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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Small | 2,566.1 | 1,745.9 | 34.9 | 32.9 | 55.7 | 19.3 | 3.2 | 1.1 | 34.7 |
STOXX Nordic | 21,108.0 | 16,860.3 | 138.2 | 60.4 | 4,544.8 | 19.3 | 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 | 3.2 | 18.7 | 20.9 | -4.4 | 55.2 | N/A | N/A | 21.2 | -1.5 | 9.3 |
STOXX Nordic | 0.5 | 17.2 | 24.6 | 32.6 | 104.4 | N/A | N/A | 25.0 | 9.9 | 15.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Small | N/A | N/A | 12.8 | 18.7 | 19.2 | N/A | N/A | 1.2 | -0.2 | 0.4 |
STOXX Nordic | N/A | N/A | 11.7 | 14.6 | 16.2 | N/A | N/A | 1.6 | 0.5 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Small | 0.7 | 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 | 0.5 | 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
(SEK, Gross Return), all data as of July 31, 2024
SIZE INDICES
STOXX Nordic Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Nordic Small | 26.5 | 16.5 | 20.3 | 20.3 | 2.3 | 2.9 | 1.4 | -7.5 |
STOXX Nordic | 22.7 | 18.6 | 19.5 | 19.5 | 3.0 | 3.3 | 2.3 | 56.2 |
Performance and annual returns
STOXX Nordic Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.69 |
978480000000 | 97.21 |
978566400000 | 98.52 |
978652800000 | 98.94 |
978912000000 | 98.72 |
978998400000 | 99.01 |
979084800000 | 98.37 |
979171200000 | 100.03 |
979257600000 | 100.61 |
979516800000 | 101.12 |
979603200000 | 100.36 |
979689600000 | 102.9 |
979776000000 | 103.28 |
979862400000 | 101.78 |
980121600000 | 101.67 |
980208000000 | 101.68 |
980294400000 | 101.31 |
980380800000 | 101.22 |
980467200000 | 101.19 |
980726400000 | 100.82 |
980812800000 | 102.42 |
980899200000 | 104.15 |
980985600000 | 103.64 |
981072000000 | 102.98 |
981331200000 | 102.68 |
981417600000 | 104.02 |
981504000000 | 103.28 |
981590400000 | 103.68 |
981676800000 | 103.43 |
981936000000 | 103.3 |
982022400000 | 103.19 |
982108800000 | 101.9 |
982195200000 | 102.1 |
982281600000 | 102.05 |
982540800000 | 101.61 |
982627200000 | 101.83 |
982713600000 | 102.23 |
982800000000 | 102.8 |
982886400000 | 103.14 |
983145600000 | 103.26 |
983232000000 | 103.47 |
983318400000 | 102.02 |
983404800000 | 100.53 |
983491200000 | 100.41 |
983750400000 | 100.62 |
983836800000 | 101.07 |
983923200000 | 102.04 |
984009600000 | 101.64 |
984096000000 | 101.39 |
984355200000 | 100.8 |
984441600000 | 99.48 |
984528000000 | 97.72 |
984614400000 | 99.21 |
984700800000 | 97.86 |
984960000000 | 96.73 |
985046400000 | 97.24 |
985132800000 | 96.29 |
985219200000 | 93.53 |
985305600000 | 93.35 |
985564800000 | 95.5 |
985651200000 | 96.88 |
985737600000 | 95.96 |
985824000000 | 94.68 |
985910400000 | 95.66 |
986169600000 | 94.09 |
986256000000 | 92.45 |
986342400000 | 92.63 |
986428800000 | 94.14 |
986515200000 | 93.01 |
986774400000 | 95.28 |
986860800000 | 96.24 |
986947200000 | 96.99 |
987033600000 | 96.49 |
987465600000 | 96.66 |
987552000000 | 98.6 |
987638400000 | 99.16 |
987724800000 | 98.57 |
987984000000 | 98.86 |
988070400000 | 99.47 |
988156800000 | 99.53 |
988243200000 | 101.62 |
988329600000 | 103.37 |
988588800000 | 105.54 |
988761600000 | 105.59 |
988848000000 | 103.99 |
988934400000 | 104.16 |
989193600000 | 106.18 |
989280000000 | 105.93 |
989366400000 | 105.87 |
989452800000 | 107.02 |
989539200000 | 106.4 |
989798400000 | 106.25 |
989884800000 | 106.43 |
989971200000 | 106.09 |
990057600000 | 106.73 |
990144000000 | 108.57 |
990403200000 | 111.36 |
990489600000 | 111.22 |
990576000000 | 110.86 |
990662400000 | 111.07 |
990748800000 | 111.29 |
991008000000 | 111.02 |
991094400000 | 110.88 |
991180800000 | 110.77 |
991267200000 | 110.88 |
991353600000 | 110.9 |
991612800000 | 111.3 |
991699200000 | 111.72 |
991785600000 | 111.49 |
991872000000 | 111.23 |
991958400000 | 110.6 |
992217600000 | 109.35 |
992304000000 | 107.93 |
992390400000 | 108.06 |
992476800000 | 106.31 |
992563200000 | 105.24 |
992822400000 | 104.13 |
992908800000 | 104.44 |
992995200000 | 103.16 |
993081600000 | 103.28 |
993168000000 | 103.43 |
993427200000 | 104.11 |
993513600000 | 103.35 |
993600000000 | 103.3 |
993686400000 | 104.28 |
993772800000 | 104.62 |
994032000000 | 105.56 |
994118400000 | 105.3 |
994204800000 | 104.57 |
994291200000 | 104.27 |
994377600000 | 102.73 |
994636800000 | 102.82 |
994723200000 | 102.98 |
994809600000 | 102.36 |
994896000000 | 103.26 |
994982400000 | 103.43 |
995241600000 | 103.78 |
995328000000 | 102.46 |
995414400000 | 102.27 |
995500800000 | 103.44 |
995587200000 | 102.69 |
995846400000 | 102.78 |
995932800000 | 102.73 |
996019200000 | 102.5 |
996105600000 | 103.32 |
996192000000 | 103.97 |
996451200000 | 104.46 |
996537600000 | 105.24 |
996624000000 | 105.74 |
996710400000 | 105.16 |
996796800000 | 104.5 |
997056000000 | 104.45 |
997142400000 | 103.65 |
997228800000 | 103.13 |
997315200000 | 102 |
997401600000 | 101.6 |
997660800000 | 102.09 |
997747200000 | 102.94 |
997833600000 | 102.18 |
997920000000 | 102.13 |
998006400000 | 102.09 |
998265600000 | 101.3 |
998352000000 | 101.51 |
998438400000 | 101.33 |
998524800000 | 102.1 |
998611200000 | 103.34 |
998870400000 | 102.98 |
998956800000 | 102.49 |
999043200000 | 102.52 |
999129600000 | 101.94 |
999216000000 | 101.49 |
999475200000 | 100.86 |
999561600000 | 101.56 |
999648000000 | 100.79 |
999734400000 | 100.28 |
999820800000 | 99.6 |
1000080000000 | 98.33 |
1000166400000 | 94.66 |
1000252800000 | 94.6 |
1000339200000 | 95.65 |
1000425600000 | 94.28 |
1000684800000 | 92.73 |
1000771200000 | 91.96 |
1000857600000 | 91.97 |
1000944000000 | 88.27 |
1001030400000 | 85.32 |
1001289600000 | 87.87 |
1001376000000 | 89 |
1001462400000 | 90.51 |
1001548800000 | 90.35 |
1001635200000 | 92.27 |
1001894400000 | 92.64 |
1001980800000 | 92.71 |
1002067200000 | 92.79 |
1002153600000 | 94.96 |
1002240000000 | 95.1 |
1002499200000 | 94.85 |
1002585600000 | 95.36 |
1002672000000 | 97.04 |
1002758400000 | 98.72 |
1002844800000 | 97.76 |
1003104000000 | 97.58 |
1003190400000 | 97.63 |
1003276800000 | 99.23 |
1003363200000 | 97.97 |
1003449600000 | 96.84 |
1003708800000 | 98.13 |
1003795200000 | 99.83 |
1003881600000 | 99.89 |
1003968000000 | 99.1 |
1004054400000 | 100.2 |
1004313600000 | 99.44 |
1004400000000 | 98.61 |
1004486400000 | 100.04 |
1004572800000 | 98.99 |
1004659200000 | 99.67 |
1004918400000 | 101.15 |
1005004800000 | 101.75 |
1005091200000 | 101.4 |
1005177600000 | 102.64 |
1005264000000 | 102.27 |
1005523200000 | 100.7 |
1005609600000 | 102.53 |
1005696000000 | 103.73 |
1005782400000 | 103.65 |
1005868800000 | 104.67 |
1006128000000 | 105.7 |
1006214400000 | 104.08 |
1006300800000 | 103.75 |
1006387200000 | 104.68 |
1006473600000 | 104.32 |
1006732800000 | 105.06 |
1006819200000 | 105.28 |
1006905600000 | 105.39 |
1006992000000 | 105.74 |
1007078400000 | 106.6 |
1007337600000 | 105.88 |
1007424000000 | 106.7 |
1007510400000 | 108.47 |
1007596800000 | 107.76 |
1007683200000 | 108.23 |
1007942400000 | 106.96 |
1008028800000 | 107.44 |
1008115200000 | 106.6 |
1008201600000 | 105.74 |
1008288000000 | 106.13 |
1008547200000 | 105.37 |
1008633600000 | 107.44 |
1008720000000 | 107.01 |
1008806400000 | 107.02 |
1008892800000 | 107.51 |
1009152000000 | 107.51 |
1009411200000 | 109.47 |
1009497600000 | 109.21 |
1009929600000 | 108.77 |
1010016000000 | 110.69 |
1010102400000 | 110.93 |
1010361600000 | 111.16 |
1010448000000 | 110.51 |
1010534400000 | 110.47 |
1010620800000 | 109.15 |
1010707200000 | 109.98 |
1010966400000 | 108.69 |
1011052800000 | 107.7 |
1011139200000 | 105.9 |
1011225600000 | 107.25 |
1011312000000 | 107.31 |
1011571200000 | 106.61 |
1011657600000 | 107.86 |
1011744000000 | 107.42 |
1011830400000 | 108.25 |
1011916800000 | 107.68 |
1012176000000 | 108.14 |
1012262400000 | 107.69 |
1012348800000 | 106.54 |
1012435200000 | 107.39 |
1012521600000 | 108.39 |
1012780800000 | 108.52 |
1012867200000 | 107.42 |
1012953600000 | 107.01 |
1013040000000 | 106.89 |
1013126400000 | 106.17 |
1013385600000 | 107.28 |
1013472000000 | 107.58 |
1013558400000 | 108.06 |
1013644800000 | 108.58 |
1013731200000 | 108.77 |
1013990400000 | 108.53 |
1014076800000 | 107.77 |
1014163200000 | 107.53 |
1014249600000 | 108.3 |
1014336000000 | 108.16 |
1014595200000 | 108.68 |
1014681600000 | 109.42 |
1014768000000 | 110.71 |
1014854400000 | 110.65 |
1014940800000 | 110.86 |
1015200000000 | 112.58 |
1015286400000 | 112.83 |
1015372800000 | 112.76 |
1015459200000 | 114.77 |
1015545600000 | 115.97 |
1015804800000 | 115.33 |
1015891200000 | 114.32 |
1015977600000 | 113.79 |
1016064000000 | 113.73 |
1016150400000 | 114.32 |
1016409600000 | 114.49 |
1016496000000 | 114.07 |
1016582400000 | 113.34 |
1016668800000 | 114.29 |
1016755200000 | 114.56 |
1017014400000 | 114.14 |
1017100800000 | 114.09 |
1017187200000 | 114.95 |
1017273600000 | 115.4 |
1017705600000 | 116.42 |
1017792000000 | 116.84 |
1017878400000 | 115.19 |
1017964800000 | 115.91 |
1018224000000 | 115.33 |
1018310400000 | 115.58 |
1018396800000 | 115.27 |
1018483200000 | 114.74 |
1018569600000 | 114.73 |
1018828800000 | 114.85 |
1018915200000 | 116.58 |
1019001600000 | 116.7 |
1019088000000 | 116.85 |
1019174400000 | 116.15 |
1019433600000 | 115.25 |
1019520000000 | 114.64 |
1019606400000 | 114.5 |
1019692800000 | 113.74 |
1019779200000 | 115.26 |
1020038400000 | 114.41 |
1020124800000 | 114.74 |
1020297600000 | 116.4 |
1020384000000 | 115.61 |
1020643200000 | 114.8 |
1020729600000 | 114.72 |
1020816000000 | 116.1 |
1020902400000 | 116.3 |
1020988800000 | 116.21 |
1021248000000 | 116.91 |
1021334400000 | 117.63 |
1021420800000 | 116.95 |
1021507200000 | 116.7 |
1021593600000 | 116.57 |
1021852800000 | 116.12 |
1021939200000 | 116.05 |
1022025600000 | 114.05 |
1022112000000 | 114.09 |
1022198400000 | 114.02 |
1022457600000 | 114.27 |
1022544000000 | 114.25 |
1022630400000 | 112.08 |
1022716800000 | 111.05 |
1022803200000 | 110.92 |
1023062400000 | 110.94 |
1023148800000 | 108.63 |
1023235200000 | 109.79 |
1023321600000 | 110.3 |
1023408000000 | 108.56 |
1023667200000 | 108.21 |
1023753600000 | 108.98 |
1023840000000 | 108.19 |
1023926400000 | 107.52 |
1024012800000 | 104.34 |
1024272000000 | 105.46 |
1024358400000 | 105.81 |
1024444800000 | 104.46 |
1024531200000 | 101.07 |
1024617600000 | 100.51 |
1024876800000 | 98.72 |
1024963200000 | 101.1 |
1025049600000 | 98.57 |
1025136000000 | 101.38 |
1025222400000 | 101.68 |
1025481600000 | 103.12 |
1025568000000 | 101.73 |
1025654400000 | 100.73 |
1025740800000 | 100.91 |
1025827200000 | 102.71 |
1026086400000 | 103.45 |
1026172800000 | 103.62 |
1026259200000 | 103.22 |
1026345600000 | 101.7 |
1026432000000 | 100.99 |
1026691200000 | 99.51 |
1026777600000 | 99 |
1026864000000 | 100.31 |
1026950400000 | 100.79 |
1027036800000 | 99.18 |
1027296000000 | 96.84 |
1027382400000 | 93.82 |
1027468800000 | 89.01 |
1027555200000 | 90.75 |
1027641600000 | 89.71 |
1027900800000 | 91.53 |
1027987200000 | 92.01 |
1028073600000 | 93.27 |
1028160000000 | 93.39 |
1028246400000 | 92.14 |
1028505600000 | 88.86 |
1028592000000 | 89.06 |
1028678400000 | 89.92 |
1028764800000 | 90.87 |
1028851200000 | 91.35 |
1029110400000 | 91.03 |
1029196800000 | 90.78 |
1029283200000 | 89.14 |
1029369600000 | 90.4 |
1029456000000 | 90.14 |
1029715200000 | 90.21 |
1029801600000 | 90.34 |
1029888000000 | 90.93 |
1029974400000 | 92.64 |
1030060800000 | 92.03 |
1030320000000 | 90.99 |
1030406400000 | 91.45 |
1030492800000 | 90 |
1030579200000 | 89.27 |
1030665600000 | 88.93 |
1030924800000 | 88.94 |
1031011200000 | 87.17 |
1031097600000 | 86.48 |
1031184000000 | 86 |
1031270400000 | 86.74 |
1031529600000 | 85.82 |
1031616000000 | 86.39 |
1031702400000 | 87.46 |
1031788800000 | 87.1 |
1031875200000 | 86.44 |
1032134400000 | 85.57 |
1032220800000 | 85.83 |
1032307200000 | 83.27 |
1032393600000 | 82.08 |
1032480000000 | 81.92 |
1032739200000 | 80.53 |
1032825600000 | 78.51 |
1032912000000 | 79.52 |
1032998400000 | 80.54 |
1033084800000 | 79.52 |
1033344000000 | 78.28 |
1033430400000 | 78.56 |
1033516800000 | 79.18 |
1033603200000 | 78.55 |
1033689600000 | 78.11 |
1033948800000 | 77.23 |
1034035200000 | 77.77 |
1034121600000 | 77.71 |
1034208000000 | 76.88 |
1034294400000 | 78.84 |
1034553600000 | 79.03 |
1034640000000 | 81.61 |
1034726400000 | 81.08 |
1034812800000 | 82.63 |
1034899200000 | 81.95 |
1035158400000 | 81.83 |
1035244800000 | 82.09 |
1035331200000 | 81.6 |
1035417600000 | 82.2 |
1035504000000 | 81.6 |
1035763200000 | 82.24 |
1035849600000 | 80.68 |
1035936000000 | 81.7 |
1036022400000 | 83.11 |
1036108800000 | 82.86 |
1036368000000 | 84.98 |
1036454400000 | 84.93 |
1036540800000 | 84.7 |
1036627200000 | 84.27 |
1036713600000 | 83.34 |
1036972800000 | 82.66 |
1037059200000 | 82.66 |
1037145600000 | 83.05 |
1037232000000 | 84.03 |
1037318400000 | 84.65 |
1037577600000 | 85.37 |
1037664000000 | 84.55 |
1037750400000 | 84.17 |
1037836800000 | 85.72 |
1037923200000 | 86.53 |
1038182400000 | 86.88 |
1038268800000 | 87.24 |
1038355200000 | 88.11 |
1038441600000 | 89.76 |
1038528000000 | 90.32 |
1038787200000 | 90.57 |
1038873600000 | 87.87 |
1038960000000 | 88.03 |
1039046400000 | 87.79 |
1039132800000 | 84.16 |
1039392000000 | 83.88 |
1039478400000 | 83.62 |
1039564800000 | 84.48 |
1039651200000 | 84.16 |
1039737600000 | 83.46 |
1039996800000 | 83.13 |
1040083200000 | 83.28 |
1040169600000 | 84.62 |
1040256000000 | 85.32 |
1040342400000 | 85.28 |
1040601600000 | 85.13 |
1040947200000 | 84.82 |
1041206400000 | 84.73 |
1041465600000 | 86 |
1041552000000 | 86.34 |
1041811200000 | 85.96 |
1041897600000 | 86.53 |
1041984000000 | 85.43 |
1042070400000 | 85.79 |
1042156800000 | 86.15 |
1042416000000 | 87.2 |
1042502400000 | 87.44 |
1042588800000 | 86.99 |
1042675200000 | 87.34 |
1042761600000 | 86.55 |
1043020800000 | 86.54 |
1043107200000 | 86.72 |
1043193600000 | 85.84 |
1043280000000 | 85.98 |
1043366400000 | 85.79 |
1043625600000 | 82.42 |
1043712000000 | 81.29 |
1043798400000 | 79.86 |
1043884800000 | 80.31 |
1043971200000 | 80.32 |
1044230400000 | 80.6 |
1044316800000 | 79.61 |
1044403200000 | 79.53 |
1044489600000 | 78.71 |
1044576000000 | 78.38 |
1044835200000 | 77.83 |
1044921600000 | 78.39 |
1045008000000 | 77.6 |
1045094400000 | 76.65 |
1045180800000 | 77.4 |
1045440000000 | 78.77 |
1045526400000 | 78.46 |
1045612800000 | 77.49 |
1045699200000 | 76.25 |
1045785600000 | 75.9 |
1046044800000 | 75.78 |
1046131200000 | 74.22 |
1046217600000 | 73.96 |
1046304000000 | 74.1 |
1046390400000 | 75.35 |
1046649600000 | 75.63 |
1046736000000 | 75.16 |
1046822400000 | 74.99 |
1046908800000 | 74.32 |
1046995200000 | 73.13 |
1047254400000 | 73.12 |
1047340800000 | 73.65 |
1047427200000 | 73.09 |
1047513600000 | 74.06 |
1047600000000 | 75.28 |
1047859200000 | 75.25 |
1047945600000 | 77.04 |
1048032000000 | 77.39 |
1048118400000 | 77.14 |
1048204800000 | 78.52 |
1048464000000 | 76.9 |
1048550400000 | 77.2 |
1048636800000 | 77.36 |
1048723200000 | 76.58 |
1048809600000 | 76.16 |
1049068800000 | 75.01 |
1049155200000 | 75.96 |
1049241600000 | 77.65 |
1049328000000 | 78.07 |
1049414400000 | 78.39 |
1049673600000 | 80.09 |
1049760000000 | 79.16 |
1049846400000 | 78.99 |
1049932800000 | 78.29 |
1050019200000 | 78.63 |
1050278400000 | 78.55 |
1050364800000 | 80.1 |
1050451200000 | 79.81 |
1050537600000 | 80.06 |
1050969600000 | 79.99 |
1051056000000 | 81.56 |
1051142400000 | 81.38 |
1051228800000 | 81.55 |
1051488000000 | 82.6 |
1051574400000 | 82.36 |
1051660800000 | 82.6 |
1051747200000 | 82.72 |
1051833600000 | 82.31 |
1052092800000 | 83.06 |
1052179200000 | 83.13 |
1052265600000 | 83.81 |
1052352000000 | 83 |
1052438400000 | 83.21 |
1052697600000 | 83.46 |
1052784000000 | 83.49 |
1052870400000 | 83.78 |
1052956800000 | 84.49 |
1053043200000 | 84.83 |
1053302400000 | 83.46 |
1053388800000 | 83.43 |
1053475200000 | 82.67 |
1053561600000 | 83.31 |
1053648000000 | 83.21 |
1053907200000 | 83.12 |
1053993600000 | 82.94 |
1054080000000 | 83.71 |
1054166400000 | 83.9 |
1054252800000 | 84.8 |
1054512000000 | 86.18 |
1054598400000 | 85.87 |
1054684800000 | 86.51 |
1054771200000 | 86.31 |
1054857600000 | 87.66 |
1055116800000 | 87.5 |
1055203200000 | 87.26 |
1055289600000 | 87.52 |
1055376000000 | 87.69 |
1055462400000 | 87.43 |
1055721600000 | 87.45 |
1055808000000 | 88.15 |
1055894400000 | 87.69 |
1055980800000 | 87.68 |
1056067200000 | 87.71 |
1056326400000 | 87.42 |
1056412800000 | 86.63 |
1056499200000 | 87.05 |
1056585600000 | 87 |
1056672000000 | 88.36 |
1056931200000 | 88.24 |
1057017600000 | 87.8 |
1057104000000 | 87.86 |
1057190400000 | 88.59 |
1057276800000 | 89.28 |
1057536000000 | 91.24 |
1057622400000 | 91.46 |
1057708800000 | 90.76 |
1057795200000 | 90.36 |
1057881600000 | 90.13 |
1058140800000 | 91.69 |
1058227200000 | 92.35 |
1058313600000 | 92.8 |
1058400000000 | 92.27 |
1058486400000 | 92.71 |
1058745600000 | 92.48 |
1058832000000 | 92.34 |
1058918400000 | 92.28 |
1059004800000 | 93.17 |
1059091200000 | 93.26 |
1059350400000 | 93.16 |
1059436800000 | 93.36 |
1059523200000 | 92.98 |
1059609600000 | 94 |
1059696000000 | 94.86 |
1059955200000 | 94.58 |
1060041600000 | 94.66 |
1060128000000 | 93.94 |
1060214400000 | 94.37 |
1060300800000 | 94.87 |
1060560000000 | 95.59 |
1060646400000 | 96 |
1060732800000 | 96.25 |
1060819200000 | 96.73 |
1060905600000 | 97.49 |
1061164800000 | 98.64 |
1061251200000 | 101.02 |
1061337600000 | 100.5 |
1061424000000 | 102.11 |
1061510400000 | 102.63 |
1061769600000 | 102.51 |
1061856000000 | 101.67 |
1061942400000 | 101.79 |
1062028800000 | 102.08 |
1062115200000 | 102.91 |
1062374400000 | 104.94 |
1062460800000 | 105.5 |
1062547200000 | 107.52 |
1062633600000 | 107.35 |
1062720000000 | 107.14 |
1062979200000 | 106.69 |
1063065600000 | 106.36 |
1063152000000 | 104.52 |
1063238400000 | 104.69 |
1063324800000 | 104.97 |
1063584000000 | 105.94 |
1063670400000 | 105.28 |
1063756800000 | 105.21 |
1063843200000 | 104.26 |
1063929600000 | 104.07 |
1064188800000 | 101.77 |
1064275200000 | 100.7 |
1064361600000 | 100.5 |
1064448000000 | 98.76 |
1064534400000 | 98.61 |
1064793600000 | 98.48 |
1064880000000 | 97.69 |
1064966400000 | 98.64 |
1065052800000 | 99.07 |
1065139200000 | 100.72 |
1065398400000 | 100.78 |
1065484800000 | 99.99 |
1065571200000 | 100.89 |
1065657600000 | 101.77 |
1065744000000 | 100.67 |
1066003200000 | 101.28 |
1066089600000 | 101.38 |
1066176000000 | 102.84 |
1066262400000 | 103.18 |
1066348800000 | 103.79 |
1066608000000 | 104.36 |
1066694400000 | 104.53 |
1066780800000 | 103.31 |
1066867200000 | 103.55 |
1066953600000 | 104.1 |
1067212800000 | 104.33 |
1067299200000 | 105.51 |
1067385600000 | 105.69 |
1067472000000 | 107.02 |
1067558400000 | 107.86 |
1067817600000 | 108.63 |
1067904000000 | 108.57 |
1067990400000 | 106.96 |
1068076800000 | 106.92 |
1068163200000 | 107.43 |
1068422400000 | 107.09 |
1068508800000 | 106.8 |
1068595200000 | 107.1 |
1068681600000 | 107.69 |
1068768000000 | 107.73 |
