
989798400000 | 101 |
989884800000 | 101.19 |
989971200000 | 100.38 |
990057600000 | 101.32 |
990144000000 | 102.65 |
990403200000 | 105.72 |
990489600000 | 105.27 |
990576000000 | 104.24 |
990662400000 | 103.89 |
990748800000 | 103.73 |
991008000000 | 103.8 |
991094400000 | 103.63 |
991180800000 | 103.25 |
991267200000 | 102.99 |
991353600000 | 102.96 |
991612800000 | 102.9 |
991699200000 | 103.19 |
991785600000 | 102.48 |
991872000000 | 101.42 |
991958400000 | 101.17 |
992217600000 | 100.04 |
992304000000 | 99.01 |
992390400000 | 99.88 |
992476800000 | 98.37 |
992563200000 | 98.2 |
992822400000 | 97.26 |
992908800000 | 96.18 |
992995200000 | 95.19 |
993081600000 | 94.75 |
993168000000 | 95.21 |
993427200000 | 96.42 |
993513600000 | 94.52 |
993600000000 | 94.57 |
993686400000 | 95.51 |
993772800000 | 96.1 |
994032000000 | 96.94 |
994118400000 | 96.92 |
994204800000 | 96.36 |
994291200000 | 95.59 |
994377600000 | 94.06 |
994636800000 | 93.57 |
994723200000 | 94.11 |
994809600000 | 94.01 |
994896000000 | 95.1 |
994982400000 | 95.51 |
995241600000 | 96.12 |
995328000000 | 95.12 |
995414400000 | 94.69 |
995500800000 | 95.62 |
995587200000 | 94.66 |
995846400000 | 94.63 |
995932800000 | 94.39 |
996019200000 | 93.98 |
996105600000 | 95.04 |
996192000000 | 95.93 |
996451200000 | 96.32 |
996537600000 | 96.87 |
996624000000 | 97.43 |
996710400000 | 97.54 |
996796800000 | 97.22 |
997056000000 | 96.86 |
997142400000 | 96.59 |
997228800000 | 95.83 |
997315200000 | 95.31 |
997401600000 | 95.33 |
997660800000 | 95.8 |
997747200000 | 96.4 |
997833600000 | 95.89 |
997920000000 | 95.22 |
998006400000 | 94.82 |
998265600000 | 93.08 |
998352000000 | 93.23 |
998438400000 | 93.13 |
998524800000 | 93.87 |
998611200000 | 95.41 |
998870400000 | 95.1 |
998956800000 | 94.39 |
999043200000 | 93.57 |
999129600000 | 92.43 |
999216000000 | 92.16 |
999475200000 | 90.57 |
999561600000 | 90.82 |
999648000000 | 90.43 |
999734400000 | 90.03 |
999820800000 | 89.34 |
1000080000000 | 87.99 |
1000166400000 | 84.13 |
1000252800000 | 84.23 |
1000339200000 | 85.1 |
1000425600000 | 83.88 |
1000684800000 | 82.46 |
1000771200000 | 80.82 |
1000857600000 | 80.19 |
1000944000000 | 76.21 |
1001030400000 | 72.48 |
1001289600000 | 76.04 |
1001376000000 | 77.33 |
1001462400000 | 78.55 |
1001548800000 | 79.65 |
1001635200000 | 81.95 |
1001894400000 | 82.26 |
1001980800000 | 81.87 |
1002067200000 | 82.56 |
1002153600000 | 84.33 |
1002240000000 | 84.27 |
1002499200000 | 84.05 |
1002585600000 | 84.7 |
1002672000000 | 86.02 |
1002758400000 | 88.33 |
1002844800000 | 87.51 |
1003104000000 | 87.66 |
1003190400000 | 87.75 |
1003276800000 | 89.43 |
1003363200000 | 88.01 |
1003449600000 | 87.34 |
1003708800000 | 87.81 |
1003795200000 | 89.63 |
1003881600000 | 89.92 |
1003968000000 | 89.25 |
1004054400000 | 90.2 |
1004313600000 | 89.14 |
1004400000000 | 87.82 |
1004486400000 | 89.13 |
1004572800000 | 88.4 |
1004659200000 | 89.01 |
1004918400000 | 90.38 |
1005004800000 | 91.28 |
1005091200000 | 91.42 |
1005177600000 | 92.36 |
1005264000000 | 91.84 |
1005523200000 | 90.43 |
1005609600000 | 92.12 |
1005696000000 | 93.22 |
1005782400000 | 93.99 |
1005868800000 | 94.56 |
1006128000000 | 95.99 |
1006214400000 | 93.51 |
1006300800000 | 93.2 |
1006387200000 | 94.28 |
1006473600000 | 94.67 |
1006732800000 | 95.63 |
1006819200000 | 95.76 |
1006905600000 | 94.77 |
1006992000000 | 95.02 |
1007078400000 | 95.51 |
1007337600000 | 94.66 |
1007424000000 | 96.12 |
1007510400000 | 98.53 |
1007596800000 | 98.36 |
1007683200000 | 99.12 |
1007942400000 | 97.93 |
1008028800000 | 98.02 |
1008115200000 | 97.48 |
1008201600000 | 96.77 |
1008288000000 | 95.76 |
1008547200000 | 95.57 |
1008633600000 | 97.1 |
1008720000000 | 96.78 |
1008806400000 | 96.33 |
1008892800000 | 96.83 |
1009152000000 | 96.83 |
1009411200000 | 98.48 |
1009497600000 | 100.11 |
1009929600000 | 100.66 |
1010016000000 | 102.37 |
1010102400000 | 102.64 |
1010361600000 | 102.57 |
1010448000000 | 101.54 |
1010534400000 | 101.71 |
1010620800000 | 101.14 |
1010707200000 | 102.02 |
1010966400000 | 99.95 |
1011052800000 | 99.04 |
1011139200000 | 96.87 |
1011225600000 | 97.79 |
1011312000000 | 98.47 |
1011571200000 | 97.8 |
1011657600000 | 98.4 |
1011744000000 | 98.11 |
1011830400000 | 98.73 |
1011916800000 | 97.95 |
1012176000000 | 98.17 |
1012262400000 | 97.97 |
1012348800000 | 96.9 |
1012435200000 | 98.17 |
1012521600000 | 98.62 |
1012780800000 | 98.54 |
1012867200000 | 97.6 |
1012953600000 | 97.22 |
1013040000000 | 96.76 |
1013126400000 | 96.25 |
1013385600000 | 97.28 |
1013472000000 | 97.32 |
1013558400000 | 98 |
1013644800000 | 98.14 |
1013731200000 | 98.3 |
1013990400000 | 97.9 |
1014076800000 | 97.42 |
1014163200000 | 97.15 |
1014249600000 | 98.09 |
1014336000000 | 98.24 |
1014595200000 | 98.93 |
1014681600000 | 99.43 |
1014768000000 | 100.48 |
1014854400000 | 100.56 |
1014940800000 | 100.32 |
1015200000000 | 102.44 |
1015286400000 | 102.91 |
1015372800000 | 102.88 |
1015459200000 | 104.6 |
1015545600000 | 105.22 |
1015804800000 | 104.98 |
1015891200000 | 103.81 |
1015977600000 | 103.65 |
1016064000000 | 103.27 |
1016150400000 | 103.98 |
1016409600000 | 104.49 |
1016496000000 | 104.53 |
1016582400000 | 103.83 |
1016668800000 | 104.58 |
1016755200000 | 104.83 |
1017014400000 | 104.47 |
1017100800000 | 104.3 |
1017187200000 | 104.91 |
1017273600000 | 105.36 |
1017705600000 | 106 |
1017792000000 | 105.47 |
1017878400000 | 103.98 |
1017964800000 | 105.26 |
1018224000000 | 103.73 |
1018310400000 | 103.9 |
1018396800000 | 103.67 |
1018483200000 | 102.96 |
1018569600000 | 102.88 |
1018828800000 | 102.88 |
1018915200000 | 103.88 |
1019001600000 | 104.31 |
1019088000000 | 103.81 |
1019174400000 | 103.23 |
1019433600000 | 101.97 |
1019520000000 | 101.38 |
1019606400000 | 101.38 |
1019692800000 | 99.92 |
1019779200000 | 101.18 |
1020038400000 | 100.57 |
1020124800000 | 100.45 |
1020297600000 | 101.79 |
1020384000000 | 100.99 |
1020643200000 | 100.29 |
1020729600000 | 99.9 |
1020816000000 | 101.14 |
1020902400000 | 100.98 |
1020988800000 | 100.65 |
1021248000000 | 101.09 |
1021334400000 | 102.64 |
1021420800000 | 102.35 |
1021507200000 | 102.09 |
1021593600000 | 102.09 |
1021852800000 | 101.82 |
1021939200000 | 101.88 |
1022025600000 | 99.9 |
1022112000000 | 99.73 |
1022198400000 | 99.28 |
1022457600000 | 99.26 |
1022544000000 | 98.52 |
1022630400000 | 97.1 |
1022716800000 | 96.76 |
1022803200000 | 97.5 |
1023062400000 | 97.04 |
1023148800000 | 94.67 |
1023235200000 | 95.05 |
1023321600000 | 95.72 |
1023408000000 | 93.66 |
1023667200000 | 93.68 |
1023753600000 | 94.64 |
1023840000000 | 93.76 |
1023926400000 | 93.33 |
1024012800000 | 90.93 |
1024272000000 | 92.34 |
1024358400000 | 92.39 |
1024444800000 | 90.79 |
1024531200000 | 88.04 |
1024617600000 | 87.73 |
1024876800000 | 86.23 |
1024963200000 | 87.69 |
1025049600000 | 85.55 |
1025136000000 | 88.37 |
1025222400000 | 88.95 |
1025481600000 | 89.67 |
1025568000000 | 88.38 |
1025654400000 | 86.55 |
1025740800000 | 86.7 |
1025827200000 | 87.88 |
1026086400000 | 88.15 |
1026172800000 | 87.71 |
1026259200000 | 86.58 |
1026345600000 | 85.38 |
1026432000000 | 85.93 |
1026691200000 | 84.75 |
1026777600000 | 83.8 |
1026864000000 | 85.14 |
1026950400000 | 85.73 |
1027036800000 | 84.07 |
1027296000000 | 82.34 |
1027382400000 | 80.11 |
1027468800000 | 76.12 |
1027555200000 | 78 |
1027641600000 | 77.8 |
1027900800000 | 79.54 |
1027987200000 | 79.35 |
1028073600000 | 80.21 |
1028160000000 | 79.66 |
1028246400000 | 78.25 |
1028505600000 | 75.96 |
1028592000000 | 76.89 |
1028678400000 | 77.46 |
1028764800000 | 78.09 |
1028851200000 | 78.53 |
1029110400000 | 78.17 |
1029196800000 | 78.14 |
1029283200000 | 76.83 |
1029369600000 | 77.68 |
1029456000000 | 77.28 |
1029715200000 | 77.1 |
1029801600000 | 77.18 |
1029888000000 | 78.67 |
1029974400000 | 79.66 |
1030060800000 | 79.34 |
1030320000000 | 78.64 |
1030406400000 | 79.11 |
1030492800000 | 77.79 |
1030579200000 | 77.02 |
1030665600000 | 76.34 |
1030924800000 | 76.25 |
1031011200000 | 74.51 |
1031097600000 | 73.8 |
1031184000000 | 73.29 |
1031270400000 | 74.28 |
1031529600000 | 73.48 |
1031616000000 | 74.29 |
1031702400000 | 75.53 |
1031788800000 | 74.39 |
1031875200000 | 73.85 |
1032134400000 | 73.83 |
1032220800000 | 73.9 |
1032307200000 | 71.75 |
1032393600000 | 70.8 |
1032480000000 | 71.62 |
1032739200000 | 69.67 |
1032825600000 | 67.6 |
1032912000000 | 68.26 |
1032998400000 | 68.92 |
1033084800000 | 68.55 |
1033344000000 | 66.8 |
1033430400000 | 67.65 |
1033516800000 | 68.21 |
1033603200000 | 67.55 |
1033689600000 | 67.01 |
1033948800000 | 66.23 |
1034035200000 | 65.95 |
1034121600000 | 66.13 |
1034208000000 | 65.52 |
1034294400000 | 67.38 |
1034553600000 | 67.62 |
1034640000000 | 70.31 |
1034726400000 | 70.16 |
1034812800000 | 71.84 |
1034899200000 | 71.57 |
1035158400000 | 71.42 |
1035244800000 | 71.24 |
1035331200000 | 70.63 |
1035417600000 | 70.95 |
1035504000000 | 70.58 |
1035763200000 | 71.52 |
1035849600000 | 70.09 |
1035936000000 | 71.08 |
1036022400000 | 72.2 |
1036108800000 | 71.8 |
1036368000000 | 73.36 |
1036454400000 | 73.14 |
1036540800000 | 73.24 |
1036627200000 | 72.43 |
1036713600000 | 71.79 |
1036972800000 | 70.97 |
1037059200000 | 71.28 |
1037145600000 | 71.8 |
1037232000000 | 72.38 |
1037318400000 | 73.06 |
1037577600000 | 73.61 |
1037664000000 | 73.26 |
1037750400000 | 72.77 |
1037836800000 | 74.51 |
1037923200000 | 75.26 |
1038182400000 | 75.21 |
1038268800000 | 74.88 |
1038355200000 | 75.69 |
1038441600000 | 77.01 |
1038528000000 | 78.13 |
1038787200000 | 78.19 |
1038873600000 | 75.55 |
1038960000000 | 75.34 |
1039046400000 | 75.51 |
1039132800000 | 72.29 |
1039392000000 | 72.29 |
1039478400000 | 72.13 |
1039564800000 | 73.17 |
1039651200000 | 72.6 |
1039737600000 | 71.68 |
1039996800000 | 71.35 |
1040083200000 | 71.51 |
1040169600000 | 72.82 |
1040256000000 | 73.05 |
1040342400000 | 72.98 |
1040601600000 | 72.37 |
1040947200000 | 72.03 |
1041206400000 | 72.02 |
1041465600000 | 73.26 |
1041552000000 | 73.63 |
1041811200000 | 73.27 |
1041897600000 | 73.82 |
1041984000000 | 72.73 |
1042070400000 | 72.93 |
1042156800000 | 73.02 |
1042416000000 | 74.54 |
1042502400000 | 74.79 |
1042588800000 | 74.05 |
1042675200000 | 73.94 |
1042761600000 | 73.35 |
1043020800000 | 73.72 |
1043107200000 | 74.5 |
1043193600000 | 73.39 |
1043280000000 | 74.14 |
1043366400000 | 74.05 |
1043625600000 | 71.36 |
1043712000000 | 70.25 |
1043798400000 | 69.34 |
1043884800000 | 69.49 |
1043971200000 | 69.25 |
1044230400000 | 69.88 |
1044316800000 | 69.28 |
1044403200000 | 69.21 |
1044489600000 | 68.72 |
1044576000000 | 68.55 |
1044835200000 | 67.89 |
1044921600000 | 68.33 |
1045008000000 | 67.85 |
1045094400000 | 67.81 |
1045180800000 | 68.42 |
1045440000000 | 69.66 |
1045526400000 | 69.25 |
1045612800000 | 68.41 |
1045699200000 | 67.14 |
1045785600000 | 67.1 |
1046044800000 | 67.37 |
1046131200000 | 66.42 |
1046217600000 | 66.73 |
1046304000000 | 67.18 |
1046390400000 | 67.78 |
1046649600000 | 68.25 |
1046736000000 | 67.98 |
1046822400000 | 67.56 |
1046908800000 | 67.85 |
1046995200000 | 67.55 |
1047254400000 | 67.2 |
1047340800000 | 67 |
1047427200000 | 65.99 |
1047513600000 | 66.93 |
1047600000000 | 67.94 |
1047859200000 | 68.3 |
1047945600000 | 70.77 |
1048032000000 | 71.05 |
1048118400000 | 70.7 |
1048204800000 | 71.94 |
1048464000000 | 70.19 |
1048550400000 | 69.85 |
1048636800000 | 70.27 |
1048723200000 | 69.68 |
1048809600000 | 69.7 |
1049068800000 | 69.03 |
1049155200000 | 69.06 |
1049241600000 | 70.3 |
1049328000000 | 70.61 |
1049414400000 | 70.84 |
1049673600000 | 72.44 |
1049760000000 | 72 |
1049846400000 | 72.06 |
1049932800000 | 72.19 |
1050019200000 | 72.34 |
1050278400000 | 72.37 |
1050364800000 | 73.32 |
1050451200000 | 73.23 |
1050537600000 | 73.41 |
1050969600000 | 73.48 |
1051056000000 | 75.06 |
1051142400000 | 74.66 |
1051228800000 | 74.75 |
1051488000000 | 74.88 |
1051574400000 | 75.28 |
1051660800000 | 75.89 |
1051747200000 | 75.76 |
1051833600000 | 76.06 |
1052092800000 | 77.07 |
1052179200000 | 77.08 |
1052265600000 | 77.39 |
1052352000000 | 76.48 |
1052438400000 | 76.39 |
1052697600000 | 76.6 |
1052784000000 | 76.67 |
1052870400000 | 76.96 |
1052956800000 | 77.26 |
1053043200000 | 77.7 |
1053302400000 | 77.32 |
1053388800000 | 76.99 |
1053475200000 | 75.78 |
1053561600000 | 76.38 |
1053648000000 | 76.31 |
1053907200000 | 76.11 |
1053993600000 | 75.91 |
1054080000000 | 77.35 |
1054166400000 | 77.3 |
1054252800000 | 78.27 |
1054512000000 | 79.82 |
1054598400000 | 80.99 |
1054684800000 | 81.95 |
1054771200000 | 82.6 |
1054857600000 | 83.88 |
1055116800000 | 83.97 |
1055203200000 | 84.01 |
1055289600000 | 84.57 |
1055376000000 | 84.58 |
1055462400000 | 84.46 |
1055721600000 | 84.69 |
1055808000000 | 85.4 |
1055894400000 | 84.56 |
1055980800000 | 84.33 |
1056067200000 | 84.53 |
1056326400000 | 83.81 |
1056412800000 | 82.62 |
1056499200000 | 84.05 |
1056585600000 | 84.15 |
1056672000000 | 85.38 |
1056931200000 | 85.17 |
1057017600000 | 84.21 |
1057104000000 | 84.86 |
1057190400000 | 85.51 |
1057276800000 | 85.99 |
1057536000000 | 87.69 |
1057622400000 | 88.14 |
1057708800000 | 87.83 |
1057795200000 | 87.92 |
1057881600000 | 87.44 |
1058140800000 | 89.44 |
1058227200000 | 90.24 |
1058313600000 | 90.38 |
1058400000000 | 89.56 |
1058486400000 | 89.47 |
1058745600000 | 89.08 |
1058832000000 | 88.87 |
1058918400000 | 88.72 |
1059004800000 | 89.74 |
1059091200000 | 89.28 |
1059350400000 | 89.36 |
1059436800000 | 89.52 |
1059523200000 | 88.56 |
1059609600000 | 89.14 |
1059696000000 | 89.61 |
1059955200000 | 89.79 |
1060041600000 | 90.11 |
1060128000000 | 89.18 |
1060214400000 | 89.41 |
1060300800000 | 90.11 |
1060560000000 | 90.91 |
1060646400000 | 91.72 |
1060732800000 | 92.93 |
1060819200000 | 93.16 |
1060905600000 | 93.86 |
1061164800000 | 94.68 |
1061251200000 | 96.81 |
1061337600000 | 96.45 |
1061424000000 | 98.44 |
1061510400000 | 98.95 |
1061769600000 | 98.44 |
1061856000000 | 97.65 |
1061942400000 | 98.33 |
1062028800000 | 98.35 |
1062115200000 | 98.82 |
1062374400000 | 101.02 |
1062460800000 | 101.49 |
1062547200000 | 103.74 |
1062633600000 | 103.48 |
1062720000000 | 103.59 |
1062979200000 | 103.19 |
1063065600000 | 102.67 |
1063152000000 | 101.5 |
1063238400000 | 102.09 |
1063324800000 | 101.97 |
1063584000000 | 102.47 |
1063670400000 | 102.53 |
1063756800000 | 101.75 |
1063843200000 | 100.45 |
1063929600000 | 100.41 |
1064188800000 | 98.36 |
1064275200000 | 97.54 |
1064361600000 | 97.28 |
1064448000000 | 95.74 |
1064534400000 | 95.55 |
1064793600000 | 96.07 |
1064880000000 | 95.13 |
1064966400000 | 95.88 |
1065052800000 | 96.51 |
1065139200000 | 98.15 |
1065398400000 | 98.28 |
1065484800000 | 98.31 |
1065571200000 | 98.94 |
1065657600000 | 99.81 |
1065744000000 | 98.47 |
1066003200000 | 99.27 |
1066089600000 | 99.97 |
1066176000000 | 101.59 |
1066262400000 | 101.39 |
1066348800000 | 101.84 |
1066608000000 | 102.4 |
1066694400000 | 102.69 |
1066780800000 | 100.99 |
1066867200000 | 100.89 |
1066953600000 | 101.5 |
1067212800000 | 101.46 |
1067299200000 | 102.5 |
1067385600000 | 103.32 |
1067472000000 | 104 |
1067558400000 | 104.63 |
1067817600000 | 105.63 |
1067904000000 | 106.05 |
1067990400000 | 104.63 |
1068076800000 | 104.74 |
1068163200000 | 105.8 |
1068422400000 | 104.9 |
1068508800000 | 104.4 |
1068595200000 | 104.59 |
1068681600000 | 105.41 |
1068768000000 | 105.61 |
1069027200000 | 104.53 |
1069113600000 | 104.38 |
1069200000000 | 103.43 |
1069286400000 | 103.19 |
1069372800000 | 103.26 |
1069632000000 | 104.23 |
1069718400000 | 103.81 |
1069804800000 | 103.71 |
1069891200000 | 104.8 |
1069977600000 | 103.37 |
1070236800000 | 103.98 |
1070323200000 | 103.81 |
1070409600000 | 103.22 |
1070496000000 | 102.72 |
1070582400000 | 102.88 |
1070841600000 | 102.77 |
1070928000000 | 102.99 |
1071014400000 | 102.67 |
1071100800000 | 103.44 |
1071187200000 | 103.58 |
1071446400000 | 104.04 |
1071532800000 | 102.84 |
1071619200000 | 103.7 |
1071705600000 | 104.21 |
1071792000000 | 103.38 |
1072051200000 | 103.57 |
1072137600000 | 104.75 |
1072224000000 | 105.22 |
1072656000000 | 106.09 |
1072742400000 | 105.69 |
1072828800000 | 105.35 |
1073001600000 | 106.72 |
1073260800000 | 107.68 |
1073347200000 | 108.95 |
1073433600000 | 110.27 |
1073520000000 | 111.99 |
1073606400000 | 111.18 |
1073865600000 | 110.66 |
1073952000000 | 110.41 |
1074038400000 | 111.22 |
1074124800000 | 112.31 |
1074211200000 | 113.44 |
1074470400000 | 114.18 |
1074556800000 | 113.45 |
1074643200000 | 112.08 |
1074729600000 | 113.24 |
1074816000000 | 113.04 |
1075075200000 | 113.49 |
1075161600000 | 114.43 |
1075248000000 | 114.91 |
1075334400000 | 114.83 |
1075420800000 | 114.34 |
1075680000000 | 114.27 |
1075766400000 | 115.03 |
1075852800000 | 115.41 |
1075939200000 | 115.26 |
1076025600000 | 116.63 |
1076284800000 | 116.3 |
1076371200000 | 118.15 |
1076457600000 | 119.09 |
1076544000000 | 119.72 |
1076630400000 | 119.32 |
1076889600000 | 119.58 |
1076976000000 | 118.94 |
1077062400000 | 119.64 |
1077148800000 | 120 |
1077235200000 | 119.22 |
1077494400000 | 119.56 |
1077580800000 | 119.58 |
1077667200000 | 119.47 |
1077753600000 | 119.52 |
1077840000000 | 119.39 |
1078099200000 | 119.33 |
1078185600000 | 119.33 |
1078272000000 | 119.11 |
1078358400000 | 120.03 |
1078444800000 | 119.95 |
1078704000000 | 120.49 |
1078790400000 | 118.79 |
1078876800000 | 119.62 |
1078963200000 | 115.67 |
1079049600000 | 114.21 |
1079308800000 | 113.07 |
1079395200000 | 112.5 |
1079481600000 | 113.8 |
1079568000000 | 113.73 |
1079654400000 | 113.21 |
1079913600000 | 111.14 |
1080000000000 | 111.75 |
1080086400000 | 111.16 |
1080172800000 | 113.96 |
1080259200000 | 114.57 |
1080518400000 | 115.13 |
1080604800000 | 114.47 |
1080691200000 | 115.02 |
1080777600000 | 115.84 |
1080864000000 | 117.41 |
1081123200000 | 117.02 |
1081209600000 | 116.89 |
1081296000000 | 117.43 |
1081382400000 | 117.65 |
1081814400000 | 117.11 |
1081900800000 | 116.05 |
1081987200000 | 115.7 |
1082073600000 | 116.32 |
1082332800000 | 116.56 |
1082419200000 | 117.51 |
1082505600000 | 116.04 |
1082592000000 | 116.95 |
1082678400000 | 117.73 |
1082937600000 | 118.64 |
1083024000000 | 118.26 |
1083110400000 | 116.94 |
1083196800000 | 115.2 |
1083283200000 | 115.47 |
1083542400000 | 115.91 |
1083628800000 | 115.85 |
1083715200000 | 115.55 |
1083801600000 | 113.64 |
1083888000000 | 113.13 |
1084147200000 | 110.54 |
1084233600000 | 112.94 |
1084320000000 | 111.22 |
1084406400000 | 111.54 |
1084492800000 | 111.77 |
1084752000000 | 111.22 |
1084838400000 | 112.01 |
1084924800000 | 113.68 |
1085011200000 | 113.48 |
1085097600000 | 113.21 |
1085356800000 | 113.89 |
1085443200000 | 113.47 |
1085529600000 | 113.25 |
1085616000000 | 114.14 |
1085702400000 | 113.93 |