1069027200000 | 106.85 |
1069113600000 | 106.7 |
1069200000000 | 106.25 |
1069286400000 | 106.15 |
1069372800000 | 105.92 |
1069632000000 | 107 |
1069718400000 | 106.77 |
1069804800000 | 107.25 |
1069891200000 | 108.32 |
1069977600000 | 107.02 |
1070236800000 | 107.35 |
1070323200000 | 107.1 |
1070409600000 | 106.6 |
1070496000000 | 106.48 |
1070582400000 | 106.53 |
1070841600000 | 105.77 |
1070928000000 | 105.9 |
1071014400000 | 105.62 |
1071100800000 | 106.31 |
1071187200000 | 106.13 |
1071446400000 | 106.71 |
1071532800000 | 105.65 |
1071619200000 | 105.26 |
1071705600000 | 105.6 |
1071792000000 | 105.58 |
1072051200000 | 105.36 |
1072137600000 | 106.26 |
1072224000000 | 106.36 |
1072656000000 | 106.71 |
1072742400000 | 106.48 |
1072828800000 | 106.52 |
1073001600000 | 107.57 |
1073260800000 | 108.21 |
1073347200000 | 108.55 |
1073433600000 | 108.98 |
1073520000000 | 110.1 |
1073606400000 | 109.59 |
1073865600000 | 109.57 |
1073952000000 | 110.28 |
1074038400000 | 111.89 |
1074124800000 | 112.38 |
1074211200000 | 112.86 |
1074470400000 | 113.7 |
1074556800000 | 112.97 |
1074643200000 | 111.4 |
1074729600000 | 112.12 |
1074816000000 | 112.41 |
1075075200000 | 113.13 |
1075161600000 | 113.61 |
1075248000000 | 112.73 |
1075334400000 | 112.5 |
1075420800000 | 112.98 |
1075680000000 | 113.23 |
1075766400000 | 113.23 |
1075852800000 | 113.49 |
1075939200000 | 113.29 |
1076025600000 | 113.44 |
1076284800000 | 114.09 |
1076371200000 | 114.23 |
1076457600000 | 114.93 |
1076544000000 | 115.61 |
1076630400000 | 115.56 |
1076889600000 | 116.15 |
1076976000000 | 116.51 |
1077062400000 | 116.5 |
1077148800000 | 116.67 |
1077235200000 | 116.37 |
1077494400000 | 116.84 |
1077580800000 | 116.75 |
1077667200000 | 116.94 |
1077753600000 | 117.28 |
1077840000000 | 118.04 |
1078099200000 | 118.73 |
1078185600000 | 119.02 |
1078272000000 | 119.23 |
1078358400000 | 119 |
1078444800000 | 118.76 |
1078704000000 | 119.41 |
1078790400000 | 118.38 |
1078876800000 | 118.32 |
1078963200000 | 116.17 |
1079049600000 | 116.51 |
1079308800000 | 115.19 |
1079395200000 | 114.99 |
1079481600000 | 116.27 |
1079568000000 | 115.61 |
1079654400000 | 115.36 |
1079913600000 | 113.57 |
1080000000000 | 114.43 |
1080086400000 | 114.67 |
1080172800000 | 116.95 |
1080259200000 | 117.38 |
1080518400000 | 118.31 |
1080604800000 | 117.59 |
1080691200000 | 118.12 |
1080777600000 | 118.64 |
1080864000000 | 120.32 |
1081123200000 | 120.16 |
1081209600000 | 120.08 |
1081296000000 | 120.24 |
1081382400000 | 120.52 |
1081814400000 | 121.06 |
1081900800000 | 120.42 |
1081987200000 | 120.23 |
1082073600000 | 120.89 |
1082332800000 | 121.04 |
1082419200000 | 121.56 |
1082505600000 | 120.39 |
1082592000000 | 121.44 |
1082678400000 | 121.91 |
1082937600000 | 122.31 |
1083024000000 | 122.4 |
1083110400000 | 121.71 |
1083196800000 | 120.27 |
1083283200000 | 120.22 |
1083542400000 | 120.52 |
1083628800000 | 120.6 |
1083715200000 | 120.65 |
1083801600000 | 118.89 |
1083888000000 | 118.63 |
1084147200000 | 116.37 |
1084233600000 | 117.89 |
1084320000000 | 116.37 |
1084406400000 | 116.65 |
1084492800000 | 116.84 |
1084752000000 | 115.56 |
1084838400000 | 115.67 |
1084924800000 | 116.88 |
1085011200000 | 116.78 |
1085097600000 | 116.76 |
1085356800000 | 117.88 |
1085443200000 | 117.77 |
1085529600000 | 117.38 |
1085616000000 | 118.19 |
1085702400000 | 118.33 |
1085961600000 | 118.15 |
1086048000000 | 118.21 |
1086134400000 | 119.53 |
1086220800000 | 119.27 |
1086307200000 | 119.64 |
1086566400000 | 120.4 |
1086652800000 | 120.16 |
1086739200000 | 120.09 |
1086825600000 | 119.76 |
1086912000000 | 120.42 |
1087171200000 | 119.71 |
1087257600000 | 120.33 |
1087344000000 | 121 |
1087430400000 | 120.98 |
1087516800000 | 121.56 |
1087776000000 | 121.42 |
1087862400000 | 121.62 |
1087948800000 | 121.86 |
1088035200000 | 122.56 |
1088121600000 | 122.38 |
1088380800000 | 123.01 |
1088467200000 | 123.15 |
1088553600000 | 123.75 |
1088640000000 | 123.89 |
1088726400000 | 123.13 |
1088985600000 | 122.93 |
1089072000000 | 122.67 |
1089158400000 | 122.18 |
1089244800000 | 122.61 |
1089331200000 | 122.35 |
1089590400000 | 122.43 |
1089676800000 | 122.83 |
1089763200000 | 122.39 |
1089849600000 | 122.39 |
1089936000000 | 122.66 |
1090195200000 | 121.6 |
1090281600000 | 121.27 |
1090368000000 | 122.81 |
1090454400000 | 121.63 |
1090540800000 | 122.33 |
1090800000000 | 122.19 |
1090886400000 | 122.28 |
1090972800000 | 122.88 |
1091059200000 | 123.69 |
1091145600000 | 124.09 |
1091404800000 | 123.98 |
1091491200000 | 124.31 |
1091577600000 | 122.98 |
1091664000000 | 121.89 |
1091750400000 | 119.8 |
1092009600000 | 118.23 |
1092096000000 | 119.29 |
1092182400000 | 118.73 |
1092268800000 | 118.31 |
1092355200000 | 118.64 |
1092614400000 | 118.83 |
1092700800000 | 119.23 |
1092787200000 | 119.23 |
1092873600000 | 119.52 |
1092960000000 | 119.34 |
1093219200000 | 120 |
1093305600000 | 119.58 |
1093392000000 | 119.59 |
1093478400000 | 119.55 |
1093564800000 | 119.35 |
1093824000000 | 119.32 |
1093910400000 | 119.54 |
1093996800000 | 120.46 |
1094083200000 | 120.77 |
1094169600000 | 121.17 |
1094428800000 | 121.24 |
1094515200000 | 120.89 |
1094601600000 | 120.69 |
1094688000000 | 120.91 |
1094774400000 | 121.88 |
1095033600000 | 123.06 |
1095120000000 | 122.42 |
1095206400000 | 122.53 |
1095292800000 | 122.91 |
1095379200000 | 123.01 |
1095638400000 | 122.3 |
1095724800000 | 122.75 |
1095811200000 | 122.35 |
1095897600000 | 121.67 |
1095984000000 | 122.15 |
1096243200000 | 121.58 |
1096329600000 | 121.32 |
1096416000000 | 122.72 |
1096502400000 | 122.78 |
1096588800000 | 123.83 |
1096848000000 | 125.31 |
1096934400000 | 124.82 |
1097020800000 | 124.18 |
1097107200000 | 124.41 |
1097193600000 | 124 |
1097452800000 | 123.12 |
1097539200000 | 122.78 |
1097625600000 | 123.56 |
1097712000000 | 122.84 |
1097798400000 | 121.48 |
1098057600000 | 121.15 |
1098144000000 | 122.23 |
1098230400000 | 120.64 |
1098316800000 | 121.39 |
1098403200000 | 122.74 |
1098662400000 | 120.93 |
1098748800000 | 119.9 |
1098835200000 | 120.05 |
1098921600000 | 121.4 |
1099008000000 | 121.21 |
1099267200000 | 122.57 |
1099353600000 | 124.11 |
1099440000000 | 124.13 |
1099526400000 | 124.08 |
1099612800000 | 125.02 |
1099872000000 | 125.12 |
1099958400000 | 126.27 |
1100044800000 | 126.53 |
1100131200000 | 126.69 |
1100217600000 | 126.44 |
1100476800000 | 125.93 |
1100563200000 | 125.28 |
1100649600000 | 126.29 |
1100736000000 | 126.37 |
1100822400000 | 126.6 |
1101081600000 | 126.47 |
1101168000000 | 127.59 |
1101254400000 | 127.11 |
1101340800000 | 128.36 |
1101427200000 | 128.08 |
1101686400000 | 129.09 |
1101772800000 | 128.73 |
1101859200000 | 129.01 |
1101945600000 | 129.87 |
1102032000000 | 129.46 |
1102291200000 | 129.67 |
1102377600000 | 129.77 |
1102464000000 | 129.44 |
1102550400000 | 128.5 |
1102636800000 | 128.77 |
1102896000000 | 128.78 |
1102982400000 | 129.19 |
1103068800000 | 128.71 |
1103155200000 | 128.51 |
1103241600000 | 128.28 |
1103500800000 | 128.97 |
1103587200000 | 130.26 |
1103673600000 | 131.43 |
1103760000000 | 132.09 |
1103846400000 | 131.79 |
1104105600000 | 131.67 |
1104192000000 | 131.49 |
1104278400000 | 131.45 |
1104364800000 | 132.03 |
1104451200000 | 132.26 |
1104710400000 | 133.22 |
1104796800000 | 133.67 |
1104883200000 | 132.32 |
1104969600000 | 132.57 |
1105056000000 | 133.12 |
1105315200000 | 133.55 |
1105401600000 | 132.82 |
1105488000000 | 132.12 |
1105574400000 | 132.76 |
1105660800000 | 133.09 |
1105920000000 | 133.69 |
1106006400000 | 134.05 |
1106092800000 | 134.06 |
1106179200000 | 133.15 |
1106265600000 | 133.44 |
1106524800000 | 132.52 |
1106611200000 | 134.27 |
1106697600000 | 134.18 |
1106784000000 | 133.96 |
1106870400000 | 133.94 |
1107129600000 | 133.78 |
1107216000000 | 134.68 |
1107302400000 | 136.04 |
1107388800000 | 136.62 |
1107475200000 | 137.17 |
1107734400000 | 138.74 |
1107820800000 | 139.31 |
1107907200000 | 139.56 |
1107993600000 | 138.04 |
1108080000000 | 139.26 |
1108339200000 | 138.88 |
1108425600000 | 140.12 |
1108512000000 | 140.52 |
1108598400000 | 141 |
1108684800000 | 140.79 |
1108944000000 | 140.78 |
1109030400000 | 140.02 |
1109116800000 | 139.4 |
1109203200000 | 140.34 |
1109289600000 | 141 |
1109548800000 | 140.73 |
1109635200000 | 141.19 |
1109721600000 | 142.39 |
1109808000000 | 142.73 |
1109894400000 | 143.18 |
1110153600000 | 143.16 |
1110240000000 | 142.46 |
1110326400000 | 142.77 |
1110412800000 | 142.18 |
1110499200000 | 142.29 |
1110758400000 | 142.86 |
1110844800000 | 143.89 |
1110931200000 | 142.74 |
1111017600000 | 142.74 |
1111104000000 | 143 |
1111363200000 | 142.84 |
1111449600000 | 142.74 |
1111536000000 | 141.96 |
1111622400000 | 142.75 |
1112054400000 | 143.24 |
1112140800000 | 142.63 |
1112227200000 | 143.61 |
1112313600000 | 144.32 |
1112572800000 | 143.93 |
1112659200000 | 145.14 |
1112745600000 | 145.81 |
1112832000000 | 146.34 |
1112918400000 | 147.1 |
1113177600000 | 146.47 |
1113264000000 | 146.05 |
1113350400000 | 147.08 |
1113436800000 | 146.37 |
1113523200000 | 143.86 |
1113782400000 | 141.65 |
1113868800000 | 142.8 |
1113955200000 | 143.42 |
1114041600000 | 142.54 |
1114128000000 | 142.88 |
1114387200000 | 143.08 |
1114473600000 | 141.99 |
1114560000000 | 138.83 |
1114646400000 | 138.34 |
1114732800000 | 138.07 |
1114992000000 | 140.06 |
1115078400000 | 140.3 |
1115164800000 | 139.78 |
1115251200000 | 139.71 |
1115337600000 | 140.93 |
1115596800000 | 140.88 |
1115683200000 | 140.82 |
1115769600000 | 141.97 |
1115856000000 | 142.36 |
1115942400000 | 142.13 |
1116201600000 | 142.56 |
1116288000000 | 142.59 |
1116374400000 | 144.23 |
1116460800000 | 145.39 |
1116547200000 | 145.09 |
1116806400000 | 145.88 |
1116892800000 | 146.51 |
1116979200000 | 146.71 |
1117065600000 | 148.15 |
1117152000000 | 148.31 |
1117411200000 | 148.31 |
1117497600000 | 147.82 |
1117584000000 | 149.9 |
1117670400000 | 149.94 |
1117756800000 | 149.5 |
1118016000000 | 148.97 |
1118102400000 | 150.33 |
1118188800000 | 152.09 |
1118275200000 | 152.67 |
1118361600000 | 154.32 |
1118620800000 | 155.53 |
1118707200000 | 156.14 |
1118793600000 | 156.11 |
1118880000000 | 157.41 |
1118966400000 | 157.42 |
1119225600000 | 157.65 |
1119312000000 | 158.15 |
1119398400000 | 159.31 |
1119484800000 | 160.58 |
1119571200000 | 160.72 |
1119830400000 | 158.19 |
1119916800000 | 159.45 |
1120003200000 | 160.52 |
1120089600000 | 160.81 |
1120176000000 | 161.64 |
1120435200000 | 161.91 |
1120521600000 | 161.73 |
1120608000000 | 162.62 |
1120694400000 | 160.96 |
1120780800000 | 164.03 |
1121040000000 | 166.16 |
1121126400000 | 165.63 |
1121212800000 | 165.08 |
1121299200000 | 164.9 |
1121385600000 | 165.06 |
1121644800000 | 165.45 |
1121731200000 | 166.2 |
1121817600000 | 165.61 |
1121904000000 | 167.41 |
1121990400000 | 167.36 |
1122249600000 | 166.44 |
1122336000000 | 166.86 |
1122422400000 | 168.13 |
1122508800000 | 168.64 |
1122595200000 | 168.72 |
1122854400000 | 169.13 |
1122940800000 | 169.72 |
1123027200000 | 170.19 |
1123113600000 | 168.51 |
1123200000000 | 167.95 |
1123459200000 | 168.68 |
1123545600000 | 168.88 |
1123632000000 | 168.93 |
1123718400000 | 167.4 |
1123804800000 | 167.37 |
1124064000000 | 167.27 |
1124150400000 | 167.71 |
1124236800000 | 168.68 |
1124323200000 | 168.22 |
1124409600000 | 169.9 |
1124668800000 | 171.17 |
1124755200000 | 170.4 |
1124841600000 | 168.89 |
1124928000000 | 167.91 |
1125014400000 | 167.05 |
1125273600000 | 166.72 |
1125360000000 | 167.43 |
1125446400000 | 168.83 |
1125532800000 | 170.2 |
1125619200000 | 169.39 |
1125878400000 | 170.75 |
1125964800000 | 172.29 |
1126051200000 | 173.35 |
1126137600000 | 172.76 |
1126224000000 | 173.59 |
1126483200000 | 174.02 |
1126569600000 | 174.44 |
1126656000000 | 175.25 |
1126742400000 | 174.96 |
1126828800000 | 175.08 |
1127088000000 | 176.4 |
1127174400000 | 176.8 |
1127260800000 | 175.91 |
1127347200000 | 176.37 |
1127433600000 | 176.65 |
1127692800000 | 177.22 |
1127779200000 | 177.36 |
1127865600000 | 177.32 |
1127952000000 | 176.57 |
1128038400000 | 176.76 |
1128297600000 | 177.13 |
1128384000000 | 176.87 |
1128470400000 | 175.53 |
1128556800000 | 172.86 |
1128643200000 | 172.51 |
1128902400000 | 172.6 |
1128988800000 | 172.63 |
1129075200000 | 172.07 |
1129161600000 | 168.73 |
1129248000000 | 167.72 |
1129507200000 | 168.33 |
1129593600000 | 167.51 |
1129680000000 | 162.99 |
1129766400000 | 163.99 |
1129852800000 | 162.5 |
1130112000000 | 166.48 |
1130198400000 | 166.72 |
1130284800000 | 168.4 |
1130371200000 | 166.25 |
1130457600000 | 165.84 |
1130716800000 | 169.82 |
1130803200000 | 170.3 |
1130889600000 | 171.1 |
1130976000000 | 170.93 |
1131062400000 | 170.69 |
1131321600000 | 170.76 |
1131408000000 | 169.81 |
1131494400000 | 170.39 |
1131580800000 | 171.42 |
1131667200000 | 171.57 |
1131926400000 | 171.64 |
1132012800000 | 170.65 |
1132099200000 | 169.76 |
1132185600000 | 171.42 |
1132272000000 | 171.22 |
1132531200000 | 170.9 |
1132617600000 | 170.83 |
1132704000000 | 171.53 |
1132790400000 | 171.49 |
1132876800000 | 171.52 |
1133136000000 | 170.6 |
1133222400000 | 170.46 |
1133308800000 | 171.11 |
1133395200000 | 172.83 |
1133481600000 | 173.35 |
1133740800000 | 173.3 |
1133827200000 | 173.48 |
1133913600000 | 174.36 |
1134000000000 | 174.62 |
1134086400000 | 174.88 |
1134345600000 | 175.58 |
1134432000000 | 175.34 |
1134518400000 | 175.42 |
1134604800000 | 174.65 |
1134691200000 | 175.1 |
1134950400000 | 173.98 |
1135036800000 | 174.15 |
1135123200000 | 175.8 |
1135209600000 | 176.78 |
1135296000000 | 178.53 |
1135641600000 | 179.45 |
1135728000000 | 178.41 |
1135814400000 | 179.49 |
1135900800000 | 179.02 |
1136160000000 | 180.13 |
1136246400000 | 181.48 |
1136332800000 | 183.39 |
1136419200000 | 182.42 |
1136505600000 | 182.75 |
1136764800000 | 182.43 |
1136851200000 | 182.2 |
1136937600000 | 183.6 |
1137024000000 | 184.79 |
1137110400000 | 183.47 |
1137369600000 | 184.66 |
1137456000000 | 183.55 |
1137542400000 | 182.03 |
1137628800000 | 184.76 |
1137715200000 | 184.34 |
1137974400000 | 182.93 |
1138060800000 | 183.58 |
1138147200000 | 184.95 |
1138233600000 | 187.01 |
1138320000000 | 189.55 |
1138579200000 | 190.1 |
1138665600000 | 189.72 |
1138752000000 | 191.97 |
1138838400000 | 193.65 |
1138924800000 | 192.3 |
1139184000000 | 193.91 |
1139270400000 | 192.56 |
1139356800000 | 191.66 |
1139443200000 | 193.75 |
1139529600000 | 193.68 |
1139788800000 | 194.54 |
1139875200000 | 195.24 |
1139961600000 | 196.05 |
1140048000000 | 198.03 |
1140134400000 | 199.12 |
1140393600000 | 199.81 |
1140480000000 | 201.14 |
1140566400000 | 200.63 |
1140652800000 | 201.42 |
1140739200000 | 201.86 |
1140998400000 | 203.37 |
1141084800000 | 200.35 |
1141171200000 | 202.81 |
1141257600000 | 201.89 |
1141344000000 | 201.83 |
1141603200000 | 202.73 |
1141689600000 | 202.2 |
1141776000000 | 201.51 |
1141862400000 | 202.32 |
1141948800000 | 201.81 |
1142208000000 | 203.35 |
1142294400000 | 205.09 |
1142380800000 | 206.39 |
1142467200000 | 206.42 |
1142553600000 | 206.63 |
1142812800000 | 208.53 |
1142899200000 | 209.51 |
1142985600000 | 209.83 |
1143072000000 | 210.72 |
1143158400000 | 212.4 |
1143417600000 | 212.06 |
1143504000000 | 211.87 |
1143590400000 | 212.73 |
1143676800000 | 214.01 |
1143763200000 | 213.62 |
1144022400000 | 217.22 |
1144108800000 | 215.32 |
1144195200000 | 216.12 |
1144281600000 | 217.72 |
1144368000000 | 216.52 |
1144627200000 | 217.17 |
1144713600000 | 215.41 |
1144800000000 | 213.51 |
1144886400000 | 214.55 |
1145318400000 | 215.44 |
1145404800000 | 217.7 |
1145491200000 | 218.57 |
1145577600000 | 222.88 |
1145836800000 | 223.55 |
1145923200000 | 222.23 |
1146009600000 | 222.11 |
1146096000000 | 220.79 |
1146182400000 | 220.87 |
1146441600000 | 220.79 |
1146528000000 | 226.11 |
1146614400000 | 224.37 |
1146700800000 | 226.17 |
1146787200000 | 227.87 |
1147046400000 | 228.33 |
1147132800000 | 229.79 |
1147219200000 | 230.47 |
1147305600000 | 231.6 |
1147392000000 | 227.06 |
1147651200000 | 220.06 |
1147737600000 | 218.42 |
1147824000000 | 212.32 |
1147910400000 | 205.47 |
1147996800000 | 206.01 |
1148256000000 | 193.64 |
1148342400000 | 203.99 |
1148428800000 | 200.98 |
1148515200000 | 201.01 |
1148601600000 | 208.69 |
1148860800000 | 211.4 |
1148947200000 | 204.72 |
1149033600000 | 206.51 |
1149120000000 | 208.51 |
1149206400000 | 210.38 |
1149465600000 | 208.84 |
1149552000000 | 205.33 |
1149638400000 | 201.51 |
1149724800000 | 192.39 |
1149811200000 | 195.44 |
1150070400000 | 193.16 |
1150156800000 | 185.45 |
1150243200000 | 185.95 |
1150329600000 | 195.72 |
1150416000000 | 193.66 |
1150675200000 | 196.18 |
1150761600000 | 194.6 |
1150848000000 | 195.64 |
1150934400000 | 198.03 |
1151020800000 | 199.18 |
1151280000000 | 199.23 |
1151366400000 | 199.98 |
1151452800000 | 198.71 |
1151539200000 | 202.44 |
1151625600000 | 206.11 |
1151884800000 | 208.61 |
1151971200000 | 207.72 |
1152057600000 | 206.11 |
1152144000000 | 208.31 |
1152230400000 | 206.92 |
1152489600000 | 206.95 |
1152576000000 | 205.35 |
1152662400000 | 208.32 |
1152748800000 | 204.44 |
1152835200000 | 202.15 |
1153094400000 | 199.32 |
1153180800000 | 197.31 |
1153267200000 | 202.64 |
1153353600000 | 204.03 |
1153440000000 | 200.8 |
1153699200000 | 203.55 |
1153785600000 | 206.24 |
1153872000000 | 207.03 |
1153958400000 | 208.96 |
1154044800000 | 208.78 |
1154304000000 | 208.88 |
1154390400000 | 208.62 |
1154476800000 | 210.13 |
1154563200000 | 208.16 |
1154649600000 | 209.1 |
1154908800000 | 206.4 |
1154995200000 | 207.49 |
1155081600000 | 207.65 |
1155168000000 | 205.97 |
1155254400000 | 206.52 |
1155513600000 | 207.79 |
1155600000000 | 207.67 |
1155686400000 | 210.51 |
1155772800000 | 211.18 |
1155859200000 | 211.42 |
1156118400000 | 213.2 |
1156204800000 | 213.54 |
1156291200000 | 213.75 |
1156377600000 | 213.49 |
1156464000000 | 214.31 |
1156723200000 | 214.45 |
1156809600000 | 213.93 |
1156896000000 | 216.25 |
1156982400000 | 215.67 |
1157068800000 | 218.28 |
1157328000000 | 219.4 |
1157414400000 | 220.16 |
1157500800000 | 219.26 |
1157587200000 | 216.95 |
1157673600000 | 217.25 |
1157932800000 | 211.69 |
1158019200000 | 212.3 |
1158105600000 | 214.37 |
1158192000000 | 215.62 |
1158278400000 | 215.21 |
1158537600000 | 215.64 |
1158624000000 | 216.16 |
1158710400000 | 217.58 |
1158796800000 | 217.39 |
1158883200000 | 215.75 |
1159142400000 | 212.42 |
1159228800000 | 215.49 |
1159315200000 | 217.79 |
1159401600000 | 218.59 |
1159488000000 | 220.07 |
1159747200000 | 220.26 |
1159833600000 | 217.5 |
1159920000000 | 218.73 |
1160006400000 | 221.53 |
1160092800000 | 220.99 |
1160352000000 | 223.22 |
1160438400000 | 224.84 |
1160524800000 | 224.61 |
1160611200000 | 226.62 |
1160697600000 | 228.05 |
1160956800000 | 229.69 |
1161043200000 | 226.68 |
1161129600000 | 229.64 |
1161216000000 | 230.54 |
1161302400000 | 232.38 |
1161561600000 | 232.02 |
1161648000000 | 233.39 |
1161734400000 | 235.7 |
1161820800000 | 236.87 |
1161907200000 | 234.94 |
1162166400000 | 232.91 |
1162252800000 | 234.33 |
1162339200000 | 235.03 |
1162425600000 | 233.69 |
1162512000000 | 234.53 |
1162771200000 | 237.45 |
1162857600000 | 237.36 |
1162944000000 | 236.3 |
1163030400000 | 237.26 |
1163116800000 | 236.99 |
1163376000000 | 235.9 |
1163462400000 | 237.22 |
1163548800000 | 238.62 |
1163635200000 | 238.55 |
1163721600000 | 234.4 |
1163980800000 | 236.45 |
1164067200000 | 239.88 |
1164153600000 | 240.58 |
1164240000000 | 239.75 |
1164326400000 | 239.72 |
1164585600000 | 235.23 |
1164672000000 | 232.46 |
1164758400000 | 237.46 |
1164844800000 | 236.71 |
1164931200000 | 235.15 |
1165190400000 | 235.78 |
1165276800000 | 238.98 |
1165363200000 | 239.55 |
1165449600000 | 240.79 |
1165536000000 | 242.15 |
1165795200000 | 244.99 |
1165881600000 | 245.05 |
1165968000000 | 246.08 |
1166054400000 | 248.22 |
1166140800000 | 250.13 |
1166400000000 | 250.8 |
1166486400000 | 248.22 |
1166572800000 | 250.64 |
1166659200000 | 249.37 |
1166745600000 | 250.27 |
1167177600000 | 252.64 |
1167264000000 | 253.38 |
1167350400000 | 253.61 |
1167696000000 | 257.04 |
1167782400000 | 254.32 |
1167868800000 | 249.28 |
1167955200000 | 248.45 |
1168214400000 | 249.46 |
1168300800000 | 249.57 |
1168387200000 | 248.8 |
1168473600000 | 251.87 |
1168560000000 | 250.83 |
1168819200000 | 254.95 |
1168905600000 | 254.57 |
1168992000000 | 255.53 |
1169078400000 | 254.95 |
1169164800000 | 256.9 |
1169424000000 | 259.1 |
1169510400000 | 258.83 |
1169596800000 | 261.56 |
1169683200000 | 259.89 |
1169769600000 | 259.25 |
1170028800000 | 260.21 |
1170115200000 | 259.49 |
1170201600000 | 260.59 |
1170288000000 | 261.6 |
1170374400000 | 264.36 |
1170633600000 | 265.48 |
1170720000000 | 266.41 |
1170806400000 | 269.75 |
1170892800000 | 267.75 |
1170979200000 | 271.23 |
1171238400000 | 268.76 |
1171324800000 | 270.74 |
1171411200000 | 274.66 |
1171497600000 | 276.18 |
1171584000000 | 277 |
1171843200000 | 278.03 |
1171929600000 | 276.96 |
1172016000000 | 275.66 |
1172102400000 | 277.29 |
1172188800000 | 278.44 |
1172448000000 | 280.04 |
1172534400000 | 266.4 |
1172620800000 | 263.73 |
1172707200000 | 261.72 |
1172793600000 | 264.13 |
1173052800000 | 258.66 |
1173139200000 | 260.9 |
1173225600000 | 264.37 |
1173312000000 | 270.51 |
1173398400000 | 269.96 |
1173657600000 | 269.79 |
1173744000000 | 267.98 |
1173830400000 | 260.01 |
1173916800000 | 264.18 |
1174003200000 | 265.41 |
1174262400000 | 269.83 |
1174348800000 | 271.06 |
1174435200000 | 273.76 |
1174521600000 | 278 |
1174608000000 | 277.04 |
1174867200000 | 276.78 |
1174953600000 | 275.98 |
1175040000000 | 276.09 |
1175126400000 | 278.03 |
1175212800000 | 279.23 |
1175472000000 | 280.68 |
1175558400000 | 283.85 |
1175644800000 | 283.63 |
1175731200000 | 282.62 |
1176163200000 | 285.46 |
1176249600000 | 284.07 |
1176336000000 | 282.3 |
1176422400000 | 283.56 |
1176681600000 | 284.31 |
1176768000000 | 284.47 |
1176854400000 | 281.84 |
1176940800000 | 280.38 |
1177027200000 | 286.62 |
1177286400000 | 287.89 |
1177372800000 | 284.57 |
1177459200000 | 287.42 |
1177545600000 | 288.12 |
1177632000000 | 286.66 |
1177891200000 | 287.49 |
1177977600000 | 287 |
1178064000000 | 290.76 |
1178150400000 | 290.23 |
1178236800000 | 293.97 |
1178496000000 | 295.57 |
1178582400000 | 289.85 |
1178668800000 | 290.42 |
1178755200000 | 288.71 |
1178841600000 | 288.64 |
1179100800000 | 289.27 |
1179187200000 | 289.39 |
1179273600000 | 289.02 |
1179360000000 | 289.6 |
1179446400000 | 291.94 |
1179705600000 | 293.82 |
1179792000000 | 294.65 |
1179878400000 | 297.34 |
1179964800000 | 296.44 |
1180051200000 | 295.56 |
1180310400000 | 297.15 |
1180396800000 | 298.39 |
1180483200000 | 296.61 |
1180569600000 | 302.06 |
1180656000000 | 303.05 |
1180915200000 | 300.23 |
1181001600000 | 299.91 |
1181088000000 | 296.07 |
1181174400000 | 288.25 |
1181260800000 | 287.82 |
1181520000000 | 293.34 |
1181606400000 | 290.76 |
1181692800000 | 291.23 |
1181779200000 | 296.94 |
1181865600000 | 299.92 |
1182124800000 | 301.37 |
1182211200000 | 300.12 |
1182297600000 | 298.32 |
1182384000000 | 295.61 |
1182470400000 | 294.68 |
1182729600000 | 292.29 |
1182816000000 | 291.54 |
1182902400000 | 288.57 |
1182988800000 | 291.82 |
1183075200000 | 293.89 |
1183334400000 | 296.67 |
1183420800000 | 298.21 |
1183507200000 | 300.25 |
1183593600000 | 299.08 |
1183680000000 | 299.62 |
1183939200000 | 301.33 |
1184025600000 | 298.54 |
1184112000000 | 299.15 |
1184198400000 | 302.42 |
1184284800000 | 304.51 |
1184544000000 | 305.18 |
1184630400000 | 303.21 |
1184716800000 | 301.65 |
1184803200000 | 303.54 |
1184889600000 | 302.42 |
1185148800000 | 304.21 |
1185235200000 | 298.99 |
1185321600000 | 295.6 |
1185408000000 | 288.77 |
1185494400000 | 283.67 |
1185753600000 | 285.25 |
1185840000000 | 290.93 |
1185926400000 | 283.2 |
1186012800000 | 285.58 |
1186099200000 | 279.82 |
1186358400000 | 273.79 |
1186444800000 | 277.67 |
1186531200000 | 285.41 |
1186617600000 | 279.48 |
1186704000000 | 271.99 |
1186963200000 | 278.4 |
1187049600000 | 277.93 |
1187136000000 | 274.13 |
1187222400000 | 262.45 |
1187308800000 | 266.49 |
1187568000000 | 271.7 |
1187654400000 | 271.5 |
1187740800000 | 278.79 |
1187827200000 | 279.28 |
1187913600000 | 281.01 |
1188172800000 | 281.72 |
1188259200000 | 276.05 |
1188345600000 | 277.93 |
1188432000000 | 280.9 |
1188518400000 | 284.85 |
1188777600000 | 286.17 |
1188864000000 | 287.93 |
1188950400000 | 283.44 |
1189036800000 | 283.93 |
1189123200000 | 276.2 |
1189382400000 | 271.59 |
1189468800000 | 276.69 |
1189555200000 | 275 |
1189641600000 | 277.03 |
1189728000000 | 275.84 |
1189987200000 | 270.91 |
1190073600000 | 274.48 |
1190160000000 | 284.03 |
1190246400000 | 282.29 |
1190332800000 | 284.35 |
1190592000000 | 283.4 |
1190678400000 | 280.61 |
1190764800000 | 285.6 |
1190851200000 | 287.87 |
1190937600000 | 286.61 |
1191196800000 | 288.77 |
1191283200000 | 290.35 |
1191369600000 | 288.96 |
1191456000000 | 288.8 |
1191542400000 | 290.5 |
1191801600000 | 292.09 |
1191888000000 | 292.72 |
1191974400000 | 293.42 |
1192060800000 | 294.55 |
1192147200000 | 292.5 |
1192406400000 | 291.2 |
1192492800000 | 288.41 |
1192579200000 | 289.62 |
1192665600000 | 285.97 |
1192752000000 | 283.73 |
1193011200000 | 277.39 |
1193097600000 | 284.43 |
1193184000000 | 282.44 |
1193270400000 | 285.81 |
1193356800000 | 285.75 |
1193616000000 | 288.98 |
1193702400000 | 288.19 |
1193788800000 | 291.17 |
1193875200000 | 291.26 |
1193961600000 | 289.14 |
1194220800000 | 287.39 |
1194307200000 | 288.48 |
1194393600000 | 283.83 |
1194480000000 | 282.79 |
1194566400000 | 276.79 |
1194825600000 | 273.96 |
1194912000000 | 270.83 |
1194998400000 | 271.33 |
1195084800000 | 265.48 |
1195171200000 | 261.96 |
1195430400000 | 251.69 |
1195516800000 | 256 |
1195603200000 | 250.21 |
1195689600000 | 249.14 |
1195776000000 | 253.89 |
1196035200000 | 255 |
1196121600000 | 252.55 |
1196208000000 | 259.31 |
1196294400000 | 261.99 |
1196380800000 | 264.27 |
1196640000000 | 261.85 |
1196726400000 | 257.16 |
1196812800000 | 261.7 |
1196899200000 | 261.95 |
1196985600000 | 267.67 |
1197244800000 | 268.57 |
1197331200000 | 269.65 |
1197417600000 | 271.45 |
1197504000000 | 264 |
1197590400000 | 263.25 |
1197849600000 | 254.99 |
1197936000000 | 254.68 |
1198022400000 | 252.65 |
1198108800000 | 252.1 |
1198195200000 | 256.01 |
1198454400000 | 256.69 |
1198713600000 | 256.08 |
1198800000000 | 256.92 |
1199059200000 | 257.04 |
1199232000000 | 255.29 |
1199318400000 | 251.48 |
1199404800000 | 243.85 |
1199664000000 | 239.13 |
1199750400000 | 240.55 |
1199836800000 | 234.98 |
1199923200000 | 229.85 |
1200009600000 | 228.89 |
1200268800000 | 232.19 |
1200355200000 | 222.59 |
1200441600000 | 218.66 |
1200528000000 | 219.14 |
1200614400000 | 216.68 |
1200873600000 | 207.88 |
1200960000000 | 214.31 |
1201046400000 | 210.62 |
1201132800000 | 220.49 |
1201219200000 | 225.4 |
1201478400000 | 221.07 |
1201564800000 | 225.55 |
1201651200000 | 222.56 |
1201737600000 | 219.11 |
1201824000000 | 224.79 |
1202083200000 | 227.01 |
1202169600000 | 220.08 |
1202256000000 | 221.19 |
1202342400000 | 215.28 |
1202428800000 | 213.86 |
1202688000000 | 211.15 |
1202774400000 | 219.39 |
1202860800000 | 220.7 |
1202947200000 | 222.75 |
1203033600000 | 221.46 |
1203292800000 | 226.47 |
1203379200000 | 228.21 |
1203465600000 | 226.63 |
1203552000000 | 229.86 |
1203638400000 | 228.09 |
1203897600000 | 230.3 |
1203984000000 | 233.43 |
1204070400000 | 235.19 |
1204156800000 | 232.25 |
1204243200000 | 229.14 |
1204502400000 | 225.95 |
1204588800000 | 224.56 |
1204675200000 | 229.03 |
1204761600000 | 227.45 |
1204848000000 | 223.54 |
1205107200000 | 219.7 |
1205193600000 | 223.1 |
1205280000000 | 225.42 |
1205366400000 | 221.44 |
1205452800000 | 220.26 |
1205712000000 | 211.25 |
1205798400000 | 217.66 |
1205884800000 | 215.23 |
1205971200000 | 215.53 |
1206403200000 | 222.78 |
1206489600000 | 224.95 |
1206576000000 | 229.32 |
1206662400000 | 228.79 |
1206921600000 | 230.53 |
1207008000000 | 237.9 |
1207094400000 | 238.44 |
1207180800000 | 234.39 |
1207267200000 | 234.26 |
1207526400000 | 238.9 |
1207612800000 | 236.32 |
1207699200000 | 236.74 |
1207785600000 | 235.79 |
1207872000000 | 232.35 |
1208131200000 | 229.08 |
1208217600000 | 231.38 |
1208304000000 | 234.65 |
1208390400000 | 232.9 |
1208476800000 | 234.71 |
1208736000000 | 233.97 |
1208822400000 | 232.94 |
1208908800000 | 234.43 |
1208995200000 | 231.48 |
1209081600000 | 236.84 |
1209340800000 | 239.71 |
1209427200000 | 236.76 |
1209513600000 | 239.48 |
1209600000000 | 239.65 |
1209686400000 | 246.14 |
1209945600000 | 247.41 |
1210032000000 | 247.4 |
1210118400000 | 249.08 |
1210204800000 | 250.44 |
1210291200000 | 247.59 |
1210550400000 | 248.93 |
1210636800000 | 248.71 |
1210723200000 | 251.79 |
1210809600000 | 252.53 |
1210896000000 | 255.4 |
1211155200000 | 257.29 |
1211241600000 | 251.35 |
1211328000000 | 251.32 |
1211414400000 | 249.49 |
1211500800000 | 246.02 |
1211760000000 | 246.94 |
1211846400000 | 244.4 |
1211932800000 | 246.8 |
1212019200000 | 246.81 |
1212105600000 | 247.25 |
1212364800000 | 245.92 |
1212451200000 | 247.71 |
1212537600000 | 242.94 |
1212624000000 | 242.11 |
1212710400000 | 239.93 |
1212969600000 | 236.31 |
1213056000000 | 232.9 |
1213142400000 | 228.29 |
1213228800000 | 230.49 |
1213315200000 | 229.67 |
1213574400000 | 231.35 |
1213660800000 | 234.02 |
1213747200000 | 227.88 |
1213833600000 | 224.76 |
1213920000000 | 224.18 |
1214179200000 | 220.93 |
1214265600000 | 217.62 |
1214352000000 | 221.11 |
1214438400000 | 217.94 |
1214524800000 | 217.36 |
1214784000000 | 217.65 |
1214870400000 | 210.31 |
1214956800000 | 211.08 |
1215043200000 | 208.71 |
1215129600000 | 206.65 |
1215388800000 | 208.31 |
1215475200000 | 203.07 |
1215561600000 | 207.27 |
1215648000000 | 203.91 |
1215734400000 | 200.5 |
1215993600000 | 201.11 |
1216080000000 | 194.51 |
1216166400000 | 196.2 |
1216252800000 | 204.15 |
1216339200000 | 205.83 |
1216598400000 | 209.04 |
1216684800000 | 205.23 |
1216771200000 | 207.99 |
1216857600000 | 203.23 |
1216944000000 | 199.25 |
1217203200000 | 198.77 |
1217289600000 | 198.37 |
1217376000000 | 203.74 |
1217462400000 | 202.03 |
1217548800000 | 200.27 |
1217808000000 | 196.65 |
1217894400000 | 200.35 |
1217980800000 | 203.45 |
1218067200000 | 202.38 |
1218153600000 | 203.7 |
1218412800000 | 207.7 |
1218499200000 | 208.51 |
1218585600000 | 203.84 |
1218672000000 | 205.4 |
1218758400000 | 205.71 |
1219017600000 | 206.41 |
1219104000000 | 200.56 |
1219190400000 | 200.63 |
1219276800000 | 199.76 |
1219363200000 | 204.93 |
1219622400000 | 202.85 |
1219708800000 | 200.99 |
1219795200000 | 201.51 |
1219881600000 | 205.26 |
1219968000000 | 207.24 |
1220227200000 | 206.76 |
1220313600000 | 208.21 |
1220400000000 | 205.53 |
1220486400000 | 198.92 |
1220572800000 | 193.11 |
1220832000000 | 197.07 |
1220918400000 | 193.86 |
1221004800000 | 191.23 |
1221091200000 | 189.14 |
1221177600000 | 190.36 |
1221436800000 | 182.58 |
1221523200000 | 177.27 |
1221609600000 | 172.65 |
1221696000000 | 172 |
1221782400000 | 188.56 |
1222041600000 | 187.93 |
1222128000000 | 182.28 |
1222214400000 | 181.91 |
1222300800000 | 183.8 |
1222387200000 | 179.82 |
1222646400000 | 169.42 |
1222732800000 | 167.42 |
1222819200000 | 163.7 |
1222905600000 | 160.47 |
1222992000000 | 162.62 |
1223251200000 | 148.61 |
1223337600000 | 144.34 |
1223424000000 | 137.75 |
1223510400000 | 138.86 |
1223596800000 | 132.49 |
1223856000000 | 137.16 |
1223942400000 | 141.87 |
1224028800000 | 135.77 |
1224115200000 | 128.5 |
1224201600000 | 130.23 |
1224460800000 | 134.75 |
1224547200000 | 136.18 |
1224633600000 | 130.58 |
1224720000000 | 126.03 |
1224806400000 | 118.29 |
1225065600000 | 115.32 |
1225152000000 | 116.81 |
1225238400000 | 124.94 |
1225324800000 | 130.14 |
1225411200000 | 132.72 |
1225670400000 | 137.09 |
1225756800000 | 147.24 |
1225843200000 | 144.82 |
1225929600000 | 135.27 |
1226016000000 | 136.32 |
1226275200000 | 138.01 |
1226361600000 | 131.57 |
1226448000000 | 126.44 |
1226534400000 | 125.17 |
1226620800000 | 125.69 |
1226880000000 | 123.09 |
1226966400000 | 122.43 |
1227052800000 | 117.47 |
1227139200000 | 114.16 |
1227225600000 | 113.81 |
1227484800000 | 118.99 |
1227571200000 | 120.39 |
1227657600000 | 121.15 |
1227744000000 | 124.71 |
1227830400000 | 124.7 |
1228089600000 | 120.24 |
1228176000000 | 121.01 |
1228262400000 | 122.18 |
1228348800000 | 122.73 |
1228435200000 | 117.84 |
1228694400000 | 122.42 |
1228780800000 | 125.72 |
1228867200000 | 128.77 |
1228953600000 | 128.33 |
1229040000000 | 126.31 |
1229299200000 | 127.94 |
1229385600000 | 129.83 |
1229472000000 | 128.83 |
1229558400000 | 127.17 |
1229644800000 | 125.93 |
1229904000000 | 125.02 |
1229990400000 | 127.34 |
1230076800000 | 128.25 |
1230508800000 | 127.44 |
1230595200000 | 129.2 |
1230681600000 | 129.95 |
1230854400000 | 137.21 |
1231113600000 | 139.27 |
1231200000000 | 139.09 |
1231286400000 | 136.85 |
1231372800000 | 136.25 |
1231459200000 | 135.2 |
1231718400000 | 134.35 |
1231804800000 | 133.02 |
1231891200000 | 129.63 |
1231977600000 | 128.61 |
1232064000000 | 129.92 |
1232323200000 | 127.04 |
1232409600000 | 124.65 |
1232496000000 | 126.51 |
1232582400000 | 125.64 |
1232668800000 | 124.3 |
1232928000000 | 126.86 |
1233014400000 | 127.4 |
1233100800000 | 129.79 |
1233187200000 | 127.51 |
1233273600000 | 128.65 |
1233532800000 | 125.4 |
1233619200000 | 128.5 |
1233705600000 | 132.19 |
1233792000000 | 131.91 |
1233878400000 | 136.28 |
1234137600000 | 138.24 |
1234224000000 | 136.71 |
1234310400000 | 139.61 |
1234396800000 | 138.02 |
1234483200000 | 139.17 |
1234742400000 | 139.45 |
1234828800000 | 135.72 |
1234915200000 | 134.29 |
1235001600000 | 134.35 |
1235088000000 | 130.66 |
1235347200000 | 128.98 |
1235433600000 | 129.97 |
1235520000000 | 128.53 |
1235606400000 | 131.3 |
1235692800000 | 128.64 |
1235952000000 | 125.39 |
1236038400000 | 121.81 |
1236124800000 | 125.83 |
1236211200000 | 122.6 |
1236297600000 | 120.16 |
1236556800000 | 118.53 |
1236643200000 | 123.31 |
1236729600000 | 124.27 |
1236816000000 | 124.34 |
1236902400000 | 124.6 |
1237161600000 | 126.82 |
1237248000000 | 127.34 |
1237334400000 | 125.95 |
1237420800000 | 128.61 |
1237507200000 | 129.55 |
1237766400000 | 131.47 |
1237852800000 | 129.69 |
1237939200000 | 130.23 |
1238025600000 | 130.54 |
1238112000000 | 129.21 |
1238371200000 | 124.4 |
1238457600000 | 127.23 |
1238544000000 | 127.01 |
1238630400000 | 134.11 |
1238716800000 | 135.92 |
1238976000000 | 135.23 |
1239062400000 | 133.31 |
1239148800000 | 134.78 |
1239235200000 | 136.97 |
1239667200000 | 141.24 |
1239753600000 | 141.82 |
1239840000000 | 146.64 |
1239926400000 | 152.54 |
1240185600000 | 145.86 |
1240272000000 | 145.15 |
1240358400000 | 151.18 |
1240444800000 | 151.61 |
1240531200000 | 153.48 |
1240790400000 | 152.28 |
1240876800000 | 149.03 |
1240963200000 | 151.75 |
1241049600000 | 152.95 |
1241136000000 | 153.43 |
1241395200000 | 160.98 |
1241481600000 | 160.55 |
1241568000000 | 165.04 |
1241654400000 | 164.58 |
1241740800000 | 167.5 |
1242000000000 | 163.82 |
1242086400000 | 162.5 |
1242172800000 | 157.46 |
1242259200000 | 160.14 |
1242345600000 | 161.35 |
1242604800000 | 165.58 |
1242691200000 | 168.46 |
1242777600000 | 170.57 |
1242864000000 | 171.24 |
1242950400000 | 168.6 |
1243209600000 | 167.78 |
1243296000000 | 166.99 |
1243382400000 | 166.38 |
1243468800000 | 166.5 |
1243555200000 | 167.19 |
1243814400000 | 170.06 |
1243900800000 | 173.53 |
1243987200000 | 168.98 |
1244073600000 | 168.71 |
1244160000000 | 170.31 |
1244419200000 | 166.73 |
1244505600000 | 167.21 |
1244592000000 | 171.16 |
1244678400000 | 175.09 |
1244764800000 | 174.21 |
1245024000000 | 171.67 |
1245110400000 | 172.26 |
1245196800000 | 166.22 |
1245283200000 | 166.78 |
1245369600000 | 167.07 |
1245628800000 | 159.95 |
1245715200000 | 159.87 |
1245801600000 | 163.86 |
1245888000000 | 163.77 |
1245974400000 | 163.53 |
1246233600000 | 166.12 |
1246320000000 | 164.06 |
1246406400000 | 167.42 |
1246492800000 | 165.74 |
1246579200000 | 164.25 |
1246838400000 | 160.77 |
1246924800000 | 162.13 |
1247011200000 | 159.25 |
1247097600000 | 159 |
1247184000000 | 156.02 |
1247443200000 | 159.27 |
1247529600000 | 162.62 |
1247616000000 | 168.11 |
1247702400000 | 169.85 |
1247788800000 | 170.42 |
1248048000000 | 173.69 |
1248134400000 | 174.33 |
1248220800000 | 174 |
1248307200000 | 175.99 |
1248393600000 | 175.98 |
1248652800000 | 175.88 |
1248739200000 | 174.02 |
1248825600000 | 172.98 |
1248912000000 | 177.05 |
1248998400000 | 176.33 |
1249257600000 | 180.21 |
1249344000000 | 177.92 |
1249430400000 | 179.33 |
1249516800000 | 180.65 |
1249603200000 | 180.8 |
1249862400000 | 180.2 |
1249948800000 | 178.85 |
1250035200000 | 178.67 |
1250121600000 | 181.22 |
1250208000000 | 181.11 |
1250467200000 | 176.42 |
1250553600000 | 176.58 |
1250640000000 | 175.71 |
1250726400000 | 177.47 |
1250812800000 | 179.2 |
1251072000000 | 182.81 |
1251158400000 | 182.41 |
1251244800000 | 180.26 |
1251331200000 | 180.36 |
1251417600000 | 183.54 |
1251676800000 | 180.83 |
1251763200000 | 178.51 |
1251849600000 | 174.01 |
1251936000000 | 176.81 |
1252022400000 | 180.01 |
1252281600000 | 182.5 |
1252368000000 | 183.11 |
1252454400000 | 186.34 |
1252540800000 | 185.73 |
1252627200000 | 187.29 |
1252886400000 | 186.6 |
1252972800000 | 187.95 |
1253059200000 | 191.19 |
1253145600000 | 191.48 |
1253232000000 | 190.08 |
1253491200000 | 188.67 |
1253577600000 | 190.84 |
1253664000000 | 191.38 |
1253750400000 | 188.1 |
1253836800000 | 188.69 |
1254096000000 | 191 |
1254182400000 | 190.6 |
1254268800000 | 190.44 |
1254355200000 | 187.47 |
1254441600000 | 183.63 |
1254700800000 | 185.7 |
1254787200000 | 190.26 |
1254873600000 | 189.68 |
1254960000000 | 192.53 |
1255046400000 | 193.69 |