1085961600000 | 113.76 |
1086048000000 | 113.73 |
1086134400000 | 114.76 |
1086220800000 | 114.27 |
1086307200000 | 114.69 |
1086566400000 | 115.56 |
1086652800000 | 115.82 |
1086739200000 | 115.2 |
1086825600000 | 115.68 |
1086912000000 | 116.77 |
1087171200000 | 116.16 |
1087257600000 | 116.58 |
1087344000000 | 117.46 |
1087430400000 | 118.01 |
1087516800000 | 118.86 |
1087776000000 | 118.83 |
1087862400000 | 118.28 |
1087948800000 | 118.94 |
1088035200000 | 119.8 |
1088121600000 | 118.5 |
1088380800000 | 119.85 |
1088467200000 | 120.78 |
1088553600000 | 121.8 |
1088640000000 | 122.4 |
1088726400000 | 122.02 |
1088985600000 | 121.27 |
1089072000000 | 120.45 |
1089158400000 | 120.25 |
1089244800000 | 121.05 |
1089331200000 | 120.58 |
1089590400000 | 120.17 |
1089676800000 | 121.01 |
1089763200000 | 121.03 |
1089849600000 | 121.25 |
1089936000000 | 121.1 |
1090195200000 | 119.8 |
1090281600000 | 119.63 |
1090368000000 | 121.49 |
1090454400000 | 120.09 |
1090540800000 | 120.48 |
1090800000000 | 120.57 |
1090886400000 | 120.68 |
1090972800000 | 120.19 |
1091059200000 | 121.22 |
1091145600000 | 121.1 |
1091404800000 | 121.27 |
1091491200000 | 121.89 |
1091577600000 | 120.08 |
1091664000000 | 118.68 |
1091750400000 | 116.47 |
1092009600000 | 114.14 |
1092096000000 | 115.75 |
1092182400000 | 114.9 |
1092268800000 | 114.24 |
1092355200000 | 113.88 |
1092614400000 | 113.64 |
1092700800000 | 114.69 |
1092787200000 | 114.88 |
1092873600000 | 114.7 |
1092960000000 | 114.49 |
1093219200000 | 115.51 |
1093305600000 | 115.89 |
1093392000000 | 116.15 |
1093478400000 | 116.78 |
1093564800000 | 116.93 |
1093824000000 | 117.13 |
1093910400000 | 117.56 |
1093996800000 | 117.85 |
1094083200000 | 117.7 |
1094169600000 | 118.07 |
1094428800000 | 118.36 |
1094515200000 | 118.13 |
1094601600000 | 118.07 |
1094688000000 | 117.71 |
1094774400000 | 119.47 |
1095033600000 | 120.77 |
1095120000000 | 120.74 |
1095206400000 | 120.65 |
1095292800000 | 121.62 |
1095379200000 | 121.86 |
1095638400000 | 121.15 |
1095724800000 | 122.07 |
1095811200000 | 121.07 |
1095897600000 | 120.07 |
1095984000000 | 120.67 |
1096243200000 | 120.35 |
1096329600000 | 119.35 |
1096416000000 | 121.23 |
1096502400000 | 121.42 |
1096588800000 | 121.84 |
1096848000000 | 122.93 |
1096934400000 | 122.4 |
1097020800000 | 121.8 |
1097107200000 | 121.75 |
1097193600000 | 121.45 |
1097452800000 | 119.79 |
1097539200000 | 118.9 |
1097625600000 | 119.55 |
1097712000000 | 118.45 |
1097798400000 | 117.39 |
1098057600000 | 117.4 |
1098144000000 | 118.68 |
1098230400000 | 117.17 |
1098316800000 | 117.6 |
1098403200000 | 118.55 |
1098662400000 | 117.35 |
1098748800000 | 116.66 |
1098835200000 | 116.19 |
1098921600000 | 117.03 |
1099008000000 | 116.5 |
1099267200000 | 117.91 |
1099353600000 | 119.88 |
1099440000000 | 119.77 |
1099526400000 | 119.06 |
1099612800000 | 120.39 |
1099872000000 | 121.1 |
1099958400000 | 121.83 |
1100044800000 | 122.3 |
1100131200000 | 122.34 |
1100217600000 | 122.32 |
1100476800000 | 121.83 |
1100563200000 | 121.09 |
1100649600000 | 122.2 |
1100736000000 | 122.58 |
1100822400000 | 123.15 |
1101081600000 | 123.21 |
1101168000000 | 124.22 |
1101254400000 | 123.97 |
1101340800000 | 124.71 |
1101427200000 | 124.59 |
1101686400000 | 125.46 |
1101772800000 | 125.24 |
1101859200000 | 125.76 |
1101945600000 | 126.59 |
1102032000000 | 126.83 |
1102291200000 | 126.79 |
1102377600000 | 126.94 |
1102464000000 | 126.46 |
1102550400000 | 126.32 |
1102636800000 | 125.77 |
1102896000000 | 126.45 |
1102982400000 | 126.76 |
1103068800000 | 125.87 |
1103155200000 | 125.28 |
1103241600000 | 125.47 |
1103500800000 | 127.03 |
1103587200000 | 128.29 |
1103673600000 | 129.29 |
1103760000000 | 129.44 |
1103846400000 | 129.65 |
1104105600000 | 129.36 |
1104192000000 | 129.65 |
1104278400000 | 129.59 |
1104364800000 | 129.31 |
1104451200000 | 128.93 |
1104710400000 | 130.22 |
1104796800000 | 130.74 |
1104883200000 | 129.65 |
1104969600000 | 129.4 |
1105056000000 | 129.63 |
1105315200000 | 129.95 |
1105401600000 | 129.12 |
1105488000000 | 128.01 |
1105574400000 | 128.45 |
1105660800000 | 128.79 |
1105920000000 | 129.44 |
1106006400000 | 129.51 |
1106092800000 | 129.67 |
1106179200000 | 129.17 |
1106265600000 | 129.45 |
1106524800000 | 128.27 |
1106611200000 | 129.86 |
1106697600000 | 130.54 |
1106784000000 | 130.14 |
1106870400000 | 129.91 |
1107129600000 | 130.12 |
1107216000000 | 131.21 |
1107302400000 | 132.35 |
1107388800000 | 133.1 |
1107475200000 | 134.03 |
1107734400000 | 136.41 |
1107820800000 | 137.42 |
1107907200000 | 137.87 |
1107993600000 | 136.98 |
1108080000000 | 138.11 |
1108339200000 | 137.54 |
1108425600000 | 138.57 |
1108512000000 | 138.4 |
1108598400000 | 138.86 |
1108684800000 | 137.1 |
1108944000000 | 136.73 |
1109030400000 | 136.18 |
1109116800000 | 135.04 |
1109203200000 | 136.42 |
1109289600000 | 137.31 |
1109548800000 | 136.59 |
1109635200000 | 136.79 |
1109721600000 | 137.85 |
1109808000000 | 138.79 |
1109894400000 | 139.49 |
1110153600000 | 138.98 |
1110240000000 | 138.16 |
1110326400000 | 138.37 |
1110412800000 | 136.98 |
1110499200000 | 137.17 |
1110758400000 | 137.42 |
1110844800000 | 138.58 |
1110931200000 | 137.25 |
1111017600000 | 136.53 |
1111104000000 | 136.35 |
1111363200000 | 136.23 |
1111449600000 | 136.65 |
1111536000000 | 136.1 |
1111622400000 | 137.5 |
1112054400000 | 137.77 |
1112140800000 | 136.75 |
1112227200000 | 137.7 |
1112313600000 | 138.14 |
1112572800000 | 137.43 |
1112659200000 | 138.14 |
1112745600000 | 139.15 |
1112832000000 | 139.64 |
1112918400000 | 140.33 |
1113177600000 | 140.1 |
1113264000000 | 139.69 |
1113350400000 | 141.26 |
1113436800000 | 140.61 |
1113523200000 | 138.04 |
1113782400000 | 135.11 |
1113868800000 | 136.31 |
1113955200000 | 136.46 |
1114041600000 | 135.39 |
1114128000000 | 135.93 |
1114387200000 | 136.33 |
1114473600000 | 135.19 |
1114560000000 | 131.89 |
1114646400000 | 131.54 |
1114732800000 | 130.45 |
1114992000000 | 132.38 |
1115078400000 | 132.47 |
1115164800000 | 132.21 |
1115251200000 | 132.21 |
1115337600000 | 133.47 |
1115596800000 | 133.38 |
1115683200000 | 132.63 |
1115769600000 | 133.13 |
1115856000000 | 133.62 |
1115942400000 | 133.51 |
1116201600000 | 133.71 |
1116288000000 | 134.09 |
1116374400000 | 135.83 |
1116460800000 | 137.08 |
1116547200000 | 137.28 |
1116806400000 | 137.96 |
1116892800000 | 138.11 |
1116979200000 | 137.67 |
1117065600000 | 137.53 |
1117152000000 | 137.74 |
1117411200000 | 137.8 |
1117497600000 | 136.85 |
1117584000000 | 138.64 |
1117670400000 | 138.89 |
1117756800000 | 138.16 |
1118016000000 | 137.13 |
1118102400000 | 138.41 |
1118188800000 | 140.2 |
1118275200000 | 140.12 |
1118361600000 | 140.29 |
1118620800000 | 140.58 |
1118707200000 | 141.94 |
1118793600000 | 142.05 |
1118880000000 | 142.88 |
1118966400000 | 144.67 |
1119225600000 | 143.5 |
1119312000000 | 143.62 |
1119398400000 | 144.36 |
1119484800000 | 145.71 |
1119571200000 | 145.53 |
1119830400000 | 143.21 |
1119916800000 | 144.22 |
1120003200000 | 143.69 |
1120089600000 | 144.01 |
1120176000000 | 143.64 |
1120435200000 | 144.04 |
1120521600000 | 145.34 |
1120608000000 | 146.74 |
1120694400000 | 144.48 |
1120780800000 | 146.43 |
1121040000000 | 148.25 |
1121126400000 | 148.48 |
1121212800000 | 148.66 |
1121299200000 | 148.87 |
1121385600000 | 149.25 |
1121644800000 | 150.44 |
1121731200000 | 151.19 |
1121817600000 | 149.24 |
1121904000000 | 150.85 |
1121990400000 | 150.78 |
1122249600000 | 149.62 |
1122336000000 | 149.38 |
1122422400000 | 150.88 |
1122508800000 | 151.62 |
1122595200000 | 150.69 |
1122854400000 | 150.97 |
1122940800000 | 151.98 |
1123027200000 | 152.13 |
1123113600000 | 151.84 |
1123200000000 | 151.9 |
1123459200000 | 152.99 |
1123545600000 | 152.8 |
1123632000000 | 152.83 |
1123718400000 | 151.71 |
1123804800000 | 151.79 |
1124064000000 | 153.06 |
1124150400000 | 153.14 |
1124236800000 | 153.26 |
1124323200000 | 153.31 |
1124409600000 | 155.06 |
1124668800000 | 155.96 |
1124755200000 | 155.63 |
1124841600000 | 154.03 |
1124928000000 | 152.48 |
1125014400000 | 152.08 |
1125273600000 | 150.99 |
1125360000000 | 151.9 |
1125446400000 | 151.92 |
1125532800000 | 152.56 |
1125619200000 | 152.21 |
1125878400000 | 153.73 |
1125964800000 | 154.96 |
1126051200000 | 155.28 |
1126137600000 | 154.56 |
1126224000000 | 155.17 |
1126483200000 | 156.5 |
1126569600000 | 156.44 |
1126656000000 | 156.81 |
1126742400000 | 156.23 |
1126828800000 | 156.24 |
1127088000000 | 157.42 |
1127174400000 | 157.64 |
1127260800000 | 157.01 |
1127347200000 | 157.18 |
1127433600000 | 157.02 |
1127692800000 | 158.08 |
1127779200000 | 158.13 |
1127865600000 | 158.12 |
1127952000000 | 158.29 |
1128038400000 | 159.58 |
1128297600000 | 159.87 |
1128384000000 | 160.44 |
1128470400000 | 158.88 |
1128556800000 | 156.65 |
1128643200000 | 156.07 |
1128902400000 | 155.58 |
1128988800000 | 154.83 |
1129075200000 | 153.84 |
1129161600000 | 150.14 |
1129248000000 | 148.14 |
1129507200000 | 148.48 |
1129593600000 | 147.95 |
1129680000000 | 143.76 |
1129766400000 | 143.95 |
1129852800000 | 142.51 |
1130112000000 | 145.83 |
1130198400000 | 146.97 |
1130284800000 | 148.02 |
1130371200000 | 146 |
1130457600000 | 145.25 |
1130716800000 | 148.27 |
1130803200000 | 147.77 |
1130889600000 | 148.14 |
1130976000000 | 148.49 |
1131062400000 | 148.42 |
1131321600000 | 148.23 |
1131408000000 | 148.03 |
1131494400000 | 147.04 |
1131580800000 | 147.39 |
1131667200000 | 148.8 |
1131926400000 | 149.26 |
1132012800000 | 147.87 |
1132099200000 | 147.37 |
1132185600000 | 149.81 |
1132272000000 | 149.98 |
1132531200000 | 150.79 |
1132617600000 | 150.58 |
1132704000000 | 151.85 |
1132790400000 | 152.12 |
1132876800000 | 152.42 |
1133136000000 | 152.18 |
1133222400000 | 152.05 |
1133308800000 | 152.53 |
1133395200000 | 154.97 |
1133481600000 | 155.68 |
1133740800000 | 154.62 |
1133827200000 | 157.34 |
1133913600000 | 157.16 |
1134000000000 | 156.8 |
1134086400000 | 157.31 |
1134345600000 | 157.61 |
1134432000000 | 157.85 |
1134518400000 | 158.09 |
1134604800000 | 156.94 |
1134691200000 | 157.99 |
1134950400000 | 158.12 |
1135036800000 | 159.12 |
1135123200000 | 160.56 |
1135209600000 | 160.79 |
1135296000000 | 162.53 |
1135641600000 | 162.64 |
1135728000000 | 163.15 |
1135814400000 | 163.38 |
1135900800000 | 162.91 |
1136160000000 | 163.93 |
1136246400000 | 164.93 |
1136332800000 | 166.69 |
1136419200000 | 166.13 |
1136505600000 | 166.15 |
1136764800000 | 166.26 |
1136851200000 | 166.36 |
1136937600000 | 168.87 |
1137024000000 | 171.03 |
1137110400000 | 169.41 |
1137369600000 | 170.61 |
1137456000000 | 170.82 |
1137542400000 | 170.05 |
1137628800000 | 172.01 |
1137715200000 | 171.17 |
1137974400000 | 170.27 |
1138060800000 | 170.25 |
1138147200000 | 171.48 |
1138233600000 | 174.48 |
1138320000000 | 177.15 |
1138579200000 | 178.84 |
1138665600000 | 177.41 |
1138752000000 | 179.08 |
1138838400000 | 179.18 |
1138924800000 | 178.05 |
1139184000000 | 179.31 |
1139270400000 | 178.21 |
1139356800000 | 177.87 |
1139443200000 | 179.32 |
1139529600000 | 180.25 |
1139788800000 | 180.47 |
1139875200000 | 182.29 |
1139961600000 | 182.96 |
1140048000000 | 182.92 |
1140134400000 | 183.12 |
1140393600000 | 184.17 |
1140480000000 | 184.43 |
1140566400000 | 184.65 |
1140652800000 | 184.08 |
1140739200000 | 184.7 |
1140998400000 | 184.95 |
1141084800000 | 182.65 |
1141171200000 | 183.94 |
1141257600000 | 183.02 |
1141344000000 | 182.6 |
1141603200000 | 182.96 |
1141689600000 | 182.28 |
1141776000000 | 182.61 |
1141862400000 | 184.6 |
1141948800000 | 183.79 |
1142208000000 | 184.74 |
1142294400000 | 186.52 |
1142380800000 | 187.64 |
1142467200000 | 188.82 |
1142553600000 | 188.78 |
1142812800000 | 189.68 |
1142899200000 | 190.14 |
1142985600000 | 190.49 |
1143072000000 | 192.14 |
1143158400000 | 193.3 |
1143417600000 | 192.92 |
1143504000000 | 191.9 |
1143590400000 | 192.55 |
1143676800000 | 193.91 |
1143763200000 | 192.4 |
1144022400000 | 194.93 |
1144108800000 | 193.54 |
1144195200000 | 195.37 |
1144281600000 | 196.97 |
1144368000000 | 195.2 |
1144627200000 | 194.74 |
1144713600000 | 193.49 |
1144800000000 | 191.98 |
1144886400000 | 193.54 |
1145318400000 | 194.45 |
1145404800000 | 195.43 |
1145491200000 | 196.3 |
1145577600000 | 200.46 |
1145836800000 | 201.04 |
1145923200000 | 200.01 |
1146009600000 | 198.63 |
1146096000000 | 197.72 |
1146182400000 | 197.59 |
1146441600000 | 197.8 |
1146528000000 | 201.51 |
1146614400000 | 199.59 |
1146700800000 | 201.32 |
1146787200000 | 204.07 |
1147046400000 | 204.53 |
1147132800000 | 205.97 |
1147219200000 | 205.53 |
1147305600000 | 205.54 |
1147392000000 | 200.84 |
1147651200000 | 195.36 |
1147737600000 | 194.6 |
1147824000000 | 189.28 |
1147910400000 | 183.29 |
1147996800000 | 183.84 |
1148256000000 | 173.5 |
1148342400000 | 183.46 |
1148428800000 | 180.75 |
1148515200000 | 180.66 |
1148601600000 | 187.91 |
1148860800000 | 190.28 |
1148947200000 | 185.25 |
1149033600000 | 185.85 |
1149120000000 | 187.78 |
1149206400000 | 189.88 |
1149465600000 | 188.47 |
1149552000000 | 185.22 |
1149638400000 | 182.71 |
1149724800000 | 174.46 |
1149811200000 | 176.69 |
1150070400000 | 174.19 |
1150156800000 | 167.42 |
1150243200000 | 168.64 |
1150329600000 | 176.67 |
1150416000000 | 175.17 |
1150675200000 | 177.73 |
1150761600000 | 178.24 |
1150848000000 | 180.68 |
1150934400000 | 182.63 |
1151020800000 | 182.85 |
1151280000000 | 183.3 |
1151366400000 | 183.29 |
1151452800000 | 181.83 |
1151539200000 | 185.29 |
1151625600000 | 190.44 |
1151884800000 | 192.47 |
1151971200000 | 192.98 |
1152057600000 | 191.03 |
1152144000000 | 193.03 |
1152230400000 | 192.51 |
1152489600000 | 192.83 |
1152576000000 | 191.47 |
1152662400000 | 193.14 |
1152748800000 | 188.72 |
1152835200000 | 185.92 |
1153094400000 | 182.79 |
1153180800000 | 180.63 |
1153267200000 | 186.76 |
1153353600000 | 187.59 |
1153440000000 | 184.19 |
1153699200000 | 187.07 |
1153785600000 | 189.51 |
1153872000000 | 189.85 |
1153958400000 | 191.26 |
1154044800000 | 190.52 |
1154304000000 | 190.84 |
1154390400000 | 190.75 |
1154476800000 | 192.64 |
1154563200000 | 190.13 |
1154649600000 | 191.7 |
1154908800000 | 189.62 |
1154995200000 | 191.03 |
1155081600000 | 192.23 |
1155168000000 | 190.34 |
1155254400000 | 191.47 |
1155513600000 | 193.1 |
1155600000000 | 193.23 |
1155686400000 | 197.06 |
1155772800000 | 198.31 |
1155859200000 | 198 |
1156118400000 | 199.2 |
1156204800000 | 199.73 |
1156291200000 | 200.32 |
1156377600000 | 200.6 |
1156464000000 | 199.67 |
1156723200000 | 199.28 |
1156809600000 | 199.87 |
1156896000000 | 202.43 |
1156982400000 | 201.07 |
1157068800000 | 203.09 |
1157328000000 | 205.27 |
1157414400000 | 205.92 |
1157500800000 | 205.15 |
1157587200000 | 204.47 |
1157673600000 | 205.96 |
1157932800000 | 202.93 |
1158019200000 | 203.9 |
1158105600000 | 207.9 |
1158192000000 | 207.45 |
1158278400000 | 206.9 |
1158537600000 | 208.12 |
1158624000000 | 207.46 |
1158710400000 | 208.86 |
1158796800000 | 209.31 |
1158883200000 | 208.51 |
1159142400000 | 204.37 |
1159228800000 | 205.82 |
1159315200000 | 207.35 |
1159401600000 | 207.54 |
1159488000000 | 209.37 |
1159747200000 | 210.69 |
1159833600000 | 209.03 |
1159920000000 | 210.62 |
1160006400000 | 214.4 |
1160092800000 | 215.08 |
1160352000000 | 215.91 |
1160438400000 | 217.58 |
1160524800000 | 218.8 |
1160611200000 | 221.38 |
1160697600000 | 221.5 |
1160956800000 | 224.39 |
1161043200000 | 222.25 |
1161129600000 | 224.92 |
1161216000000 | 225.2 |
1161302400000 | 227.13 |
1161561600000 | 226.97 |
1161648000000 | 227.22 |
1161734400000 | 227.6 |
1161820800000 | 227.54 |
1161907200000 | 226.87 |
1162166400000 | 225.75 |
1162252800000 | 227.02 |
1162339200000 | 225.96 |
1162425600000 | 224.45 |
1162512000000 | 225.75 |
1162771200000 | 229.57 |
1162857600000 | 229 |
1162944000000 | 228.16 |
1163030400000 | 229.74 |
1163116800000 | 228.37 |
1163376000000 | 228.09 |
1163462400000 | 230.27 |
1163548800000 | 231.87 |
1163635200000 | 231.79 |
1163721600000 | 228.75 |
1163980800000 | 230.07 |
1164067200000 | 232.91 |
1164153600000 | 234.09 |
1164240000000 | 233.74 |
1164326400000 | 234.07 |
1164585600000 | 230.25 |
1164672000000 | 227.23 |
1164758400000 | 230.29 |
1164844800000 | 227.93 |
1164931200000 | 227.85 |
1165190400000 | 228.33 |
1165276800000 | 230.14 |
1165363200000 | 229.94 |
1165449600000 | 231.24 |
1165536000000 | 232.86 |
1165795200000 | 235.11 |
1165881600000 | 236.87 |
1165968000000 | 237.41 |
1166054400000 | 239.05 |
1166140800000 | 241.37 |
1166400000000 | 241.67 |
1166486400000 | 239.73 |
1166572800000 | 243 |
1166659200000 | 243.02 |
1166745600000 | 243.67 |
1167177600000 | 246.42 |
1167264000000 | 247.14 |
1167350400000 | 246.82 |
1167696000000 | 250.05 |
1167782400000 | 248.62 |
1167868800000 | 242.89 |
1167955200000 | 242.46 |
1168214400000 | 242.94 |
1168300800000 | 242.1 |
1168387200000 | 242.57 |
1168473600000 | 246.33 |
1168560000000 | 246.53 |
1168819200000 | 250.47 |
1168905600000 | 250.13 |
1168992000000 | 250.84 |
1169078400000 | 250.9 |
1169164800000 | 252.49 |
1169424000000 | 253.8 |
1169510400000 | 254.32 |
1169596800000 | 254.09 |
1169683200000 | 250.99 |
1169769600000 | 249.81 |
1170028800000 | 250.65 |
1170115200000 | 250.35 |
1170201600000 | 250.55 |
1170288000000 | 251.28 |
1170374400000 | 253.46 |
1170633600000 | 252.25 |
1170720000000 | 252.88 |
1170806400000 | 256.47 |
1170892800000 | 255.47 |
1170979200000 | 259.72 |
1171238400000 | 255.2 |
1171324800000 | 255.94 |
1171411200000 | 259.86 |
1171497600000 | 258.57 |
1171584000000 | 257.32 |
1171843200000 | 258.97 |
1171929600000 | 257.67 |
1172016000000 | 255.19 |
1172102400000 | 257.26 |
1172188800000 | 257.78 |
1172448000000 | 260.18 |
1172534400000 | 249.45 |
1172620800000 | 246.97 |
1172707200000 | 243.92 |
1172793600000 | 247.1 |
1173052800000 | 243.38 |
1173139200000 | 245.69 |
1173225600000 | 248.71 |
1173312000000 | 253.42 |
1173398400000 | 251.53 |
1173657600000 | 251.32 |
1173744000000 | 249.8 |
1173830400000 | 243.11 |
1173916800000 | 247.73 |
1174003200000 | 248.92 |
1174262400000 | 253.13 |
1174348800000 | 255.51 |
1174435200000 | 258.19 |
1174521600000 | 260.35 |
1174608000000 | 258.88 |
1174867200000 | 258.28 |
1174953600000 | 257.4 |
1175040000000 | 256.2 |
1175126400000 | 258.52 |
1175212800000 | 259.84 |
1175472000000 | 261.76 |
1175558400000 | 264.93 |
1175644800000 | 266.39 |
1175731200000 | 265.66 |
1176163200000 | 266.44 |
1176249600000 | 265.3 |
1176336000000 | 263.85 |
1176422400000 | 264.61 |
1176681600000 | 266.27 |
1176768000000 | 267.28 |
1176854400000 | 265.3 |
1176940800000 | 264.09 |
1177027200000 | 270.2 |
1177286400000 | 271.59 |
1177372800000 | 268.26 |
1177459200000 | 272.8 |
1177545600000 | 274.01 |
1177632000000 | 273.01 |
1177891200000 | 272.62 |
1177977600000 | 273.06 |