1255305600000 | 195.65 |
1255392000000 | 194.36 |
1255478400000 | 197.21 |
1255564800000 | 196.64 |
1255651200000 | 196.9 |
1255910400000 | 200.33 |
1255996800000 | 200.01 |
1256083200000 | 197.72 |
1256169600000 | 194.93 |
1256256000000 | 194.28 |
1256515200000 | 191.37 |
1256601600000 | 191.37 |
1256688000000 | 185.78 |
1256774400000 | 190.09 |
1256860800000 | 190.18 |
1257120000000 | 187.56 |
1257206400000 | 186.2 |
1257292800000 | 190.79 |
1257379200000 | 190.76 |
1257465600000 | 190.92 |
1257724800000 | 192.83 |
1257811200000 | 192.54 |
1257897600000 | 194.87 |
1257984000000 | 195.33 |
1258070400000 | 195 |
1258329600000 | 199.26 |
1258416000000 | 198.2 |
1258502400000 | 198.61 |
1258588800000 | 195.06 |
1258675200000 | 195.34 |
1258934400000 | 198.9 |
1259020800000 | 198.3 |
1259107200000 | 199.02 |
1259193600000 | 194.86 |
1259280000000 | 196.97 |
1259539200000 | 194.69 |
1259625600000 | 198.64 |
1259712000000 | 199.26 |
1259798400000 | 199.07 |
1259884800000 | 201.17 |
1260144000000 | 202.85 |
1260230400000 | 202.05 |
1260316800000 | 199.31 |
1260403200000 | 201.52 |
1260489600000 | 201.79 |
1260748800000 | 201.87 |
1260835200000 | 202.13 |
1260921600000 | 204.29 |
1261008000000 | 204.15 |
1261094400000 | 202.74 |
1261353600000 | 205.15 |
1261440000000 | 206.62 |
1261526400000 | 207.66 |
1261612800000 | 208.29 |
1261958400000 | 208.59 |
1262044800000 | 209.26 |
1262131200000 | 208.86 |
1262217600000 | 208.74 |
1262563200000 | 213.26 |
1262649600000 | 214.87 |
1262736000000 | 215.25 |
1262822400000 | 217.93 |
1262908800000 | 219.43 |
1263168000000 | 218.16 |
1263254400000 | 214.5 |
1263340800000 | 214.64 |
1263427200000 | 216.88 |
1263513600000 | 216.59 |
1263772800000 | 216.64 |
1263859200000 | 217.85 |
1263945600000 | 214.1 |
1264032000000 | 212.1 |
1264118400000 | 209.78 |
1264377600000 | 211.06 |
1264464000000 | 210.06 |
1264550400000 | 210.46 |
1264636800000 | 210.77 |
1264723200000 | 212.93 |
1264982400000 | 214.66 |
1265068800000 | 217.38 |
1265155200000 | 215.59 |
1265241600000 | 212.71 |
1265328000000 | 209.08 |
1265587200000 | 205.64 |
1265673600000 | 207.1 |
1265760000000 | 204.47 |
1265846400000 | 204.86 |
1265932800000 | 202.32 |
1266192000000 | 200.64 |
1266278400000 | 204.18 |
1266364800000 | 206.11 |
1266451200000 | 207 |
1266537600000 | 209.2 |
1266796800000 | 209.4 |
1266883200000 | 207.15 |
1266969600000 | 206.75 |
1267056000000 | 202.88 |
1267142400000 | 204.07 |
1267401600000 | 208.97 |
1267488000000 | 211.9 |
1267574400000 | 214.36 |
1267660800000 | 213.51 |
1267747200000 | 215.38 |
1268006400000 | 215.76 |
1268092800000 | 216.91 |
1268179200000 | 218.49 |
1268265600000 | 217.92 |
1268352000000 | 218.99 |
1268611200000 | 217.34 |
1268697600000 | 219.99 |
1268784000000 | 220.74 |
1268870400000 | 218.78 |
1268956800000 | 216.94 |
1269216000000 | 218.8 |
1269302400000 | 220.98 |
1269388800000 | 220.75 |
1269475200000 | 221.67 |
1269561600000 | 224.07 |
1269820800000 | 225.38 |
1269907200000 | 224.06 |
1269993600000 | 224.64 |
1270080000000 | 226.01 |
1270512000000 | 228.91 |
1270598400000 | 228.68 |
1270684800000 | 227.47 |
1270771200000 | 230.41 |
1271030400000 | 230.62 |
1271116800000 | 228.22 |
1271203200000 | 229.83 |
1271289600000 | 230.56 |
1271376000000 | 228.52 |
1271635200000 | 225.61 |
1271721600000 | 229.43 |
1271808000000 | 226.94 |
1271894400000 | 225.26 |
1271980800000 | 229.05 |
1272240000000 | 230.31 |
1272326400000 | 225.83 |
1272412800000 | 221.96 |
1272499200000 | 226.4 |
1272585600000 | 224.84 |
1272844800000 | 225.62 |
1272931200000 | 218.67 |
1273017600000 | 213.52 |
1273104000000 | 209.64 |
1273190400000 | 201.82 |
1273449600000 | 216.18 |
1273536000000 | 213.7 |
1273622400000 | 217.16 |
1273708800000 | 217.38 |
1273795200000 | 212.21 |
1274054400000 | 211.44 |
1274140800000 | 212.65 |
1274227200000 | 205.97 |
1274313600000 | 201.2 |
1274400000000 | 202.25 |
1274659200000 | 201.07 |
1274745600000 | 195.06 |
1274832000000 | 200.41 |
1274918400000 | 205.68 |
1275004800000 | 203.44 |
1275264000000 | 202.66 |
1275350400000 | 202.56 |
1275436800000 | 203.07 |
1275523200000 | 206.24 |
1275609600000 | 203.26 |
1275868800000 | 201.23 |
1275955200000 | 200.02 |
1276041600000 | 204.41 |
1276128000000 | 207.96 |
1276214400000 | 209.47 |
1276473600000 | 212.77 |
1276560000000 | 213.94 |
1276646400000 | 212.46 |
1276732800000 | 211.67 |
1276819200000 | 212.27 |
1277078400000 | 214.39 |
1277164800000 | 213.59 |
1277251200000 | 210.97 |
1277337600000 | 206.44 |
1277424000000 | 204.3 |
1277683200000 | 204.29 |
1277769600000 | 195.53 |
1277856000000 | 195.41 |
1277942400000 | 191.87 |
1278028800000 | 192.56 |
1278288000000 | 192.73 |
1278374400000 | 198.77 |
1278460800000 | 200.04 |
1278547200000 | 200.35 |
1278633600000 | 200.76 |
1278892800000 | 201.32 |
1278979200000 | 204.4 |
1279065600000 | 203.36 |
1279152000000 | 202.01 |
1279238400000 | 200.55 |
1279497600000 | 199.95 |
1279584000000 | 197.66 |
1279670400000 | 201.11 |
1279756800000 | 203.93 |
1279843200000 | 206.39 |
1280102400000 | 208.39 |
1280188800000 | 209.22 |
1280275200000 | 208.69 |
1280361600000 | 208.24 |
1280448000000 | 205.62 |
1280707200000 | 210.54 |
1280793600000 | 212.02 |
1280880000000 | 213.11 |
1280966400000 | 214.39 |
1281052800000 | 213.81 |
1281312000000 | 215.33 |
1281398400000 | 212.31 |
1281484800000 | 207.14 |
1281571200000 | 205.31 |
1281657600000 | 208.26 |
1281916800000 | 207.63 |
1282003200000 | 210.18 |
1282089600000 | 209.87 |
1282176000000 | 207.23 |
1282262400000 | 202.79 |
1282521600000 | 202.68 |
1282608000000 | 198.78 |
1282694400000 | 196.01 |
1282780800000 | 197.5 |
1282867200000 | 198.65 |
1283126400000 | 198.98 |
1283212800000 | 199.2 |
1283299200000 | 204.97 |
1283385600000 | 207.09 |
1283472000000 | 209.23 |
1283731200000 | 210.26 |
1283817600000 | 208.2 |
1283904000000 | 209.34 |
1283990400000 | 210.78 |
1284076800000 | 210.98 |
1284336000000 | 213.38 |
1284422400000 | 213.38 |
1284508800000 | 212.95 |
1284595200000 | 212.76 |
1284681600000 | 213.99 |
1284940800000 | 214.36 |
1285027200000 | 216.06 |
1285113600000 | 214.17 |
1285200000000 | 213.32 |
1285286400000 | 216.31 |
1285545600000 | 216.43 |
1285632000000 | 217.29 |
1285718400000 | 216.55 |
1285804800000 | 217.17 |
1285891200000 | 217.89 |
1286150400000 | 217.51 |
1286236800000 | 219.41 |
1286323200000 | 222.51 |
1286409600000 | 221.43 |
1286496000000 | 222.66 |
1286755200000 | 223.48 |
1286841600000 | 224.5 |
1286928000000 | 228.84 |
1287014400000 | 228.2 |
1287100800000 | 226.77 |
1287360000000 | 226.39 |
1287446400000 | 226.14 |
1287532800000 | 227.17 |
1287619200000 | 229.6 |
1287705600000 | 227.18 |
1287964800000 | 228.82 |
1288051200000 | 229.15 |
1288137600000 | 227.5 |
1288224000000 | 225.24 |
1288310400000 | 225.46 |
1288569600000 | 226.84 |
1288656000000 | 227.75 |
1288742400000 | 227.3 |
1288828800000 | 231.9 |
1288915200000 | 232.44 |
1289174400000 | 232.14 |
1289260800000 | 235.05 |
1289347200000 | 233.4 |
1289433600000 | 234.21 |
1289520000000 | 232.52 |
1289779200000 | 234.31 |
1289865600000 | 228.93 |
1289952000000 | 228.65 |
1290038400000 | 230.95 |
1290124800000 | 231.49 |
1290384000000 | 230.84 |
1290470400000 | 225.46 |
1290556800000 | 227.3 |
1290643200000 | 228.82 |
1290729600000 | 228.46 |
1290988800000 | 223.44 |
1291075200000 | 222.44 |
1291161600000 | 228.78 |
1291248000000 | 233.92 |
1291334400000 | 233.75 |
1291593600000 | 234.48 |
1291680000000 | 237.39 |
1291766400000 | 237.23 |
1291852800000 | 234.19 |
1291939200000 | 234.74 |
1292198400000 | 238.39 |
1292284800000 | 238.13 |
1292371200000 | 238.11 |
1292457600000 | 236.17 |
1292544000000 | 235.78 |
1292803200000 | 237.65 |
1292889600000 | 240.44 |
1292976000000 | 241.22 |
1293062400000 | 241.81 |
1293148800000 | 242.14 |
1293408000000 | 241.82 |
1293494400000 | 242.96 |
1293580800000 | 243.46 |
1293667200000 | 242.46 |
1293753600000 | 243.32 |
1294012800000 | 246.37 |
1294099200000 | 244.79 |
1294185600000 | 243.17 |
1294272000000 | 244.67 |
1294358400000 | 245.39 |
1294617600000 | 242.51 |
1294704000000 | 245.59 |
1294790400000 | 247.37 |
1294876800000 | 247.56 |
1294963200000 | 247.22 |
1295222400000 | 246.03 |
1295308800000 | 247.82 |
1295395200000 | 243.63 |
1295481600000 | 239.59 |
1295568000000 | 242.02 |
1295827200000 | 240.7 |
1295913600000 | 240.07 |
1296000000000 | 241.47 |
1296086400000 | 243.04 |
1296172800000 | 242.18 |
1296432000000 | 240.15 |
1296518400000 | 243.75 |
1296604800000 | 243.45 |
1296691200000 | 243.05 |
1296777600000 | 244.23 |
1297036800000 | 245.56 |
1297123200000 | 243.05 |
1297209600000 | 244.05 |
1297296000000 | 240.95 |
1297382400000 | 241.62 |
1297641600000 | 243.97 |
1297728000000 | 240.79 |
1297814400000 | 240.76 |
1297900800000 | 240.56 |
1297987200000 | 241.39 |
1298246400000 | 239.1 |
1298332800000 | 238.13 |
1298419200000 | 236.23 |
1298505600000 | 237.28 |
1298592000000 | 241.01 |
1298851200000 | 240.46 |
1298937600000 | 240.07 |
1299024000000 | 239.44 |
1299110400000 | 242.34 |
1299196800000 | 243.17 |
1299456000000 | 243.18 |
1299542400000 | 243.92 |
1299628800000 | 244.15 |
1299715200000 | 239.66 |
1299801600000 | 236.16 |
1300060800000 | 234.99 |
1300147200000 | 231.13 |
1300233600000 | 230.31 |
1300320000000 | 234.02 |
1300406400000 | 236.49 |
1300665600000 | 239.79 |
1300752000000 | 239.76 |
1300838400000 | 240.86 |
1300924800000 | 244.3 |
1301011200000 | 246.97 |
1301270400000 | 247.56 |
1301356800000 | 246.24 |
1301443200000 | 248.21 |
1301529600000 | 248.54 |
1301616000000 | 251.89 |
1301875200000 | 253.37 |
1301961600000 | 254.26 |
1302048000000 | 255.54 |
1302134400000 | 253.15 |
1302220800000 | 253.7 |
1302480000000 | 254.5 |
1302566400000 | 250.75 |
1302652800000 | 250.89 |
1302739200000 | 248.16 |
1302825600000 | 246.09 |
1303084800000 | 242.68 |
1303171200000 | 244.98 |
1303257600000 | 248.84 |
1303344000000 | 249.13 |
1303776000000 | 250.56 |
1303862400000 | 249.9 |
1303948800000 | 251.6 |
1304035200000 | 253.33 |
1304294400000 | 252.98 |
1304380800000 | 250.5 |
1304467200000 | 247.7 |
1304553600000 | 246.36 |
1304640000000 | 249.98 |
1304899200000 | 249.28 |
1304985600000 | 250.76 |
1305072000000 | 251.11 |
1305158400000 | 249.1 |
1305244800000 | 250.59 |
1305504000000 | 250.94 |
1305590400000 | 248.91 |
1305676800000 | 247.88 |
1305763200000 | 247.06 |
1305849600000 | 246.94 |
1306108800000 | 241.1 |
1306195200000 | 241.71 |
1306281600000 | 241.74 |
1306368000000 | 240.53 |
1306454400000 | 241.98 |
1306713600000 | 242.21 |
1306800000000 | 244 |
1306886400000 | 243.96 |
1306972800000 | 245.2 |
1307059200000 | 240.97 |
1307318400000 | 240.53 |
1307404800000 | 239.64 |
1307491200000 | 234.73 |
1307577600000 | 236.31 |
1307664000000 | 233.52 |
1307923200000 | 233.27 |
1308009600000 | 236.19 |
1308096000000 | 231.21 |
1308182400000 | 227.54 |
1308268800000 | 228.82 |
1308528000000 | 224.09 |
1308614400000 | 228.9 |
1308700800000 | 227.94 |
1308787200000 | 224.55 |
1308873600000 | 223.58 |
1309132800000 | 223.48 |
1309219200000 | 225.86 |
1309305600000 | 232.21 |
1309392000000 | 236.6 |
1309478400000 | 238.21 |
1309737600000 | 239.75 |
1309824000000 | 238.38 |
1309910400000 | 236.62 |
1309996800000 | 239.7 |
1310083200000 | 237.43 |
1310342400000 | 232.75 |
1310428800000 | 230.52 |
1310515200000 | 232.61 |
1310601600000 | 230.77 |
1310688000000 | 230.86 |
1310947200000 | 227.1 |
1311033600000 | 230.13 |
1311120000000 | 233.41 |
1311206400000 | 233.83 |
1311292800000 | 236.47 |
1311552000000 | 235.49 |
1311638400000 | 233.25 |
1311724800000 | 230.39 |
1311811200000 | 228.34 |
1311897600000 | 225.89 |
1312156800000 | 221.56 |
1312243200000 | 210.63 |
1312329600000 | 206.33 |
1312416000000 | 196.91 |
1312502400000 | 194.09 |
1312761600000 | 182.2 |
1312848000000 | 190.16 |
1312934400000 | 186.37 |
1313020800000 | 191.95 |
1313107200000 | 198.29 |
1313366400000 | 201.62 |
1313452800000 | 198.64 |
1313539200000 | 198.26 |
1313625600000 | 187.95 |
1313712000000 | 186.09 |
1313971200000 | 185.2 |
1314057600000 | 185.98 |
1314144000000 | 188.68 |
1314230400000 | 187.63 |
1314316800000 | 188.64 |
1314576000000 | 193.63 |
1314662400000 | 196.3 |
1314748800000 | 200.14 |
1314835200000 | 200.53 |
1314921600000 | 193.87 |
1315180800000 | 184.5 |
1315267200000 | 183.03 |
1315353600000 | 188.54 |
1315440000000 | 188.63 |
1315526400000 | 182.37 |
1315785600000 | 178.25 |
1315872000000 | 178.98 |
1315958400000 | 183.32 |
1316044800000 | 188.23 |
1316131200000 | 190.06 |
1316390400000 | 183.96 |
1316476800000 | 184.82 |
1316563200000 | 184.93 |
1316649600000 | 177.49 |
1316736000000 | 175.45 |
1316995200000 | 175.63 |
1317081600000 | 182.36 |
1317168000000 | 180.17 |
1317254400000 | 183.14 |
1317340800000 | 183.6 |
1317600000000 | 180.05 |
1317686400000 | 174.55 |
1317772800000 | 180.41 |
1317859200000 | 185.88 |
1317945600000 | 184.74 |
1318204800000 | 191.19 |
1318291200000 | 190.96 |
1318377600000 | 194.88 |
1318464000000 | 192.54 |
1318550400000 | 196.58 |
1318809600000 | 191.99 |
1318896000000 | 193.75 |
1318982400000 | 192.52 |
1319068800000 | 190.96 |
1319155200000 | 195.51 |
1319414400000 | 202.6 |
1319500800000 | 200.98 |
1319587200000 | 201.69 |
1319673600000 | 209.42 |
1319760000000 | 209.37 |
1320019200000 | 202.28 |
1320105600000 | 192.2 |
1320192000000 | 195.17 |
1320278400000 | 200.33 |
1320364800000 | 200.08 |
1320624000000 | 198.75 |
1320710400000 | 200.43 |
1320796800000 | 196.8 |
1320883200000 | 195.36 |
1320969600000 | 201.98 |
1321228800000 | 200.55 |
1321315200000 | 198.68 |
1321401600000 | 199.07 |
1321488000000 | 195.13 |
1321574400000 | 193.48 |
1321833600000 | 186.94 |
1321920000000 | 185.79 |
1322006400000 | 182.07 |
1322092800000 | 183.56 |
1322179200000 | 184.98 |
1322438400000 | 193.54 |
1322524800000 | 194.02 |
1322611200000 | 201.48 |
1322697600000 | 200.27 |
1322784000000 | 200.63 |
1323043200000 | 204.23 |
1323129600000 | 203.41 |
1323216000000 | 201.24 |
1323302400000 | 196.2 |
1323388800000 | 197.41 |
1323648000000 | 191.92 |
1323734400000 | 194.59 |
1323820800000 | 187.93 |
1323907200000 | 188.85 |
1323993600000 | 189.24 |
1324252800000 | 187.51 |
1324339200000 | 194.4 |
1324425600000 | 195.2 |
1324512000000 | 197.07 |
1324598400000 | 199.72 |
1324944000000 | 199.01 |
1325030400000 | 197.41 |
1325116800000 | 198.62 |
1325203200000 | 200.03 |
1325462400000 | 203.39 |
1325548800000 | 206.38 |
1325635200000 | 204.13 |
1325721600000 | 202.86 |
1325808000000 | 202.22 |
1326067200000 | 201.76 |
1326153600000 | 206.16 |
1326240000000 | 206.8 |
1326326400000 | 210.24 |
1326412800000 | 209.3 |
1326672000000 | 211.48 |
1326758400000 | 212.61 |
1326844800000 | 214.36 |
1326931200000 | 217.18 |
1327017600000 | 216.42 |
1327276800000 | 217.41 |
1327363200000 | 214 |
1327449600000 | 215.59 |
1327536000000 | 219.25 |
1327622400000 | 219.46 |
1327881600000 | 213.53 |
1327968000000 | 217.17 |
1328054400000 | 221.98 |
1328140800000 | 225.23 |
1328227200000 | 227 |
1328486400000 | 227.41 |
1328572800000 | 225.87 |
1328659200000 | 227.02 |
1328745600000 | 226.82 |
1328832000000 | 225.69 |
1329091200000 | 227.16 |
1329177600000 | 224.85 |
1329264000000 | 228.1 |
1329350400000 | 228.28 |
1329436800000 | 233.02 |
1329696000000 | 234.7 |
1329782400000 | 232.7 |
1329868800000 | 231.84 |
1329955200000 | 229.33 |
1330041600000 | 230.99 |
1330300800000 | 229.72 |
1330387200000 | 230.66 |
1330473600000 | 231.09 |
1330560000000 | 231.25 |
1330646400000 | 231.17 |
1330905600000 | 228.87 |
1330992000000 | 221.71 |
1331078400000 | 226.03 |
1331164800000 | 230.09 |
1331251200000 | 231.42 |
1331510400000 | 231.93 |
1331596800000 | 233.31 |
1331683200000 | 235.8 |
1331769600000 | 236.14 |
1331856000000 | 236.05 |
1332115200000 | 235.71 |
1332201600000 | 232.27 |
1332288000000 | 230.47 |
1332374400000 | 228.08 |
1332460800000 | 229.52 |
1332720000000 | 233.34 |
1332806400000 | 231.18 |
1332892800000 | 229.04 |
1332979200000 | 225.65 |
1333065600000 | 228.95 |
1333324800000 | 231.91 |
1333411200000 | 231.82 |
1333497600000 | 226.37 |
1333584000000 | 226.61 |
1334016000000 | 221.1 |
1334102400000 | 222.88 |
1334188800000 | 228.07 |
1334275200000 | 226.12 |
1334534400000 | 227.28 |
1334620800000 | 233.68 |
1334707200000 | 231.04 |
1334793600000 | 231.45 |
1334880000000 | 232.91 |
1335139200000 | 226.89 |
1335225600000 | 230.35 |
1335312000000 | 234.19 |
1335398400000 | 231.6 |
1335484800000 | 237.23 |
1335744000000 | 236.02 |
1335830400000 | 236.29 |
1335916800000 | 234.8 |
1336003200000 | 238.12 |
1336089600000 | 233.47 |
1336348800000 | 233.89 |
1336435200000 | 228.88 |
1336521600000 | 226.57 |
1336608000000 | 232.2 |
1336694400000 | 232.65 |
1336953600000 | 226.81 |
1337040000000 | 225.16 |
1337126400000 | 224.16 |
1337212800000 | 224.88 |
1337299200000 | 219.45 |
1337558400000 | 222.53 |
1337644800000 | 228.48 |
1337731200000 | 220.89 |
1337817600000 | 222.5 |
1337904000000 | 222.63 |
1338163200000 | 222.64 |
1338249600000 | 227.19 |
1338336000000 | 222.86 |
1338422400000 | 220.87 |
1338508800000 | 214.59 |
1338768000000 | 211.21 |
1338854400000 | 212.09 |
1338940800000 | 216.82 |
1339027200000 | 222.33 |
1339113600000 | 219.87 |
1339372800000 | 218.33 |
1339459200000 | 216.2 |
1339545600000 | 212.17 |
1339632000000 | 212.66 |
1339718400000 | 217.04 |
1339977600000 | 216.51 |
1340064000000 | 220.46 |
1340150400000 | 223.86 |
1340236800000 | 222.89 |
1340323200000 | 221.39 |
1340582400000 | 216.24 |
1340668800000 | 214.12 |
1340755200000 | 217.24 |
1340841600000 | 215.8 |
1340928000000 | 224.28 |
1341187200000 | 225.68 |
1341273600000 | 229.76 |
1341360000000 | 228.71 |
1341446400000 | 227.6 |
1341532800000 | 224.18 |
1341792000000 | 222.27 |
1341878400000 | 224.4 |
1341964800000 | 222.96 |
1342051200000 | 221.81 |
1342137600000 | 225.6 |
1342396800000 | 228.78 |
1342483200000 | 226.5 |
1342569600000 | 226.78 |
1342656000000 | 230.68 |
1342742400000 | 226.26 |
1343001600000 | 220.05 |
1343088000000 | 219.35 |
1343174400000 | 221.07 |
1343260800000 | 225.68 |
1343347200000 | 228.53 |
1343606400000 | 228.44 |
1343692800000 | 227.27 |
1343779200000 | 225.17 |
1343865600000 | 220.86 |
1343952000000 | 226.58 |
1344211200000 | 229.13 |
1344297600000 | 230.44 |
1344384000000 | 227.63 |
1344470400000 | 229.27 |
1344556800000 | 227.05 |
1344816000000 | 227.31 |
1344902400000 | 228.66 |
1344988800000 | 227.38 |
1345075200000 | 228.74 |
1345161600000 | 230.53 |
1345420800000 | 228.42 |
1345507200000 | 231.49 |
1345593600000 | 228.83 |
1345680000000 | 227.3 |
1345766400000 | 225.76 |
1346025600000 | 227 |
1346112000000 | 226.11 |
1346198400000 | 228.27 |
1346284800000 | 227.58 |
1346371200000 | 229.66 |
1346630400000 | 233.43 |
1346716800000 | 231.74 |
1346803200000 | 233.66 |
1346889600000 | 238.74 |
1346976000000 | 239.45 |
1347235200000 | 239.24 |
1347321600000 | 240.92 |
1347408000000 | 242.07 |
1347494400000 | 242.25 |
1347580800000 | 249.42 |
1347840000000 | 248.89 |