1178064000000 | 276.53 |
1178150400000 | 275.89 |
1178236800000 | 278.22 |
1178496000000 | 280.28 |
1178582400000 | 274.58 |
1178668800000 | 274.41 |
1178755200000 | 273.83 |
1178841600000 | 273.77 |
1179100800000 | 275.26 |
1179187200000 | 275.44 |
1179273600000 | 274.46 |
1179360000000 | 274.69 |
1179446400000 | 276.96 |
1179705600000 | 278.66 |
1179792000000 | 279.11 |
1179878400000 | 280.44 |
1179964800000 | 279.67 |
1180051200000 | 278.58 |
1180310400000 | 280.08 |
1180396800000 | 278.86 |
1180483200000 | 277.76 |
1180569600000 | 282.12 |
1180656000000 | 281.81 |
1180915200000 | 278.55 |
1181001600000 | 278.14 |
1181088000000 | 274.1 |
1181174400000 | 266.91 |
1181260800000 | 266.74 |
1181520000000 | 271.94 |
1181606400000 | 268.25 |
1181692800000 | 268.16 |
1181779200000 | 273.17 |
1181865600000 | 274.93 |
1182124800000 | 275.72 |
1182211200000 | 275.41 |
1182297600000 | 276.89 |
1182384000000 | 273.11 |
1182470400000 | 272.18 |
1182729600000 | 270.4 |
1182816000000 | 269.23 |
1182902400000 | 265.4 |
1182988800000 | 268.48 |
1183075200000 | 270.75 |
1183334400000 | 271.63 |
1183420800000 | 274.67 |
1183507200000 | 278.38 |
1183593600000 | 276.83 |
1183680000000 | 276.67 |
1183939200000 | 277.69 |
1184025600000 | 277.33 |
1184112000000 | 278.21 |
1184198400000 | 279.42 |
1184284800000 | 281.43 |
1184544000000 | 281.64 |
1184630400000 | 279.22 |
1184716800000 | 278.12 |
1184803200000 | 279.93 |
1184889600000 | 278.34 |
1185148800000 | 280.03 |
1185235200000 | 275.22 |
1185321600000 | 272.46 |
1185408000000 | 266.71 |
1185494400000 | 264.51 |
1185753600000 | 265.14 |
1185840000000 | 268.9 |
1185926400000 | 261.31 |
1186012800000 | 263.25 |
1186099200000 | 256.92 |
1186358400000 | 252.14 |
1186444800000 | 256.54 |
1186531200000 | 262.72 |
1186617600000 | 256.86 |
1186704000000 | 250.49 |
1186963200000 | 255.05 |
1187049600000 | 254.04 |
1187136000000 | 249.14 |
1187222400000 | 240.07 |
1187308800000 | 244.84 |
1187568000000 | 248.24 |
1187654400000 | 248.03 |
1187740800000 | 254.04 |
1187827200000 | 253.29 |
1187913600000 | 255.17 |
1188172800000 | 255.74 |
1188259200000 | 250.16 |
1188345600000 | 252.46 |
1188432000000 | 254.54 |
1188518400000 | 257.53 |
1188777600000 | 258.81 |
1188864000000 | 259.63 |
1188950400000 | 255.52 |
1189036800000 | 256.94 |
1189123200000 | 250.14 |
1189382400000 | 244.64 |
1189468800000 | 249.29 |
1189555200000 | 248.05 |
1189641600000 | 250.48 |
1189728000000 | 248.2 |
1189987200000 | 243.38 |
1190073600000 | 247.31 |
1190160000000 | 256.21 |
1190246400000 | 254.78 |
1190332800000 | 257.52 |
1190592000000 | 257.01 |
1190678400000 | 254.17 |
1190764800000 | 257.47 |
1190851200000 | 258.57 |
1190937600000 | 256.94 |
1191196800000 | 257.16 |
1191283200000 | 259.52 |
1191369600000 | 258.35 |
1191456000000 | 258.31 |
1191542400000 | 259.33 |
1191801600000 | 261.49 |
1191888000000 | 262.53 |
1191974400000 | 263.64 |
1192060800000 | 264.8 |
1192147200000 | 263.76 |
1192406400000 | 261.58 |
1192492800000 | 257.87 |
1192579200000 | 259.35 |
1192665600000 | 256.07 |
1192752000000 | 253.68 |
1193011200000 | 249.51 |
1193097600000 | 255.01 |
1193184000000 | 254.07 |
1193270400000 | 257 |
1193356800000 | 256.82 |
1193616000000 | 259.34 |
1193702400000 | 259.05 |
1193788800000 | 263.95 |
1193875200000 | 263.44 |
1193961600000 | 261.47 |
1194220800000 | 258 |
1194307200000 | 259.34 |
1194393600000 | 255.21 |
1194480000000 | 252.85 |
1194566400000 | 248.67 |
1194825600000 | 249.04 |
1194912000000 | 247.72 |
1194998400000 | 249.29 |
1195084800000 | 245.45 |
1195171200000 | 242.74 |
1195430400000 | 234.52 |
1195516800000 | 235.72 |
1195603200000 | 230.54 |
1195689600000 | 229.73 |
1195776000000 | 233.82 |
1196035200000 | 235.92 |
1196121600000 | 234.04 |
1196208000000 | 239.99 |
1196294400000 | 241.96 |
1196380800000 | 245.34 |
1196640000000 | 241.73 |
1196726400000 | 237.02 |
1196812800000 | 240.13 |
1196899200000 | 239.15 |
1196985600000 | 244.32 |
1197244800000 | 244.41 |
1197331200000 | 244.81 |
1197417600000 | 244.84 |
1197504000000 | 237.68 |
1197590400000 | 238.81 |
1197849600000 | 231.36 |
1197936000000 | 232.06 |
1198022400000 | 229.43 |
1198108800000 | 229.21 |
1198195200000 | 232.65 |
1198454400000 | 231.72 |
1198713600000 | 230.55 |
1198800000000 | 231.52 |
1199059200000 | 230.97 |
1199232000000 | 230.73 |
1199318400000 | 226.13 |
1199404800000 | 219.12 |
1199664000000 | 215.2 |
1199750400000 | 216.43 |
1199836800000 | 210.55 |
1199923200000 | 205.14 |
1200009600000 | 203.55 |
1200268800000 | 206.79 |
1200355200000 | 198.67 |
1200441600000 | 197.4 |
1200528000000 | 197.88 |
1200614400000 | 196.25 |
1200873600000 | 188.49 |
1200960000000 | 194.36 |
1201046400000 | 191.41 |
1201132800000 | 200.25 |
1201219200000 | 204.58 |
1201478400000 | 201.68 |
1201564800000 | 205.09 |
1201651200000 | 203.53 |
1201737600000 | 199.27 |
1201824000000 | 204.47 |
1202083200000 | 207.28 |
1202169600000 | 200.53 |
1202256000000 | 202.1 |
1202342400000 | 196.77 |
1202428800000 | 194.96 |
1202688000000 | 192.13 |
1202774400000 | 199.26 |
1202860800000 | 201.45 |
1202947200000 | 202.48 |
1203033600000 | 201.12 |
1203292800000 | 205.28 |
1203379200000 | 206.5 |
1203465600000 | 205.19 |
1203552000000 | 207.67 |
1203638400000 | 206.32 |
1203897600000 | 208.37 |
1203984000000 | 211.49 |
1204070400000 | 211.66 |
1204156800000 | 208.8 |
1204243200000 | 207.21 |
1204502400000 | 202.92 |
1204588800000 | 200.9 |
1204675200000 | 205.57 |
1204761600000 | 203.92 |
1204848000000 | 202.09 |
1205107200000 | 197.62 |
1205193600000 | 200.25 |
1205280000000 | 202.8 |
1205366400000 | 199.7 |
1205452800000 | 199.69 |
1205712000000 | 192.4 |
1205798400000 | 198.79 |
1205884800000 | 197.27 |
1205971200000 | 198.84 |
1206403200000 | 204.96 |
1206489600000 | 205.15 |
1206576000000 | 209.55 |
1206662400000 | 210.06 |
1206921600000 | 211.31 |
1207008000000 | 219.33 |
1207094400000 | 219.13 |
1207180800000 | 214.84 |
1207267200000 | 213.09 |
1207526400000 | 217.35 |
1207612800000 | 214.25 |
1207699200000 | 214.05 |
1207785600000 | 213.05 |
1207872000000 | 209.81 |
1208131200000 | 206.2 |
1208217600000 | 208.05 |
1208304000000 | 211.43 |
1208390400000 | 209.49 |
1208476800000 | 212.7 |
1208736000000 | 212.17 |
1208822400000 | 211.22 |
1208908800000 | 213.53 |
1208995200000 | 211.92 |
1209081600000 | 216.49 |
1209340800000 | 218.51 |
1209427200000 | 216.43 |
1209513600000 | 218.38 |
1209600000000 | 218.57 |
1209686400000 | 222.15 |
1209945600000 | 222.99 |
1210032000000 | 223.03 |
1210118400000 | 225.69 |
1210204800000 | 227.1 |
1210291200000 | 224.02 |
1210550400000 | 224.52 |
1210636800000 | 224.48 |
1210723200000 | 226.96 |
1210809600000 | 227.15 |
1210896000000 | 230.12 |
1211155200000 | 231.43 |
1211241600000 | 226.57 |
1211328000000 | 227.4 |
1211414400000 | 224.99 |
1211500800000 | 223.76 |
1211760000000 | 224.1 |
1211846400000 | 220.99 |
1211932800000 | 222.6 |
1212019200000 | 222.87 |
1212105600000 | 224.7 |
1212364800000 | 223.8 |
1212451200000 | 226.02 |
1212537600000 | 221.37 |
1212624000000 | 221.23 |
1212710400000 | 218 |
1212969600000 | 214.58 |
1213056000000 | 212.73 |
1213142400000 | 208.54 |
1213228800000 | 210.96 |
1213315200000 | 210.83 |
1213574400000 | 211.96 |
1213660800000 | 214.92 |
1213747200000 | 208.68 |
1213833600000 | 205.66 |
1213920000000 | 204.8 |
1214179200000 | 201.49 |
1214265600000 | 196.89 |
1214352000000 | 199.58 |
1214438400000 | 197.1 |
1214524800000 | 197 |
1214784000000 | 197.12 |
1214870400000 | 190.41 |
1214956800000 | 191.61 |
1215043200000 | 189.96 |
1215129600000 | 187.88 |
1215388800000 | 189.03 |
1215475200000 | 185.18 |
1215561600000 | 188.62 |
1215648000000 | 186.12 |
1215734400000 | 182.23 |
1215993600000 | 182.52 |
1216080000000 | 176.13 |
1216166400000 | 177.96 |
1216252800000 | 185.75 |
1216339200000 | 187.51 |
1216598400000 | 190.51 |
1216684800000 | 186.93 |
1216771200000 | 190.08 |
1216857600000 | 186.22 |
1216944000000 | 181.61 |
1217203200000 | 181.89 |
1217289600000 | 180.87 |
1217376000000 | 185.19 |
1217462400000 | 183.29 |
1217548800000 | 181.02 |
1217808000000 | 177.65 |
1217894400000 | 182.17 |
1217980800000 | 185.88 |
1218067200000 | 184.55 |
1218153600000 | 186.37 |
1218412800000 | 189.28 |
1218499200000 | 190.13 |
1218585600000 | 186.78 |
1218672000000 | 187.46 |
1218758400000 | 187.5 |
1219017600000 | 187.87 |
1219104000000 | 181.72 |
1219190400000 | 181.65 |
1219276800000 | 180.77 |
1219363200000 | 185.9 |
1219622400000 | 183.59 |
1219708800000 | 182.02 |
1219795200000 | 181.17 |
1219881600000 | 184.62 |
1219968000000 | 186.69 |
1220227200000 | 186.34 |
1220313600000 | 188.3 |
1220400000000 | 185.95 |
1220486400000 | 179.66 |
1220572800000 | 174.91 |
1220832000000 | 178.28 |
1220918400000 | 175.3 |
1221004800000 | 173.12 |
1221091200000 | 172.46 |
1221177600000 | 173.73 |
1221436800000 | 167.44 |
1221523200000 | 163.08 |
1221609600000 | 160.17 |
1221696000000 | 159.45 |
1221782400000 | 173.66 |
1222041600000 | 171.53 |
1222128000000 | 166.65 |
1222214400000 | 165.94 |
1222300800000 | 168.27 |
1222387200000 | 164.16 |
1222646400000 | 155.24 |
1222732800000 | 151.84 |
1222819200000 | 149 |
1222905600000 | 146.34 |
1222992000000 | 148.09 |
1223251200000 | 137.53 |
1223337600000 | 134.13 |
1223424000000 | 128 |
1223510400000 | 128.82 |
1223596800000 | 124.07 |
1223856000000 | 128.12 |
1223942400000 | 132.82 |
1224028800000 | 126.41 |
1224115200000 | 121.71 |
1224201600000 | 122.61 |
1224460800000 | 127.3 |
1224547200000 | 129.95 |
1224633600000 | 125.64 |
1224720000000 | 121.49 |
1224806400000 | 109.59 |
1225065600000 | 107.36 |
1225152000000 | 107.33 |
1225238400000 | 116.69 |
1225324800000 | 120.96 |
1225411200000 | 122.61 |
1225670400000 | 126.45 |
1225756800000 | 136.41 |
1225843200000 | 134.29 |
1225929600000 | 126.09 |
1226016000000 | 127.88 |
1226275200000 | 129.13 |
1226361600000 | 122.65 |
1226448000000 | 118.16 |
1226534400000 | 118.05 |
1226620800000 | 117.68 |
1226880000000 | 115.44 |
1226966400000 | 114.38 |
1227052800000 | 109.05 |
1227139200000 | 105.43 |
1227225600000 | 105.35 |
1227484800000 | 109.71 |
1227571200000 | 113.46 |
1227657600000 | 112.92 |
1227744000000 | 115.98 |
1227830400000 | 115.39 |
1228089600000 | 109.75 |
1228176000000 | 111.07 |
1228262400000 | 112.52 |
1228348800000 | 112.86 |
1228435200000 | 109.27 |
1228694400000 | 115.19 |
1228780800000 | 116.91 |
1228867200000 | 118.99 |
1228953600000 | 118.82 |
1229040000000 | 116.49 |
1229299200000 | 117.24 |
1229385600000 | 119.59 |
1229472000000 | 118.76 |
1229558400000 | 121.31 |
1229644800000 | 121.8 |
1229904000000 | 120.84 |
1229990400000 | 121.77 |
1230076800000 | 122.14 |
1230508800000 | 123.09 |
1230595200000 | 124.95 |
1230681600000 | 123.07 |
1230854400000 | 129.45 |
1231113600000 | 131.1 |
1231200000000 | 132.46 |
1231286400000 | 129.86 |
1231372800000 | 129.47 |
1231459200000 | 127.65 |
1231718400000 | 124.74 |
1231804800000 | 123.06 |
1231891200000 | 118.68 |
1231977600000 | 118.51 |
1232064000000 | 118.23 |
1232323200000 | 114.5 |
1232409600000 | 113.23 |
1232496000000 | 113.03 |
1232582400000 | 113.23 |
1232668800000 | 112.38 |
1232928000000 | 114.32 |
1233014400000 | 114.23 |
1233100800000 | 116.67 |
1233187200000 | 114.32 |
1233273600000 | 114.65 |
1233532800000 | 113.08 |
1233619200000 | 115.06 |
1233705600000 | 117.55 |
1233792000000 | 116.53 |
1233878400000 | 121.26 |
1234137600000 | 122.71 |
1234224000000 | 120.01 |
1234310400000 | 120.52 |
1234396800000 | 120.27 |
1234483200000 | 120.44 |
1234742400000 | 120.46 |
1234828800000 | 116.05 |
1234915200000 | 115.1 |
1235001600000 | 113.74 |
1235088000000 | 108.94 |
1235347200000 | 107.31 |
1235433600000 | 106.73 |
1235520000000 | 105.89 |
1235606400000 | 108.63 |
1235692800000 | 107.84 |
1235952000000 | 104.34 |
1236038400000 | 102.41 |
1236124800000 | 104.7 |
1236211200000 | 100.18 |
1236297600000 | 98.61 |
1236556800000 | 98.39 |
1236643200000 | 103.62 |
1236729600000 | 104.92 |
1236816000000 | 105.99 |
1236902400000 | 105.65 |
1237161600000 | 108.65 |
1237248000000 | 108.41 |
1237334400000 | 108.24 |
1237420800000 | 109.25 |
1237507200000 | 108.24 |
1237766400000 | 110.55 |
1237852800000 | 108.85 |
1237939200000 | 112.4 |
1238025600000 | 113.37 |
1238112000000 | 112.53 |
1238371200000 | 108.97 |
1238457600000 | 111.15 |
1238544000000 | 111.19 |
1238630400000 | 116.64 |
1238716800000 | 118.97 |
1238976000000 | 118.91 |
1239062400000 | 116.13 |
1239148800000 | 116.58 |
1239235200000 | 117.58 |
1239667200000 | 122.91 |
1239753600000 | 123.22 |
1239840000000 | 125.93 |
1239926400000 | 129.41 |
1240185600000 | 123.18 |
1240272000000 | 123.25 |
1240358400000 | 128.9 |
1240444800000 | 129.03 |
1240531200000 | 132.43 |
1240790400000 | 134.37 |
1240876800000 | 130.56 |
1240963200000 | 132.35 |
1241049600000 | 133.57 |
1241136000000 | 133.48 |
1241395200000 | 141.24 |
1241481600000 | 141.21 |
1241568000000 | 145.35 |
1241654400000 | 145.93 |
1241740800000 | 147.94 |
1242000000000 | 145.14 |
1242086400000 | 143.53 |
1242172800000 | 139.27 |
1242259200000 | 141.02 |
1242345600000 | 143.44 |
1242604800000 | 147.35 |
1242691200000 | 151.32 |
1242777600000 | 154.45 |
1242864000000 | 154.51 |
1242950400000 | 152.68 |
1243209600000 | 151.89 |
1243296000000 | 151.05 |
1243382400000 | 149.05 |
1243468800000 | 148.74 |
1243555200000 | 148.41 |
1243814400000 | 151.77 |
1243900800000 | 153.03 |
1243987200000 | 149.01 |
1244073600000 | 148.45 |
1244160000000 | 150.12 |
1244419200000 | 146.76 |
1244505600000 | 147.12 |
1244592000000 | 152.21 |
1244678400000 | 154.49 |
1244764800000 | 154.04 |
1245024000000 | 150.61 |
1245110400000 | 150.88 |
1245196800000 | 144.3 |
1245283200000 | 144.83 |
1245369600000 | 144.86 |
1245628800000 | 139.8 |
1245715200000 | 140.06 |
1245801600000 | 143.8 |
1245888000000 | 143.47 |
1245974400000 | 145.02 |
1246233600000 | 147.52 |
1246320000000 | 145.78 |
1246406400000 | 149.92 |
1246492800000 | 146.35 |
1246579200000 | 144.87 |
1246838400000 | 142.15 |
1246924800000 | 142.58 |
1247011200000 | 140.22 |
1247097600000 | 140.53 |
1247184000000 | 137.5 |
1247443200000 | 140.2 |
1247529600000 | 142.78 |
1247616000000 | 147.5 |
1247702400000 | 148.51 |
1247788800000 | 148.6 |
1248048000000 | 151.07 |
1248134400000 | 153.8 |
1248220800000 | 154.46 |
1248307200000 | 157.28 |
1248393600000 | 157.72 |
1248652800000 | 157.07 |
1248739200000 | 154.91 |
1248825600000 | 154.51 |
1248912000000 | 159.25 |
1248998400000 | 159.36 |
1249257600000 | 163.73 |
1249344000000 | 160.92 |
1249430400000 | 161.57 |
1249516800000 | 163.23 |
1249603200000 | 164.72 |
1249862400000 | 164.99 |
1249948800000 | 162.96 |
1250035200000 | 162.41 |
1250121600000 | 163.91 |
1250208000000 | 163.34 |
1250467200000 | 160.15 |
1250553600000 | 159.84 |
1250640000000 | 158.41 |
1250726400000 | 159.88 |
1250812800000 | 163.63 |
1251072000000 | 166.66 |
1251158400000 | 166.85 |
1251244800000 | 164.5 |
1251331200000 | 163.71 |
1251417600000 | 166.81 |
1251676800000 | 163.54 |
1251763200000 | 160.38 |
1251849600000 | 156.89 |
1251936000000 | 158.29 |
1252022400000 | 161.18 |
1252281600000 | 164.1 |
1252368000000 | 165.14 |
1252454400000 | 167.66 |
1252540800000 | 168.11 |
1252627200000 | 169.27 |
1252886400000 | 168.62 |
1252972800000 | 170.44 |
1253059200000 | 173.67 |
1253145600000 | 174.44 |
1253232000000 | 174.21 |
1253491200000 | 172.47 |
1253577600000 | 174.91 |
1253664000000 | 174.28 |
1253750400000 | 169.58 |
1253836800000 | 168.73 |
1254096000000 | 170.67 |
1254182400000 | 169.95 |
1254268800000 | 169.02 |
1254355200000 | 165.92 |
1254441600000 | 162.02 |
1254700800000 | 162.52 |
1254787200000 | 166.74 |
1254873600000 | 164.79 |
1254960000000 | 167.48 |
1255046400000 | 167.22 |
1255305600000 | 169.25 |
1255392000000 | 167.46 |
1255478400000 | 169.88 |
1255564800000 | 168.88 |
1255651200000 | 170.5 |
1255910400000 | 171.92 |
1255996800000 | 172.03 |
1256083200000 | 171.17 |
1256169600000 | 168.67 |
1256256000000 | 169.29 |
1256515200000 | 167.8 |
1256601600000 | 166.02 |
1256688000000 | 160.43 |
1256774400000 | 164.36 |
1256860800000 | 164.34 |
1257120000000 | 163.88 |
1257206400000 | 161.63 |
1257292800000 | 164.7 |
1257379200000 | 165.76 |
1257465600000 | 165.7 |
1257724800000 | 168.34 |
1257811200000 | 168.59 |
1257897600000 | 171.06 |
1257984000000 | 171.34 |
1258070400000 | 171.09 |
1258329600000 | 174.28 |
1258416000000 | 172.89 |
1258502400000 | 173.68 |
1258588800000 | 170.4 |
1258675200000 | 170.13 |
1258934400000 | 172.78 |
1259020800000 | 172.19 |
1259107200000 | 172.75 |
1259193600000 | 168.38 |
1259280000000 | 171.49 |
1259539200000 | 169.19 |
1259625600000 | 172.75 |
1259712000000 | 173.69 |
1259798400000 | 174.62 |
1259884800000 | 175.38 |
1260144000000 | 175.93 |
1260230400000 | 175.04 |
1260316800000 | 172.86 |
1260403200000 | 175.02 |
1260489600000 | 174.87 |
1260748800000 | 176.19 |
1260835200000 | 175.32 |
1260921600000 | 175.29 |
1261008000000 | 175.51 |
1261094400000 | 174.32 |
1261353600000 | 176.64 |
1261440000000 | 177.12 |
1261526400000 | 177.74 |
1261612800000 | 177.57 |
1261958400000 | 179.03 |
1262044800000 | 180.43 |
1262131200000 | 180.85 |
1262217600000 | 180.64 |
1262563200000 | 184.67 |
1262649600000 | 184.83 |
1262736000000 | 184.77 |
1262822400000 | 187 |
1262908800000 | 187.4 |
1263168000000 | 186.76 |
1263254400000 | 183.31 |
1263340800000 | 184.1 |
1263427200000 | 185.61 |
1263513600000 | 186.19 |
1263772800000 | 186.53 |
1263859200000 | 187.3 |
1263945600000 | 183.85 |
1264032000000 | 182.43 |
1264118400000 | 180.2 |
1264377600000 | 181.3 |
1264464000000 | 180.64 |
1264550400000 | 180.41 |
1264636800000 | 181.04 |
1264723200000 | 182.84 |
1264982400000 | 185.6 |
1265068800000 | 187.36 |
1265155200000 | 186.43 |
1265241600000 | 183.16 |
1265328000000 | 179.72 |
1265587200000 | 176.88 |
1265673600000 | 178.34 |
1265760000000 | 176.81 |
1265846400000 | 178.32 |
1265932800000 | 176.1 |
1266192000000 | 175.43 |
1266278400000 | 177.62 |
1266364800000 | 180.03 |
1266451200000 | 182.43 |
1266537600000 | 183.74 |
1266796800000 | 183.6 |
1266883200000 | 181.4 |
1266969600000 | 181.94 |
1267056000000 | 179.31 |
1267142400000 | 181.39 |
1267401600000 | 184.58 |
1267488000000 | 187.31 |
1267574400000 | 188.82 |
1267660800000 | 189.26 |
1267747200000 | 190.85 |
1268006400000 | 191.3 |
1268092800000 | 191.72 |
1268179200000 | 192.53 |
1268265600000 | 192.54 |
1268352000000 | 193.62 |
1268611200000 | 191.46 |
1268697600000 | 194.04 |
1268784000000 | 194.24 |
1268870400000 | 192.79 |
1268956800000 | 190.99 |
1269216000000 | 193.3 |
1269302400000 | 195.51 |
1269388800000 | 195.84 |
1269475200000 | 198.95 |
1269561600000 | 199.55 |
1269820800000 | 198.51 |
1269907200000 | 197.44 |
1269993600000 | 198.16 |
1270080000000 | 199.48 |
1270512000000 | 202.69 |
1270598400000 | 201.43 |
1270684800000 | 200.27 |
1270771200000 | 202.04 |
1271030400000 | 202.29 |
1271116800000 | 200 |
1271203200000 | 202.17 |
1271289600000 | 202.57 |
1271376000000 | 200.53 |
1271635200000 | 198.79 |
1271721600000 | 202.45 |
1271808000000 | 199.35 |
1271894400000 | 197.35 |
1271980800000 | 201.55 |
1272240000000 | 201.99 |
1272326400000 | 197.12 |
1272412800000 | 194.12 |
1272499200000 | 197.59 |
1272585600000 | 195.91 |
1272844800000 | 196.94 |
1272931200000 | 190.97 |
1273017600000 | 184.68 |
1273104000000 | 181.13 |
1273190400000 | 175.58 |
1273449600000 | 188.59 |
1273536000000 | 185.14 |
1273622400000 | 189.02 |
1273708800000 | 188.46 |
1273795200000 | 182.51 |
1274054400000 | 181.66 |
1274140800000 | 184.8 |
1274227200000 | 180.6 |
1274313600000 | 177.31 |
1274400000000 | 179.31 |
1274659200000 | 178.23 |
1274745600000 | 172.37 |
1274832000000 | 175.94 |
1274918400000 | 180.18 |
1275004800000 | 179.37 |
1275264000000 | 179.56 |
1275350400000 | 179.39 |
1275436800000 | 180.15 |
1275523200000 | 182.35 |
1275609600000 | 178.98 |
1275868800000 | 178.31 |
1275955200000 | 176.98 |
1276041600000 | 180.01 |
1276128000000 | 183.03 |
1276214400000 | 182.76 |
1276473600000 | 186.19 |
1276560000000 | 187.9 |
1276646400000 | 186.53 |
1276732800000 | 186.35 |
1276819200000 | 187.17 |
1277078400000 | 189.95 |
1277164800000 | 190.16 |
1277251200000 | 188.4 |
1277337600000 | 184.29 |
1277424000000 | 182.21 |
1277683200000 | 181.32 |
1277769600000 | 174.01 |
1277856000000 | 174.66 |
1277942400000 | 172.42 |
1278028800000 | 173.73 |
1278288000000 | 172.76 |
1278374400000 | 177.83 |
1278460800000 | 180.18 |
1278547200000 | 181.11 |
1278633600000 | 182.49 |
1278892800000 | 182.01 |
1278979200000 | 184.53 |
1279065600000 | 183.88 |
1279152000000 | 182.99 |
1279238400000 | 182.83 |
1279497600000 | 183.52 |
1279584000000 | 180.66 |
1279670400000 | 182.22 |
1279756800000 | 184.2 |
1279843200000 | 185.97 |
1280102400000 | 188.54 |
1280188800000 | 188.96 |
1280275200000 | 188.28 |
1280361600000 | 187.72 |
1280448000000 | 184.75 |
1280707200000 | 189.51 |
1280793600000 | 190.69 |
1280880000000 | 191.44 |
1280966400000 | 192.65 |
1281052800000 | 192.25 |
1281312000000 | 193.43 |
1281398400000 | 191.25 |
1281484800000 | 186.04 |
1281571200000 | 183.5 |
1281657600000 | 185.61 |
1281916800000 | 184.95 |
1282003200000 | 188.38 |
1282089600000 | 187.93 |
1282176000000 | 185.18 |
1282262400000 | 182.5 |
1282521600000 | 182.58 |
1282608000000 | 179.31 |
1282694400000 | 178.32 |
1282780800000 | 179.59 |
1282867200000 | 181.22 |
1283126400000 | 181.25 |
1283212800000 | 181.94 |
1283299200000 | 186.21 |
1283385600000 | 187.81 |
1283472000000 | 189.49 |
1283731200000 | 190.54 |
1283817600000 | 189.23 |
1283904000000 | 190.67 |
1283990400000 | 192.15 |
1284076800000 | 192.95 |
1284336000000 | 195.36 |
1284422400000 | 195.11 |
1284508800000 | 195.64 |
1284595200000 | 196.63 |
1284681600000 | 197.73 |
1284940800000 | 198.33 |
1285027200000 | 199.92 |
1285113600000 | 197.15 |
1285200000000 | 196.6 |
1285286400000 | 199.69 |
1285545600000 | 199.65 |
1285632000000 | 201.02 |
1285718400000 | 201.36 |
1285804800000 | 202.1 |
1285891200000 | 203.02 |
1286150400000 | 201.7 |
1286236800000 | 203.89 |
1286323200000 | 205.57 |
1286409600000 | 207.12 |
1286496000000 | 207.87 |
1286755200000 | 209.7 |
1286841600000 | 211.11 |
1286928000000 | 214 |
1287014400000 | 213.83 |
1287100800000 | 212.37 |
1287360000000 | 212.46 |
1287446400000 | 211.21 |
1287532800000 | 212.75 |
1287619200000 | 215.35 |
1287705600000 | 212.91 |
1287964800000 | 215.61 |
1288051200000 | 214.33 |
1288137600000 | 212.15 |
1288224000000 | 211.13 |
1288310400000 | 211.81 |
1288569600000 | 212.78 |
1288656000000 | 214.45 |
1288742400000 | 213.98 |
1288828800000 | 218.22 |
1288915200000 | 217.21 |
1289174400000 | 215.58 |
1289260800000 | 218.27 |
1289347200000 | 217.3 |
1289433600000 | 217.71 |
1289520000000 | 216.61 |
1289779200000 | 218.1 |
1289865600000 | 212.97 |
1289952000000 | 212.81 |
1290038400000 | 215.53 |
1290124800000 | 215.5 |
1290384000000 | 215.21 |
1290470400000 | 210.82 |
1290556800000 | 213.21 |
1290643200000 | 214.49 |
1290729600000 | 214.96 |
1290988800000 | 211.09 |
1291075200000 | 210.09 |
1291161600000 | 216.13 |
1291248000000 | 220.17 |
1291334400000 | 219.5 |
1291593600000 | 220.12 |
1291680000000 | 221.3 |
1291766400000 | 221.24 |
1291852800000 | 219.54 |
1291939200000 | 218.56 |
1292198400000 | 221.25 |
1292284800000 | 220.26 |
1292371200000 | 221.64 |
1292457600000 | 220.63 |
1292544000000 | 220.89 |
1292803200000 | 222.35 |
1292889600000 | 225.46 |
1292976000000 | 225.28 |
1293062400000 | 225.61 |
1293148800000 | 225.64 |
1293408000000 | 225.33 |
1293494400000 | 225.4 |
1293580800000 | 226.03 |
1293667200000 | 225.8 |
1293753600000 | 225.01 |
1294012800000 | 229.48 |
1294099200000 | 228.6 |
1294185600000 | 227.48 |
1294272000000 | 227.19 |
1294358400000 | 226.78 |
1294617600000 | 224.95 |
1294704000000 | 228.94 |
1294790400000 | 231.07 |
1294876800000 | 231.53 |
1294963200000 | 231.59 |
1295222400000 | 229.47 |
1295308800000 | 232.24 |
1295395200000 | 228.9 |
1295481600000 | 225.59 |
1295568000000 | 227.52 |
1295827200000 | 226.19 |
1295913600000 | 226.47 |
1296000000000 | 229.49 |
1296086400000 | 233.57 |
1296172800000 | 231.34 |
1296432000000 | 230.73 |
1296518400000 | 233.27 |
1296604800000 | 231.89 |
1296691200000 | 230.11 |
1296777600000 | 231.59 |
1297036800000 | 234.39 |
1297123200000 | 233.13 |
1297209600000 | 233.71 |
1297296000000 | 232.26 |
1297382400000 | 233.27 |
1297641600000 | 234.59 |
1297728000000 | 231.38 |
1297814400000 | 230.74 |
1297900800000 | 229.21 |
1297987200000 | 229.28 |
1298246400000 | 226.63 |
1298332800000 | 225.36 |
1298419200000 | 222.39 |
1298505600000 | 222.68 |
1298592000000 | 226.56 |
1298851200000 | 227.55 |
1298937600000 | 226.77 |
1299024000000 | 225.11 |
1299110400000 | 228.6 |
1299196800000 | 228.58 |
1299456000000 | 227.54 |
1299542400000 | 228.47 |
1299628800000 | 229.51 |
1299715200000 | 226.5 |
1299801600000 | 223.38 |
1300060800000 | 221.98 |
1300147200000 | 218.01 |
1300233600000 | 215.63 |
1300320000000 | 220.82 |
1300406400000 | 224.41 |
1300665600000 | 226.9 |
1300752000000 | 226.61 |
1300838400000 | 227.21 |
1300924800000 | 229.53 |
1301011200000 | 231.8 |
1301270400000 | 232.4 |
1301356800000 | 232.7 |
1301443200000 | 234.25 |
1301529600000 | 233.11 |
1301616000000 | 234.92 |
1301875200000 | 236.1 |
1301961600000 | 235.47 |
1302048000000 | 236.57 |
1302134400000 | 234.5 |
1302220800000 | 235.81 |
1302480000000 | 236.48 |
1302566400000 | 233.08 |
1302652800000 | 233.57 |
1302739200000 | 231.1 |
1302825600000 | 228.76 |
1303084800000 | 225.98 |
1303171200000 | 228.45 |
1303257600000 | 232.73 |
1303344000000 | 234.29 |
1303776000000 | 233.75 |
1303862400000 | 233.65 |
1303948800000 | 235.18 |
1304035200000 | 235.52 |
1304294400000 | 235.86 |
1304380800000 | 233.16 |
1304467200000 | 231.84 |
1304553600000 | 231.72 |
1304640000000 | 234.9 |
1304899200000 | 233.63 |
1304985600000 | 234.04 |
1305072000000 | 234.14 |
1305158400000 | 232.57 |
1305244800000 | 233.64 |
1305504000000 | 235.02 |
1305590400000 | 234.76 |
1305676800000 | 234.02 |
1305763200000 | 233.17 |
1305849600000 | 231.78 |
1306108800000 | 227.25 |
1306195200000 | 227.08 |
1306281600000 | 227.32 |
1306368000000 | 224.84 |
1306454400000 | 225.52 |
1306713600000 | 226.32 |
1306800000000 | 227.76 |
1306886400000 | 226.93 |
1306972800000 | 226.9 |
1307059200000 | 223.95 |
1307318400000 | 223.46 |
1307404800000 | 222.86 |
1307491200000 | 218.65 |
1307577600000 | 220.19 |
1307664000000 | 215.94 |
1307923200000 | 214.25 |
1308009600000 | 215.3 |
1308096000000 | 211.72 |
1308182400000 | 207.69 |
1308268800000 | 210.63 |
1308528000000 | 206.98 |
1308614400000 | 211.64 |
1308700800000 | 209.01 |
1308787200000 | 203.63 |
1308873600000 | 202.18 |
1309132800000 | 202.9 |
1309219200000 | 203.76 |
1309305600000 | 210.82 |
1309392000000 | 215.18 |
1309478400000 | 217.95 |
1309737600000 | 218.88 |
1309824000000 | 217.37 |
1309910400000 | 215.68 |
1309996800000 | 218.37 |
1310083200000 | 215.3 |
1310342400000 | 210.2 |
1310428800000 | 209.72 |
1310515200000 | 211.83 |
1310601600000 | 210.31 |
1310688000000 | 211.01 |
1310947200000 | 206.25 |
1311033600000 | 209.04 |
1311120000000 | 212.17 |
1311206400000 | 214.46 |
1311292800000 | 216.05 |
1311552000000 | 215.26 |
1311638400000 | 213.46 |
1311724800000 | 210.54 |
1311811200000 | 208.31 |
1311897600000 | 206.69 |
1312156800000 | 201.63 |
1312243200000 | 191.64 |
1312329600000 | 186.51 |
1312416000000 | 177.66 |
1312502400000 | 175.88 |
1312761600000 | 164.48 |
1312848000000 | 171.78 |
1312934400000 | 167.88 |
1313020800000 | 174.78 |
1313107200000 | 180.34 |
1313366400000 | 182.87 |
1313452800000 | 180.8 |
1313539200000 | 180.78 |
1313625600000 | 171.18 |
1313712000000 | 170.49 |
1313971200000 | 169.94 |
1314057600000 | 170.8 |
1314144000000 | 173.37 |
1314230400000 | 171.63 |
1314316800000 | 171.99 |
1314576000000 | 176.24 |
1314662400000 | 177.12 |
1314748800000 | 181.07 |
1314835200000 | 181.12 |
1314921600000 | 174.86 |
1315180800000 | 166.44 |
1315267200000 | 162.97 |
1315353600000 | 169.96 |
1315440000000 | 170.36 |
1315526400000 | 165.13 |
1315785600000 | 160.94 |
1315872000000 | 161.88 |
1315958400000 | 165.46 |
1316044800000 | 170.2 |
1316131200000 | 171 |
1316390400000 | 167.02 |
1316476800000 | 168.49 |
1316563200000 | 167.84 |
1316649600000 | 160.83 |
1316736000000 | 159.15 |
1316995200000 | 158.57 |
1317081600000 | 165.91 |
1317168000000 | 163.89 |
1317254400000 | 166.79 |
1317340800000 | 167.86 |
1317600000000 | 164.5 |
1317686400000 | 159.78 |
1317772800000 | 165.15 |
1317859200000 | 169.94 |
1317945600000 | 169.52 |
1318204800000 | 174.85 |
1318291200000 | 173.99 |
1318377600000 | 177.27 |
1318464000000 | 174.11 |
1318550400000 | 177.59 |
1318809600000 | 173.54 |
1318896000000 | 175.48 |
1318982400000 | 174.4 |
1319068800000 | 172.77 |
1319155200000 | 176.79 |
1319414400000 | 183.06 |
1319500800000 | 181.59 |
1319587200000 | 181.83 |
1319673600000 | 190.43 |
1319760000000 | 190.87 |
1320019200000 | 184.52 |
1320105600000 | 175.94 |
1320192000000 | 179.08 |
1320278400000 | 182.57 |
1320364800000 | 182.63 |
1320624000000 | 181.32 |
1320710400000 | 183.47 |
1320796800000 | 180.41 |
1320883200000 | 178.18 |
1320969600000 | 184.35 |
1321228800000 | 182.61 |
1321315200000 | 181.33 |
1321401600000 | 181.35 |
1321488000000 | 178.37 |
1321574400000 | 176.41 |
1321833600000 | 170.32 |
1321920000000 | 168.26 |
1322006400000 | 164.98 |
1322092800000 | 166.27 |
1322179200000 | 167.2 |
1322438400000 | 175.51 |
1322524800000 | 176.15 |
1322611200000 | 184.34 |
1322697600000 | 183.42 |
1322784000000 | 183.89 |
1323043200000 | 186.92 |
1323129600000 | 185.96 |
1323216000000 | 183.91 |
1323302400000 | 178.94 |
1323388800000 | 179.89 |
1323648000000 | 174.52 |
1323734400000 | 176.66 |
1323820800000 | 171.82 |
1323907200000 | 173.59 |
1323993600000 | 174.39 |
1324252800000 | 172.5 |
1324339200000 | 178.91 |
1324425600000 | 179.6 |
1324512000000 | 182.5 |
1324598400000 | 185.39 |
1324944000000 | 185.13 |
1325030400000 | 183.52 |
1325116800000 | 184.76 |
1325203200000 | 186.26 |
1325462400000 | 189.38 |
1325548800000 | 191.13 |
1325635200000 | 189.05 |
1325721600000 | 188.55 |
1325808000000 | 187.79 |
1326067200000 | 187.39 |
1326153600000 | 191.81 |
1326240000000 | 192.67 |
1326326400000 | 194.76 |
1326412800000 | 194.05 |
1326672000000 | 195.84 |
1326758400000 | 198.13 |
1326844800000 | 200.6 |
1326931200000 | 202.69 |
1327017600000 | 202.24 |
1327276800000 | 202.5 |
1327363200000 | 198.98 |
1327449600000 | 200.1 |
1327536000000 | 201.92 |
1327622400000 | 201.68 |
1327881600000 | 197.03 |
1327968000000 | 199.83 |
1328054400000 | 204.45 |
1328140800000 | 208.45 |
1328227200000 | 210.35 |
1328486400000 | 210.47 |
1328572800000 | 209.24 |
1328659200000 | 210.32 |
1328745600000 | 210.7 |
1328832000000 | 208.29 |
1329091200000 | 208.52 |
1329177600000 | 206.32 |
1329264000000 | 209.93 |
1329350400000 | 209.02 |
1329436800000 | 211.21 |
1329696000000 | 214.11 |
1329782400000 | 212.77 |
1329868800000 | 210.44 |
1329955200000 | 207.71 |
1330041600000 | 210.15 |
1330300800000 | 208.4 |
1330387200000 | 209.04 |
1330473600000 | 208.91 |
1330560000000 | 208.61 |
1330646400000 | 207.64 |
1330905600000 | 205.15 |
1330992000000 | 198.96 |
1331078400000 | 201.32 |
1331164800000 | 205.17 |
1331251200000 | 207.58 |
1331510400000 | 207.57 |
1331596800000 | 209.65 |
1331683200000 | 214.18 |
1331769600000 | 214.79 |
1331856000000 | 214.89 |
1332115200000 | 214.76 |
1332201600000 | 211.95 |
1332288000000 | 211.07 |
1332374400000 | 208.46 |
1332460800000 | 209.45 |
1332720000000 | 212.61 |
1332806400000 | 210.96 |
1332892800000 | 210.92 |
1332979200000 | 208.27 |
1333065600000 | 210.52 |
1333324800000 | 213.29 |
1333411200000 | 213.62 |
1333497600000 | 208.15 |
1333584000000 | 207.79 |
1334016000000 | 201.81 |
1334102400000 | 203.92 |
1334188800000 | 208.59 |
1334275200000 | 206.38 |
1334534400000 | 206.92 |
1334620800000 | 212.23 |
1334707200000 | 210.8 |
1334793600000 | 211.51 |
1334880000000 | 212.9 |
1335139200000 | 206.14 |
1335225600000 | 209.51 |
1335312000000 | 212.92 |
1335398400000 | 211.55 |
1335484800000 | 216.2 |
1335744000000 | 215.09 |
1335830400000 | 214.92 |
1335916800000 | 213.93 |
1336003200000 | 216.58 |
1336089600000 | 212.13 |
1336348800000 | 212.74 |
1336435200000 | 208.27 |
1336521600000 | 205.67 |
1336608000000 | 209.8 |
1336694400000 | 209.55 |
1336953600000 | 204.4 |
1337040000000 | 202.12 |
1337126400000 | 199.98 |
1337212800000 | 199.95 |
1337299200000 | 195.65 |
1337558400000 | 199.1 |
1337644800000 | 204.18 |
1337731200000 | 197.71 |
1337817600000 | 199.82 |
1337904000000 | 199.89 |
1338163200000 | 199.92 |
1338249600000 | 203.44 |
1338336000000 | 199.85 |
1338422400000 | 198.59 |
1338508800000 | 194.11 |
1338768000000 | 191.63 |
1338854400000 | 192.01 |
1338940800000 | 196.07 |
1339027200000 | 200.76 |
1339113600000 | 199.34 |
1339372800000 | 198.31 |
1339459200000 | 197.05 |
1339545600000 | 193.15 |
1339632000000 | 193.02 |
1339718400000 | 197.61 |
1339977600000 | 197.36 |
1340064000000 | 200.89 |
1340150400000 | 203.44 |
1340236800000 | 202.5 |
1340323200000 | 201.35 |
1340582400000 | 196.8 |
1340668800000 | 194.72 |
1340755200000 | 198.67 |
1340841600000 | 198.35 |
1340928000000 | 206.59 |
1341187200000 | 207.83 |
1341273600000 | 211.48 |
1341360000000 | 212.31 |
1341446400000 | 211.03 |
1341532800000 | 208.71 |
1341792000000 | 206.47 |
1341878400000 | 209.99 |
1341964800000 | 208.41 |
1342051200000 | 206.42 |
1342137600000 | 209.42 |
1342396800000 | 211.38 |
1342483200000 | 211.33 |
1342569600000 | 213.31 |
1342656000000 | 216.1 |
1342742400000 | 212.5 |
1343001600000 | 205.74 |
1343088000000 | 205.59 |
1343174400000 | 206.44 |
1343260800000 | 211.28 |
1343347200000 | 215.23 |
1343606400000 | 217.73 |
1343692800000 | 215.38 |
1343779200000 | 214.47 |
1343865600000 | 210.44 |
1343952000000 | 215.43 |
1344211200000 | 217.57 |
1344297600000 | 217.29 |
1344384000000 | 214.18 |
1344470400000 | 216.83 |
1344556800000 | 215.88 |
1344816000000 | 215.54 |
1344902400000 | 216.68 |
1344988800000 | 216.5 |
1345075200000 | 217.39 |
1345161600000 | 218.6 |
1345420800000 | 216.76 |
1345507200000 | 218.89 |
1345593600000 | 215.66 |
1345680000000 | 214.42 |
1345766400000 | 213.3 |
1346025600000 | 214.84 |
1346112000000 | 213.16 |
1346198400000 | 213.57 |
1346284800000 | 211.8 |
1346371200000 | 214.88 |
1346630400000 | 216.71 |
1346716800000 | 214.06 |
1346803200000 | 216.39 |
1346889600000 | 221.41 |
1346976000000 | 223.07 |
1347235200000 | 222.54 |
1347321600000 | 225 |
1347408000000 | 226.44 |
1347494400000 | 225.82 |
1347580800000 | 231.24 |
1347840000000 | 231.12 |
1347926400000 | 229.31 |
1348012800000 | 229.39 |
1348099200000 | 228.64 |
1348185600000 | 230.17 |
1348444800000 | 227.89 |
1348531200000 | 229.34 |
1348617600000 | 225.32 |
1348704000000 | 226.27 |
1348790400000 | 224.9 |
1349049600000 | 227.51 |
1349136000000 | 226.17 |
1349222400000 | 226.97 |
1349308800000 | 227.22 |
1349395200000 | 230.78 |
1349654400000 | 227.98 |
1349740800000 | 226.78 |
1349827200000 | 225.55 |
1349913600000 | 226.05 |
1350000000000 | 225.23 |
1350259200000 | 226.35 |
1350345600000 | 228.35 |
1350432000000 | 229.49 |
1350518400000 | 230.87 |
1350604800000 | 229.34 |
1350864000000 | 229.37 |
1350950400000 | 225.77 |
1351036800000 | 227.69 |
1351123200000 | 228.95 |
1351209600000 | 229.48 |
1351468800000 | 228.44 |
1351555200000 | 229.83 |
1351641600000 | 228.79 |
1351728000000 | 231.18 |
1351814400000 | 231.51 |
1352073600000 | 230.1 |
1352160000000 | 230.11 |
1352246400000 | 227.06 |
1352332800000 | 225.94 |
1352419200000 | 224.87 |
1352678400000 | 225.05 |
1352764800000 | 224.38 |
1352851200000 | 222.61 |
1352937600000 | 220.43 |
1353024000000 | 219.13 |
1353283200000 | 223.45 |
1353369600000 | 223.69 |
1353456000000 | 224.47 |
1353542400000 | 226.43 |
1353628800000 | 228.18 |
1353888000000 | 226.31 |
1353974400000 | 226.63 |
1354060800000 | 225.65 |
1354147200000 | 229.12 |
1354233600000 | 229.9 |
1354492800000 | 231.17 |
1354579200000 | 230.33 |
1354665600000 | 231.75 |
1354752000000 | 232 |
1354838400000 | 233.76 |
1355097600000 | 232.51 |
1355184000000 | 235.22 |
1355270400000 | 234.82 |
1355356800000 | 233.07 |
1355443200000 | 234.28 |
1355702400000 | 234.19 |
1355788800000 | 236.68 |
1355875200000 | 236.73 |
1355961600000 | 237.09 |
1356048000000 | 235.66 |
1356307200000 | 237.14 |
1356566400000 | 236.91 |
1356652800000 | 235.66 |
1356912000000 | 234.62 |
1357084800000 | 240.64 |
1357171200000 | 240.98 |
1357257600000 | 242.56 |
1357516800000 | 242.67 |
1357603200000 | 243.1 |
1357689600000 | 242.51 |
1357776000000 | 241.9 |
1357862400000 | 243.18 |
1358121600000 | 241.77 |
1358208000000 | 242.18 |
1358294400000 | 242.75 |
1358380800000 | 245.18 |
1358467200000 | 246.22 |
1358726400000 | 247.48 |
1358812800000 | 246.08 |
1358899200000 | 245.28 |
1358985600000 | 245.34 |
1359072000000 | 246.78 |
1359331200000 | 247.83 |
1359417600000 | 246.97 |
1359504000000 | 250.15 |
1359590400000 | 247.23 |
1359676800000 | 251.31 |
1359936000000 | 248.48 |
1360022400000 | 251.84 |
1360108800000 | 250.49 |
1360195200000 | 249.39 |
1360281600000 | 251.39 |
1360540800000 | 251 |
1360627200000 | 253.54 |
1360713600000 | 257.32 |
1360800000000 | 256.06 |
1360886400000 | 258.95 |
1361145600000 | 258.07 |
1361232000000 | 261.72 |
1361318400000 | 264.4 |
1361404800000 | 262.01 |
1361491200000 | 264.06 |
1361750400000 | 265.11 |
1361836800000 | 260.38 |
1361923200000 | 263.48 |
1362009600000 | 264.81 |
1362096000000 | 265.49 |
1362355200000 | 262.39 |
1362441600000 | 266.42 |