1347926400000 | 246.36 |
1348012800000 | 244.64 |
1348099200000 | 243.56 |
1348185600000 | 246.18 |
1348444800000 | 243.61 |
1348531200000 | 245.51 |
1348617600000 | 241.47 |
1348704000000 | 241.95 |
1348790400000 | 240.82 |
1349049600000 | 244.11 |
1349136000000 | 245.24 |
1349222400000 | 246.47 |
1349308800000 | 246.15 |
1349395200000 | 250.77 |
1349654400000 | 247.98 |
1349740800000 | 247.39 |
1349827200000 | 245.7 |
1349913600000 | 248.09 |
1350000000000 | 246.73 |
1350259200000 | 247.13 |
1350345600000 | 249.82 |
1350432000000 | 251.24 |
1350518400000 | 251.27 |
1350604800000 | 249.15 |
1350864000000 | 248.98 |
1350950400000 | 244.9 |
1351036800000 | 247.75 |
1351123200000 | 248.61 |
1351209600000 | 249.17 |
1351468800000 | 247.38 |
1351555200000 | 248.54 |
1351641600000 | 248.59 |
1351728000000 | 253.25 |
1351814400000 | 253.09 |
1352073600000 | 250.95 |
1352160000000 | 251.75 |
1352246400000 | 247.61 |
1352332800000 | 246.65 |
1352419200000 | 246.52 |
1352678400000 | 247.39 |
1352764800000 | 246.45 |
1352851200000 | 245.38 |
1352937600000 | 242.1 |
1353024000000 | 240.35 |
1353283200000 | 245.24 |
1353369600000 | 246.8 |
1353456000000 | 247.07 |
1353542400000 | 248.9 |
1353628800000 | 249.95 |
1353888000000 | 247.53 |
1353974400000 | 248.62 |
1354060800000 | 247.39 |
1354147200000 | 251.37 |
1354233600000 | 252.71 |
1354492800000 | 254.01 |
1354579200000 | 252.9 |
1354665600000 | 254.45 |
1354752000000 | 255.25 |
1354838400000 | 257.12 |
1355097600000 | 256.49 |
1355184000000 | 258.55 |
1355270400000 | 259.5 |
1355356800000 | 258.52 |
1355443200000 | 260.0899 |
1355702400000 | 259.5299 |
1355788800000 | 261.21 |
1355875200000 | 260.49 |
1355961600000 | 259.35 |
1356048000000 | 258.51 |
1356307200000 | 258.73 |
1356566400000 | 258.63 |
1356652800000 | 256.79 |
1356912000000 | 256.41 |
1357084800000 | 263.3399 |
1357171200000 | 263.76 |
1357257600000 | 264.8 |
1357516800000 | 264.04 |
1357603200000 | 265.63 |
1357689600000 | 266.1 |
1357776000000 | 265.25 |
1357862400000 | 266.4 |
1358121600000 | 265.02 |
1358208000000 | 263.81 |
1358294400000 | 265.13 |
1358380800000 | 267.8399 |
1358467200000 | 267.79 |
1358726400000 | 269.43 |
1358812800000 | 269.05 |
1358899200000 | 269.32 |
1358985600000 | 269.05 |
1359072000000 | 269.45 |
1359331200000 | 268.82 |
1359417600000 | 267.82 |
1359504000000 | 270.82 |
1359590400000 | 268.66 |
1359676800000 | 271.82 |
1359936000000 | 267.98 |
1360022400000 | 271.98 |
1360108800000 | 270.68 |
1360195200000 | 271.11 |
1360281600000 | 272.86 |
1360540800000 | 272.51 |
1360627200000 | 274.55 |
1360713600000 | 276.52 |
1360800000000 | 274.63 |
1360886400000 | 276.0299 |
1361145600000 | 275.63 |
1361232000000 | 278.57 |
1361318400000 | 280.13 |
1361404800000 | 277.74 |
1361491200000 | 279.93 |
1361750400000 | 280.71 |
1361836800000 | 275.99 |
1361923200000 | 278.49 |
1362009600000 | 278.89 |
1362096000000 | 277.48 |
1362355200000 | 276 |
1362441600000 | 278.76 |
1362528000000 | 279.01 |
1362614400000 | 279.29 |
1362700800000 | 281.3 |
1362960000000 | 281.25 |
1363046400000 | 279.67 |
1363132800000 | 279.7 |
1363219200000 | 281.98 |
1363305600000 | 281.7799 |
1363564800000 | 279.38 |
1363651200000 | 276.95 |
1363737600000 | 278.75 |
1363824000000 | 276.73 |
1363910400000 | 277.25 |
1364169600000 | 276.55 |
1364256000000 | 276.8399 |
1364342400000 | 273.86 |
1364428800000 | 275.39 |
1364860800000 | 278.05 |
1364947200000 | 278.76 |
1365033600000 | 277.25 |
1365120000000 | 272.74 |
1365379200000 | 272.07 |
1365465600000 | 273.88 |
1365552000000 | 278.24 |
1365638400000 | 279.8399 |
1365724800000 | 278.5299 |
1365984000000 | 276.0299 |
1366070400000 | 273.9 |
1366156800000 | 272.08 |
1366243200000 | 274.22 |
1366329600000 | 275.3 |
1366588800000 | 275.63 |
1366675200000 | 283.87 |
1366761600000 | 285.7799 |
1366848000000 | 289.41 |
1366934400000 | 288.0299 |
1367193600000 | 290.3 |
1367280000000 | 288.48 |
1367366400000 | 288.63 |
1367452800000 | 287.95 |
1367539200000 | 291.81 |
1367798400000 | 292.25 |
1367884800000 | 292.91 |
1367971200000 | 296.18 |
1368057600000 | 296.01 |
1368144000000 | 296.54 |
1368403200000 | 297.62 |
1368489600000 | 299.33 |
1368576000000 | 300.22 |
1368662400000 | 300.18 |
1368748800000 | 299.85 |
1369008000000 | 299.91 |
1369094400000 | 300.97 |
1369180800000 | 300.76 |
1369267200000 | 295.86 |
1369353600000 | 294.99 |
1369612800000 | 296.24 |
1369699200000 | 298.69 |
1369785600000 | 294.3 |
1369872000000 | 295.63 |
1369958400000 | 293.16 |
1370217600000 | 289.98 |
1370304000000 | 290.74 |
1370390400000 | 287.04 |
1370476800000 | 285.18 |
1370563200000 | 288.0899 |
1370822400000 | 287.91 |
1370908800000 | 283.99 |
1370995200000 | 284.3 |
1371081600000 | 284.33 |
1371168000000 | 284.89 |
1371427200000 | 287.32 |
1371513600000 | 288.38 |
1371600000000 | 284.5299 |
1371686400000 | 279.3 |
1371772800000 | 280.6 |
1372032000000 | 273.72 |
1372118400000 | 276.89 |
1372204800000 | 280.75 |
1372291200000 | 285.11 |
1372377600000 | 282.07 |
1372636800000 | 283.91 |
1372723200000 | 285.0899 |
1372809600000 | 283.04 |
1372896000000 | 286.31 |
1372982400000 | 286.7 |
1373241600000 | 290.94 |
1373328000000 | 293.01 |
1373414400000 | 294.07 |
1373500800000 | 298.02 |
1373587200000 | 298.48 |
1373846400000 | 300.06 |
1373932800000 | 296.31 |
1374019200000 | 297.16 |
1374105600000 | 300.27 |
1374192000000 | 298.51 |
1374451200000 | 296.72 |
1374537600000 | 297.24 |
1374624000000 | 299.64 |
1374710400000 | 298.91 |
1374796800000 | 296.86 |
1375056000000 | 297.4 |
1375142400000 | 300.41 |
1375228800000 | 300.77 |
1375315200000 | 307.5899 |
1375401600000 | 307.93 |
1375660800000 | 308.0299 |
1375747200000 | 304.69 |
1375833600000 | 302.61 |
1375920000000 | 303.79 |
1376006400000 | 305.32 |
1376265600000 | 305.62 |
1376352000000 | 306.24 |
1376438400000 | 306.61 |
1376524800000 | 303.88 |
1376611200000 | 305.76 |
1376870400000 | 307.05 |
1376956800000 | 305.17 |
1377043200000 | 304.26 |
1377129600000 | 304.62 |
1377216000000 | 306.48 |
1377475200000 | 306.07 |
1377561600000 | 300.8 |
1377648000000 | 298.85 |
1377734400000 | 302.19 |
1377820800000 | 299.5899 |
1378080000000 | 304.58 |
1378166400000 | 305.02 |
1378252800000 | 306.71 |
1378339200000 | 308.48 |
1378425600000 | 308.17 |
1378684800000 | 307.96 |
1378771200000 | 316.21 |
1378857600000 | 315.17 |
1378944000000 | 314.07 |
1379030400000 | 314.91 |
1379289600000 | 315.5 |
1379376000000 | 313.6 |
1379462400000 | 313.92 |
1379548800000 | 314.97 |
1379635200000 | 314.7799 |
1379894400000 | 313.21 |
1379980800000 | 314.1 |
1380067200000 | 313.13 |
1380153600000 | 313.54 |
1380240000000 | 313.12 |
1380499200000 | 310.58 |
1380585600000 | 310.69 |
1380672000000 | 310.46 |
1380758400000 | 311.23 |
1380844800000 | 311.41 |
1381104000000 | 310.5 |
1381190400000 | 309.5899 |
1381276800000 | 308.95 |
1381363200000 | 315.18 |
1381449600000 | 314.55 |
1381708800000 | 314.47 |
1381795200000 | 317.46 |
1381881600000 | 319.05 |
1381968000000 | 316.83 |
1382054400000 | 321.1 |
1382313600000 | 322.5299 |
1382400000000 | 326.11 |
1382486400000 | 325.35 |
1382572800000 | 323.4 |
1382659200000 | 321.33 |
1382918400000 | 320.8399 |
1383004800000 | 323.13 |
1383091200000 | 323.81 |
1383177600000 | 322.96 |
1383264000000 | 323.17 |
1383523200000 | 325.0899 |
1383609600000 | 322.79 |
1383696000000 | 327.95 |
1383782400000 | 326.0299 |
1383868800000 | 325.35 |
1384128000000 | 327.15 |
1384214400000 | 327.5899 |
1384300800000 | 326.63 |
1384387200000 | 328.0899 |
1384473600000 | 329.69 |
1384732800000 | 329.74 |
1384819200000 | 329.31 |
1384905600000 | 326.81 |
1384992000000 | 326.99 |
1385078400000 | 325.72 |
1385337600000 | 326.51 |
1385424000000 | 327.16 |
1385510400000 | 330.0899 |
1385596800000 | 331.07 |
1385683200000 | 330 |
1385942400000 | 329.23 |
1386028800000 | 323.3399 |
1386115200000 | 319.67 |
1386201600000 | 320.46 |
1386288000000 | 321.24 |
1386547200000 | 324.62 |
1386633600000 | 324.5 |
1386720000000 | 324.71 |
1386806400000 | 321.12 |
1386892800000 | 319.55 |
1387152000000 | 321.6 |
1387238400000 | 320.44 |
1387324800000 | 320.66 |
1387411200000 | 325.98 |
1387497600000 | 329.97 |
1387756800000 | 333.15 |
1387843200000 | 333.43 |
1388102400000 | 336.24 |
1388361600000 | 335.8 |
1388448000000 | 335.36 |
1388620800000 | 334.0899 |
1388707200000 | 336.39 |
1388966400000 | 336.77 |
1389052800000 | 336.47 |
1389139200000 | 337.82 |
1389225600000 | 340.15 |
1389312000000 | 341.8 |
1389571200000 | 342.23 |
1389657600000 | 338.57 |
1389744000000 | 342.68 |
1389830400000 | 341.15 |
1389916800000 | 341.39 |
1390176000000 | 341.83 |
1390262400000 | 341.72 |
1390348800000 | 341.22 |
1390435200000 | 338.6 |
1390521600000 | 332.72 |
1390780800000 | 328 |
1390867200000 | 331.42 |
1390953600000 | 329.64 |
1391040000000 | 331.57 |
1391126400000 | 328.57 |
1391385600000 | 326.11 |
1391472000000 | 326.88 |
1391558400000 | 327.38 |
1391644800000 | 335.57 |
1391731200000 | 336.68 |
1391990400000 | 339.94 |
1392076800000 | 340.51 |
1392163200000 | 341.46 |
1392249600000 | 341.96 |
1392336000000 | 344.18 |
1392595200000 | 345.87 |
1392681600000 | 346.48 |
1392768000000 | 348.66 |
1392854400000 | 349.4 |
1392940800000 | 352.32 |
1393200000000 | 353.83 |
1393286400000 | 356.6 |
1393372800000 | 355.77 |
1393459200000 | 354.36 |
1393545600000 | 354.05 |
1393804800000 | 346.31 |
1393891200000 | 353.04 |
1393977600000 | 351.48 |
1394064000000 | 354.66 |
1394150400000 | 352.89 |
1394409600000 | 350.65 |
1394496000000 | 350.11 |
1394582400000 | 345.71 |
1394668800000 | 344.52 |
1394755200000 | 342.22 |
1395014400000 | 345.86 |
1395100800000 | 347.01 |
1395187200000 | 346.91 |
1395273600000 | 343.7799 |
1395360000000 | 346.02 |
1395619200000 | 341.67 |
1395705600000 | 345.51 |
1395792000000 | 350.2 |
1395878400000 | 350.46 |
1395964800000 | 353.18 |
1396224000000 | 355.58 |
1396310400000 | 359.35 |
1396396800000 | 361.66 |
1396483200000 | 361.24 |
1396569600000 | 366.77 |
1396828800000 | 363.75 |
1396915200000 | 359.77 |
1397001600000 | 364.77 |
1397088000000 | 363.98 |
1397174400000 | 357.92 |
1397433600000 | 356.79 |
1397520000000 | 355.95 |
1397606400000 | 361.31 |
1397692800000 | 361.36 |
1398124800000 | 368.68 |
1398211200000 | 366.93 |
1398297600000 | 369.93 |
1398384000000 | 372.14 |
1398643200000 | 367.98 |
1398729600000 | 370.74 |
1398816000000 | 367.96 |
1398902400000 | 368.22 |
1398988800000 | 371.3399 |
1399248000000 | 372.16 |
1399334400000 | 372.3 |
1399420800000 | 372.49 |
1399507200000 | 376.36 |
1399593600000 | 376.88 |
1399852800000 | 381.54 |
1399939200000 | 380.42 |
1400025600000 | 380.75 |
1400112000000 | 378.1 |
1400198400000 | 376.41 |
1400457600000 | 378.88 |
1400544000000 | 376.68 |
1400630400000 | 379.04 |
1400716800000 | 381.04 |
1400803200000 | 383.83 |
1401062400000 | 383.47 |
1401148800000 | 383.77 |
1401235200000 | 384.22 |
1401321600000 | 384.32 |
1401408000000 | 386.5299 |
1401667200000 | 390.13 |
1401753600000 | 388.35 |
1401840000000 | 387.15 |
1401926400000 | 388.23 |
1402012800000 | 389.94 |
1402272000000 | 392.9 |
1402358400000 | 393.06 |
1402444800000 | 388.99 |
1402531200000 | 390.42 |
1402617600000 | 386.1 |
1402876800000 | 383.74 |
1402963200000 | 384.2 |
1403049600000 | 387.69 |
1403136000000 | 391.52 |
1403222400000 | 391.58 |
1403481600000 | 395.0899 |
1403568000000 | 392.57 |
1403654400000 | 387.73 |
1403740800000 | 387.87 |
1403827200000 | 388.15 |
1404086400000 | 388.05 |
1404172800000 | 390.21 |
1404259200000 | 391.21 |
1404345600000 | 398.86 |
1404432000000 | 398.96 |
1404691200000 | 396.48 |
1404777600000 | 392.2799 |
1404864000000 | 390.01 |
1404950400000 | 383.39 |
1405036800000 | 385.19 |
1405296000000 | 389.71 |
1405382400000 | 385.68 |
1405468800000 | 391.37 |
1405555200000 | 390.43 |
1405641600000 | 387.37 |
1405900800000 | 387.97 |
1405987200000 | 390.5299 |
1406073600000 | 392.0299 |
1406160000000 | 390.63 |
1406246400000 | 388.22 |
1406505600000 | 385.89 |
1406592000000 | 386.5899 |
1406678400000 | 386.58 |
1406764800000 | 383.27 |
1406851200000 | 377.8399 |
1407110400000 | 379.71 |
1407196800000 | 379.97 |
1407283200000 | 375.29 |
1407369600000 | 372.8399 |
1407456000000 | 367.63 |
1407715200000 | 375.14 |
1407801600000 | 373.99 |
1407888000000 | 374.94 |
1407974400000 | 372.67 |
1408060800000 | 372.3 |
1408320000000 | 374.93 |
1408406400000 | 375.7 |
1408492800000 | 376.24 |
1408579200000 | 379.72 |
1408665600000 | 378.36 |
1408924800000 | 380.71 |
1409011200000 | 384.27 |
1409097600000 | 386.04 |
1409184000000 | 382.87 |
1409270400000 | 381.85 |
1409529600000 | 382 |
1409616000000 | 383.26 |
1409702400000 | 386.49 |
1409788800000 | 388.29 |
1409875200000 | 385.8 |
1410134400000 | 384.7 |
1410220800000 | 384.48 |
1410307200000 | 383.17 |
1410393600000 | 382.98 |
1410480000000 | 385.11 |
1410739200000 | 383.21 |
1410825600000 | 381.14 |
1410912000000 | 384.07 |
1410998400000 | 384.85 |
1411084800000 | 386.71 |
1411344000000 | 386.51 |
1411430400000 | 381.85 |
1411516800000 | 382.07 |
1411603200000 | 382.07 |
1411689600000 | 383.48 |
1411948800000 | 382.15 |
1412035200000 | 384.02 |
1412121600000 | 381.13 |
1412208000000 | 372.21 |
1412294400000 | 374.2 |
1412553600000 | 376.01 |
1412640000000 | 369.19 |
1412726400000 | 366.76 |
1412812800000 | 365.12 |
1412899200000 | 361.22 |
1413158400000 | 358.51 |
1413244800000 | 362.06 |
1413331200000 | 353.7799 |
1413417600000 | 349.39 |
1413504000000 | 360.64 |
1413763200000 | 360.13 |
1413849600000 | 368 |
1413936000000 | 373.8 |
1414022400000 | 376.35 |
1414108800000 | 372.6 |
1414368000000 | 373.87 |
1414454400000 | 381.45 |
1414540800000 | 382.18 |
1414627200000 | 381.56 |
1414713600000 | 386.18 |
1414972800000 | 383.58 |
1415059200000 | 384.29 |
1415145600000 | 386.65 |
1415232000000 | 386.24 |
1415318400000 | 386.32 |
1415577600000 | 388.7799 |
1415664000000 | 389.74 |
1415750400000 | 389.75 |
1415836800000 | 389.35 |
1415923200000 | 389.49 |
1416182400000 | 390.13 |
1416268800000 | 392.4 |
1416355200000 | 391.66 |
1416441600000 | 391.65 |
1416528000000 | 395.97 |
1416787200000 | 397.89 |
1416873600000 | 398.5299 |
1416960000000 | 396.35 |
1417046400000 | 396.32 |
1417132800000 | 391.64 |
1417392000000 | 391.87 |
1417478400000 | 396.51 |
1417564800000 | 400.64 |
1417651200000 | 396.81 |
1417737600000 | 401 |
1417996800000 | 398.3 |
1418083200000 | 394.93 |
1418169600000 | 396.37 |
1418256000000 | 394.44 |
1418342400000 | 388.5 |
1418601600000 | 385.73 |
1418688000000 | 386.55 |
1418774400000 | 391.66 |
1418860800000 | 400.26 |
1418947200000 | 403.57 |
1419206400000 | 407.45 |
1419292800000 | 408.0899 |
1419379200000 | 408.82 |
1419811200000 | 409.61 |
1419897600000 | 404.95 |
1419984000000 | 405.66 |
1420156800000 | 408.98 |
1420416000000 | 404.37 |
1420502400000 | 402.45 |
1420588800000 | 398.85 |
1420675200000 | 408.17 |
1420761600000 | 407.61 |
1421020800000 | 408.54 |
1421107200000 | 409.2799 |
1421193600000 | 406.58 |
1421280000000 | 409.25 |
1421366400000 | 410.89 |
1421625600000 | 418.33 |
1421712000000 | 417.29 |
1421798400000 | 417.96 |
1421884800000 | 416.26 |
1421971200000 | 417.46 |
1422230400000 | 425.54 |
1422316800000 | 418.0299 |
1422403200000 | 420.98 |
1422489600000 | 421.31 |
1422576000000 | 423.54 |
1422835200000 | 426.88 |
1422921600000 | 433.12 |
1423008000000 | 428 |
1423094400000 | 436.81 |
1423180800000 | 437.96 |
1423440000000 | 436.23 |
1423526400000 | 437.77 |
1423612800000 | 439.49 |
1423699200000 | 451.14 |
1423785600000 | 454.94 |
1424044800000 | 455.58 |
1424131200000 | 451.6 |
1424217600000 | 457.93 |
1424304000000 | 455.62 |
1424390400000 | 454.58 |
1424649600000 | 458.54 |
1424736000000 | 458.43 |
1424822400000 | 457.4 |
1424908800000 | 457.13 |
1424995200000 | 455.22 |
1425254400000 | 453.45 |
1425340800000 | 448.6 |
1425427200000 | 446.46 |
1425513600000 | 451.69 |
1425600000000 | 453.57 |
1425859200000 | 451.87 |
1425945600000 | 445.45 |
1426032000000 | 449.64 |
1426118400000 | 449.58 |
1426204800000 | 451.26 |
1426464000000 | 454.04 |
1426550400000 | 452.08 |
1426636800000 | 458.28 |
1426723200000 | 459.25 |
1426809600000 | 464.7 |
1427068800000 | 463.05 |
1427155200000 | 465.87 |
1427241600000 | 462.75 |
1427328000000 | 456.21 |
1427414400000 | 457.58 |
1427673600000 | 463.65 |
1427760000000 | 459.53 |
1427846400000 | 463.4 |
1427932800000 | 466.81 |
1428364800000 | 475.22 |
1428451200000 | 472.52 |
1428537600000 | 476.58 |
1428624000000 | 483.12 |
1428883200000 | 485.15 |
1428969600000 | 485.1 |
1429056000000 | 486.23 |
1429142400000 | 481.07 |
1429228800000 | 476.93 |
1429488000000 | 481.97 |
1429574400000 | 487.29 |
1429660800000 | 482.34 |
1429747200000 | 481.52 |
1429833600000 | 487.87 |
1430092800000 | 491.87 |
1430179200000 | 481.41 |
1430265600000 | 464.96 |
1430352000000 | 469.46 |
1430438400000 | 469.98 |
1430697600000 | 471.2 |
1430784000000 | 464.93 |
1430870400000 | 459.37 |
1430956800000 | 460.53 |
1431043200000 | 463.63 |
1431302400000 | 464.4 |
1431388800000 | 462.35 |
1431475200000 | 470.22 |
1431561600000 | 471.48 |
1431648000000 | 473.75 |
1431907200000 | 471.34 |
1431993600000 | 475.81 |
1432080000000 | 474.06 |
1432166400000 | 473.82 |
1432252800000 | 472.52 |
1432512000000 | 472.09 |
1432598400000 | 467.84 |
1432684800000 | 471.4 |
1432771200000 | 470.55 |
1432857600000 | 469.58 |
1433116800000 | 469.72 |
1433203200000 | 469.7 |
1433289600000 | 471.07 |
1433376000000 | 463.73 |
1433462400000 | 462.43 |
1433721600000 | 460.68 |
1433808000000 | 459.34 |
1433894400000 | 463.8 |
1433980800000 | 462.5 |
1434067200000 | 456.98 |
1434326400000 | 446.35 |
1434412800000 | 450.4 |
1434499200000 | 447.96 |
1434585600000 | 448.54 |
1434672000000 | 447.62 |
1434931200000 | 456.6 |
1435017600000 | 460.12 |
1435104000000 | 458.38 |
1435190400000 | 457.47 |
1435276800000 | 460.36 |
1435536000000 | 449.31 |
1435622400000 | 448.5 |
1435708800000 | 454.61 |
1435795200000 | 455.56 |
1435881600000 | 454.29 |
1436140800000 | 447.5 |
1436227200000 | 442.37 |
1436313600000 | 443.47 |
1436400000000 | 455 |
1436486400000 | 464.5 |
1436745600000 | 471.25 |
1436832000000 | 472.94 |
1436918400000 | 473.63 |
1437004800000 | 480.58 |
1437091200000 | 481.62 |
1437350400000 | 484.27 |
1437436800000 | 481.79 |
1437523200000 | 478.25 |
1437609600000 | 481.07 |
1437696000000 | 480.36 |
1437955200000 | 470.28 |
1438041600000 | 474.57 |
1438128000000 | 480.91 |
1438214400000 | 478.87 |
1438300800000 | 481.15 |
1438560000000 | 484.69 |
1438646400000 | 486.77 |
1438732800000 | 486.34 |
1438819200000 | 485.08 |
1438905600000 | 481.57 |
1439164800000 | 484.89 |
1439251200000 | 480.07 |
1439337600000 | 471.15 |
1439424000000 | 470.01 |
1439510400000 | 469.5 |
1439769600000 | 469.93 |
1439856000000 | 470.38 |
1439942400000 | 465.47 |
1440028800000 | 455.98 |
1440115200000 | 444.99 |
1440374400000 | 427.38 |
1440460800000 | 443.47 |
1440547200000 | 441.32 |
1440633600000 | 452.6 |