1362528000000 | 265.87 |
1362614400000 | 267.2 |
1362700800000 | 269.21 |
1362960000000 | 269.19 |
1363046400000 | 268.47 |
1363132800000 | 267.82 |
1363219200000 | 271.77 |
1363305600000 | 272.0899 |
1363564800000 | 268.81 |
1363651200000 | 267.46 |
1363737600000 | 269.62 |
1363824000000 | 266.91 |
1363910400000 | 265.58 |
1364169600000 | 264.88 |
1364256000000 | 266.25 |
1364342400000 | 263.25 |
1364428800000 | 264.22 |
1364860800000 | 266.9 |
1364947200000 | 266.0299 |
1365033600000 | 262.44 |
1365120000000 | 258.85 |
1365379200000 | 260.23 |
1365465600000 | 261.3 |
1365552000000 | 267.57 |
1365638400000 | 269.33 |
1365724800000 | 267.79 |
1365984000000 | 265.05 |
1366070400000 | 263.54 |
1366156800000 | 259.38 |
1366243200000 | 261.36 |
1366329600000 | 262.51 |
1366588800000 | 264.67 |
1366675200000 | 270.58 |
1366761600000 | 272.93 |
1366848000000 | 275.47 |
1366934400000 | 274.39 |
1367193600000 | 276.27 |
1367280000000 | 274.42 |
1367366400000 | 275.04 |
1367452800000 | 273.51 |
1367539200000 | 278.38 |
1367798400000 | 279.46 |
1367884800000 | 280.66 |
1367971200000 | 280.33 |
1368057600000 | 279.69 |
1368144000000 | 279.14 |
1368403200000 | 279.7 |
1368489600000 | 279.93 |
1368576000000 | 281.61 |
1368662400000 | 281.2 |
1368748800000 | 280.63 |
1369008000000 | 280.98 |
1369094400000 | 281.2 |
1369180800000 | 281.92 |
1369267200000 | 277.65 |
1369353600000 | 276.95 |
1369612800000 | 278.7799 |
1369699200000 | 280.76 |
1369785600000 | 278.45 |
1369872000000 | 280.7799 |
1369958400000 | 277.63 |
1370217600000 | 275.25 |
1370304000000 | 275.18 |
1370390400000 | 270.29 |
1370476800000 | 267.95 |
1370563200000 | 270.27 |
1370822400000 | 269.13 |
1370908800000 | 267.31 |
1370995200000 | 268.8 |
1371081600000 | 269.13 |
1371168000000 | 270.55 |
1371427200000 | 272 |
1371513600000 | 273.71 |
1371600000000 | 272.29 |
1371686400000 | 272.08 |
1371772800000 | 272.35 |
1372032000000 | 265.62 |
1372118400000 | 269.52 |
1372204800000 | 272.47 |
1372291200000 | 273.45 |
1372377600000 | 272.94 |
1372636800000 | 276.94 |
1372723200000 | 277.79 |
1372809600000 | 275.71 |
1372896000000 | 280.22 |
1372982400000 | 282.08 |
1373241600000 | 282.11 |
1373328000000 | 285.33 |
1373414400000 | 285.21 |
1373500800000 | 290.3399 |
1373587200000 | 289.99 |
1373846400000 | 291.69 |
1373932800000 | 288.61 |
1374019200000 | 289.73 |
1374105600000 | 291.73 |
1374192000000 | 291.29 |
1374451200000 | 290.24 |
1374537600000 | 290.25 |
1374624000000 | 292.01 |
1374710400000 | 291.21 |
1374796800000 | 290.12 |
1375056000000 | 290.95 |
1375142400000 | 291.11 |
1375228800000 | 291.1 |
1375315200000 | 296.54 |
1375401600000 | 296.17 |
1375660800000 | 297.05 |
1375747200000 | 294.32 |
1375833600000 | 293.5299 |
1375920000000 | 296.07 |
1376006400000 | 293.85 |
1376265600000 | 294.13 |
1376352000000 | 295.33 |
1376438400000 | 296.79 |
1376524800000 | 295.6 |
1376611200000 | 296.83 |
1376870400000 | 298.14 |
1376956800000 | 299.5299 |
1377043200000 | 300.47 |
1377129600000 | 304.88 |
1377216000000 | 304.01 |
1377475200000 | 303.5299 |
1377561600000 | 298.23 |
1377648000000 | 297.33 |
1377734400000 | 298.99 |
1377820800000 | 295.8399 |
1378080000000 | 299.9 |
1378166400000 | 299.9 |
1378252800000 | 301.54 |
1378339200000 | 302.83 |
1378425600000 | 302.16 |
1378684800000 | 301.83 |
1378771200000 | 306.22 |
1378857600000 | 305.5899 |
1378944000000 | 303.77 |
1379030400000 | 304.51 |
1379289600000 | 306.64 |
1379376000000 | 306.01 |
1379462400000 | 306.51 |
1379548800000 | 309.42 |
1379635200000 | 313.42 |
1379894400000 | 310.72 |
1379980800000 | 313.35 |
1380067200000 | 313.51 |
1380153600000 | 312.92 |
1380240000000 | 312.9 |
1380499200000 | 311.05 |
1380585600000 | 312.68 |
1380672000000 | 313.64 |
1380758400000 | 312.3399 |
1380844800000 | 309.92 |
1381104000000 | 308.68 |
1381190400000 | 307.5899 |
1381276800000 | 306.85 |
1381363200000 | 313.21 |
1381449600000 | 311.74 |
1381708800000 | 311.17 |
1381795200000 | 314.43 |
1381881600000 | 315.7 |
1381968000000 | 314.2 |
1382054400000 | 315.86 |
1382313600000 | 318.44 |
1382400000000 | 322.63 |
1382486400000 | 322.79 |
1382572800000 | 320.5899 |
1382659200000 | 319.95 |
1382918400000 | 319.14 |
1383004800000 | 319.19 |
1383091200000 | 319.49 |
1383177600000 | 317.5 |
1383264000000 | 315.6 |
1383523200000 | 318.04 |
1383609600000 | 316.16 |
1383696000000 | 321.75 |
1383782400000 | 321.98 |
1383868800000 | 324.73 |
1384128000000 | 326.77 |
1384214400000 | 327.0299 |
1384300800000 | 324.58 |
1384387200000 | 325.69 |
1384473600000 | 324.62 |
1384732800000 | 326.8399 |
1384819200000 | 323.81 |
1384905600000 | 321.81 |
1384992000000 | 321.39 |
1385078400000 | 321.37 |
1385337600000 | 325.49 |
1385424000000 | 325.49 |
1385510400000 | 327.36 |
1385596800000 | 329.25 |
1385683200000 | 330.29 |
1385942400000 | 329.56 |
1386028800000 | 323.47 |
1386115200000 | 322.46 |
1386201600000 | 324.69 |
1386288000000 | 324.94 |
1386547200000 | 326.27 |
1386633600000 | 324.54 |
1386720000000 | 324.5 |
1386806400000 | 321.64 |
1386892800000 | 321.55 |
1387152000000 | 322.64 |
1387238400000 | 319.62 |
1387324800000 | 321.02 |
1387411200000 | 326.18 |
1387497600000 | 330.98 |
1387756800000 | 334.0299 |
1387843200000 | 333.66 |
1388102400000 | 338.69 |
1388361600000 | 339.71 |
1388448000000 | 338.83 |
1388620800000 | 337.57 |
1388707200000 | 338.94 |
1388966400000 | 340.8 |
1389052800000 | 340.31 |
1389139200000 | 341.08 |
1389225600000 | 343.69 |
1389312000000 | 346.82 |
1389571200000 | 344.82 |
1389657600000 | 342.61 |
1389744000000 | 347.18 |
1389830400000 | 348.95 |
1389916800000 | 348.14 |
1390176000000 | 348.55 |
1390262400000 | 347.5899 |
1390348800000 | 347.17 |
1390435200000 | 344.61 |
1390521600000 | 339.6 |
1390780800000 | 336.26 |
1390867200000 | 337.92 |
1390953600000 | 336.6 |
1391040000000 | 339.67 |
1391126400000 | 337.67 |
1391385600000 | 334.61 |
1391472000000 | 337.01 |
1391558400000 | 334.74 |
1391644800000 | 342.31 |
1391731200000 | 343.01 |
1391990400000 | 344.01 |
1392076800000 | 346.39 |
1392163200000 | 346.33 |
1392249600000 | 345.27 |
1392336000000 | 347.36 |
1392595200000 | 348.43 |
1392681600000 | 345.8399 |
1392768000000 | 346.91 |
1392854400000 | 348.6 |
1392940800000 | 350.2 |
1393200000000 | 351.75 |
1393286400000 | 354.48 |
1393372800000 | 354.13 |
1393459200000 | 351.39 |
1393545600000 | 354.18 |
1393804800000 | 346.31 |
1393891200000 | 351.98 |
1393977600000 | 350.35 |
1394064000000 | 354.68 |
1394150400000 | 353.2799 |
1394409600000 | 350.35 |
1394496000000 | 349.94 |
1394582400000 | 346.0299 |
1394668800000 | 344.02 |
1394755200000 | 341.71 |
1395014400000 | 346.36 |
1395100800000 | 348.98 |
1395187200000 | 349.45 |
1395273600000 | 347.77 |
1395360000000 | 348.35 |
1395619200000 | 343.5299 |
1395705600000 | 347.79 |
1395792000000 | 350.65 |
1395878400000 | 347.49 |
1395964800000 | 348.92 |
1396224000000 | 351.2 |
1396310400000 | 355.86 |
1396396800000 | 356.69 |
1396483200000 | 354.7 |
1396569600000 | 359.2799 |
1396828800000 | 357.5 |
1396915200000 | 354.18 |
1397001600000 | 357.07 |
1397088000000 | 352.71 |
1397174400000 | 347.52 |
1397433600000 | 347.17 |
1397520000000 | 344.9 |
1397606400000 | 350.11 |
1397692800000 | 350.7799 |
1398124800000 | 358.37 |
1398211200000 | 357.95 |
1398297600000 | 361.21 |
1398384000000 | 362.4 |
1398643200000 | 361.22 |
1398729600000 | 362.63 |
1398816000000 | 359.7 |
1398902400000 | 359.66 |
1398988800000 | 362.33 |
1399248000000 | 361.8399 |
1399334400000 | 362.26 |
1399420800000 | 362.31 |
1399507200000 | 364.05 |
1399593600000 | 363.2799 |
1399852800000 | 368.29 |
1399939200000 | 367.95 |
1400025600000 | 367.68 |
1400112000000 | 366.23 |
1400198400000 | 363.76 |
1400457600000 | 364.55 |
1400544000000 | 363.85 |
1400630400000 | 366.96 |
1400716800000 | 367.82 |
1400803200000 | 368.04 |
1401062400000 | 369.0899 |
1401148800000 | 369.15 |
1401235200000 | 369.06 |
1401321600000 | 368.43 |
1401408000000 | 369.72 |
1401667200000 | 374.63 |
1401753600000 | 373.36 |
1401840000000 | 373.22 |
1401926400000 | 373.02 |
1402012800000 | 374.75 |
1402272000000 | 375.69 |
1402358400000 | 375.05 |
1402444800000 | 372.82 |
1402531200000 | 373.9 |
1402617600000 | 372.69 |
1402876800000 | 370.9 |
1402963200000 | 371.25 |
1403049600000 | 375.35 |
1403136000000 | 383.83 |
1403222400000 | 381.57 |
1403481600000 | 385.5899 |
1403568000000 | 381.73 |
1403654400000 | 378.41 |
1403740800000 | 378.05 |
1403827200000 | 378.21 |
1404086400000 | 380.97 |
1404172800000 | 384.5 |
1404259200000 | 384.9 |
1404345600000 | 387.37 |
1404432000000 | 385.73 |
1404691200000 | 382.64 |
1404777600000 | 379.69 |
1404864000000 | 378.46 |
1404950400000 | 372.75 |
1405036800000 | 374.44 |
1405296000000 | 378.56 |
1405382400000 | 375.99 |
1405468800000 | 380.0299 |
1405555200000 | 379.25 |
1405641600000 | 374.86 |
1405900800000 | 375.55 |
1405987200000 | 377.75 |
1406073600000 | 379.52 |
1406160000000 | 379.29 |
1406246400000 | 378.45 |
1406505600000 | 375.86 |
1406592000000 | 377.17 |
1406678400000 | 375.92 |
1406764800000 | 373.85 |
1406851200000 | 369.17 |
1407110400000 | 369.5 |
1407196800000 | 370.2799 |
1407283200000 | 364.6 |
1407369600000 | 360.8399 |
1407456000000 | 355.49 |
1407715200000 | 361.33 |
1407801600000 | 358.94 |
1407888000000 | 359.51 |
1407974400000 | 357.68 |
1408060800000 | 357.5 |
1408320000000 | 359.93 |
1408406400000 | 360.3 |
1408492800000 | 360.23 |
1408579200000 | 362.35 |
1408665600000 | 360.69 |
1408924800000 | 362.82 |
1409011200000 | 365.57 |
1409097600000 | 367.5 |
1409184000000 | 362.99 |
1409270400000 | 361.91 |
1409529600000 | 361.8 |
1409616000000 | 362.23 |
1409702400000 | 367.05 |
1409788800000 | 368.06 |
1409875200000 | 365.6 |
1410134400000 | 366.71 |
1410220800000 | 367.13 |
1410307200000 | 366.67 |
1410393600000 | 366.8399 |
1410480000000 | 367.82 |
1410739200000 | 368.58 |
1410825600000 | 366.57 |
1410912000000 | 369.25 |
1410998400000 | 366.2 |
1411084800000 | 367.73 |
1411344000000 | 367.43 |
1411430400000 | 363.25 |
1411516800000 | 363.57 |
1411603200000 | 362.63 |
1411689600000 | 364.39 |
1411948800000 | 363.5899 |
1412035200000 | 365.98 |
1412121600000 | 364.23 |
1412208000000 | 357.2 |
1412294400000 | 358.76 |
1412553600000 | 361.73 |
1412640000000 | 355.56 |
1412726400000 | 351.97 |
1412812800000 | 350.13 |
1412899200000 | 347.93 |
1413158400000 | 347.67 |
1413244800000 | 351.14 |
1413331200000 | 345.2799 |
1413417600000 | 342.7799 |
1413504000000 | 352.58 |
1413763200000 | 351.9 |
1413849600000 | 357.44 |
1413936000000 | 363.5 |
1414022400000 | 364.65 |
1414108800000 | 362.19 |
1414368000000 | 362.38 |
1414454400000 | 368.06 |
1414540800000 | 371.94 |
1414627200000 | 372.89 |
1414713600000 | 376.82 |
1414972800000 | 375.88 |
1415059200000 | 381.54 |
1415145600000 | 382.87 |
1415232000000 | 382.6 |
1415318400000 | 379.8 |
1415577600000 | 380.79 |
1415664000000 | 383.14 |
1415750400000 | 380.44 |
1415836800000 | 380.02 |
1415923200000 | 380.63 |
1416182400000 | 381.0299 |
1416268800000 | 382.8399 |
1416355200000 | 384.7 |
1416441600000 | 382.43 |
1416528000000 | 385.68 |
1416787200000 | 387.75 |
1416873600000 | 390.79 |
1416960000000 | 390.57 |
1417046400000 | 394.7799 |
1417132800000 | 394.35 |
1417392000000 | 393.11 |
1417478400000 | 395.94 |
1417564800000 | 401.0899 |
1417651200000 | 400.08 |
1417737600000 | 405.12 |
1417996800000 | 403.6 |
1418083200000 | 399.65 |
1418169600000 | 403.71 |
1418256000000 | 406.39 |
1418342400000 | 404.4 |
1418601600000 | 400.88 |
1418688000000 | 405.74 |
1418774400000 | 405.87 |
1418860800000 | 411.33 |
1418947200000 | 411.31 |
1419206400000 | 413.0899 |
1419292800000 | 416.19 |
1419379200000 | 417.7 |
1419811200000 | 416.91 |
1419897600000 | 414.14 |
1419984000000 | 415.56 |
1420156800000 | 418.5899 |
1420416000000 | 415.04 |
1420502400000 | 418.23 |
1420588800000 | 412.88 |
1420675200000 | 414.2799 |
1420761600000 | 414.31 |
1421020800000 | 418.05 |
1421107200000 | 420.78 |
1421193600000 | 412.32 |
1421280000000 | 411.39 |
1421366400000 | 410.71 |
1421625600000 | 419.87 |
1421712000000 | 418.5899 |
1421798400000 | 416 |
1421884800000 | 415.02 |
1421971200000 | 419.58 |
1422230400000 | 425.51 |
1422316800000 | 422.95 |
1422403200000 | 424.87 |
1422489600000 | 426.05 |
1422576000000 | 424.43 |
1422835200000 | 420.21 |
1422921600000 | 424.98 |
1423008000000 | 419.19 |
1423094400000 | 425.12 |
1423180800000 | 424.15 |
1423440000000 | 423.83 |
1423526400000 | 426.09 |
1423612800000 | 428.03 |
1423699200000 | 439.09 |
1423785600000 | 438.82 |
1424044800000 | 438.56 |
1424131200000 | 436.81 |
1424217600000 | 437.6 |
1424304000000 | 439.84 |
1424390400000 | 437.13 |
1424649600000 | 442.96 |
1424736000000 | 444.12 |
1424822400000 | 445.16 |
1424908800000 | 445.74 |
1424995200000 | 445.42 |
1425254400000 | 447.41 |
1425340800000 | 446.89 |
1425427200000 | 446.88 |
1425513600000 | 447.8 |
1425600000000 | 450.89 |
1425859200000 | 451.91 |
1425945600000 | 451.2 |
1426032000000 | 456.69 |
1426118400000 | 452.73 |
1426204800000 | 455.97 |
1426464000000 | 464.58 |
1426550400000 | 462.47 |
1426636800000 | 467.96 |
1426723200000 | 457.43 |
1426809600000 | 462.64 |
1427068800000 | 459.32 |
1427155200000 | 460.31 |
1427241600000 | 457.74 |
1427328000000 | 449.57 |
1427414400000 | 454.5 |
1427673600000 | 462.54 |
1427760000000 | 459.31 |
1427846400000 | 461.24 |
1427932800000 | 461.31 |
1428364800000 | 473.32 |
1428451200000 | 469.88 |
1428537600000 | 472.48 |
1428624000000 | 475.04 |
1428883200000 | 476.13 |
1428969600000 | 470.52 |
1429056000000 | 468.17 |
1429142400000 | 464.84 |
1429228800000 | 461.39 |
1429488000000 | 467.14 |
1429574400000 | 473.92 |
1429660800000 | 466.72 |
1429747200000 | 467.43 |
1429833600000 | 471.17 |
1430092800000 | 471.74 |
1430179200000 | 462.5 |
1430265600000 | 448.3 |
1430352000000 | 453.13 |
1430438400000 | 455.27 |
1430697600000 | 457 |
1430784000000 | 450.49 |
1430870400000 | 443.44 |
1430956800000 | 444.49 |
1431043200000 | 448.92 |
1431302400000 | 452.44 |
1431388800000 | 445.57 |
1431475200000 | 450.84 |
1431561600000 | 451.22 |
1431648000000 | 450.14 |
1431907200000 | 451.91 |
1431993600000 | 458.81 |
1432080000000 | 459.4 |
1432166400000 | 460.28 |
1432252800000 | 459.93 |
1432512000000 | 459.51 |
1432598400000 | 457.58 |
1432684800000 | 460.84 |
1432771200000 | 464.38 |
1432857600000 | 458.39 |
1433116800000 | 466.83 |
1433203200000 | 465.43 |
1433289600000 | 468.87 |
1433376000000 | 465.53 |
1433462400000 | 467.62 |
1433721600000 | 465.71 |
1433808000000 | 459.83 |
1433894400000 | 464.41 |
1433980800000 | 471.61 |
1434067200000 | 462.53 |
1434326400000 | 453.35 |
1434412800000 | 457.14 |
1434499200000 | 451.39 |
1434585600000 | 458.66 |
1434672000000 | 458.84 |
1434931200000 | 464.49 |
1435017600000 | 466.4 |
1435104000000 | 466.2 |
1435190400000 | 463.62 |
1435276800000 | 465 |
1435536000000 | 459.62 |
1435622400000 | 454.85 |
1435708800000 | 460.99 |
1435795200000 | 459.11 |
1435881600000 | 459.43 |
1436140800000 | 456.67 |
1436227200000 | 456.44 |
1436313600000 | 461.05 |
1436400000000 | 466.02 |
1436486400000 | 472.89 |
1436745600000 | 480.26 |
1436832000000 | 483.47 |
1436918400000 | 483.99 |
1437004800000 | 490.06 |
1437091200000 | 487.36 |
1437350400000 | 494.84 |
1437436800000 | 488.1 |
1437523200000 | 485.33 |
1437609600000 | 490.11 |
1437696000000 | 488.77 |
1437955200000 | 482.34 |
1438041600000 | 483.97 |
1438128000000 | 486.81 |
1438214400000 | 484.37 |
1438300800000 | 487.84 |
1438560000000 | 493.64 |
1438646400000 | 496.25 |
1438732800000 | 491.91 |
1438819200000 | 491 |
1438905600000 | 484.66 |
1439164800000 | 489.13 |
1439251200000 | 488.73 |
1439337600000 | 479.08 |
1439424000000 | 486.19 |
1439510400000 | 485.49 |
1439769600000 | 483.41 |
1439856000000 | 488.02 |
1439942400000 | 483.81 |
1440028800000 | 473.24 |
1440115200000 | 465.49 |
1440374400000 | 452.53 |
1440460800000 | 463.99 |
1440547200000 | 466.23 |
1440633600000 | 473.02 |
1440720000000 | 471.84 |
1440979200000 | 476.07 |
1441065600000 | 464.6 |
1441152000000 | 468.02 |
1441238400000 | 474.62 |
1441324800000 | 466.44 |
1441584000000 | 467.97 |
1441670400000 | 470.85 |
1441756800000 | 473.32 |
1441843200000 | 470.12 |
1441929600000 | 472.65 |
1442188800000 | 468.84 |
1442275200000 | 466.56 |
1442361600000 | 467.77 |
1442448000000 | 470.32 |
1442534400000 | 467.21 |
1442793600000 | 469.53 |
1442880000000 | 460.62 |
1442966400000 | 461.19 |
1443052800000 | 463.47 |
1443139200000 | 475.2 |
1443398400000 | 465.92 |
1443484800000 | 462.81 |
1443571200000 | 471.37 |
1443657600000 | 468.03 |
1443744000000 | 465.92 |
1444003200000 | 482.18 |
1444089600000 | 484.75 |
1444176000000 | 478.74 |
1444262400000 | 475.59 |
1444348800000 | 478.33 |
1444608000000 | 475.22 |
1444694400000 | 475.46 |
1444780800000 | 471.57 |
1444867200000 | 472.72 |
1444953600000 | 472.13 |
1445212800000 | 472.69 |
1445299200000 | 474.86 |
1445385600000 | 476.83 |
1445472000000 | 479.79 |
1445558400000 | 488.1 |
1445817600000 | 487.18 |
1445904000000 | 484.82 |
1445990400000 | 494.96 |
1446076800000 | 494.26 |
1446163200000 | 490.38 |
1446422400000 | 491.16 |
1446508800000 | 494.83 |
1446595200000 | 502.57 |
1446681600000 | 498.3 |
1446768000000 | 500.81 |
1447027200000 | 497.78 |
1447113600000 | 492.74 |
1447200000000 | 495.45 |
1447286400000 | 494.46 |
1447372800000 | 488.72 |
1447632000000 | 492.89 |
1447718400000 | 497.77 |
1447804800000 | 501.99 |
1447891200000 | 504.1 |
1447977600000 | 504.27 |
1448236800000 | 504.22 |
1448323200000 | 500.55 |
1448409600000 | 503.48 |
1448496000000 | 505.83 |
1448582400000 | 508.12 |
1448841600000 | 511.04 |
1448928000000 | 514.4 |
1449014400000 | 512.49 |
1449100800000 | 508.11 |
1449187200000 | 504.08 |
1449446400000 | 511.45 |
1449532800000 | 509.07 |
1449619200000 | 505.39 |
1449705600000 | 500.07 |
1449792000000 | 494.62 |
1450051200000 | 489.97 |
1450137600000 | 498.69 |
1450224000000 | 501.99 |
1450310400000 | 502.27 |
1450396800000 | 495.21 |
1450656000000 | 495.98 |
1450742400000 | 493.97 |
1450828800000 | 503.33 |
1450915200000 | 503.24 |
1451260800000 | 504.23 |
1451347200000 | 511.52 |
1451433600000 | 517.8099 |
1451520000000 | 518.13 |
1451865600000 | 504.22 |
1451952000000 | 496.7 |
1452038400000 | 497.08 |
1452124800000 | 484.28 |
1452211200000 | 479.09 |
1452470400000 | 476.89 |
1452556800000 | 475.12 |
1452643200000 | 470.45 |
1452729600000 | 463.89 |
1452816000000 | 453.71 |
1453075200000 | 452.01 |
1453161600000 | 458.83 |
1453248000000 | 449.13 |
1453334400000 | 452.92 |
1453420800000 | 460.88 |
1453680000000 | 462.11 |
1453766400000 | 465.75 |
1453852800000 | 466.12 |
1453939200000 | 463.92 |
1454025600000 | 473.69 |
1454284800000 | 473.61 |
1454371200000 | 467.48 |
1454457600000 | 464.86 |
1454544000000 | 462.79 |