1440720000000 | 451.2 |
1440979200000 | 450.39 |
1441065600000 | 442.83 |
1441152000000 | 445.61 |
1441238400000 | 452.3 |
1441324800000 | 443.85 |
1441584000000 | 445.97 |
1441670400000 | 449.25 |
1441756800000 | 452.56 |
1441843200000 | 449.61 |
1441929600000 | 446.27 |
1442188800000 | 441.89 |
1442275200000 | 440.74 |
1442361600000 | 443.73 |
1442448000000 | 445.55 |
1442534400000 | 441.19 |
1442793600000 | 446.19 |
1442880000000 | 436.65 |
1442966400000 | 437.96 |
1443052800000 | 429.4 |
1443139200000 | 437.72 |
1443398400000 | 431.05 |
1443484800000 | 428.7 |
1443571200000 | 433.32 |
1443657600000 | 433.36 |
1443744000000 | 434.78 |
1444003200000 | 446.61 |
1444089600000 | 450.64 |
1444176000000 | 449.45 |
1444262400000 | 449.56 |
1444348800000 | 453.32 |
1444608000000 | 449.79 |
1444694400000 | 444.67 |
1444780800000 | 442.35 |
1444867200000 | 449.46 |
1444953600000 | 448.12 |
1445212800000 | 452.37 |
1445299200000 | 454.08 |
1445385600000 | 453.16 |
1445472000000 | 456.74 |
1445558400000 | 462.44 |
1445817600000 | 464.5 |
1445904000000 | 455.94 |
1445990400000 | 461.03 |
1446076800000 | 461.05 |
1446163200000 | 460.05 |
1446422400000 | 460.77 |
1446508800000 | 464.2 |
1446595200000 | 470.28 |
1446681600000 | 470.08 |
1446768000000 | 471.6 |
1447027200000 | 466.55 |
1447113600000 | 463.8 |
1447200000000 | 467.66 |
1447286400000 | 460.54 |
1447372800000 | 456.8 |
1447632000000 | 460.71 |
1447718400000 | 469.61 |
1447804800000 | 471.46 |
1447891200000 | 474.82 |
1447977600000 | 475.07 |
1448236800000 | 475.26 |
1448323200000 | 471.66 |
1448409600000 | 475.78 |
1448496000000 | 477.47 |
1448582400000 | 477.19 |
1448841600000 | 479.94 |
1448928000000 | 482.9 |
1449014400000 | 481.95 |
1449100800000 | 475.18 |
1449187200000 | 469.83 |
1449446400000 | 471.25 |
1449532800000 | 462.05 |
1449619200000 | 459.59 |
1449705600000 | 460.59 |
1449792000000 | 451.01 |
1450051200000 | 447.63 |
1450137600000 | 455.67 |
1450224000000 | 457.62 |
1450310400000 | 459.4 |
1450396800000 | 452.61 |
1450656000000 | 450.56 |
1450742400000 | 447.06 |
1450828800000 | 456.22 |
1450915200000 | 456.09 |
1451260800000 | 454.34 |
1451347200000 | 459.55 |
1451433600000 | 462.3 |
1451520000000 | 461.39 |
1451865600000 | 449.77 |
1451952000000 | 447.67 |
1452038400000 | 445.44 |
1452124800000 | 433.26 |
1452211200000 | 428.25 |
1452470400000 | 425.1 |
1452556800000 | 427.18 |
1452643200000 | 425.77 |
1452729600000 | 421.86 |
1452816000000 | 412.73 |
1453075200000 | 407.92 |
1453161600000 | 415.6 |
1453248000000 | 405.0899 |
1453334400000 | 409.97 |
1453420800000 | 422.82 |
1453680000000 | 423.39 |
1453766400000 | 427.82 |
1453852800000 | 427.98 |
1453939200000 | 427 |
1454025600000 | 435.12 |
1454284800000 | 434.44 |
1454371200000 | 429.65 |
1454457600000 | 426.52 |
1454544000000 | 428.7 |
1454630400000 | 426.08 |
1454889600000 | 406.97 |
1454976000000 | 402.7799 |
1455062400000 | 410.33 |
1455148800000 | 407.97 |
1455235200000 | 414.99 |
1455494400000 | 428.31 |
1455580800000 | 425.28 |
1455667200000 | 440.13 |
1455753600000 | 442.68 |
1455840000000 | 437.43 |
1456099200000 | 446.27 |
1456185600000 | 442.17 |
1456272000000 | 432.79 |
1456358400000 | 442.68 |
1456444800000 | 446.75 |
1456704000000 | 448.03 |
1456790400000 | 453.42 |
1456876800000 | 446.21 |
1456963200000 | 445.62 |
1457049600000 | 452.4 |
1457308800000 | 455.44 |
1457395200000 | 450.15 |
1457481600000 | 449.4 |
1457568000000 | 446.81 |
1457654400000 | 453.54 |
1457913600000 | 455.95 |
1458000000000 | 451.75 |
1458086400000 | 452.61 |
1458172800000 | 454.67 |
1458259200000 | 457.02 |
1458518400000 | 455.72 |
1458604800000 | 455.21 |
1458691200000 | 457.18 |
1458777600000 | 454.5 |
1459209600000 | 452.72 |
1459296000000 | 460.98 |
1459382400000 | 460.05 |
1459468800000 | 457.3 |
1459728000000 | 458.16 |
1459814400000 | 452.52 |
1459900800000 | 456.17 |
1459987200000 | 451.9 |
1460073600000 | 459.78 |
1460332800000 | 460.69 |
1460419200000 | 460.46 |
1460505600000 | 463.15 |
1460592000000 | 462.79 |
1460678400000 | 463.89 |
1460937600000 | 465.85 |
1461024000000 | 472.5 |
1461110400000 | 470.11 |
1461196800000 | 470.98 |
1461283200000 | 468.76 |
1461542400000 | 467.13 |
1461628800000 | 468.57 |
1461715200000 | 468.6 |
1461801600000 | 468.59 |
1461888000000 | 462.37 |
1462147200000 | 461.37 |
1462233600000 | 461.4 |
1462320000000 | 461.46 |
1462406400000 | 460.89 |
1462492800000 | 460.48 |
1462752000000 | 463.23 |
1462838400000 | 465.04 |
1462924800000 | 468.5 |
1463011200000 | 467.33 |
1463097600000 | 469.23 |
1463356800000 | 471.46 |
1463443200000 | 472.78 |
1463529600000 | 475.27 |
1463616000000 | 470.26 |
1463702400000 | 478.32 |
1463961600000 | 481.19 |
1464048000000 | 482.89 |
1464134400000 | 484.98 |
1464220800000 | 487.59 |
1464307200000 | 488.06 |
1464566400000 | 487.64 |
1464652800000 | 487.08 |
1464739200000 | 483.58 |
1464825600000 | 481.95 |
1464912000000 | 477.9 |
1465171200000 | 478.72 |
1465257600000 | 486.81 |
1465344000000 | 486.88 |
1465430400000 | 484.72 |
1465516800000 | 475.59 |
1465776000000 | 467.3 |
1465862400000 | 457.82 |
1465948800000 | 464.27 |
1466035200000 | 454.59 |
1466121600000 | 460.78 |
1466380800000 | 473.35 |
1466467200000 | 474.4 |
1466553600000 | 475.99 |
1466640000000 | 479.06 |
1466726400000 | 475.71 |
1466985600000 | 446.41 |
1467072000000 | 457.8 |
1467158400000 | 470.42 |
1467244800000 | 473.99 |
1467331200000 | 481.48 |
1467590400000 | 479.85 |
1467676800000 | 474.55 |
1467763200000 | 469.15 |
1467849600000 | 475.82 |
1467936000000 | 482.47 |
1468195200000 | 492.38 |
1468281600000 | 492.76 |
1468368000000 | 493.45 |
1468454400000 | 493.38 |
1468540800000 | 493.49 |
1468800000000 | 495.48 |
1468886400000 | 497.09 |
1468972800000 | 500.35 |
1469059200000 | 497.95 |
1469145600000 | 498.55 |
1469404800000 | 500.66 |
1469491200000 | 502.73 |
1469577600000 | 504.31 |
1469664000000 | 506.25 |
1469750400000 | 506.74 |
1470009600000 | 505.27 |
1470096000000 | 498.6 |
1470182400000 | 496.9 |
1470268800000 | 501.03 |
1470355200000 | 506.31 |
1470614400000 | 509.45 |
1470700800000 | 515.05 |
1470787200000 | 514.0599 |
1470873600000 | 517.6799 |
1470960000000 | 519.13 |
1471219200000 | 521.12 |
1471305600000 | 515.8099 |
1471392000000 | 510.94 |
1471478400000 | 515.24 |
1471564800000 | 513.95 |
1471824000000 | 513.98 |
1471910400000 | 518.25 |
1471996800000 | 519.55 |
1472083200000 | 518.7 |
1472169600000 | 521.38 |
1472428800000 | 521.77 |
1472515200000 | 522.97 |
1472601600000 | 521.59 |
1472688000000 | 522.61 |
1472774400000 | 530.73 |
1473033600000 | 532.67 |
1473120000000 | 531.1799 |
1473206400000 | 531.85 |
1473292800000 | 529.96 |
1473379200000 | 523.37 |
1473638400000 | 517.96 |
1473724800000 | 514.79 |
1473811200000 | 516.55 |
1473897600000 | 519.86 |
1473984000000 | 520.01 |
1474243200000 | 525.01 |
1474329600000 | 526.5 |
1474416000000 | 526.19 |
1474502400000 | 534.5 |
1474588800000 | 529.48 |
1474848000000 | 523.53 |
1474934400000 | 525.07 |
1475020800000 | 527.61 |
1475107200000 | 527 |
1475193600000 | 528.92 |
1475452800000 | 530.66 |
1475539200000 | 532.07 |
1475625600000 | 529.96 |
1475712000000 | 527.01 |
1475798400000 | 523.96 |
1476057600000 | 529.22 |
1476144000000 | 526.33 |
1476230400000 | 522.97 |
1476316800000 | 521.86 |
1476403200000 | 526.52 |
1476662400000 | 523.3 |
1476748800000 | 529.07 |
1476835200000 | 532.82 |
1476921600000 | 533.34 |
1477008000000 | 532.99 |
1477267200000 | 532.26 |
1477353600000 | 530.23 |
1477440000000 | 526.4 |
1477526400000 | 527.79 |
1477612800000 | 527.8099 |
1477872000000 | 525.74 |
1477958400000 | 519.73 |
1478044800000 | 514.54 |
1478131200000 | 517.97 |
1478217600000 | 513.04 |
1478476800000 | 520.19 |
1478563200000 | 518.5599 |
1478649600000 | 523.29 |
1478736000000 | 522.44 |
1478822400000 | 515.52 |
1479081600000 | 509.89 |
1479168000000 | 517.99 |
1479254400000 | 517 |
1479340800000 | 519.94 |
1479427200000 | 522.96 |
1479686400000 | 524.3099 |
1479772800000 | 525.77 |
1479859200000 | 525.3099 |
1479945600000 | 526.78 |
1480032000000 | 527.3099 |
1480291200000 | 523.71 |
1480377600000 | 522.63 |
1480464000000 | 524.19 |
1480550400000 | 522.35 |
1480636800000 | 519.48 |
1480896000000 | 521.3 |
1480982400000 | 520.57 |
1481068800000 | 522.09 |
1481155200000 | 523.09 |
1481241600000 | 529.7 |
1481500800000 | 529.63 |
1481587200000 | 534.36 |
1481673600000 | 531.14 |
1481760000000 | 535.95 |
1481846400000 | 536.29 |
1482105600000 | 538.11 |
1482192000000 | 538.01 |
1482278400000 | 534.94 |
1482364800000 | 533.6 |
1482451200000 | 536.59 |
1482796800000 | 541.26 |
1482883200000 | 538.34 |
1482969600000 | 537.8 |
1483056000000 | 539.63 |
1483315200000 | 545.83 |
1483401600000 | 544.25 |
1483488000000 | 542.29 |
1483574400000 | 541.91 |
1483660800000 | 542.08 |
1483920000000 | 538.61 |
1484006400000 | 538.8 |
1484092800000 | 539.13 |
1484179200000 | 533.85 |
1484265600000 | 538.78 |
1484524800000 | 536.7 |
1484611200000 | 534.82 |
1484697600000 | 536.7 |
1484784000000 | 538.29 |
1484870400000 | 537.92 |
1485129600000 | 532.13 |
1485216000000 | 535.39 |
1485302400000 | 539.17 |
1485388800000 | 544.27 |
1485475200000 | 544.54 |
1485734400000 | 539.34 |
1485820800000 | 539.49 |
1485907200000 | 544.13 |
1485993600000 | 545.27 |
1486080000000 | 551.0599 |
1486339200000 | 550.61 |
1486425600000 | 553.69 |
1486512000000 | 553.07 |
1486598400000 | 552.29 |
1486684800000 | 553.55 |
1486944000000 | 556.08 |
1487030400000 | 556.74 |
1487116800000 | 558.52 |
1487203200000 | 556.9 |
1487289600000 | 552.94 |
1487548800000 | 556.11 |
1487635200000 | 560.53 |
1487721600000 | 558.44 |
1487808000000 | 562 |
1487894400000 | 555.26 |
1488153600000 | 556.03 |
1488240000000 | 558.03 |
1488326400000 | 562.17 |
1488412800000 | 560.7 |
1488499200000 | 559.17 |
1488758400000 | 557.34 |
1488844800000 | 557.02 |
1488931200000 | 556.5 |
1489017600000 | 556.14 |
1489104000000 | 558.33 |
1489363200000 | 559.79 |
1489449600000 | 556.41 |
1489536000000 | 558.5599 |
1489622400000 | 560.19 |
1489708800000 | 562.97 |
1489968000000 | 564.35 |
1490054400000 | 554.86 |
1490140800000 | 550.62 |
1490227200000 | 556.47 |
1490313600000 | 555.69 |
1490572800000 | 551.04 |
1490659200000 | 553.78 |
1490745600000 | 557.61 |
1490832000000 | 561.6 |
1490918400000 | 563.97 |
1491177600000 | 563.1 |
1491264000000 | 564.91 |
1491350400000 | 568.25 |
1491436800000 | 570.85 |
1491523200000 | 571.96 |
1491782400000 | 574.7 |
1491868800000 | 573.02 |
1491955200000 | 576.67 |
1492041600000 | 576.76 |
1492473600000 | 573.35 |
1492560000000 | 575.86 |
1492646400000 | 577.53 |
1492732800000 | 576.63 |
1492992000000 | 585.03 |
1493078400000 | 590.03 |
1493164800000 | 593.3099 |
1493251200000 | 594 |
1493337600000 | 595.05 |
1493596800000 | 594.86 |
1493683200000 | 595.94 |
1493769600000 | 591.8099 |
1493856000000 | 593.42 |
1493942400000 | 599.38 |
1494201600000 | 599.48 |
1494288000000 | 605.0599 |
1494374400000 | 606.16 |
1494460800000 | 606.23 |
1494547200000 | 604.49 |
1494806400000 | 605.98 |
1494892800000 | 605.11 |
1494979200000 | 595.84 |
1495065600000 | 587.08 |
1495152000000 | 594.26 |
1495411200000 | 595 |
1495497600000 | 596 |
1495584000000 | 598.19 |
1495670400000 | 598.29 |
1495756800000 | 598.19 |
1496016000000 | 595.3 |
1496102400000 | 599.88 |
1496188800000 | 597.11 |
1496275200000 | 596.65 |
1496361600000 | 599.57 |
1496620800000 | 597.92 |
1496707200000 | 597.21 |
1496793600000 | 598.64 |
1496880000000 | 595 |
1496966400000 | 599.37 |
1497225600000 | 594.87 |
1497312000000 | 599.41 |
1497398400000 | 600.6 |
1497484800000 | 592.39 |
1497571200000 | 598.05 |
1497830400000 | 604.24 |
1497916800000 | 601.13 |
1498003200000 | 600.73 |
1498089600000 | 598.76 |
1498176000000 | 599.34 |
1498435200000 | 597.84 |
1498521600000 | 592.74 |
1498608000000 | 589.88 |
1498694400000 | 581.01 |
1498780800000 | 580.74 |
1499040000000 | 586.89 |
1499126400000 | 588.38 |
1499212800000 | 586.36 |
1499299200000 | 582.77 |
1499385600000 | 583.47 |
1499644800000 | 587.66 |
1499731200000 | 582.9 |
1499817600000 | 591.13 |
1499904000000 | 588.21 |
1499990400000 | 589.14 |
1500249600000 | 591.65 |
1500336000000 | 590.16 |
1500422400000 | 594.26 |
1500508800000 | 594.03 |
1500595200000 | 587.1 |
1500854400000 | 581.4 |
1500940800000 | 579.16 |
1501027200000 | 584.71 |
1501113600000 | 588.02 |
1501200000000 | 578.5 |
1501459200000 | 577.86 |
1501545600000 | 584.4299 |
1501632000000 | 582.8 |
1501718400000 | 582.9299 |
1501804800000 | 585.42 |
1502064000000 | 588.11 |
1502150400000 | 587.96 |
1502236800000 | 584.74 |
1502323200000 | 578.52 |
1502409600000 | 572.29 |
1502668800000 | 576.76 |
1502755200000 | 570.97 |
1502841600000 | 574.23 |
1502928000000 | 574.58 |
1503014400000 | 571.02 |
1503273600000 | 569.77 |
1503360000000 | 575.4 |
1503446400000 | 575.22 |
1503532800000 | 572.1 |
1503619200000 | 572.57 |
1503878400000 | 569.67 |
1503964800000 | 562.95 |
1504051200000 | 565.71 |
1504137600000 | 571.82 |
1504224000000 | 576.47 |
1504483200000 | 574.17 |
1504569600000 | 573.1799 |
1504656000000 | 569.6799 |
1504742400000 | 576.22 |
1504828800000 | 577.5 |
1505088000000 | 580.67 |
1505174400000 | 579.03 |
1505260800000 | 580.04 |
1505347200000 | 581.25 |
1505433600000 | 578.44 |
1505692800000 | 580.59 |
1505779200000 | 584.14 |
1505865600000 | 584.32 |
1505952000000 | 585.54 |
1506038400000 | 588.3 |
1506297600000 | 589.39 |
1506384000000 | 588.52 |
1506470400000 | 590.05 |
1506556800000 | 594.66 |
1506643200000 | 600.33 |
1506902400000 | 601.58 |
1506988800000 | 603.77 |
1507075200000 | 601.94 |
1507161600000 | 602.51 |
1507248000000 | 598.23 |
1507507200000 | 598.55 |
1507593600000 | 598.32 |
1507680000000 | 596.46 |
1507766400000 | 599.21 |
1507852800000 | 601.1799 |
1508112000000 | 598.22 |
1508198400000 | 597.17 |
1508284800000 | 599.63 |
1508371200000 | 600.13 |
1508457600000 | 602.25 |
1508716800000 | 603.58 |
1508803200000 | 601.95 |
1508889600000 | 602.89 |
1508976000000 | 607.32 |
1509062400000 | 610.97 |
1509321600000 | 612.91 |
1509408000000 | 615.34 |
1509494400000 | 617.74 |
1509580800000 | 615.35 |
1509667200000 | 621.29 |
1509926400000 | 620.11 |
1510012800000 | 617.79 |
1510099200000 | 612.98 |
1510185600000 | 605.15 |
1510272000000 | 598.08 |
1510531200000 | 595.13 |
1510617600000 | 599.22 |
1510704000000 | 598.5599 |
1510790400000 | 604.52 |
1510876800000 | 603.59 |
1511136000000 | 604.5 |
1511222400000 | 607.8 |
1511308800000 | 602.8099 |
1511395200000 | 599.07 |
1511481600000 | 598.52 |
1511740800000 | 593.51 |
1511827200000 | 596.05 |
1511913600000 | 595.22 |
1512000000000 | 593.54 |
1512086400000 | 591.8099 |
1512345600000 | 598.89 |
1512432000000 | 595.36 |
1512518400000 | 589.89 |
1512604800000 | 593.88 |
1512691200000 | 597.23 |
1512950400000 | 601.5 |
1513036800000 | 599.21 |
1513123200000 | 598.61 |
1513209600000 | 596.87 |
1513296000000 | 596.24 |
1513555200000 | 598.45 |
1513641600000 | 596.7 |
1513728000000 | 593.26 |
1513814400000 | 595.3099 |
1513900800000 | 592.83 |
1514332800000 | 594.92 |
1514419200000 | 593.83 |
1514505600000 | 592.47 |
1514851200000 | 593.25 |
1514937600000 | 596.92 |
1515024000000 | 601.34 |
1515110400000 | 607.07 |
1515369600000 | 610.0599 |
1515456000000 | 613.16 |
1515542400000 | 608.78 |
1515628800000 | 605.86 |
1515715200000 | 606.0599 |
1515974400000 | 602.49 |
1516060800000 | 602.95 |
1516147200000 | 602.67 |
1516233600000 | 602.44 |
1516320000000 | 607.32 |
1516579200000 | 610.67 |
1516665600000 | 614.27 |
1516752000000 | 611.15 |
1516838400000 | 605.89 |
1516924800000 | 607.9299 |
1517184000000 | 601.39 |
1517270400000 | 594.61 |
1517356800000 | 594.62 |
1517443200000 | 598.79 |
1517529600000 | 589.59 |
1517788800000 | 578.64 |
1517875200000 | 567.33 |
1517961600000 | 579.82 |
1518048000000 | 573.08 |
1518134400000 | 567.71 |
1518393600000 | 576.35 |
1518480000000 | 572.21 |
1518566400000 | 577.0599 |
1518652800000 | 580.2 |
1518739200000 | 587.65 |
1518998400000 | 587.17 |
1519084800000 | 593.88 |
1519171200000 | 592.34 |
1519257600000 | 594.32 |
1519344000000 | 600.03 |
1519603200000 | 602.41 |
1519689600000 | 603.44 |
1519776000000 | 603.3099 |
1519862400000 | 595.96 |
1519948800000 | 591.63 |
1520208000000 | 596.3099 |
1520294400000 | 604.16 |
1520380800000 | 605.98 |
1520467200000 | 614.62 |
1520553600000 | 616.32 |
1520812800000 | 617.35 |
1520899200000 | 616.63 |
1520985600000 | 614.23 |
1521072000000 | 616.57 |
1521158400000 | 612.26 |
1521417600000 | 605.26 |
1521504000000 | 607.63 |
1521590400000 | 606.91 |
1521676800000 | 599.16 |
1521763200000 | 599.85 |
1522022400000 | 595.34 |
1522108800000 | 601.35 |
1522195200000 | 602.45 |
1522281600000 | 607.09 |
1522713600000 | 603 |
1522800000000 | 596.66 |
1522886400000 | 610.62 |
1522972800000 | 606.13 |
1523232000000 | 605.14 |
1523318400000 | 610.16 |
1523404800000 | 609.85 |
1523491200000 | 622.37 |
1523577600000 | 625.94 |
1523836800000 | 625.65 |
1523923200000 | 632.04 |
1524009600000 | 638.23 |
1524096000000 | 641.11 |
1524182400000 | 640.82 |
1524441600000 | 647.05 |
1524528000000 | 647.45 |
1524614400000 | 646.58 |
1524700800000 | 656.33 |
1524787200000 | 658.37 |
1525046400000 | 661.52 |
1525132800000 | 664.05 |
1525219200000 | 672.55 |
1525305600000 | 666.23 |
1525392000000 | 666.83 |
1525651200000 | 679.41 |
1525737600000 | 679.59 |
1525824000000 | 678.09 |
1525910400000 | 677.94 |
1525996800000 | 678.47 |
1526256000000 | 676.6799 |
1526342400000 | 680.58 |
1526428800000 | 682.73 |
1526515200000 | 686.29 |
1526601600000 | 688.71 |
1526860800000 | 690.75 |
1526947200000 | 690.57 |
1527033600000 | 685.52 |
1527120000000 | 683.3099 |
1527206400000 | 684.47 |
1527465600000 | 683.09 |
1527552000000 | 681.42 |
1527638400000 | 681.39 |
1527724800000 | 685.49 |
1527811200000 | 693.1 |
1528070400000 | 697.44 |
1528156800000 | 695.95 |
1528243200000 | 698.13 |
1528329600000 | 698.22 |
1528416000000 | 698.39 |
1528675200000 | 701.8099 |
1528761600000 | 696.86 |
1528848000000 | 698.4299 |
1528934400000 | 709.36 |
1529020800000 | 705.69 |
1529280000000 | 703.5 |
1529366400000 | 702.07 |
1529452800000 | 705.82 |
1529539200000 | 700.19 |
1529625600000 | 703.8 |
1529884800000 | 700.07 |
1529971200000 | 695.45 |
1530057600000 | 701.42 |
1530144000000 | 695.78 |
1530230400000 | 707.78 |
1530489600000 | 698.8 |
1530576000000 | 695.3099 |
1530662400000 | 691.13 |
1530748800000 | 693.77 |
1530835200000 | 700.07 |
1531094400000 | 707.41 |
1531180800000 | 716.3 |
1531267200000 | 710.91 |
1531353600000 | 722.77 |
1531440000000 | 719.05 |
1531699200000 | 719.07 |
1531785600000 | 719.8099 |
1531872000000 | 726 |
1531958400000 | 726.97 |
1532044800000 | 732.75 |
1532304000000 | 729.8 |
1532390400000 | 738.38 |
1532476800000 | 730.92 |
1532563200000 | 734.61 |
1532649600000 | 740.98 |
1532908800000 | 735.55 |
1532995200000 | 732.36 |
1533081600000 | 735.25 |
1533168000000 | 736.61 |
1533254400000 | 739.55 |
1533513600000 | 740.01 |
1533600000000 | 744.82 |
1533686400000 | 740.49 |
1533772800000 | 742.91 |
1533859200000 | 738.2 |
1534118400000 | 738.88 |
1534204800000 | 735.63 |
1534291200000 | 725.29 |
1534377600000 | 734.23 |
1534464000000 | 734.54 |
1534723200000 | 739.41 |
1534809600000 | 741.99 |
1534896000000 | 747.63 |
1534982400000 | 746.84 |
1535068800000 | 750.5599 |
1535328000000 | 757.02 |
1535414400000 | 762.37 |
1535500800000 | 762.72 |
1535587200000 | 757.78 |
1535673600000 | 756.14 |
1535932800000 | 755.27 |
1536019200000 | 745.16 |
1536105600000 | 732.19 |
1536192000000 | 730.33 |
1536278400000 | 724.4299 |
1536537600000 | 725.73 |
1536624000000 | 731.17 |
1536710400000 | 736.19 |
1536796800000 | 735.65 |
1536883200000 | 740.91 |
1537142400000 | 738.19 |
1537228800000 | 738.65 |
1537315200000 | 734.41 |
1537401600000 | 733.96 |
1537488000000 | 735.48 |
1537747200000 | 732.94 |
1537833600000 | 735.71 |
1537920000000 | 734.97 |
1538006400000 | 733.9 |
1538092800000 | 734.63 |
1538352000000 | 736.73 |
1538438400000 | 736.07 |
1538524800000 | 740.94 |
1538611200000 | 727.39 |
1538697600000 | 715.97 |
1538956800000 | 706.34 |
1539043200000 | 707.9 |
1539129600000 | 695.52 |
1539216000000 | 680.73 |
1539302400000 | 680.49 |
1539561600000 | 674.27 |
1539648000000 | 689.25 |
1539734400000 | 688.11 |
1539820800000 | 687.72 |
1539907200000 | 681.03 |
1540166400000 | 674.38 |
1540252800000 | 657.1799 |
1540339200000 | 662.87 |
1540425600000 | 654.36 |
1540512000000 | 651.75 |
1540771200000 | 660.98 |
1540857600000 | 661.64 |
1540944000000 | 672.94 |
1541030400000 | 668.51 |
1541116800000 | 676.83 |
1541376000000 | 673.12 |
1541462400000 | 673.72 |
1541548800000 | 679.38 |
1541635200000 | 674.09 |
1541721600000 | 669.69 |
1541980800000 | 661.76 |
1542067200000 | 658.2 |
1542153600000 | 661.14 |
1542240000000 | 652.57 |
1542326400000 | 658.97 |
1542585600000 | 651.38 |
1542672000000 | 635.61 |
1542758400000 | 643.35 |
1542844800000 | 640.09 |
1542931200000 | 638.3099 |
1543190400000 | 648.76 |
1543276800000 | 647.74 |
1543363200000 | 647.63 |
1543449600000 | 655.71 |
1543536000000 | 652.2 |
1543795200000 | 659.77 |
1543881600000 | 653.57 |
1543968000000 | 647.73 |
1544054400000 | 633.66 |
1544140800000 | 641.77 |
1544400000000 | 634.2 |
1544486400000 | 640.4 |
1544572800000 | 651.39 |
1544659200000 | 647.98 |
1544745600000 | 643.25 |
1545004800000 | 635.73 |
1545091200000 | 631.8099 |
1545177600000 | 637.71 |
1545264000000 | 622.87 |
1545350400000 | 619 |
1545609600000 | 620.47 |
1545868800000 | 609.11 |
1545955200000 | 620 |
1546214400000 | 616.08 |
1546387200000 | 623.13 |
1546473600000 | 619.03 |
1546560000000 | 633.41 |
1546819200000 | 641.1799 |
1546905600000 | 650.8099 |
1546992000000 | 659.29 |
1547078400000 | 658.59 |
1547164800000 | 657.7 |
1547424000000 | 654.4299 |
1547510400000 | 655.44 |
1547596800000 | 664.83 |
1547683200000 | 665.51 |
1547769600000 | 672.76 |
1548028800000 | 675.51 |
1548115200000 | 673.96 |
1548201600000 | 672.27 |
1548288000000 | 675.58 |
1548374400000 | 678.6799 |
1548633600000 | 674.09 |
1548720000000 | 681.89 |
1548806400000 | 686.44 |
1548892800000 | 685.9 |
1548979200000 | 685.1799 |
1549238400000 | 692.16 |
1549324800000 | 699.76 |
1549411200000 | 702.23 |
1549497600000 | 696.67 |
1549584000000 | 692.76 |
1549843200000 | 698.17 |
1549929600000 | 703.2 |
1550016000000 | 706.09 |
1550102400000 | 709.48 |
1550188800000 | 714.74 |
1550448000000 | 717.26 |
1550534400000 | 715.87 |
1550620800000 | 720.36 |
1550707200000 | 723.75 |
1550793600000 | 720.8 |
1551052800000 | 717.47 |
1551139200000 | 721.62 |
1551225600000 | 714.46 |
1551312000000 | 712.3099 |
1551398400000 | 718.44 |
1551657600000 | 725.88 |
1551744000000 | 725.61 |
1551830400000 | 721.02 |
1551916800000 | 716.7 |
1552003200000 | 714.15 |
1552262400000 | 717.6799 |
1552348800000 | 721.53 |
1552435200000 | 722.79 |
1552521600000 | 730.71 |
1552608000000 | 729.98 |
1552867200000 | 732.1 |
1552953600000 | 738.14 |
1553040000000 | 734.52 |
1553126400000 | 734.86 |
1553212800000 | 727.0599 |
1553472000000 | 719.86 |
1553558400000 | 723.58 |
1553644800000 | 722.73 |
1553731200000 | 727.17 |
1553817600000 | 731.65 |
1554076800000 | 743.16 |
1554163200000 | 750.01 |
1554249600000 | 757.03 |
1554336000000 | 751.74 |
1554422400000 | 756.49 |
1554681600000 | 754.2 |
1554768000000 | 749.76 |
1554854400000 | 755.58 |
1554940800000 | 755.2 |
1555027200000 | 759.05 |
1555286400000 | 760.36 |
1555372800000 | 760.6799 |
1555459200000 | 753.71 |
1555545600000 | 757.37 |
1555977600000 | 763.98 |
1556064000000 | 764.01 |
1556150400000 | 766.21 |
1556236800000 | 766.92 |
1556496000000 | 769.34 |
1556582400000 | 766.22 |
1556668800000 | 766.5 |
1556755200000 | 758.75 |
1556841600000 | 766.48 |
1557100800000 | 758.33 |
1557187200000 | 753.28 |
1557273600000 | 756.9299 |
1557360000000 | 750.08 |
1557446400000 | 748.73 |
1557705600000 | 735.4 |
1557792000000 | 744.33 |
1557878400000 | 746.1 |
1557964800000 | 758.4299 |
1558051200000 | 756.89 |
1558310400000 | 748.8099 |
1558396800000 | 755.42 |
1558483200000 | 757.83 |
1558569600000 | 741.83 |
1558656000000 | 741.95 |
1558915200000 | 742.8099 |
1559001600000 | 743.85 |
1559088000000 | 733.33 |
1559174400000 | 731.27 |
1559260800000 | 724.23 |
1559520000000 | 725.04 |
1559606400000 | 733.17 |
1559692800000 | 734.02 |
1559779200000 | 735.1 |
1559865600000 | 744.8 |
1560124800000 | 747.57 |
1560211200000 | 757.94 |
1560297600000 | 756.62 |
1560384000000 | 759.54 |
1560470400000 | 755.97 |
1560729600000 | 755.33 |
1560816000000 | 764.74 |
1560902400000 | 763.23 |
1560988800000 | 768.17 |
1561075200000 | 766.63 |
1561334400000 | 758.65 |
1561420800000 | 754.95 |
1561507200000 | 752.67 |
1561593600000 | 751.5599 |
1561680000000 | 756.98 |
1561939200000 | 768.1 |
1562025600000 | 768.4 |
1562112000000 | 772.8099 |
1562198400000 | 775.22 |
1562284800000 | 769.44 |
1562544000000 | 774.72 |
1562630400000 | 768.98 |
1562716800000 | 770.49 |
1562803200000 | 768.41 |
1562889600000 | 769.78 |
1563148800000 | 773.46 |
1563235200000 | 769.7 |
1563321600000 | 765.28 |
1563408000000 | 757.03 |
1563494400000 | 760.7 |
1563753600000 | 763.88 |
1563840000000 | 766.27 |
1563926400000 | 763.46 |
1564012800000 | 760.4299 |
1564099200000 | 760.32 |
1564358400000 | 758.95 |
1564444800000 | 753.09 |
1564531200000 | 754.88 |
1564617600000 | 760.6 |
1564704000000 | 749.52 |
1564963200000 | 733.16 |
1565049600000 | 731.99 |
1565136000000 | 734.54 |
1565222400000 | 744.17 |
1565308800000 | 738.39 |
1565568000000 | 735.46 |
1565654400000 | 735.04 |
1565740800000 | 721.96 |
1565827200000 | 721.53 |
1565913600000 | 732.3099 |
1566172800000 | 742.65 |
1566259200000 | 740.75 |
1566345600000 | 746.1799 |
1566432000000 | 740.72 |
1566518400000 | 737.6 |
1566777600000 | 731.52 |
1566864000000 | 733.49 |
1566950400000 | 733.9299 |
1567036800000 | 743.76 |
1567123200000 | 754.77 |
1567382400000 | 753.75 |
1567468800000 | 752.79 |
1567555200000 | 755.25 |
1567641600000 | 756.28 |
1567728000000 | 752.89 |
1567987200000 | 752.22 |
1568073600000 | 749.74 |
1568160000000 | 757.25 |
1568246400000 | 760.1799 |
1568332800000 | 761.65 |
1568592000000 | 760.8099 |
1568678400000 | 760.39 |
1568764800000 | 766.79 |
1568851200000 | 766.0599 |
1568937600000 | 761.76 |
1569196800000 | 752.3 |
1569283200000 | 754.3 |
1569369600000 | 743.84 |
1569456000000 | 747.55 |
1569542400000 | 750.53 |
1569801600000 | 750.98 |
1569888000000 | 748.7 |
1569974400000 | 731.55 |
1570060800000 | 724.55 |
1570147200000 | 734.23 |
1570406400000 | 742.77 |
1570492800000 | 735.36 |
1570579200000 | 739.16 |
1570665600000 | 735.84 |
1570752000000 | 745.38 |
1571011200000 | 743.34 |
1571097600000 | 749.52 |
1571184000000 | 746.78 |
1571270400000 | 748.83 |
1571356800000 | 748.2 |
1571616000000 | 752.77 |
1571702400000 | 752.12 |
1571788800000 | 754.14 |
1571875200000 | 761.48 |
1571961600000 | 767.25 |
1572220800000 | 776.5 |
1572307200000 | 776.24 |
1572393600000 | 777.45 |
1572480000000 | 769.2 |
1572566400000 | 772.9 |
1572825600000 | 779.51 |
1572912000000 | 779.15 |
1572998400000 | 782.87 |
1573084800000 | 789.72 |
1573171200000 | 792.71 |
1573430400000 | 792.22 |
1573516800000 | 794.16 |
1573603200000 | 797.76 |
1573689600000 | 795.0599 |
1573776000000 | 797.98 |
1574035200000 | 796.09 |
1574121600000 | 796.61 |
1574208000000 | 794.89 |
1574294400000 | 791.19 |
1574380800000 | 793.65 |
1574640000000 | 802.57 |
1574726400000 | 807.07 |
1574812800000 | 803.33 |
1574899200000 | 801.02 |
1574985600000 | 799.66 |
1575244800000 | 794.11 |
1575331200000 | 790.46 |
1575417600000 | 799.13 |
1575504000000 | 801.02 |
1575590400000 | 809.12 |
1575849600000 | 811.3099 |
1575936000000 | 808.69 |
1576022400000 | 806.92 |
1576108800000 | 808.44 |
1576195200000 | 813.24 |
1576454400000 | 819.64 |
1576540800000 | 820.2 |
1576627200000 | 817.91 |
1576713600000 | 821.5599 |
1576800000000 | 825.52 |
1577059200000 | 831.01 |
1577145600000 | 831.04 |
1577404800000 | 833.21 |
1577664000000 | 825.72 |
1577750400000 | 828.1799 |
1577923200000 | 837.38 |
1578009600000 | 834.07 |
1578268800000 | 833.63 |
1578355200000 | 836.8 |
1578441600000 | 835.76 |
1578528000000 | 840.02 |
1578614400000 | 844.32 |
1578873600000 | 845.25 |
1578960000000 | 845.7 |
1579046400000 | 849.44 |
1579132800000 | 856.63 |
1579219200000 | 862.72 |
1579478400000 | 863.8 |
1579564800000 | 860.05 |
1579651200000 | 857.26 |
1579737600000 | 844.04 |
1579824000000 | 850.22 |
1580083200000 | 833.86 |
1580169600000 | 837.46 |
1580256000000 | 840.61 |
1580342400000 | 832.39 |
1580428800000 | 830.35 |
1580688000000 | 830.95 |
1580774400000 | 846.74 |
1580860800000 | 856.13 |
1580947200000 | 851.12 |
1581033600000 | 842.12 |
1581292800000 | 845.17 |
1581379200000 | 854.87 |
1581465600000 | 863.34 |
1581552000000 | 864.5 |
1581638400000 | 871.85 |
1581897600000 | 870.04 |
1581984000000 | 870.93 |
1582070400000 | 882.42 |
1582156800000 | 885.74 |
1582243200000 | 875.53 |
1582502400000 | 840.32 |
1582588800000 | 824.44 |
1582675200000 | 824.91 |
1582761600000 | 788.13 |
1582848000000 | 770.67 |
1583107200000 | 772.99 |
1583193600000 | 789.73 |
1583280000000 | 792.67 |
1583366400000 | 782.82 |
1583452800000 | 759.7 |
1583712000000 | 716.14 |
1583798400000 | 708.66 |
1583884800000 | 686.51 |
1583971200000 | 618.22 |
1584057600000 | 627.9 |
1584316800000 | 606.57 |
1584403200000 | 609.97 |
1584489600000 | 603.34 |
1584576000000 | 607.03 |
1584662400000 | 614.92 |
1584921600000 | 589.66 |
1585008000000 | 618.62 |
1585094400000 | 635.76 |
1585180800000 | 652.03 |
1585267200000 | 635.87 |
1585526400000 | 657.0599 |
1585612800000 | 671.62 |
1585699200000 | 662.15 |
1585785600000 | 660.86 |
1585872000000 | 666.13 |
1586131200000 | 687.52 |
1586217600000 | 709.62 |
1586304000000 | 711.72 |
1586390400000 | 716.35 |
1586822400000 | 735.47 |
1586908800000 | 713.29 |
1586995200000 | 709.99 |
1587081600000 | 725.84 |
1587340800000 | 731.96 |
1587427200000 | 725.61 |
1587513600000 | 725.33 |
1587600000000 | 739.84 |
1587686400000 | 733.08 |
1587945600000 | 739.32 |
1588032000000 | 741.26 |
1588118400000 | 749.7 |
1588204800000 | 748.28 |
1588291200000 | 747.64 |
1588550400000 | 726.75 |
1588636800000 | 729.45 |
1588723200000 | 733.44 |
1588809600000 | 746.1799 |
1588896000000 | 751.76 |
1589155200000 | 754.48 |
1589241600000 | 752.39 |
1589328000000 | 739.82 |
1589414400000 | 716.51 |
1589500800000 | 726.25 |
1589760000000 | 747.48 |
1589846400000 | 757.4299 |
1589932800000 | 762 |
1590019200000 | 762.53 |
1590105600000 | 763.69 |
1590364800000 | 777.23 |
1590451200000 | 788.64 |
1590537600000 | 782.23 |
1590624000000 | 795.25 |
1590710400000 | 792.38 |
1590969600000 | 793.39 |
1591056000000 | 801.99 |
1591142400000 | 814.83 |
1591228800000 | 814.4 |
1591315200000 | 821.1 |
1591574400000 | 814.94 |
1591660800000 | 806.57 |
1591747200000 | 808.58 |
1591833600000 | 779.03 |
1591920000000 | 780.6 |
1592179200000 | 779.87 |
1592265600000 | 802.78 |
1592352000000 | 807.46 |
1592438400000 | 811.02 |
1592524800000 | 813.65 |
1592784000000 | 801.96 |
1592870400000 | 810.9 |
1592956800000 | 792.28 |
1593043200000 | 792.8 |
1593129600000 | 796.8099 |
1593388800000 | 795.08 |
1593475200000 | 797.83 |
1593561600000 | 806.95 |
1593648000000 | 814.83 |
1593734400000 | 815.03 |
1593993600000 | 824.13 |
1594080000000 | 820.11 |
1594166400000 | 816.32 |
1594252800000 | 807.39 |
1594339200000 | 809.53 |
1594598400000 | 821.15 |
1594684800000 | 814.1 |
1594771200000 | 827.87 |
1594857600000 | 824.26 |
1594944000000 | 825.25 |
1595203200000 | 837.51 |
1595289600000 | 842.29 |
1595376000000 | 847.84 |
1595462400000 | 846.84 |
1595548800000 | 832.72 |
1595808000000 | 837.26 |
1595894400000 | 836.91 |
1595980800000 | 843.82 |
1596067200000 | 826.87 |
1596153600000 | 830.5599 |
1596412800000 | 846.09 |
1596499200000 | 842.11 |
1596585600000 | 852.95 |
1596672000000 | 854.02 |
1596758400000 | 859.39 |
1597017600000 | 856.94 |
1597104000000 | 867.78 |
1597190400000 | 866.89 |
1597276800000 | 870.08 |
1597363200000 | 860.32 |
1597622400000 | 870.04 |
1597708800000 | 862.05 |
1597795200000 | 868.9 |
1597881600000 | 865.67 |
1597968000000 | 867.34 |
1598227200000 | 879.15 |
1598313600000 | 879.58 |
1598400000000 | 887.2 |
1598486400000 | 882.84 |
1598572800000 | 876.72 |
1598832000000 | 877.41 |
1598918400000 | 877.44 |
1599004800000 | 883.77 |
1599091200000 | 869.06 |
1599177600000 | 855.37 |
1599436800000 | 875.11 |
1599523200000 | 867.2 |
1599609600000 | 882.74 |
1599696000000 | 881.27 |
1599782400000 | 884.38 |
1600041600000 | 886.11 |
1600128000000 | 896.53 |
1600214400000 | 905.13 |
1600300800000 | 907.37 |
1600387200000 | 907.28 |
1600646400000 | 877 |
1600732800000 | 881.88 |
1600819200000 | 884.36 |
1600905600000 | 883.61 |
1600992000000 | 886.7 |
1601251200000 | 905.58 |
1601337600000 | 905.32 |
1601424000000 | 905.22 |
1601510400000 | 910.72 |
1601596800000 | 908.93 |
1601856000000 | 924.52 |
1601942400000 | 928.37 |
1602028800000 | 924.36 |
1602115200000 | 930.53 |
1602201600000 | 927.49 |
1602460800000 | 940.13 |
1602547200000 | 930.71 |
1602633600000 | 934.36 |
1602720000000 | 915.23 |
1602806400000 | 918.16 |
1603065600000 | 915.68 |
1603152000000 | 911.54 |
1603238400000 | 895.95 |
1603324800000 | 899.21 |
1603411200000 | 893.15 |
1603670400000 | 863.64 |
1603756800000 | 862.66 |
1603843200000 | 837.69 |
1603929600000 | 837.9299 |
1604016000000 | 844.07 |
1604275200000 | 848.37 |
1604361600000 | 868.54 |
1604448000000 | 891.53 |
1604534400000 | 898.88 |
1604620800000 | 898.95 |
1604880000000 | 908.26 |
1604966400000 | 899.17 |
1605052800000 | 908.71 |
1605139200000 | 905.58 |
1605225600000 | 908.18 |
1605484800000 | 919.64 |
1605571200000 | 913.47 |
1605657600000 | 911.91 |
1605744000000 | 909.58 |
1605830400000 | 916.37 |
1606089600000 | 913.38 |
1606176000000 | 907.75 |
1606262400000 | 908.21 |
1606348800000 | 914.39 |
1606435200000 | 923.42 |
1606694400000 | 923.83 |
1606780800000 | 919.5 |
1606867200000 | 916.24 |
1606953600000 | 913.77 |
1607040000000 | 915.27 |
1607299200000 | 911.89 |
1607385600000 | 922.93 |
1607472000000 | 924.5 |
1607558400000 | 920.45 |
1607644800000 | 924.74 |
1607904000000 | 930.91 |
1607990400000 | 930.29 |
1608076800000 | 937 |
1608163200000 | 939.69 |
1608249600000 | 944.05 |
1608508800000 | 925.49 |
1608595200000 | 936.66 |
1608681600000 | 944.39 |
1608768000000 | 943.55 |
1609113600000 | 954.18 |
1609200000000 | 961.04 |
1609286400000 | 957.84 |
1609372800000 | 957.42 |
1609718400000 | 964.15 |
1609804800000 | 958.78 |
1609891200000 | 959.11 |
1609977600000 | 965.88 |
1610064000000 | 978.62 |
1610323200000 | 965.78 |
1610409600000 | 967.17 |
1610496000000 | 976.56 |
1610582400000 | 980.84 |
1610668800000 | 969.24 |
1610928000000 | 972.16 |
1611014400000 | 978.15 |
1611100800000 | 981.46 |
1611187200000 | 984.61 |
1611273600000 | 981.35 |
1611532800000 | 967.74 |
1611619200000 | 971.13 |
1611705600000 | 953.01 |
1611792000000 | 960.22 |
1611878400000 | 949.74 |
1612137600000 | 969.31 |
1612224000000 | 980.01 |
1612310400000 | 982.91 |
1612396800000 | 986.17 |
1612483200000 | 979.46 |
1612742400000 | 980.04 |
1612828800000 | 969.54 |
1612915200000 | 969.7 |
1613001600000 | 975.51 |
1613088000000 | 978.48 |
1613347200000 | 984.41 |
1613433600000 | 981.96 |
1613520000000 | 966.83 |
1613606400000 | 952.97 |
1613692800000 | 961.27 |
1613952000000 | 955.45 |
1614038400000 | 946.82 |
1614124800000 | 952.13 |
1614211200000 | 956.11 |
1614297600000 | 948.72 |
1614556800000 | 969.16 |
1614643200000 | 974 |
1614729600000 | 971.4 |
1614816000000 | 965.04 |
1614902400000 | 963.05 |
1615161600000 | 979.39 |
1615248000000 | 992.3 |
1615334400000 | 996.3 |
1615420800000 | 1011.98 |
1615507200000 | 1005.71 |
1615766400000 | 1005.96 |
1615852800000 | 1014.66 |
1615939200000 | 998.18 |
1616025600000 | 1004.76 |
1616112000000 | 1004.57 |
1616371200000 | 1008.62 |
1616457600000 | 1010.11 |
1616544000000 | 1011.6 |
1616630400000 | 1005.88 |
1616716800000 | 1019.24 |
1616976000000 | 1020.04 |
1617062400000 | 1029.26 |
1617148800000 | 1032.2 |
1617235200000 | 1042.95 |
1617667200000 | 1056.84 |
1617753600000 | 1059.3 |
1617840000000 | 1062.54 |
1617926400000 | 1064.84 |
1618185600000 | 1061.59 |
1618272000000 | 1073.9 |
1618358400000 | 1071.38 |
1618444800000 | 1077.93 |
1618531200000 | 1095.91 |
1618790400000 | 1092.48 |
1618876800000 | 1080.8599 |
1618963200000 | 1079.53 |
1619049600000 | 1096.95 |
1619136000000 | 1102.55 |
1619395200000 | 1104.79 |
1619481600000 | 1104.41 |
1619568000000 | 1101.08 |
1619654400000 | 1100.19 |
1619740800000 | 1093.09 |
1620000000000 | 1101.88 |
1620086400000 | 1082.39 |
1620172800000 | 1095.72 |
1620259200000 | 1087.67 |
1620345600000 | 1104 |
1620604800000 | 1096.72 |
1620691200000 | 1066.31 |
1620777600000 | 1071.85 |
1620864000000 | 1070.72 |
1620950400000 | 1076.52 |
1621209600000 | 1075.28 |
1621296000000 | 1090.08 |
1621382400000 | 1074.47 |
1621468800000 | 1095.3699 |
1621555200000 | 1099.8 |
1621814400000 | 1104.27 |
1621900800000 | 1106.41 |
1621987200000 | 1103.95 |
1622073600000 | 1107.04 |
1622160000000 | 1119.71 |
1622419200000 | 1118.17 |
1622505600000 | 1124.8699 |
1622592000000 | 1124.64 |
1622678400000 | 1124.54 |
1622764800000 | 1133.59 |
1623024000000 | 1135.23 |
1623110400000 | 1142.32 |
1623196800000 | 1140.34 |
1623283200000 | 1137.6 |
1623369600000 | 1142.27 |
1623628800000 | 1152.71 |
1623715200000 | 1147.66 |
1623801600000 | 1151.25 |
1623888000000 | 1140.4 |
1623974400000 | 1133.85 |
1624233600000 | 1131.53 |
1624320000000 | 1137.3599 |
1624406400000 | 1129.55 |
1624492800000 | 1136.26 |
1624579200000 | 1140.76 |
1624838400000 | 1138.81 |
1624924800000 | 1149.15 |
1625011200000 | 1138.23 |
1625097600000 | 1153.45 |
1625184000000 | 1164.79 |
1625443200000 | 1170.73 |
1625529600000 | 1178.17 |
1625616000000 | 1195.84 |
1625702400000 | 1177.04 |
1625788800000 | 1191.14 |