1454630400000 | 461.28 |
1454889600000 | 442.32 |
1454976000000 | 439.63 |
1455062400000 | 443.67 |
1455148800000 | 446.88 |
1455235200000 | 453.76 |
1455494400000 | 465.58 |
1455580800000 | 461.39 |
1455667200000 | 473.93 |
1455753600000 | 479.36 |
1455840000000 | 474.86 |
1456099200000 | 482.84 |
1456185600000 | 479.21 |
1456272000000 | 473.15 |
1456358400000 | 482.06 |
1456444800000 | 485.54 |
1456704000000 | 486.4 |
1456790400000 | 487.3 |
1456876800000 | 480.57 |
1456963200000 | 479.33 |
1457049600000 | 486.74 |
1457308800000 | 488.35 |
1457395200000 | 485.23 |
1457481600000 | 485.73 |
1457568000000 | 486.33 |
1457654400000 | 490.33 |
1457913600000 | 495.86 |
1458000000000 | 497.47 |
1458086400000 | 499.56 |
1458172800000 | 495.43 |
1458259200000 | 496.58 |
1458518400000 | 498.01 |
1458604800000 | 497.66 |
1458691200000 | 501.99 |
1458777600000 | 497.82 |
1459209600000 | 496.27 |
1459296000000 | 503.26 |
1459382400000 | 502.05 |
1459468800000 | 501.13 |
1459728000000 | 500.59 |
1459814400000 | 496.44 |
1459900800000 | 498.77 |
1459987200000 | 493.86 |
1460073600000 | 496.51 |
1460332800000 | 498.3 |
1460419200000 | 499.42 |
1460505600000 | 500.94 |
1460592000000 | 500.7 |
1460678400000 | 503.15 |
1460937600000 | 503.47 |
1461024000000 | 507.13 |
1461110400000 | 504.89 |
1461196800000 | 507.91 |
1461283200000 | 506.4 |
1461542400000 | 503.16 |
1461628800000 | 503.38 |
1461715200000 | 506.69 |
1461801600000 | 505.08 |
1461888000000 | 496.39 |
1462147200000 | 496.72 |
1462233600000 | 498.09 |
1462320000000 | 497.01 |
1462406400000 | 496.46 |
1462492800000 | 496.83 |
1462752000000 | 498.65 |
1462838400000 | 500.86 |
1462924800000 | 502.89 |
1463011200000 | 496.95 |
1463097600000 | 498.33 |
1463356800000 | 499.15 |
1463443200000 | 501.44 |
1463529600000 | 504.91 |
1463616000000 | 504.87 |
1463702400000 | 511.72 |
1463961600000 | 514.89 |
1464048000000 | 518.05 |
1464134400000 | 520.49 |
1464220800000 | 521.28 |
1464307200000 | 521.97 |
1464566400000 | 522.09 |
1464652800000 | 521.6 |
1464739200000 | 518.59 |
1464825600000 | 516.82 |
1464912000000 | 513.48 |
1465171200000 | 515.52 |
1465257600000 | 519.74 |
1465344000000 | 520.78 |
1465430400000 | 517.07 |
1465516800000 | 505.67 |
1465776000000 | 500.36 |
1465862400000 | 492.35 |
1465948800000 | 495.49 |
1466035200000 | 488.04 |
1466121600000 | 496.13 |
1466380800000 | 507.01 |
1466467200000 | 510.99 |
1466553600000 | 509.79 |
1466640000000 | 512.42 |
1466726400000 | 508.27 |
1466985600000 | 479.38 |
1467072000000 | 487.16 |
1467158400000 | 497.03 |
1467244800000 | 500.71 |
1467331200000 | 509.04 |
1467590400000 | 505.05 |
1467676800000 | 500.97 |
1467763200000 | 498.61 |
1467849600000 | 502.26 |
1467936000000 | 512.35 |
1468195200000 | 521.44 |
1468281600000 | 521.45 |
1468368000000 | 523.54 |
1468454400000 | 520.64 |
1468540800000 | 522.83 |
1468800000000 | 523.97 |
1468886400000 | 525.22 |
1468972800000 | 528.87 |
1469059200000 | 524.19 |
1469145600000 | 525.76 |
1469404800000 | 531.28 |
1469491200000 | 533.25 |
1469577600000 | 534.35 |
1469664000000 | 535.82 |
1469750400000 | 534.99 |
1470009600000 | 532.89 |
1470096000000 | 527.46 |
1470182400000 | 525.25 |
1470268800000 | 531.35 |
1470355200000 | 537.57 |
1470614400000 | 538.49 |
1470700800000 | 543.26 |
1470787200000 | 536.9 |
1470873600000 | 541.14 |
1470960000000 | 540.3099 |
1471219200000 | 541.35 |
1471305600000 | 538.36 |
1471392000000 | 533.83 |
1471478400000 | 537.45 |
1471564800000 | 537.89 |
1471824000000 | 539.91 |
1471910400000 | 542.78 |
1471996800000 | 543.74 |
1472083200000 | 542.22 |
1472169600000 | 543.01 |
1472428800000 | 546.65 |
1472515200000 | 546.26 |
1472601600000 | 542.61 |
1472688000000 | 543.9299 |
1472774400000 | 551.05 |
1473033600000 | 551.45 |
1473120000000 | 549.11 |
1473206400000 | 550.71 |
1473292800000 | 549.8099 |
1473379200000 | 543.1 |
1473638400000 | 537.14 |
1473724800000 | 533.53 |
1473811200000 | 537.34 |
1473897600000 | 540.63 |
1473984000000 | 538.71 |
1474243200000 | 544.03 |
1474329600000 | 544.21 |
1474416000000 | 543.99 |
1474502400000 | 543.08 |
1474588800000 | 537.82 |
1474848000000 | 532.23 |
1474934400000 | 530.77 |
1475020800000 | 531.0599 |
1475107200000 | 528.73 |
1475193600000 | 527.76 |
1475452800000 | 529.15 |
1475539200000 | 528.72 |
1475625600000 | 529.13 |
1475712000000 | 526.39 |
1475798400000 | 524.53 |
1476057600000 | 528.51 |
1476144000000 | 521.94 |
1476230400000 | 521.78 |
1476316800000 | 520.52 |
1476403200000 | 523.9299 |
1476662400000 | 520.04 |
1476748800000 | 523.39 |
1476835200000 | 524.46 |
1476921600000 | 527.69 |
1477008000000 | 527.96 |
1477267200000 | 526.5599 |
1477353600000 | 524.84 |
1477440000000 | 522.45 |
1477526400000 | 514.99 |
1477612800000 | 516.27 |
1477872000000 | 514.33 |
1477958400000 | 509.69 |
1478044800000 | 506.46 |
1478131200000 | 506.44 |
1478217600000 | 500.96 |
1478476800000 | 508.34 |
1478563200000 | 506.03 |
1478649600000 | 513.22 |
1478736000000 | 514.33 |
1478822400000 | 511 |
1479081600000 | 507.8 |
1479168000000 | 509.43 |
1479254400000 | 510.33 |
1479340800000 | 513.69 |
1479427200000 | 519.49 |
1479686400000 | 519.33 |
1479772800000 | 519.37 |
1479859200000 | 521.22 |
1479945600000 | 523.45 |
1480032000000 | 523.99 |
1480291200000 | 520.7 |
1480377600000 | 519.87 |
1480464000000 | 517.01 |
1480550400000 | 511.49 |
1480636800000 | 508.81 |
1480896000000 | 510.19 |
1480982400000 | 510.94 |
1481068800000 | 514.69 |
1481155200000 | 517.24 |
1481241600000 | 525.15 |
1481500800000 | 520.23 |
1481587200000 | 525.79 |
1481673600000 | 524.87 |
1481760000000 | 528.9 |
1481846400000 | 531.37 |
1482105600000 | 532.71 |
1482192000000 | 533.79 |
1482278400000 | 537.01 |
1482364800000 | 540.38 |
1482451200000 | 542.57 |
1482796800000 | 546.52 |
1482883200000 | 546.57 |
1482969600000 | 545.98 |
1483056000000 | 546.89 |
1483315200000 | 553.16 |
1483401600000 | 549.51 |
1483488000000 | 548.09 |
1483574400000 | 547.16 |
1483660800000 | 546.12 |
1483920000000 | 543.48 |
1484006400000 | 546.86 |
1484092800000 | 546.55 |
1484179200000 | 544.73 |
1484265600000 | 549.36 |
1484524800000 | 547.11 |
1484611200000 | 543.53 |
1484697600000 | 544.44 |
1484784000000 | 542.71 |
1484870400000 | 543.99 |
1485129600000 | 538.64 |
1485216000000 | 539.07 |
1485302400000 | 543.63 |
1485388800000 | 549.19 |
1485475200000 | 548.84 |
1485734400000 | 543.11 |
1485820800000 | 543.12 |
1485907200000 | 548.41 |
1485993600000 | 549.8 |
1486080000000 | 552.3099 |
1486339200000 | 550.58 |
1486425600000 | 555.3099 |
1486512000000 | 555.22 |
1486598400000 | 552.83 |
1486684800000 | 556.36 |
1486944000000 | 558.22 |
1487030400000 | 559.88 |
1487116800000 | 558.6799 |
1487203200000 | 558.24 |
1487289600000 | 554.07 |
1487548800000 | 555.07 |
1487635200000 | 557.55 |
1487721600000 | 555.96 |
1487808000000 | 557.0599 |
1487894400000 | 549.9 |
1488153600000 | 549.91 |
1488240000000 | 553.86 |
1488326400000 | 559.13 |
1488412800000 | 560.33 |
1488499200000 | 560.6799 |
1488758400000 | 561.11 |
1488844800000 | 560.08 |
1488931200000 | 559.88 |
1489017600000 | 565.23 |
1489104000000 | 571.67 |
1489363200000 | 571.76 |
1489449600000 | 571.8 |
1489536000000 | 573.6799 |
1489622400000 | 578.07 |
1489708800000 | 577.74 |
1489968000000 | 579.03 |
1490054400000 | 571.4 |
1490140800000 | 566.76 |
1490227200000 | 572.73 |
1490313600000 | 573.05 |
1490572800000 | 569.46 |
1490659200000 | 573.3099 |
1490745600000 | 572.57 |
1490832000000 | 575.76 |
1490918400000 | 580.29 |
1491177600000 | 577.23 |
1491264000000 | 578.11 |
1491350400000 | 582.33 |
1491436800000 | 583.44 |
1491523200000 | 583.63 |
1491782400000 | 584.88 |
1491868800000 | 582.25 |
1491955200000 | 587.17 |
1492041600000 | 584.07 |
1492473600000 | 581.33 |
1492560000000 | 587.5599 |
1492646400000 | 593.0599 |
1492732800000 | 593.23 |
1492992000000 | 604.98 |
1493078400000 | 615.13 |
1493164800000 | 620.16 |
1493251200000 | 616.94 |
1493337600000 | 615.74 |
1493596800000 | 618.53 |
1493683200000 | 621.02 |
1493769600000 | 618.83 |
1493856000000 | 623.3099 |
1493942400000 | 626.98 |
1494201600000 | 626.84 |
1494288000000 | 631.94 |
1494374400000 | 626.97 |
1494460800000 | 626.37 |
1494547200000 | 627.79 |
1494806400000 | 627.74 |
1494892800000 | 623.73 |
1494979200000 | 611.04 |
1495065600000 | 603.67 |
1495152000000 | 608.44 |
1495411200000 | 609.46 |
1495497600000 | 612.58 |
1495584000000 | 616.19 |
1495670400000 | 614.87 |
1495756800000 | 617.82 |
1496016000000 | 615.73 |
1496102400000 | 620.0599 |
1496188800000 | 620.08 |
1496275200000 | 620.17 |
1496361600000 | 625.74 |
1496620800000 | 624.21 |
1496707200000 | 623.67 |
1496793600000 | 625.87 |
1496880000000 | 619.77 |
1496966400000 | 624.32 |
1497225600000 | 616.42 |
1497312000000 | 621.5599 |
1497398400000 | 621.46 |
1497484800000 | 615.35 |
1497571200000 | 622.13 |
1497830400000 | 626.34 |
1497916800000 | 625.83 |
1498003200000 | 625.3 |
1498089600000 | 622.11 |
1498176000000 | 621.08 |
1498435200000 | 622.3 |
1498521600000 | 618.26 |
1498608000000 | 622.5 |
1498694400000 | 614.86 |
1498780800000 | 616.89 |
1499040000000 | 619.79 |
1499126400000 | 616.5 |
1499212800000 | 620.38 |
1499299200000 | 616.53 |
1499385600000 | 618.75 |
1499644800000 | 621.4299 |
1499731200000 | 615.91 |
1499817600000 | 622.46 |
1499904000000 | 621.57 |
1499990400000 | 620.58 |
1500249600000 | 620.46 |
1500336000000 | 615.46 |
1500422400000 | 618.46 |
1500508800000 | 619.2 |
1500595200000 | 610.01 |
1500854400000 | 605.57 |
1500940800000 | 602.42 |
1501027200000 | 607.14 |
1501113600000 | 607.23 |
1501200000000 | 604 |
1501459200000 | 603.73 |
1501545600000 | 608.74 |
1501632000000 | 606.9 |
1501718400000 | 608.49 |
1501804800000 | 610.53 |
1502064000000 | 613.08 |
1502150400000 | 610.28 |
1502236800000 | 608.15 |
1502323200000 | 603.01 |
1502409600000 | 597.73 |
1502668800000 | 602.72 |
1502755200000 | 600.82 |
1502841600000 | 602.57 |
1502928000000 | 601.09 |
1503014400000 | 597.15 |
1503273600000 | 596.64 |
1503360000000 | 600.26 |
1503446400000 | 600.1 |
1503532800000 | 595.48 |
1503619200000 | 595.25 |
1503878400000 | 593.38 |
1503964800000 | 587.36 |
1504051200000 | 590.98 |
1504137600000 | 597.97 |
1504224000000 | 601.77 |
1504483200000 | 601.74 |
1504569600000 | 597.9299 |
1504656000000 | 595.55 |
1504742400000 | 600.59 |
1504828800000 | 601.83 |
1505088000000 | 608.86 |
1505174400000 | 608.25 |
1505260800000 | 610.09 |
1505347200000 | 612.35 |
1505433600000 | 609.09 |
1505692800000 | 610.12 |
1505779200000 | 612.74 |
1505865600000 | 613.27 |
1505952000000 | 612.88 |
1506038400000 | 614.42 |
1506297600000 | 612.83 |
1506384000000 | 610.8099 |
1506470400000 | 615.51 |
1506556800000 | 620.65 |
1506643200000 | 626.22 |
1506902400000 | 628.87 |
1506988800000 | 633.5 |
1507075200000 | 631.28 |
1507161600000 | 633.37 |
1507248000000 | 630.85 |
1507507200000 | 628.97 |
1507593600000 | 629.44 |
1507680000000 | 626.69 |
1507766400000 | 623.94 |
1507852800000 | 625.63 |
1508112000000 | 621.6799 |
1508198400000 | 622.65 |
1508284800000 | 626.33 |
1508371200000 | 626.39 |
1508457600000 | 630.33 |
1508716800000 | 629.84 |
1508803200000 | 626.75 |
1508889600000 | 629.16 |
1508976000000 | 635.35 |
1509062400000 | 638.69 |
1509321600000 | 640.11 |
1509408000000 | 643.24 |
1509494400000 | 641.38 |
1509580800000 | 638.87 |
1509667200000 | 644.63 |
1509926400000 | 644.46 |
1510012800000 | 642.26 |
1510099200000 | 639.57 |
1510185600000 | 628.01 |
1510272000000 | 621.04 |
1510531200000 | 619.75 |
1510617600000 | 624.25 |
1510704000000 | 625.8 |
1510790400000 | 631.23 |
1510876800000 | 630.96 |
1511136000000 | 632.21 |
1511222400000 | 633.72 |
1511308800000 | 629.78 |
1511395200000 | 627.59 |
1511481600000 | 628.19 |
1511740800000 | 623.0599 |
1511827200000 | 627.8099 |
1511913600000 | 626.46 |
1512000000000 | 631.48 |
1512086400000 | 627.8099 |
1512345600000 | 633.41 |
1512432000000 | 625.7 |
1512518400000 | 619.41 |
1512604800000 | 622.39 |
1512691200000 | 626.55 |
1512950400000 | 633.95 |
1513036800000 | 634.55 |
1513123200000 | 634.13 |
1513209600000 | 627.29 |
1513296000000 | 625.9 |
1513555200000 | 633.77 |
1513641600000 | 633.13 |
1513728000000 | 635.54 |
1513814400000 | 634.45 |
1513900800000 | 632.11 |
1514332800000 | 636.51 |
1514419200000 | 634.5 |
1514505600000 | 633.08 |
1514851200000 | 631.17 |
1514937600000 | 634.22 |
1515024000000 | 639.24 |
1515110400000 | 642.12 |
1515369600000 | 642.98 |
1515456000000 | 646.22 |
1515542400000 | 641.35 |
1515628800000 | 638.84 |
1515715200000 | 636.2 |
1515974400000 | 633.71 |
1516060800000 | 631.9 |
1516147200000 | 631.05 |
1516233600000 | 629.04 |
1516320000000 | 634.75 |
1516579200000 | 639.49 |
1516665600000 | 641.04 |
1516752000000 | 639.25 |
1516838400000 | 632.03 |
1516924800000 | 634.66 |
1517184000000 | 628.73 |
1517270400000 | 622.13 |
1517356800000 | 621.57 |
1517443200000 | 624.67 |
1517529600000 | 616.01 |
1517788800000 | 607.3 |
1517875200000 | 596.47 |
1517961600000 | 607.29 |
1518048000000 | 598.52 |
1518134400000 | 598.47 |
1518393600000 | 604.33 |
1518480000000 | 600.57 |
1518566400000 | 604.58 |
1518652800000 | 607.58 |
1518739200000 | 613.52 |
1518998400000 | 611.85 |
1519084800000 | 615.1 |
1519171200000 | 613.9 |
1519257600000 | 616.72 |
1519344000000 | 616.74 |
1519603200000 | 618.79 |
1519689600000 | 617.17 |
1519776000000 | 614.26 |
1519862400000 | 608.24 |
1519948800000 | 597.71 |
1520208000000 | 604.27 |
1520294400000 | 611.54 |
1520380800000 | 613.97 |
1520467200000 | 623.88 |
1520553600000 | 622.29 |
1520812800000 | 620.95 |
1520899200000 | 621.05 |
1520985600000 | 620.33 |
1521072000000 | 621.59 |
1521158400000 | 616.75 |
1521417600000 | 612.52 |
1521504000000 | 612.28 |
1521590400000 | 610.83 |
1521676800000 | 602.41 |
1521763200000 | 602.65 |
1522022400000 | 597.45 |
1522108800000 | 602.5 |
1522195200000 | 607.2 |
1522281600000 | 608.73 |
1522713600000 | 603.6 |
1522800000000 | 594.48 |
1522886400000 | 606.96 |
1522972800000 | 604.52 |
1523232000000 | 601.9299 |
1523318400000 | 613.84 |
1523404800000 | 608.3099 |
1523491200000 | 615.21 |
1523577600000 | 615.76 |
1523836800000 | 616.83 |
1523923200000 | 624.48 |
1524009600000 | 630.48 |
1524096000000 | 634.65 |
1524182400000 | 635.09 |
1524441600000 | 641.71 |
1524528000000 | 643.8099 |
1524614400000 | 643.97 |
1524700800000 | 649.5 |
1524787200000 | 645.65 |
1525046400000 | 648.33 |
1525132800000 | 649.22 |
1525219200000 | 653.89 |
1525305600000 | 650.27 |
1525392000000 | 653.51 |
1525651200000 | 663.03 |
1525737600000 | 671.92 |
1525824000000 | 672.77 |
1525910400000 | 670.98 |
1525996800000 | 674.99 |
1526256000000 | 672.92 |
1526342400000 | 677.11 |
1526428800000 | 678.9299 |
1526515200000 | 680.99 |
1526601600000 | 683.57 |
1526860800000 | 685.37 |
1526947200000 | 685.05 |
1527033600000 | 677.22 |
1527120000000 | 675.76 |
1527206400000 | 681.67 |
1527465600000 | 679.17 |
1527552000000 | 674.15 |
1527638400000 | 676.4299 |
1527724800000 | 679.3099 |
1527811200000 | 686.28 |
1528070400000 | 691.49 |
1528156800000 | 690.22 |
1528243200000 | 691.33 |
1528329600000 | 692.01 |
1528416000000 | 689.49 |
1528675200000 | 696.45 |
1528761600000 | 693.85 |
1528848000000 | 694.16 |
1528934400000 | 706.96 |
1529020800000 | 697.12 |
1529280000000 | 693.63 |
1529366400000 | 689.24 |
1529452800000 | 693.77 |
1529539200000 | 683.72 |
1529625600000 | 688.72 |
1529884800000 | 685.01 |
1529971200000 | 682.72 |
1530057600000 | 685.28 |
1530144000000 | 676.3 |
1530230400000 | 689.71 |
1530489600000 | 680.4 |
1530576000000 | 684.6 |
1530662400000 | 682.29 |
1530748800000 | 681.72 |
1530835200000 | 688.91 |
1531094400000 | 694.63 |
1531180800000 | 703.9 |
1531267200000 | 697.33 |
1531353600000 | 706.57 |
1531440000000 | 702.57 |
1531699200000 | 706.6799 |
1531785600000 | 709.92 |
1531872000000 | 716.47 |
1531958400000 | 718.72 |
1532044800000 | 723.62 |
1532304000000 | 721.6 |
1532390400000 | 731.55 |
1532476800000 | 725.8 |
1532563200000 | 730.11 |
1532649600000 | 734.8 |
1532908800000 | 731.92 |
1532995200000 | 726.34 |
1533081600000 | 729.39 |
1533168000000 | 730.53 |
1533254400000 | 731.5 |
1533513600000 | 731.14 |
1533600000000 | 733.0599 |
1533686400000 | 727.19 |
1533772800000 | 731.47 |
1533859200000 | 723.21 |
1534118400000 | 725.44 |
1534204800000 | 724.02 |
1534291200000 | 712.99 |
1534377600000 | 722.55 |
1534464000000 | 725.21 |
1534723200000 | 730.32 |
1534809600000 | 732.87 |
1534896000000 | 736.6 |
1534982400000 | 732.39 |
1535068800000 | 733.85 |
1535328000000 | 740.78 |
1535414400000 | 744.84 |
1535500800000 | 744.13 |
1535587200000 | 740.9 |
1535673600000 | 740.27 |
1535932800000 | 741.66 |
1536019200000 | 735.59 |
1536105600000 | 725.99 |
1536192000000 | 721.97 |
1536278400000 | 720.98 |
1536537600000 | 720.07 |
1536624000000 | 720.48 |
1536710400000 | 723.25 |
1536796800000 | 722.36 |
1536883200000 | 723.79 |
1537142400000 | 723.25 |
1537228800000 | 722.99 |
1537315200000 | 721.48 |
1537401600000 | 729.61 |
1537488000000 | 728.98 |
1537747200000 | 725.54 |
1537833600000 | 725.98 |
1537920000000 | 723.69 |
1538006400000 | 723.53 |
1538092800000 | 719.49 |
1538352000000 | 718.76 |
1538438400000 | 714.54 |
1538524800000 | 719.51 |
1538611200000 | 707.7 |
1538697600000 | 697.92 |
1538956800000 | 687.98 |
1539043200000 | 687.66 |
1539129600000 | 670.14 |
1539216000000 | 664.46 |
1539302400000 | 663.32 |
1539561600000 | 657.6799 |
1539648000000 | 675.46 |
1539734400000 | 674.58 |
1539820800000 | 672.42 |
1539907200000 | 665.22 |
1540166400000 | 662.12 |
1540252800000 | 644.99 |
1540339200000 | 648.85 |
1540425600000 | 639.5599 |
1540512000000 | 637.75 |
1540771200000 | 648.3099 |
1540857600000 | 648.85 |
1540944000000 | 661.91 |
1541030400000 | 659.22 |
1541116800000 | 667.84 |
1541376000000 | 662.91 |
1541462400000 | 665.12 |
1541548800000 | 671.7 |
1541635200000 | 669.95 |
1541721600000 | 666.3 |
1541980800000 | 657.34 |
1542067200000 | 659.03 |
1542153600000 | 660.9 |
1542240000000 | 654.36 |
1542326400000 | 659.92 |
1542585600000 | 656.5599 |
1542672000000 | 641.62 |
1542758400000 | 649.39 |
1542844800000 | 647.08 |
1542931200000 | 645.6 |
1543190400000 | 655.2 |
1543276800000 | 655.07 |
1543363200000 | 655.44 |
1543449600000 | 660.6 |
1543536000000 | 659.42 |
1543795200000 | 667.41 |
1543881600000 | 659.19 |
1543968000000 | 655.25 |
1544054400000 | 642.17 |
1544140800000 | 645.7 |
1544400000000 | 637.69 |
1544486400000 | 645.71 |
1544572800000 | 656.34 |
1544659200000 | 656.05 |
1544745600000 | 654.25 |
1545004800000 | 648.69 |
1545091200000 | 649.88 |
1545177600000 | 652.41 |
1545264000000 | 643.69 |
1545350400000 | 642.57 |
1545609600000 | 642.6799 |
1545868800000 | 634.73 |
1545955200000 | 644.77 |
1546214400000 | 643.6 |
1546387200000 | 645 |
1546473600000 | 640.79 |
1546560000000 | 652.24 |
1546819200000 | 657.05 |
1546905600000 | 666.67 |
1546992000000 | 673.49 |
1547078400000 | 671.09 |
1547164800000 | 671.25 |
1547424000000 | 667.79 |
1547510400000 | 667.83 |
1547596800000 | 674.61 |
1547683200000 | 675.11 |
1547769600000 | 682.58 |
1548028800000 | 686.28 |
1548115200000 | 686.45 |
1548201600000 | 684.67 |
1548288000000 | 683.19 |
1548374400000 | 683.7 |
1548633600000 | 677.88 |
1548720000000 | 683.78 |
1548806400000 | 684.8099 |
1548892800000 | 683.05 |
1548979200000 | 683.78 |
1549238400000 | 688.47 |
1549324800000 | 696.69 |
1549411200000 | 698 |
1549497600000 | 691.91 |
1549584000000 | 689.42 |
1549843200000 | 700.22 |
1549929600000 | 702.65 |
1550016000000 | 706.91 |
1550102400000 | 706.53 |
1550188800000 | 712.53 |
1550448000000 | 713.41 |
1550534400000 | 704.63 |
1550620800000 | 711.08 |
1550707200000 | 713.5 |
1550793600000 | 709.12 |
1551052800000 | 708.28 |
1551139200000 | 712.74 |
1551225600000 | 704.75 |
1551312000000 | 705.39 |
1551398400000 | 712.08 |
1551657600000 | 719.14 |
1551744000000 | 721.4 |
1551830400000 | 719.3099 |
1551916800000 | 711.87 |
1552003200000 | 709.05 |
1552262400000 | 708.42 |
1552348800000 | 711.62 |
1552435200000 | 713.0599 |
1552521600000 | 719.99 |
1552608000000 | 721.59 |
1552867200000 | 725.74 |
1552953600000 | 731.09 |
1553040000000 | 730.44 |
1553126400000 | 725.37 |
1553212800000 | 717.91 |
1553472000000 | 711.17 |
1553558400000 | 715.5599 |
1553644800000 | 719.58 |
1553731200000 | 722.85 |
1553817600000 | 726.5599 |
1554076800000 | 735.82 |
1554163200000 | 740.5599 |
1554249600000 | 747.65 |
1554336000000 | 744.08 |
1554422400000 | 750.36 |
1554681600000 | 745.55 |
1554768000000 | 741.2 |
1554854400000 | 741.47 |
1554940800000 | 742.91 |
1555027200000 | 744.82 |
1555286400000 | 746.54 |
1555372800000 | 745.84 |
1555459200000 | 740.48 |
1555545600000 | 741.48 |
1555977600000 | 746.27 |
1556064000000 | 747.67 |
1556150400000 | 745.08 |
1556236800000 | 749.27 |
1556496000000 | 750.14 |
1556582400000 | 745.47 |
1556668800000 | 745.2 |
1556755200000 | 743.11 |
1556841600000 | 747.83 |
1557100800000 | 740.4 |
1557187200000 | 735.19 |
1557273600000 | 739.33 |
1557360000000 | 730.16 |
1557446400000 | 727.46 |
1557705600000 | 715.25 |
1557792000000 | 724.58 |
1557878400000 | 724.84 |
1557964800000 | 736.32 |
1558051200000 | 737.3 |
1558310400000 | 727.73 |
1558396800000 | 733.3099 |
1558483200000 | 735.94 |
1558569600000 | 721.48 |
1558656000000 | 723.27 |
1558915200000 | 722.85 |
1559001600000 | 723.0599 |
1559088000000 | 717.92 |
1559174400000 | 718.4 |
1559260800000 | 712.49 |
1559520000000 | 714.1 |
1559606400000 | 722.34 |
1559692800000 | 725.33 |
1559779200000 | 727.08 |
1559865600000 | 731.3099 |
1560124800000 | 734.49 |
1560211200000 | 740.84 |
1560297600000 | 739.95 |
1560384000000 | 742.28 |
1560470400000 | 743.38 |
1560729600000 | 742.98 |
1560816000000 | 750.66 |
1560902400000 | 748.1799 |
1560988800000 | 748.15 |
1561075200000 | 746.64 |
1561334400000 | 740.49 |
1561420800000 | 742.21 |
1561507200000 | 738.35 |
1561593600000 | 738.2 |
1561680000000 | 744.02 |
1561939200000 | 753.51 |
1562025600000 | 754.83 |
1562112000000 | 758.62 |
1562198400000 | 758.75 |
1562284800000 | 752.47 |
1562544000000 | 757.16 |
1562630400000 | 751.12 |
1562716800000 | 751.01 |
1562803200000 | 748.47 |
1562889600000 | 749.99 |
1563148800000 | 754.17 |
1563235200000 | 750.35 |
1563321600000 | 749.49 |
1563408000000 | 744.4299 |
1563494400000 | 744.23 |
1563753600000 | 746.92 |
1563840000000 | 752.02 |
1563926400000 | 747.5599 |
1564012800000 | 746.46 |
1564099200000 | 746.89 |
1564358400000 | 744.91 |
1564444800000 | 737.35 |
1564531200000 | 739.17 |
1564617600000 | 747.1 |
1564704000000 | 741.61 |
1564963200000 | 727.51 |
1565049600000 | 727.04 |
1565136000000 | 731.47 |
1565222400000 | 742.27 |
1565308800000 | 734.36 |
1565568000000 | 732.17 |
1565654400000 | 733 |
1565740800000 | 718.92 |
1565827200000 | 721.11 |
1565913600000 | 729.3 |
1566172800000 | 737.05 |
1566259200000 | 735.1 |
1566345600000 | 743.11 |
1566432000000 | 735.55 |
1566518400000 | 732.59 |
1566777600000 | 727.55 |
1566864000000 | 732.95 |
1566950400000 | 729.99 |
1567036800000 | 740.38 |
1567123200000 | 749.62 |
1567382400000 | 747.76 |
1567468800000 | 745.1799 |
1567555200000 | 748.95 |
1567641600000 | 751.45 |
1567728000000 | 751.05 |
1567987200000 | 743.77 |
1568073600000 | 740.35 |
1568160000000 | 749.91 |
1568246400000 | 755.37 |
1568332800000 | 760.32 |
1568592000000 | 754.88 |
1568678400000 | 751.7 |
1568764800000 | 754.82 |
1568851200000 | 758.09 |
1568937600000 | 757.65 |
1569196800000 | 749.55 |
1569283200000 | 749.7 |
1569369600000 | 739.3099 |
1569456000000 | 743.75 |
1569542400000 | 743.54 |
1569801600000 | 742.28 |
1569888000000 | 739.01 |
1569974400000 | 723.6799 |
1570060800000 | 717.8099 |
1570147200000 | 726.08 |
1570406400000 | 732.61 |
1570492800000 | 725.76 |
1570579200000 | 728.39 |
1570665600000 | 729.74 |
1570752000000 | 737.08 |
1571011200000 | 737.6799 |
1571097600000 | 747.3 |
1571184000000 | 748.34 |
1571270400000 | 757.22 |
1571356800000 | 759.2 |
1571616000000 | 763.94 |
1571702400000 | 762.6799 |
1571788800000 | 765.1799 |
1571875200000 | 771.82 |
1571961600000 | 778.54 |
1572220800000 | 788.05 |
1572307200000 | 788.95 |
1572393600000 | 790.62 |
1572480000000 | 784.04 |
1572566400000 | 785.77 |
1572825600000 | 792.84 |
1572912000000 | 792.9 |
1572998400000 | 797.34 |
1573084800000 | 800.61 |
1573171200000 | 799.74 |
1573430400000 | 797.77 |
1573516800000 | 800.5 |
1573603200000 | 805.7 |
1573689600000 | 803.86 |
1573776000000 | 804.09 |
1574035200000 | 806.24 |
1574121600000 | 806.34 |
1574208000000 | 806.89 |
1574294400000 | 801.92 |
1574380800000 | 808.52 |
1574640000000 | 818.09 |
1574726400000 | 824.82 |
1574812800000 | 822.41 |
1574899200000 | 821.66 |
1574985600000 | 822.91 |
1575244800000 | 815.54 |
1575331200000 | 814.14 |
1575417600000 | 823.62 |
1575504000000 | 825.1 |
1575590400000 | 832.59 |
1575849600000 | 832.5599 |
1575936000000 | 834.4299 |
1576022400000 | 837.12 |
1576108800000 | 837.13 |
1576195200000 | 837.92 |
1576454400000 | 843.92 |
1576540800000 | 844.17 |
1576627200000 | 839.02 |
1576713600000 | 835.9299 |
1576800000000 | 840.8 |
1577059200000 | 843.47 |
1577145600000 | 841.62 |
1577404800000 | 841.16 |
1577664000000 | 832.04 |
1577750400000 | 831.52 |
1577923200000 | 842.27 |
1578009600000 | 837.62 |
1578268800000 | 834.24 |
1578355200000 | 838.83 |
1578441600000 | 838.23 |
1578528000000 | 840.88 |
1578614400000 | 844.95 |
1578873600000 | 849.03 |
1578960000000 | 848.71 |
1579046400000 | 851.99 |
1579132800000 | 857.81 |
1579219200000 | 864.03 |
1579478400000 | 866.64 |
1579564800000 | 866.21 |
1579651200000 | 865.4 |
1579737600000 | 853.03 |
1579824000000 | 859.39 |
1580083200000 | 846.93 |
1580169600000 | 850.48 |
1580256000000 | 857.38 |
1580342400000 | 850.53 |
1580428800000 | 849.36 |
1580688000000 | 853.69 |
1580774400000 | 870.13 |
1580860800000 | 880.85 |
1580947200000 | 873.47 |
1581033600000 | 867.93 |
1581292800000 | 868 |
1581379200000 | 877.51 |
1581465600000 | 884 |
1581552000000 | 885.23 |
1581638400000 | 888.23 |
1581897600000 | 888.01 |
1581984000000 | 887.69 |
1582070400000 | 894.22 |
1582156800000 | 898.45 |
1582243200000 | 894.48 |
1582502400000 | 861.85 |
1582588800000 | 849.98 |
1582675200000 | 850.79 |
1582761600000 | 820.98 |
1582848000000 | 805.32 |
1583107200000 | 808.9299 |
1583193600000 | 826.95 |
1583280000000 | 827.22 |
1583366400000 | 821.94 |
1583452800000 | 803.74 |
1583712000000 | 768.97 |
1583798400000 | 765.84 |
1583884800000 | 744.04 |
1583971200000 | 685.74 |
1584057600000 | 690.45 |
1584316800000 | 676.1799 |
1584403200000 | 684.53 |
1584489600000 | 697.61 |
1584576000000 | 703.85 |
1584662400000 | 743.69 |
1584921600000 | 691.22 |
1585008000000 | 722.33 |
1585094400000 | 728.04 |
1585180800000 | 729.91 |
1585267200000 | 718.05 |
1585526400000 | 741.25 |
1585612800000 | 761.38 |
1585699200000 | 733.53 |
1585785600000 | 728.41 |
1585872000000 | 737.38 |
1586131200000 | 757.17 |
1586217600000 | 775.83 |
1586304000000 | 778.44 |
1586390400000 | 785.41 |
1586822400000 | 815.45 |
1586908800000 | 798.54 |
1586995200000 | 792.66 |
1587081600000 | 805.82 |
1587340800000 | 811.65 |
1587427200000 | 808.6 |
1587513600000 | 828.86 |
1587600000000 | 832.9 |
1587686400000 | 830.98 |
1587945600000 | 831.6799 |
1588032000000 | 833.3099 |
1588118400000 | 840.53 |
1588204800000 | 837.4299 |
1588291200000 | 841.88 |
1588550400000 | 815.72 |
1588636800000 | 815.04 |
1588723200000 | 819.29 |
1588809600000 | 832.19 |
1588896000000 | 840.62 |
1589155200000 | 841.26 |
1589241600000 | 840.31 |
1589328000000 | 819.16 |
1589414400000 | 795.97 |
1589500800000 | 807.6799 |
1589760000000 | 825.76 |
1589846400000 | 835.15 |
1589932800000 | 843.3 |
1590019200000 | 843.57 |
1590105600000 | 844.72 |
1590364800000 | 863.41 |
1590451200000 | 865.68 |
1590537600000 | 861.57 |
1590624000000 | 874.16 |
1590710400000 | 874.68 |
1590969600000 | 871.25 |
1591056000000 | 876.45 |
1591142400000 | 889.21 |
1591228800000 | 886.61 |
1591315200000 | 888.97 |
1591574400000 | 877.96 |
1591660800000 | 872.14 |
1591747200000 | 876.4 |
1591833600000 | 858.4 |
1591920000000 | 861.45 |
1592179200000 | 856.17 |
1592265600000 | 877.24 |
1592352000000 | 880.31 |
1592438400000 | 878.26 |
1592524800000 | 883.81 |
1592784000000 | 879.24 |
1592870400000 | 885.58 |
1592956800000 | 872.66 |
1593043200000 | 880.62 |
1593129600000 | 886.58 |
1593388800000 | 885.32 |
1593475200000 | 883.61 |
1593561600000 | 884.07 |
1593648000000 | 891.6 |
1593734400000 | 887.88 |
1593993600000 | 893.66 |
1594080000000 | 897.08 |
1594166400000 | 893.37 |
1594252800000 | 884.52 |
1594339200000 | 889.08 |
1594598400000 | 900.66 |
1594684800000 | 899.29 |
1594771200000 | 909 |
1594857600000 | 903.02 |
1594944000000 | 907.19 |
1595203200000 | 922.5 |
1595289600000 | 924.13 |
1595376000000 | 935.36 |
1595462400000 | 937.79 |
1595548800000 | 924.29 |
1595808000000 | 932.82 |
1595894400000 | 930.27 |
1595980800000 | 934.65 |
1596067200000 | 924.28 |
1596153600000 | 922.38 |
1596412800000 | 943.27 |
1596499200000 | 938.9 |
1596585600000 | 943.15 |
1596672000000 | 943.94 |
1596758400000 | 952.16 |
1597017600000 | 946.57 |
1597104000000 | 952.9 |
1597190400000 | 952.96 |
1597276800000 | 951.56 |
1597363200000 | 941.26 |
1597622400000 | 949.31 |
1597708800000 | 942.03 |
1597795200000 | 949.06 |
1597881600000 | 950.57 |
1597968000000 | 954.62 |
1598227200000 | 962.28 |
1598313600000 | 963.4 |
1598400000000 | 970.12 |
1598486400000 | 963.88 |
1598572800000 | 954.76 |
1598832000000 | 944.25 |
1598918400000 | 946.62 |
1599004800000 | 957.36 |
1599091200000 | 947.69 |
1599177600000 | 934.93 |
1599436800000 | 953.21 |
1599523200000 | 956.51 |
1599609600000 | 972.18 |
1599696000000 | 970.8 |
1599782400000 | 974.66 |
1600041600000 | 974.66 |
1600128000000 | 987.15 |
1600214400000 | 993.32 |
1600300800000 | 1000.1 |
1600387200000 | 1005.27 |
1600646400000 | 986.72 |
1600732800000 | 991.14 |
1600819200000 | 993.39 |
1600905600000 | 990.75 |
1600992000000 | 996.69 |
1601251200000 | 1014.45 |
1601337600000 | 1018.19 |
1601424000000 | 1012.2 |
1601510400000 | 1015.44 |
1601596800000 | 1015.05 |
1601856000000 | 1023.75 |
1601942400000 | 1030.94 |
1602028800000 | 1036.27 |
1602115200000 | 1040.17 |
1602201600000 | 1033.48 |
1602460800000 | 1045.04 |
1602547200000 | 1041.72 |
1602633600000 | 1042.2 |
1602720000000 | 1035.89 |
1602806400000 | 1039.02 |
1603065600000 | 1034.34 |
1603152000000 | 1031.7 |
1603238400000 | 1010.44 |
1603324800000 | 1011.12 |
1603411200000 | 1008.29 |
1603670400000 | 976.07 |
1603756800000 | 968.58 |
1603843200000 | 946.51 |
1603929600000 | 960.62 |
1604016000000 | 969.53 |
1604275200000 | 975.04 |
1604361600000 | 983.57 |
1604448000000 | 1011.25 |
1604534400000 | 1012.72 |
1604620800000 | 1021.02 |
1604880000000 | 1017.45 |
1604966400000 | 1008.56 |
1605052800000 | 1020.08 |
1605139200000 | 1023.33 |
1605225600000 | 1022.58 |
1605484800000 | 1032.38 |
1605571200000 | 1026.69 |
1605657600000 | 1023.05 |
1605744000000 | 1018 |
1605830400000 | 1024.76 |
1606089600000 | 1022.32 |
1606176000000 | 1012.71 |
1606262400000 | 1008.29 |
1606348800000 | 1017.34 |
1606435200000 | 1025.85 |
1606694400000 | 1023.58 |
1606780800000 | 1021.6 |
1606867200000 | 1017.63 |
1606953600000 | 1014.13 |
1607040000000 | 1019.05 |
1607299200000 | 1014.77 |
1607385600000 | 1021.03 |
1607472000000 | 1026.63 |
1607558400000 | 1020.73 |
1607644800000 | 1030.02 |
1607904000000 | 1034.35 |
1607990400000 | 1036.78 |
1608076800000 | 1041.3599 |
1608163200000 | 1042.83 |
1608249600000 | 1048.31 |
1608508800000 | 1038.15 |
1608595200000 | 1049.9 |
1608681600000 | 1053.26 |
1608768000000 | 1053.1099 |
1609113600000 | 1067.67 |
1609200000000 | 1080.31 |
1609286400000 | 1068.56 |
1609372800000 | 1067.6099 |
1609718400000 | 1070.05 |
1609804800000 | 1063.8699 |
1609891200000 | 1055.35 |
1609977600000 | 1062.98 |
1610064000000 | 1072.88 |
1610323200000 | 1063.95 |
1610409600000 | 1064.41 |
1610496000000 | 1063.46 |
1610582400000 | 1068.34 |
1610668800000 | 1058.2 |
1610928000000 | 1064.65 |
1611014400000 | 1068.99 |
1611100800000 | 1068.96 |
1611187200000 | 1068.41 |
1611273600000 | 1075.53 |
1611532800000 | 1068.7 |
1611619200000 | 1068.73 |
1611705600000 | 1052.03 |
1611792000000 | 1061.04 |
1611878400000 | 1042.97 |
1612137600000 | 1059.66 |
1612224000000 | 1073.75 |
1612310400000 | 1074.46 |
1612396800000 | 1077.8 |
1612483200000 | 1066.6 |
1612742400000 | 1062.53 |
1612828800000 | 1054.26 |
1612915200000 | 1052.1099 |
1613001600000 | 1061.06 |
1613088000000 | 1066.2 |
1613347200000 | 1066.84 |
1613433600000 | 1066.94 |
1613520000000 | 1057.27 |
1613606400000 | 1038.28 |
1613692800000 | 1049.53 |
1613952000000 | 1049.06 |
1614038400000 | 1035.96 |
1614124800000 | 1034.97 |
1614211200000 | 1041.52 |
1614297600000 | 1040.35 |
1614556800000 | 1051.6099 |
1614643200000 | 1053.6199 |
1614729600000 | 1049.01 |
1614816000000 | 1036.66 |
1614902400000 | 1033.88 |
1615161600000 | 1041.95 |
1615248000000 | 1057.49 |
1615334400000 | 1059.14 |
1615420800000 | 1077.78 |
1615507200000 | 1070.21 |
1615766400000 | 1070.83 |
1615852800000 | 1080.21 |
1615939200000 | 1066.72 |
1616025600000 | 1066.88 |
1616112000000 | 1074.79 |
1616371200000 | 1075.65 |
1616457600000 | 1079.02 |
1616544000000 | 1077.85 |
1616630400000 | 1074.99 |
1616716800000 | 1081.5 |
1616976000000 | 1072.65 |
1617062400000 | 1075.73 |
1617148800000 | 1081.24 |
1617235200000 | 1090.82 |
1617667200000 | 1111.6 |
1617753600000 | 1112.33 |
1617840000000 | 1126.6099 |
1617926400000 | 1134.22 |
1618185600000 | 1124.06 |
1618272000000 | 1144.57 |
1618358400000 | 1136.98 |
1618444800000 | 1144.46 |
1618531200000 | 1163.06 |
1618790400000 | 1155.05 |
1618876800000 | 1143.3699 |
1618963200000 | 1144.72 |
1619049600000 | 1162.53 |
1619136000000 | 1166.95 |
1619395200000 | 1167.91 |
1619481600000 | 1168.66 |
1619568000000 | 1158.1 |
1619654400000 | 1155.53 |
1619740800000 | 1148.76 |
1620000000000 | 1159.81 |
1620086400000 | 1138.39 |
1620172800000 | 1153.54 |
1620259200000 | 1146.91 |
1620345600000 | 1166.91 |
1620604800000 | 1161.39 |
1620691200000 | 1135.19 |
1620777600000 | 1133.89 |
1620864000000 | 1138.65 |
1620950400000 | 1137.4 |
1621209600000 | 1141.26 |
1621296000000 | 1154.54 |
1621382400000 | 1144.49 |
1621468800000 | 1169.6099 |
1621555200000 | 1186.44 |
1621814400000 | 1185.01 |
1621900800000 | 1189.48 |
1621987200000 | 1186.19 |
1622073600000 | 1191.51 |
1622160000000 | 1202.5 |
1622419200000 | 1199.89 |
1622505600000 | 1209.19 |
1622592000000 | 1208.82 |
1622678400000 | 1209.81 |
1622764800000 | 1216.84 |
1623024000000 | 1216.16 |
1623110400000 | 1220.31 |
1623196800000 | 1221.6 |
1623283200000 | 1220.3699 |
1623369600000 | 1225.28 |
1623628800000 | 1230.24 |
1623715200000 | 1227.89 |
1623801600000 | 1234.04 |
1623888000000 | 1217.77 |
1623974400000 | 1221.67 |
1624233600000 | 1216.48 |
1624320000000 | 1226.56 |
1624406400000 | 1212.03 |
1624492800000 | 1222.35 |
1624579200000 | 1220.91 |
1624838400000 | 1220.16 |
1624924800000 | 1233.84 |
1625011200000 | 1224.99 |
1625097600000 | 1240.1199 |
1625184000000 | 1254.79 |
1625443200000 | 1255.5 |
1625529600000 | 1277.19 |
1625616000000 | 1292.81 |
1625702400000 | 1291.59 |
1625788800000 | 1291.18 |
1626048000000 | 1308.96 |
1626134400000 | 1312.72 |
1626220800000 | 1308.56 |
1626307200000 | 1301.98 |
1626393600000 | 1306.76 |
1626652800000 | 1298.21 |
1626739200000 | 1307.22 |
1626825600000 | 1316.84 |
1626912000000 | 1327.07 |
1626998400000 | 1336.93 |
1627257600000 | 1328.85 |
1627344000000 | 1332.94 |
1627430400000 | 1336.03 |
1627516800000 | 1333.85 |
1627603200000 | 1344.9 |
1627862400000 | 1358.63 |
1627948800000 | 1360.07 |
1628035200000 | 1373.35 |
1628121600000 | 1370.25 |
1628208000000 | 1357.1 |
1628467200000 | 1359.57 |
1628553600000 | 1360.8599 |
1628640000000 | 1358.38 |
1628726400000 | 1353.31 |
1628812800000 | 1354.53 |
1629072000000 | 1351.92 |
1629158400000 | 1344.91 |
1629244800000 | 1354.53 |
1629331200000 | 1338.53 |
1629417600000 | 1352.8 |
1629676800000 | 1353.3 |
1629763200000 | 1340.58 |
1629849600000 | 1341.24 |
1629936000000 | 1342.26 |
1630022400000 | 1348.41 |
1630281600000 | 1343.27 |
1630368000000 | 1334.68 |
1630454400000 | 1341.63 |
1630540800000 | 1361.35 |
1630627200000 | 1355.54 |
1630886400000 | 1361.3599 |
1630972800000 | 1352.15 |
1631059200000 | 1332.99 |
1631145600000 | 1328.38 |
1631232000000 | 1319.49 |
1631491200000 | 1308.01 |
1631577600000 | 1313.74 |
1631664000000 | 1292.96 |
1631750400000 | 1306.3699 |
1631836800000 | 1301.63 |
1632096000000 | 1264.79 |
1632182400000 | 1267.85 |
1632268800000 | 1269.27 |
1632355200000 | 1284.2 |
1632441600000 | 1265.83 |
1632700800000 | 1242.49 |
1632787200000 | 1212.28 |
1632873600000 | 1215.81 |
1632960000000 | 1221 |
1633046400000 | 1208.64 |
1633305600000 | 1192.35 |
1633392000000 | 1197.1 |
1633478400000 | 1185.85 |
1633564800000 | 1202.7 |
1633651200000 | 1191.77 |
1633910400000 | 1184.35 |
1633996800000 | 1194.57 |
1634083200000 | 1225.83 |
1634169600000 | 1236.5 |
1634256000000 | 1243.3699 |
1634515200000 | 1241.63 |
1634601600000 | 1246.47 |
1634688000000 | 1260.04 |
1634774400000 | 1258.52 |
1634860800000 | 1273.68 |
1635120000000 | 1264.75 |
1635206400000 | 1269.38 |
1635292800000 | 1278.4 |
1635379200000 | 1279.94 |
1635465600000 | 1272.98 |
1635724800000 | 1277.76 |
1635811200000 | 1296.1 |
1635897600000 | 1310.95 |
1635984000000 | 1330.83 |
1636070400000 | 1333.16 |
1636329600000 | 1325.58 |
1636416000000 | 1327.92 |
1636502400000 | 1322.1 |
1636588800000 | 1334.49 |
1636675200000 | 1345.29 |
1636934400000 | 1351.24 |
1637020800000 | 1347.91 |
1637107200000 | 1348.09 |
1637193600000 | 1356.69 |
1637280000000 | 1364.43 |
1637539200000 | 1349.31 |
1637625600000 | 1309.23 |
1637712000000 | 1301.1199 |
1637798400000 | 1321.04 |
1637884800000 | 1309.17 |
1638144000000 | 1313.49 |
1638230400000 | 1306.24 |
1638316800000 | 1319.88 |
1638403200000 | 1305.85 |
1638489600000 | 1278.7 |
1638748800000 | 1271.21 |
1638835200000 | 1296.85 |
1638921600000 | 1284 |
1639008000000 | 1294.67 |
1639094400000 | 1280.03 |
1639353600000 | 1280.28 |
1639440000000 | 1253.01 |
1639526400000 | 1260.92 |
1639612800000 | 1264.31 |
1639699200000 | 1257.32 |
1639958400000 | 1245.82 |
1640044800000 | 1248.15 |
1640131200000 | 1261.06 |
1640217600000 | 1268.51 |
1640304000000 | 1269 |
1640563200000 | 1289.38 |
1640649600000 | 1296.23 |
1640736000000 | 1296.66 |
1640822400000 | 1298.1099 |
1640908800000 | 1300.24 |
1641168000000 | 1304.82 |
1641254400000 | 1293.24 |
1641340800000 | 1291.1099 |
1641427200000 | 1289.02 |
1641513600000 | 1259.75 |
1641772800000 | 1215.85 |
1641859200000 | 1224.66 |
1641945600000 | 1235.1099 |
1642032000000 | 1225.13 |
1642118400000 | 1196.3599 |
1642377600000 | 1193.57 |
1642464000000 | 1166.19 |
1642550400000 | 1172.69 |
1642636800000 | 1178.84 |
1642723200000 | 1157.38 |
1642982400000 | 1108.31 |
1643068800000 | 1096.9 |
1643155200000 | 1117.31 |
1643241600000 | 1111.32 |
1643328000000 | 1103.89 |
1643587200000 | 1125.6099 |
1643673600000 | 1140.42 |
1643760000000 | 1157.1199 |
1643846400000 | 1129.68 |
1643932800000 | 1107.89 |
1644192000000 | 1115.15 |
1644278400000 | 1102.78 |
1644364800000 | 1138.09 |
1644451200000 | 1117.81 |
1644537600000 | 1106.8 |
1644796800000 | 1075.19 |
1644883200000 | 1110.74 |
1644969600000 | 1104.92 |
1645056000000 | 1092.14 |
1645142400000 | 1081.3 |
1645401600000 | 1054.5 |
1645488000000 | 1058.15 |
1645574400000 | 1050.04 |
1645660800000 | 1021.13 |
1645747200000 | 1044.39 |
1646006400000 | 1048.58 |
1646092800000 | 1022.35 |
1646179200000 | 1022.94 |
1646265600000 | 1001.63 |
1646352000000 | 967.96 |
1646611200000 | 955.74 |
1646697600000 | 943.51 |
1646784000000 | 1001.79 |
1646870400000 | 999.31 |
1646956800000 | 1006.68 |
1647216000000 | 1042.53 |
1647302400000 | 1017.88 |
1647388800000 | 1072.1 |
1647475200000 | 1070.19 |
1647561600000 | 1075.74 |
1647820800000 | 1072.1 |
1647907200000 | 1071.71 |
1647993600000 | 1046.17 |
1648080000000 | 1027.21 |
1648166400000 | 1020.75 |
1648425600000 | 1036.2 |
1648512000000 | 1082.18 |
1648598400000 | 1073.4 |
1648684800000 | 1073.76 |
1648771200000 | 1078.24 |
1649030400000 | 1077.59 |
1649116800000 | 1077.01 |
1649203200000 | 1055.46 |
1649289600000 | 1060.18 |
1649376000000 | 1054.75 |
1649635200000 | 1039.73 |
1649721600000 | 1040.08 |
1649808000000 | 1039.34 |
1649894400000 | 1040.59 |
1650326400000 | 1040.03 |
1650412800000 | 1051.15 |
1650499200000 | 1065.73 |
1650585600000 | 1045.13 |
1650844800000 | 1025.53 |
1650931200000 | 1009.19 |
1651017600000 | 1016.61 |
1651104000000 | 1026.19 |
1651190400000 | 1034.14 |
1651449600000 | 1019.38 |
1651536000000 | 1020.45 |
1651622400000 | 1013.11 |
1651708800000 | 1000.32 |
1651795200000 | 972.19 |
1652054400000 | 944.33 |
1652140800000 | 961.05 |
1652227200000 | 985.14 |
1652313600000 | 981.82 |
1652400000000 | 1003.07 |
1652659200000 | 1014.05 |
1652745600000 | 1022.6 |
1652832000000 | 1015.14 |
1652918400000 | 1012.91 |
1653004800000 | 1020.83 |
1653264000000 | 1023.33 |
1653350400000 | 1009.1 |
1653436800000 | 1002.33 |
1653523200000 | 999.14 |
1653609600000 | 1025.34 |
1653868800000 | 1041.99 |
1653955200000 | 1031.54 |
1654041600000 | 1013.99 |
1654128000000 | 1028.09 |
1654214400000 | 1025.22 |
1654473600000 | 1023.02 |
1654560000000 | 1028.45 |
1654646400000 | 1028.9 |
1654732800000 | 1005.77 |
1654819200000 | 976.44 |
1655078400000 | 958.1 |
1655164800000 | 947.86 |
1655251200000 | 961 |
1655337600000 | 924.99 |
1655424000000 | 939.43 |
1655683200000 | 944.16 |
1655769600000 | 935.37 |
1655856000000 | 934.56 |
1655942400000 | 923.37 |
1656028800000 | 926.53 |
1656288000000 | 951.05 |
1656374400000 | 945.05 |
1656460800000 | 929.03 |
1656547200000 | 916.99 |
1656633600000 | 932.07 |
1656892800000 | 914.49 |
1656979200000 | 913.98 |
1657065600000 | 935.8 |
1657152000000 | 953.38 |
1657238400000 | 958.1 |
1657497600000 | 946.96 |
1657584000000 | 955.1 |
1657670400000 | 939.4 |
1657756800000 | 922.7 |
1657843200000 | 932.73 |
1658102400000 | 948.66 |
1658188800000 | 952.6 |
1658275200000 | 957.15 |
1658361600000 | 969.06 |
1658448000000 | 982.83 |
1658707200000 | 968.09 |
1658793600000 | 944.06 |
1658880000000 | 944.9 |
1658966400000 | 965.26 |
1659052800000 | 984.71 |
1659312000000 | 980.45 |
1659398400000 | 968.64 |
1659484800000 | 976.2 |
1659571200000 | 991.47 |
1659657600000 | 972.54 |
1659916800000 | 980.78 |
1660003200000 | 959.59 |
1660089600000 | 980.65 |
1660176000000 | 986.79 |
1660262400000 | 980.87 |
1660521600000 | 978.51 |
1660608000000 | 971.28 |
1660694400000 | 954.18 |
1660780800000 | 950.1 |
1660867200000 | 936.77 |
1661126400000 | 912.57 |
1661212800000 | 904.99 |
1661299200000 | 901.69 |
1661385600000 | 904.97 |
1661472000000 | 884.79 |
1661731200000 | 874.82 |
1661817600000 | 884.77 |
1661904000000 | 900.57 |
1661990400000 | 872.84 |
1662076800000 | 889.61 |
1662336000000 | 867.33 |
1662422400000 | 872.71 |
1662508800000 | 873.22 |
1662595200000 | 882.09 |
1662681600000 | 896.62 |
1662940800000 | 910.86 |
1663027200000 | 892.12 |
1663113600000 | 877.78 |
1663200000000 | 873.8 |
1663286400000 | 859.99 |
1663545600000 | 854.57 |
1663632000000 | 839.23 |
1663718400000 | 836 |
1663804800000 | 820.27 |
1663891200000 | 815.72 |
1664150400000 | 817.13 |
1664236800000 | 814.15 |
1664323200000 | 811.97 |
1664409600000 | 794.71 |
1664496000000 | 830.64 |
1664755200000 | 829.77 |
1664841600000 | 852.1 |
1664928000000 | 828.44 |
1665014400000 | 831.38 |
1665100800000 | 801.26 |
1665360000000 | 792.99 |
1665446400000 | 797.97 |
1665532800000 | 795.3099 |
1665619200000 | 794.65 |
1665705600000 | 809.67 |
1665964800000 | 824.34 |
1666051200000 | 846.45 |
1666137600000 | 824.25 |
1666224000000 | 827.8 |
1666310400000 | 822.1 |
1666569600000 | 836.6 |
1666656000000 | 857.01 |
1666742400000 | 859.96 |
1666828800000 | 853.44 |
1666915200000 | 856.63 |
1667174400000 | 857.13 |
1667260800000 | 861.41 |
1667347200000 | 855.7 |
1667433600000 | 849.72 |
1667520000000 | 855.04 |
1667779200000 | 872.86 |
1667865600000 | 893.4 |
1667952000000 | 897.64 |
1668038400000 | 927.73 |
1668124800000 | 941.94 |
1668384000000 | 944.3 |
1668470400000 | 936.75 |
1668556800000 | 919.57 |
1668643200000 | 914 |
1668729600000 | 928.15 |
1668988800000 | 924.18 |
1669075200000 | 918.94 |
1669161600000 | 925.82 |
1669248000000 | 936.13 |
1669334400000 | 930.39 |
1669593600000 | 925.12 |
1669680000000 | 919.16 |
1669766400000 | 913.72 |
1669852800000 | 927.84 |
1669939200000 | 936.75 |
1670198400000 | 948.04 |
1670284800000 | 939.13 |
1670371200000 | 934.61 |
1670457600000 | 934.5 |
1670544000000 | 947.15 |
1670803200000 | 945.07 |
1670889600000 | 952.27 |
1670976000000 | 953.35 |
1671062400000 | 922.36 |
1671148800000 | 905.89 |
1671408000000 | 904.24 |
1671494400000 | 894.23 |
1671580800000 | 905.13 |
1671667200000 | 898.38 |
1671753600000 | 903.24 |
1672099200000 | 905.34 |
1672185600000 | 905.95 |
1672272000000 | 920.88 |
1672358400000 | 908.14 |
1672617600000 | 924.17 |
1672704000000 | 936.55 |
1672790400000 | 946.26 |
1672876800000 | 949.61 |
1672963200000 | 942.71 |
1673222400000 | 961.15 |
1673308800000 | 961.11 |
1673395200000 | 974.54 |
1673481600000 | 976.83 |
1673568000000 | 970.86 |
1673827200000 | 985.24 |
1673913600000 | 979.41 |
1674000000000 | 987.08 |
1674086400000 | 965.37 |
1674172800000 | 975.24 |
1674432000000 | 985.35 |
1674518400000 | 994.54 |
1674604800000 | 984.97 |
1674691200000 | 989.11 |
1674777600000 | 996.08 |
1675036800000 | 989.68 |
1675123200000 | 980.94 |
1675209600000 | 999.61 |
1675296000000 | 1039.91 |
1675382400000 | 1038.6099 |
1675641600000 | 1030.03 |
1675728000000 | 1031.47 |
1675814400000 | 1030.9 |
1675900800000 | 1029.59 |
1675987200000 | 1008.05 |
1676246400000 | 1024.08 |
1676332800000 | 1032.8699 |
1676419200000 | 1038.03 |
1676505600000 | 1041.33 |
1676592000000 | 1036.98 |
1676851200000 | 1040.3599 |
1676937600000 | 1034.7 |
1677024000000 | 1025.65 |
1677110400000 | 1025.18 |
1677196800000 | 1019.89 |
1677456000000 | 1036.52 |
1677542400000 | 1037.59 |
1677628800000 | 1037.3699 |
1677715200000 | 1038.69 |
1677801600000 | 1053.55 |
1678060800000 | 1060.51 |
1678147200000 | 1052.97 |
1678233600000 | 1043.98 |
1678320000000 | 1040.17 |
1678406400000 | 1019.44 |
1678665600000 | 998.5 |
1678752000000 | 1024.6 |
1678838400000 | 999 |
1678924800000 | 1015.72 |
1679011200000 | 994.22 |
1679270400000 | 1009.19 |
1679356800000 | 1017.75 |
1679443200000 | 1002.99 |
1679529600000 | 997.84 |
1679616000000 | 983.05 |
1679875200000 | 997.61 |
1679961600000 | 982.75 |
1680048000000 | 1000.45 |
1680134400000 | 1027.8599 |
1680220800000 | 1038.34 |
1680480000000 | 1016.19 |
1680566400000 | 1031.46 |
1680652800000 | 1020.88 |
1680739200000 | 1023.93 |
1681171200000 | 1054.02 |
1681257600000 | 1049.07 |
1681344000000 | 1050.08 |
1681430400000 | 1061.97 |
1681689600000 | 1063.51 |
1681776000000 | 1069.3599 |
1681862400000 | 1069.31 |
1681948800000 | 1061.76 |
1682035200000 | 1063.26 |
1682294400000 | 1065.46 |
1682380800000 | 1060.95 |
1682467200000 | 1057.54 |
1682553600000 | 1076.06 |
1682640000000 | 1097.7 |
1682899200000 | 1097.15 |
1682985600000 | 1083.7 |
1683072000000 | 1089.04 |
1683158400000 | 1077.6199 |
1683244800000 | 1080.2 |
1683504000000 | 1074.8699 |
1683590400000 | 1064.52 |
1683676800000 | 1057.6199 |
1683763200000 | 1074.94 |
1683849600000 | 1069.75 |
1684108800000 | 1071.08 |
1684195200000 | 1063.38 |
1684281600000 | 1060.8599 |
1684368000000 | 1060.89 |
1684454400000 | 1071.38 |
1684713600000 | 1076.17 |
1684800000000 | 1069.22 |
1684886400000 | 1034.92 |
1684972800000 | 1032.74 |
1685059200000 | 1044.15 |
1685318400000 | 1043.15 |
1685404800000 | 1041.18 |
1685491200000 | 1024.94 |
1685577600000 | 1033.42 |
1685664000000 | 1054.2 |
1685923200000 | 1051.31 |
1686009600000 | 1050.43 |
1686096000000 | 1050.49 |
1686182400000 | 1041.26 |
1686268800000 | 1031.77 |
1686528000000 | 1039.35 |
1686614400000 | 1039.31 |
1686700800000 | 1037.67 |
1686787200000 | 1034.02 |
1686873600000 | 1042.18 |
1687132800000 | 1028.99 |
1687219200000 | 1031.32 |
1687305600000 | 1020.6 |
1687392000000 | 1006.5 |
1687478400000 | 1018.5 |
1687737600000 | 1003.48 |
1687824000000 | 1002.92 |
1687910400000 | 1017.01 |
1687996800000 | 1018.84 |
1688083200000 | 1025.05 |
1688342400000 | 1019.78 |
1688428800000 | 1022.17 |
1688515200000 | 1007.05 |
1688601600000 | 994.38 |
1688688000000 | 998.98 |
1688947200000 | 988.5 |
1689033600000 | 988.64 |
1689120000000 | 997.99 |
1689206400000 | 998.98 |
1689292800000 | 994.3 |
1689552000000 | 982.97 |
1689638400000 | 998.83 |
1689724800000 | 1004.18 |
1689811200000 | 996.44 |
1689897600000 | 993.54 |
1690156800000 | 991.51 |
1690243200000 | 1002.91 |
1690329600000 | 1000.06 |
1690416000000 | 1002.54 |
1690502400000 | 1003.79 |
1690761600000 | 997.49 |
1690848000000 | 993.29 |
1690934400000 | 980.31 |
1691020800000 | 976.19 |
1691107200000 | 984.21 |
1691366400000 | 982.06 |
1691452800000 | 980.89 |
1691539200000 | 981.53 |
1691625600000 | 988.56 |
1691712000000 | 983.47 |
1691971200000 | 987.4 |
1692057600000 | 978.55 |
1692144000000 | 980.15 |
1692230400000 | 970.04 |
1692316800000 | 963.1 |
1692576000000 | 957.22 |
1692662400000 | 958.9 |
1692748800000 | 962.64 |
1692835200000 | 962.1 |
1692921600000 | 960.19 |
1693180800000 | 974.68 |
1693267200000 | 982.22 |
1693353600000 | 981.12 |
1693440000000 | 982.49 |
1693526400000 | 976.55 |
1693785600000 | 978.75 |
1693872000000 | 971.54 |
1693958400000 | 970.79 |
1694044800000 | 954.6 |
1694131200000 | 952.52 |
1694390400000 | 958.47 |
1694476800000 | 952.84 |
1694563200000 | 949.66 |
1694649600000 | 964.68 |
1694736000000 | 968.18 |
1694995200000 | 959.84 |
1695081600000 | 954.47 |
1695168000000 | 967.42 |
1695254400000 | 956.02 |
1695340800000 | 948.88 |
1695600000000 | 945.68 |
1695686400000 | 936.51 |
1695772800000 | 930.63 |
1695859200000 | 933.43 |
1695945600000 | 943.54 |
1696204800000 | 938.03 |
1696291200000 | 926.21 |
1696377600000 | 927.13 |
1696464000000 | 938.56 |
1696550400000 | 942.16 |
1696809600000 | 930.46 |
1696896000000 | 959.99 |
1696982400000 | 962.42 |
1697068800000 | 967.15 |
1697155200000 | 951.14 |
1697414400000 | 954.26 |
1697500800000 | 947.13 |
1697587200000 | 937.31 |
1697673600000 | 931.6 |
1697760000000 | 915.58 |
1698019200000 | 911.81 |
1698105600000 | 923.6 |
1698192000000 | 912.89 |
1698278400000 | 918.31 |
1698364800000 | 916.97 |
1698624000000 | 918.78 |
1698710400000 | 935.2 |
1698796800000 | 938.07 |
1698883200000 | 965.63 |
1698969600000 | 976.77 |
1699228800000 | 975.36 |
1699315200000 | 972.45 |
1699401600000 | 977.76 |
1699488000000 | 989.45 |
1699574400000 | 977.48 |
1699833600000 | 982.65 |
1699920000000 | 1020.25 |
1700006400000 | 1017.68 |
1700092800000 | 1010.44 |
1700179200000 | 1021.18 |
1700438400000 | 1021.38 |
1700524800000 | 1007.95 |
1700611200000 | 1018.67 |
1700697600000 | 1021.39 |
1700784000000 | 1021.79 |
1701043200000 | 1021.68 |
1701129600000 | 1015.79 |
1701216000000 | 1027.68 |
1701302400000 | 1027.93 |
1701388800000 | 1030.95 |
1701648000000 | 1038.16 |
1701734400000 | 1050.57 |
1701820800000 | 1064.21 |
1701907200000 | 1058.56 |
1701993600000 | 1061.09 |
1702252800000 | 1069.34 |
1702339200000 | 1065.41 |
1702425600000 | 1058.95 |
1702512000000 | 1070.31 |
1702598400000 | 1068.8699 |
1702857600000 | 1062.28 |
1702944000000 | 1059.7 |
1703030400000 | 1064.4 |
1703116800000 | 1060.26 |
1703203200000 | 1062.79 |
1703635200000 | 1064.99 |
1703721600000 | 1070.54 |
1703808000000 | 1063.67 |
1704153600000 | 1064.88 |
1704240000000 | 1044.9 |
1704326400000 | 1056.83 |
1704412800000 | 1044.94 |
1704672000000 | 1062.16 |
1704758400000 | 1063.02 |
1704844800000 | 1063.8 |
1704931200000 | 1052.81 |
1705017600000 | 1063.94 |
1705276800000 | 1057.38 |
1705363200000 | 1055.54 |
1705449600000 | 1045.09 |
1705536000000 | 1051 |
1705622400000 | 1041.1 |
1705881600000 | 1051.64 |
1705968000000 | 1047.8699 |
1706054400000 | 1057.66 |
1706140800000 | 1061.95 |
1706227200000 | 1065.1099 |
1706486400000 | 1067.05 |
1706572800000 | 1069.45 |
1706659200000 | 1075.13 |
1706745600000 | 1070.69 |
1706832000000 | 1077.41 |
1707091200000 | 1068.88 |
1707177600000 | 1076.97 |
1707264000000 | 1076.21 |
1707350400000 | 1089.06 |
1707436800000 | 1088.97 |
1707696000000 | 1097.34 |
1707782400000 | 1089.09 |
1707868800000 | 1093.2 |
1707955200000 | 1117.05 |
1708041600000 | 1121.19 |
1708300800000 | 1120.35 |
1708387200000 | 1121.05 |
1708473600000 | 1118.7 |
1708560000000 | 1125.79 |
1708646400000 | 1128.19 |
1708905600000 | 1135.29 |
1708992000000 | 1137.3 |
1709078400000 | 1140.5 |
1709164800000 | 1147.23 |
1709251200000 | 1153.3699 |
1709510400000 | 1150.82 |
1709596800000 | 1141.41 |
1709683200000 | 1144.38 |
1709769600000 | 1153.58 |
1709856000000 | 1159.66 |
1710115200000 | 1158.97 |
1710201600000 | 1176.09 |
1710288000000 | 1177.52 |
1710374400000 | 1174.68 |
1710460800000 | 1179.75 |
1710720000000 | 1176.51 |
1710806400000 | 1187.26 |
1710892800000 | 1187.1 |
1710979200000 | 1209.48 |
1711065600000 | 1214.34 |
1711324800000 | 1211.7 |
1711411200000 | 1217.93 |
1711497600000 | 1219.54 |
1711584000000 | 1218.6099 |
1712016000000 | 1207.23 |
1712102400000 | 1203.16 |
1712188800000 | 1206.9 |
1712275200000 | 1198.16 |
1712534400000 | 1207.31 |
1712620800000 | 1195.6099 |
1712707200000 | 1192.14 |
1712793600000 | 1185.38 |
1712880000000 | 1171.17 |
1713139200000 | 1181.5 |
1713225600000 | 1162.71 |
1713312000000 | 1166.28 |
1713398400000 | 1169.82 |
1713484800000 | 1173.59 |
1713744000000 | 1178.85 |
1713830400000 | 1190.91 |
1713916800000 | 1187.33 |
1714003200000 | 1169.53 |
1714089600000 | 1191.64 |
1714348800000 | 1208.65 |
1714435200000 | 1216.47 |
1714521600000 | 1212.83 |
1714608000000 | 1211.99 |
1714694400000 | 1210.84 |
1714953600000 | 1217.57 |
1715040000000 | 1230.14 |
1715126400000 | 1229.7 |
1715212800000 | 1229.17 |
1715299200000 | 1241.38 |
1715558400000 | 1244.69 |
1715644800000 | 1255.19 |
1715731200000 | 1265.68 |
1715817600000 | 1265.2 |
1715904000000 | 1262.51 |
1716163200000 | 1267.97 |
1716249600000 | 1261.35 |
1716336000000 | 1261.85 |
1716422400000 | 1258.3 |
1716508800000 | 1253.08 |
1716768000000 | 1250.59 |
1716854400000 | 1252.25 |
1716940800000 | 1232.71 |
1717027200000 | 1241.49 |
1717113600000 | 1248.72 |
1717372800000 | 1249.65 |
1717459200000 | 1249.05 |
1717545600000 | 1251.1199 |
1717632000000 | 1258.07 |
1717718400000 | 1250.92 |
1717977600000 | 1242.83 |
1718064000000 | 1242.6199 |
1718150400000 | 1262.65 |
1718236800000 | 1245.5 |
1718323200000 | 1224.96 |
1718582400000 | 1235.26 |
1718668800000 | 1232 |
1718755200000 | 1225.15 |
1718841600000 | 1231.83 |
1718928000000 | 1228.95 |
1719187200000 | 1240.68 |
1719273600000 | 1227.35 |
1719360000000 | 1224.24 |
1719446400000 | 1220.97 |
1719532800000 | 1220.08 |
1719792000000 | 1226 |
1719878400000 | 1225.6199 |
1719964800000 | 1229.3 |
1720051200000 | 1236.6 |
1720137600000 | 1233.27 |
1720396800000 | 1233.45 |
1720483200000 | 1233.1 |
1720569600000 | 1245.68 |
1720656000000 | 1261.33 |
1720742400000 | 1274.34 |
1721001600000 | 1260.04 |
1721088000000 | 1267.01 |
1721174400000 | 1255.4 |
1721260800000 | 1258.47 |
1721347200000 | 1256.09 |
1721606400000 | 1275.68 |
1721692800000 | 1277.45 |
1721779200000 | 1268.44 |
1721865600000 | 1252.57 |
1721952000000 | 1265.47 |
1722211200000 | 1265.76 |
1722297600000 | 1270.98 |
1722384000000 | 1278.14 |
1722470400000 | 1253.69 |
1722556800000 | 1234.98 |
1722816000000 | 1210.74 |
1722902400000 | 1204.18 |
1722988800000 | 1216.6199 |
1723075200000 | 1219.4 |
1723161600000 | 1226.35 |
1723420800000 | 1224.19 |
1723507200000 | 1226.18 |
1723593600000 | 1233.04 |
1723680000000 | 1241.98 |
1723766400000 | 1244.99 |
1724025600000 | 1250.27 |
1724112000000 | 1241.45 |
1724198400000 | 1243.31 |
1724284800000 | 1252.13 |
1724371200000 | 1265.69 |
1724630400000 | 1263.56 |
1724716800000 | 1255.26 |
1724803200000 | 1252.54 |
1724889600000 | 1256.9 |
1724976000000 | 1268.8599 |
STOXX Nordic Small | STOXX Nordic | |
---|---|---|
2017 | 16.0250368 | 19.9161039 |
2018 | 1.6878996 | -5.8291137 |
2019 | 29.7164484 | 23.3673006 |
2020 | 28.641569 | 26.6511135 |
2021 | 21.9760428 | 23.8390718 |
2022 | -30.4479748 | -10.8694133 |
2023 | 17.4158769 | 24.5549399 |
2024 | 37.4898467 | 34.439786 |
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.