1626048000000 | 1207.22 |
1626134400000 | 1211.26 |
1626220800000 | 1208.07 |
1626307200000 | 1197.44 |
1626393600000 | 1199.9 |
1626652800000 | 1179.57 |
1626739200000 | 1177.85 |
1626825600000 | 1201.71 |
1626912000000 | 1217.49 |
1626998400000 | 1222.85 |
1627257600000 | 1215.75 |
1627344000000 | 1210.1099 |
1627430400000 | 1219.1 |
1627516800000 | 1219.27 |
1627603200000 | 1224.55 |
1627862400000 | 1237.43 |
1627948800000 | 1238.8599 |
1628035200000 | 1249.65 |
1628121600000 | 1251.42 |
1628208000000 | 1237.1199 |
1628467200000 | 1236.1099 |
1628553600000 | 1241.38 |
1628640000000 | 1244.38 |
1628726400000 | 1242.13 |
1628812800000 | 1244.73 |
1629072000000 | 1237.33 |
1629158400000 | 1235.44 |
1629244800000 | 1240.76 |
1629331200000 | 1220.51 |
1629417600000 | 1233.49 |
1629676800000 | 1237.4 |
1629763200000 | 1233.03 |
1629849600000 | 1234.72 |
1629936000000 | 1240.46 |
1630022400000 | 1249.01 |
1630281600000 | 1251.55 |
1630368000000 | 1238.28 |
1630454400000 | 1241.88 |
1630540800000 | 1262.72 |
1630627200000 | 1250.39 |
1630886400000 | 1257.32 |
1630972800000 | 1248.75 |
1631059200000 | 1232.17 |
1631145600000 | 1235.04 |
1631232000000 | 1229.21 |
1631491200000 | 1219.8699 |
1631577600000 | 1223.08 |
1631664000000 | 1207.52 |
1631750400000 | 1220.22 |
1631836800000 | 1216.8599 |
1632096000000 | 1180.18 |
1632182400000 | 1183.7 |
1632268800000 | 1191.08 |
1632355200000 | 1209.03 |
1632441600000 | 1191.47 |
1632700800000 | 1175.48 |
1632787200000 | 1144.76 |
1632873600000 | 1142.07 |
1632960000000 | 1144.08 |
1633046400000 | 1147.72 |
1633305600000 | 1135.29 |
1633392000000 | 1146.6 |
1633478400000 | 1134.92 |
1633564800000 | 1152.51 |
1633651200000 | 1140.81 |
1633910400000 | 1132.81 |
1633996800000 | 1146.22 |
1634083200000 | 1171.26 |
1634169600000 | 1181.6 |
1634256000000 | 1190.88 |
1634515200000 | 1193.57 |
1634601600000 | 1201.7 |
1634688000000 | 1211.47 |
1634774400000 | 1213.3 |
1634860800000 | 1221.77 |
1635120000000 | 1217.55 |
1635206400000 | 1222.07 |
1635292800000 | 1220.16 |
1635379200000 | 1228.9 |
1635465600000 | 1208.33 |
1635724800000 | 1211.44 |
1635811200000 | 1220.15 |
1635897600000 | 1229.14 |
1635984000000 | 1247.39 |
1636070400000 | 1247.05 |
1636329600000 | 1248.54 |
1636416000000 | 1248.84 |
1636502400000 | 1245.6199 |
1636588800000 | 1253.35 |
1636675200000 | 1265.91 |
1636934400000 | 1273.98 |
1637020800000 | 1281.55 |
1637107200000 | 1279.26 |
1637193600000 | 1277.57 |
1637280000000 | 1282.45 |
1637539200000 | 1271.73 |
1637625600000 | 1239.56 |
1637712000000 | 1237.13 |
1637798400000 | 1249.23 |
1637884800000 | 1225.28 |
1638144000000 | 1232.84 |
1638230400000 | 1216.34 |
1638316800000 | 1235.54 |
1638403200000 | 1214.04 |
1638489600000 | 1194.3599 |
1638748800000 | 1186.68 |
1638835200000 | 1224.28 |
1638921600000 | 1221.65 |
1639008000000 | 1218.39 |
1639094400000 | 1211.55 |
1639353600000 | 1201.5 |
1639440000000 | 1176.47 |
1639526400000 | 1181.24 |
1639612800000 | 1190.3699 |
1639699200000 | 1187.21 |
1639958400000 | 1175.41 |
1640044800000 | 1191.66 |
1640131200000 | 1206.5 |
1640217600000 | 1221.3699 |
1640304000000 | 1222.02 |
1640563200000 | 1241.22 |
1640649600000 | 1244.6199 |
1640736000000 | 1248.58 |
1640822400000 | 1246.79 |
1640908800000 | 1248.1099 |
1641168000000 | 1252.22 |
1641254400000 | 1242.44 |
1641340800000 | 1243.42 |
1641427200000 | 1238.18 |
1641513600000 | 1206.56 |
1641772800000 | 1168 |
1641859200000 | 1178.41 |
1641945600000 | 1189.57 |
1642032000000 | 1178.51 |
1642118400000 | 1150.8699 |
1642377600000 | 1152.99 |
1642464000000 | 1128.52 |
1642550400000 | 1138.25 |
1642636800000 | 1146.83 |
1642723200000 | 1116.77 |
1642982400000 | 1066.73 |
1643068800000 | 1060.74 |
1643155200000 | 1089.29 |
1643241600000 | 1087.49 |
1643328000000 | 1082.34 |
1643587200000 | 1101.71 |
1643673600000 | 1118.39 |
1643760000000 | 1130.7 |
1643846400000 | 1099.85 |
1643932800000 | 1079.3 |
1644192000000 | 1082.84 |
1644278400000 | 1069.57 |
1644364800000 | 1098.79 |
1644451200000 | 1099.94 |
1644537600000 | 1088.48 |
1644796800000 | 1060.35 |
1644883200000 | 1082.2 |
1644969600000 | 1080.27 |
1645056000000 | 1069.18 |
1645142400000 | 1053.03 |
1645401600000 | 1031.46 |
1645488000000 | 1038.22 |
1645574400000 | 1035.7 |
1645660800000 | 1012.76 |
1645747200000 | 1040.17 |
1646006400000 | 1052.22 |
1646092800000 | 1035.45 |
1646179200000 | 1044.88 |
1646265600000 | 1025.24 |
1646352000000 | 994.51 |
1646611200000 | 984.87 |
1646697600000 | 979.76 |
1646784000000 | 1018.41 |
1646870400000 | 1006.94 |
1646956800000 | 1020.65 |
1647216000000 | 1036.49 |
1647302400000 | 1015.66 |
1647388800000 | 1063.08 |
1647475200000 | 1070.63 |
1647561600000 | 1081.92 |
1647820800000 | 1084.34 |
1647907200000 | 1078.05 |
1647993600000 | 1061.99 |
1648080000000 | 1042.92 |
1648166400000 | 1042.45 |
1648425600000 | 1055.91 |
1648512000000 | 1085.18 |
1648598400000 | 1083.14 |
1648684800000 | 1069.96 |
1648771200000 | 1077.79 |
1649030400000 | 1089.35 |
1649116800000 | 1086.41 |
1649203200000 | 1063.48 |
1649289600000 | 1066.33 |
1649376000000 | 1066.88 |
1649635200000 | 1047.31 |
1649721600000 | 1053.1 |
1649808000000 | 1048.92 |
1649894400000 | 1054.49 |
1650326400000 | 1055.32 |
1650412800000 | 1054.32 |
1650499200000 | 1068.5 |
1650585600000 | 1042.73 |
1650844800000 | 1019.05 |
1650931200000 | 1002.25 |
1651017600000 | 1000.31 |
1651104000000 | 1002.99 |
1651190400000 | 1016.34 |
1651449600000 | 995.94 |
1651536000000 | 1001.67 |
1651622400000 | 992.85 |
1651708800000 | 978.41 |
1651795200000 | 954.54 |
1652054400000 | 922.3 |
1652140800000 | 931.29 |
1652227200000 | 950.45 |
1652313600000 | 941.6 |
1652400000000 | 964.18 |
1652659200000 | 971.09 |
1652745600000 | 979.3 |
1652832000000 | 969.35 |
1652918400000 | 968.48 |
1653004800000 | 973.64 |
1653264000000 | 976.52 |
1653350400000 | 962.74 |
1653436800000 | 963.05 |
1653523200000 | 964.77 |
1653609600000 | 994.31 |
1653868800000 | 1010.67 |
1653955200000 | 1003.72 |
1654041600000 | 986.61 |
1654128000000 | 995.87 |
1654214400000 | 991.61 |
1654473600000 | 994.44 |
1654560000000 | 991.76 |
1654646400000 | 996.21 |
1654732800000 | 972.79 |
1654819200000 | 944.57 |
1655078400000 | 920.63 |
1655164800000 | 905.19 |
1655251200000 | 917.65 |
1655337600000 | 880.53 |
1655424000000 | 892.59 |
1655683200000 | 901.54 |
1655769600000 | 896.97 |
1655856000000 | 888.43 |
1655942400000 | 882.42 |
1656028800000 | 888.91 |
1656288000000 | 913.93 |
1656374400000 | 911.41 |
1656460800000 | 898.31 |
1656547200000 | 889.23 |
1656633600000 | 903.84 |
1656892800000 | 898.21 |
1656979200000 | 891.44 |
1657065600000 | 909.84 |
1657152000000 | 931.69 |
1657238400000 | 934.17 |
1657497600000 | 922.02 |
1657584000000 | 922.22 |
1657670400000 | 907.63 |
1657756800000 | 888.63 |
1657843200000 | 900.29 |
1658102400000 | 911.81 |
1658188800000 | 917.63 |
1658275200000 | 920.51 |
1658361600000 | 928.56 |
1658448000000 | 946.94 |
1658707200000 | 935.57 |
1658793600000 | 921.19 |
1658880000000 | 927.62 |
1658966400000 | 945.88 |
1659052800000 | 970.89 |
1659312000000 | 963.69 |
1659398400000 | 949.14 |
1659484800000 | 959.38 |
1659571200000 | 964.28 |
1659657600000 | 946.8 |
1659916800000 | 957.45 |
1660003200000 | 938.84 |
1660089600000 | 965.97 |
1660176000000 | 973.99 |
1660262400000 | 976.77 |
1660521600000 | 972.63 |
1660608000000 | 971.21 |
1660694400000 | 955.03 |
1660780800000 | 958.92 |
1660867200000 | 946.19 |
1661126400000 | 928.07 |
1661212800000 | 923.52 |
1661299200000 | 924.25 |
1661385600000 | 923.68 |
1661472000000 | 904.55 |
1661731200000 | 893.52 |
1661817600000 | 901.08 |
1661904000000 | 902.13 |
1661990400000 | 877.7 |
1662076800000 | 893.91 |
1662336000000 | 879.03 |
1662422400000 | 880.45 |
1662508800000 | 874.15 |
1662595200000 | 879.03 |
1662681600000 | 896.45 |
1662940800000 | 907.55 |
1663027200000 | 881.59 |
1663113600000 | 868.68 |
1663200000000 | 862.27 |
1663286400000 | 846.39 |
1663545600000 | 841.39 |
1663632000000 | 826.84 |
1663718400000 | 836.16 |
1663804800000 | 815.84 |
1663891200000 | 809.37 |
1664150400000 | 803.49 |
1664236800000 | 800.79 |
1664323200000 | 794.96 |
1664409600000 | 775.14 |
1664496000000 | 790.86 |
1664755200000 | 798.21 |
1664841600000 | 825.1 |
1664928000000 | 800.66 |
1665014400000 | 807.5 |
1665100800000 | 783.7 |
1665360000000 | 785.75 |
1665446400000 | 787.3 |
1665532800000 | 782.27 |
1665619200000 | 789.7 |
1665705600000 | 801.61 |
1665964800000 | 818.15 |
1666051200000 | 831.61 |
1666137600000 | 812.66 |
1666224000000 | 819.08 |
1666310400000 | 818.11 |
1666569600000 | 832.2 |
1666656000000 | 847.26 |
1666742400000 | 853.06 |
1666828800000 | 849.97 |
1666915200000 | 849.4 |
1667174400000 | 851.74 |
1667260800000 | 857.81 |
1667347200000 | 850.89 |
1667433600000 | 840.83 |
1667520000000 | 851.74 |
1667779200000 | 865.33 |
1667865600000 | 879.62 |
1667952000000 | 879.65 |
1668038400000 | 910.69 |
1668124800000 | 921.82 |
1668384000000 | 923.82 |
1668470400000 | 916.24 |
1668556800000 | 900.09 |
1668643200000 | 895.87 |
1668729600000 | 904.09 |
1668988800000 | 899.28 |
1669075200000 | 904.38 |
1669161600000 | 909.42 |
1669248000000 | 918.24 |
1669334400000 | 918.26 |
1669593600000 | 909.54 |
1669680000000 | 908.62 |
1669766400000 | 913.61 |
1669852800000 | 921.51 |
1669939200000 | 926.25 |
1670198400000 | 929.38 |
1670284800000 | 914.07 |
1670371200000 | 904.09 |
1670457600000 | 906.44 |
1670544000000 | 917.03 |
1670803200000 | 914.79 |
1670889600000 | 930.65 |
1670976000000 | 931.93 |
1671062400000 | 903.94 |
1671148800000 | 888.51 |
1671408000000 | 885.89 |
1671494400000 | 880.19 |
1671580800000 | 895.14 |
1671667200000 | 890.13 |
1671753600000 | 899.71 |
1672099200000 | 901.58 |
1672185600000 | 895.64 |
1672272000000 | 910.67 |
1672358400000 | 898.05 |
1672617600000 | 913.91 |
1672704000000 | 919.75 |
1672790400000 | 921.06 |
1672876800000 | 925.91 |
1672963200000 | 929.02 |
1673222400000 | 945.55 |
1673308800000 | 937.6 |
1673395200000 | 954.43 |
1673481600000 | 962.22 |
1673568000000 | 955.62 |
1673827200000 | 969.41 |
1673913600000 | 965.65 |
1674000000000 | 961.48 |
1674086400000 | 941.88 |
1674172800000 | 949.64 |
1674432000000 | 961.71 |
1674518400000 | 962.94 |
1674604800000 | 951.01 |
1674691200000 | 963.52 |
1674777600000 | 972.95 |
1675036800000 | 965.81 |
1675123200000 | 961.34 |
1675209600000 | 975.38 |
1675296000000 | 1003 |
1675382400000 | 1004.93 |
1675641600000 | 989.63 |
1675728000000 | 986.64 |
1675814400000 | 991.34 |
1675900800000 | 980.51 |
1675987200000 | 971.87 |
1676246400000 | 984.17 |
1676332800000 | 986.62 |
1676419200000 | 990.2 |
1676505600000 | 991.68 |
1676592000000 | 985.28 |
1676851200000 | 981.8 |
1676937600000 | 972.15 |
1677024000000 | 965.66 |
1677110400000 | 969.57 |
1677196800000 | 960.6 |
1677456000000 | 974.51 |
1677542400000 | 977.78 |
1677628800000 | 974.42 |
1677715200000 | 976.92 |
1677801600000 | 991.32 |
1678060800000 | 993.69 |
1678147200000 | 987.25 |
1678233600000 | 980.77 |
1678320000000 | 980.54 |
1678406400000 | 957.58 |
1678665600000 | 938.33 |
1678752000000 | 950.95 |
1678838400000 | 918.32 |
1678924800000 | 924.25 |
1679011200000 | 911.43 |
1679270400000 | 917.8 |
1679356800000 | 932.54 |
1679443200000 | 925.47 |
1679529600000 | 930.37 |
1679616000000 | 913.29 |
1679875200000 | 922.17 |
1679961600000 | 914.98 |
1680048000000 | 934.32 |
1680134400000 | 956.71 |
1680220800000 | 961.19 |
1680480000000 | 957.23 |
1680566400000 | 962.94 |
1680652800000 | 950.58 |
1680739200000 | 956.95 |
1681171200000 | 972.65 |
1681257600000 | 969.59 |
1681344000000 | 977.15 |
1681430400000 | 987.26 |
1681689600000 | 984.16 |
1681776000000 | 985.47 |
1681862400000 | 978.31 |
1681948800000 | 967.28 |
1682035200000 | 966.58 |
1682294400000 | 968.55 |
1682380800000 | 958.81 |
1682467200000 | 961.55 |
1682553600000 | 973.92 |
1682640000000 | 984.63 |
1682899200000 | 985.88 |
1682985600000 | 966.39 |
1683072000000 | 967.67 |
1683158400000 | 965.33 |
1683244800000 | 971.58 |
1683504000000 | 972.47 |
1683590400000 | 959.83 |
1683676800000 | 963.39 |
1683763200000 | 974.12 |
1683849600000 | 969.99 |
1684108800000 | 976.12 |
1684195200000 | 965.87 |
1684281600000 | 959.53 |
1684368000000 | 961.45 |
1684454400000 | 971.8 |
1684713600000 | 975.94 |
1684800000000 | 970.96 |
1684886400000 | 946.9 |
1684972800000 | 946.5 |
1685059200000 | 951.81 |
1685318400000 | 949.16 |
1685404800000 | 945.99 |
1685491200000 | 935.95 |
1685577600000 | 944.15 |
1685664000000 | 963.76 |
1685923200000 | 968.04 |
1686009600000 | 966.8 |
1686096000000 | 967.72 |
1686182400000 | 966.75 |
1686268800000 | 972.23 |
1686528000000 | 970.29 |
1686614400000 | 978.01 |
1686700800000 | 982.95 |
1686787200000 | 975.93 |
1686873600000 | 980.87 |
1687132800000 | 968.29 |
1687219200000 | 968.4 |
1687305600000 | 955.34 |
1687392000000 | 948.5 |
1687478400000 | 941.78 |
1687737600000 | 937.93 |
1687824000000 | 935.68 |
1687910400000 | 950.86 |
1687996800000 | 959.53 |
1688083200000 | 966.2 |
1688342400000 | 966.91 |
1688428800000 | 970.85 |
1688515200000 | 962.13 |
1688601600000 | 944.45 |
1688688000000 | 952.15 |
1688947200000 | 949.2 |
1689033600000 | 950.07 |
1689120000000 | 957.53 |
1689206400000 | 953.24 |
1689292800000 | 949.89 |
1689552000000 | 942.4 |
1689638400000 | 948.86 |
1689724800000 | 961.17 |
1689811200000 | 957.95 |
1689897600000 | 958.65 |
1690156800000 | 956.9 |
1690243200000 | 964.44 |
1690329600000 | 964.62 |
1690416000000 | 970.98 |
1690502400000 | 969.59 |
1690761600000 | 968.62 |
1690848000000 | 965.69 |
1690934400000 | 955.84 |
1691020800000 | 954 |
1691107200000 | 961.32 |
1691366400000 | 958.55 |
1691452800000 | 954.12 |
1691539200000 | 960.03 |
1691625600000 | 960.51 |
1691712000000 | 955.04 |
1691971200000 | 954.16 |
1692057600000 | 942.87 |
1692144000000 | 944.36 |
1692230400000 | 935.97 |
1692316800000 | 928.61 |
1692576000000 | 923.24 |
1692662400000 | 922.99 |
1692748800000 | 926.46 |
1692835200000 | 924.47 |
1692921600000 | 927.72 |
1693180800000 | 935.64 |
1693267200000 | 942.85 |
1693353600000 | 939.46 |
1693440000000 | 945.57 |
1693526400000 | 945.81 |
1693785600000 | 945.94 |
1693872000000 | 940.22 |
1693958400000 | 940.57 |
1694044800000 | 928.04 |
1694131200000 | 926.91 |
1694390400000 | 931.75 |
1694476800000 | 925.89 |
1694563200000 | 923.03 |
1694649600000 | 938.42 |
1694736000000 | 939.4 |
1694995200000 | 929.74 |
1695081600000 | 925.14 |
1695168000000 | 934.24 |
1695254400000 | 927.79 |
1695340800000 | 919.13 |
1695600000000 | 903.5 |
1695686400000 | 893.19 |
1695772800000 | 891.02 |
1695859200000 | 889.72 |
1695945600000 | 900.67 |
1696204800000 | 893.83 |
1696291200000 | 877.04 |
1696377600000 | 872.68 |
1696464000000 | 880.34 |
1696550400000 | 882.95 |
1696809600000 | 883.39 |
1696896000000 | 902.8 |
1696982400000 | 903.16 |
1697068800000 | 905.79 |
1697155200000 | 893.92 |
1697414400000 | 890.39 |
1697500800000 | 882.64 |
1697587200000 | 873.77 |
1697673600000 | 866.25 |
1697760000000 | 850.74 |
1698019200000 | 846.35 |
1698105600000 | 858.11 |
1698192000000 | 848.84 |
1698278400000 | 854.82 |
1698364800000 | 855.12 |
1698624000000 | 858.73 |
1698710400000 | 874.43 |
1698796800000 | 876.63 |
1698883200000 | 899.19 |
1698969600000 | 901.8 |
1699228800000 | 900.62 |
1699315200000 | 887.9 |
1699401600000 | 889.46 |
1699488000000 | 902.86 |
1699574400000 | 895.06 |
1699833600000 | 897.48 |
1699920000000 | 928.62 |
1700006400000 | 928.24 |
1700092800000 | 917.4 |
1700179200000 | 927.76 |
1700438400000 | 933.08 |
1700524800000 | 921.66 |
1700611200000 | 928.25 |
1700697600000 | 930.7 |
1700784000000 | 933.9 |
1701043200000 | 935.21 |
1701129600000 | 925.46 |
1701216000000 | 932.91 |
1701302400000 | 934.3 |
1701388800000 | 939.54 |
1701648000000 | 934.88 |
1701734400000 | 942.95 |
1701820800000 | 948.81 |
1701907200000 | 946.68 |
1701993600000 | 953.41 |
1702252800000 | 956.76 |
1702339200000 | 948.64 |
1702425600000 | 946.23 |
1702512000000 | 975.74 |
1702598400000 | 978.91 |
1702857600000 | 974.11 |
1702944000000 | 980.16 |
1703030400000 | 980.7 |
1703116800000 | 975.34 |
1703203200000 | 975.48 |
1703635200000 | 980.56 |
1703721600000 | 982.04 |
1703808000000 | 986.84 |
1704153600000 | 982.78 |
1704240000000 | 970.95 |
1704326400000 | 978.9 |
1704412800000 | 973.05 |
1704672000000 | 980.42 |
1704758400000 | 983.83 |
1704844800000 | 983.05 |
1704931200000 | 979.99 |
1705017600000 | 994.14 |
1705276800000 | 984.46 |
1705363200000 | 982.96 |
1705449600000 | 972.78 |
1705536000000 | 978.37 |
1705622400000 | 970.81 |
1705881600000 | 977.97 |
1705968000000 | 976.81 |
1706054400000 | 985.24 |
1706140800000 | 991.19 |
1706227200000 | 998.32 |
1706486400000 | 999.65 |
1706572800000 | 996.94 |
1706659200000 | 993.23 |
1706745600000 | 998.22 |
1706832000000 | 995.25 |
1707091200000 | 992.89 |
1707177600000 | 998.75 |
1707264000000 | 995.85 |
1707350400000 | 1005.82 |
1707436800000 | 1008.37 |
1707696000000 | 1017.83 |
1707782400000 | 1010.64 |
1707868800000 | 1016.87 |
1707955200000 | 1035.44 |
1708041600000 | 1042.45 |
1708300800000 | 1039.58 |
1708387200000 | 1035.91 |
1708473600000 | 1035.34 |
1708560000000 | 1034.81 |
1708646400000 | 1033.04 |
1708905600000 | 1038.68 |
1708992000000 | 1040.17 |
1709078400000 | 1042.95 |
1709164800000 | 1047.1 |
1709251200000 | 1057.75 |
1709510400000 | 1055.73 |
1709596800000 | 1049.57 |
1709683200000 | 1048.66 |
1709769600000 | 1059.03 |
1709856000000 | 1064.33 |
1710115200000 | 1060.07 |
1710201600000 | 1069.43 |
1710288000000 | 1075.08 |
1710374400000 | 1074.68 |
1710460800000 | 1078.32 |
1710720000000 | 1077.09 |
1710806400000 | 1087.23 |
1710892800000 | 1090.45 |
1710979200000 | 1107.88 |
1711065600000 | 1114.81 |
1711324800000 | 1118.1199 |
1711411200000 | 1120.8 |
1711497600000 | 1121.35 |
1711584000000 | 1122.94 |
1712016000000 | 1114.3599 |
1712102400000 | 1115.49 |
1712188800000 | 1116.27 |
1712275200000 | 1111.04 |
1712534400000 | 1115.23 |
1712620800000 | 1105.81 |
1712707200000 | 1103.32 |
1712793600000 | 1098.97 |
1712880000000 | 1095.3699 |
1713139200000 | 1097.85 |
1713225600000 | 1082.97 |
1713312000000 | 1087.33 |
1713398400000 | 1085.01 |
1713484800000 | 1087.56 |
1713744000000 | 1090.05 |
1713830400000 | 1102.3 |
1713916800000 | 1098.85 |
1714003200000 | 1085.31 |
1714089600000 | 1105.71 |
1714348800000 | 1123.1 |
1714435200000 | 1127.24 |
1714521600000 | 1123.58 |
1714608000000 | 1117.94 |
1714694400000 | 1127.5 |
1714953600000 | 1135.43 |
1715040000000 | 1143.93 |
1715126400000 | 1148.63 |
1715212800000 | 1148.3599 |
1715299200000 | 1160.56 |
1715558400000 | 1165.5 |
1715644800000 | 1174.33 |
1715731200000 | 1180.23 |
1715817600000 | 1182.99 |
1715904000000 | 1183.1099 |
1716163200000 | 1186.82 |
1716249600000 | 1182.69 |
1716336000000 | 1183.93 |
1716422400000 | 1184.74 |
1716508800000 | 1180.98 |
1716768000000 | 1182.2 |
1716854400000 | 1177.03 |
1716940800000 | 1162.24 |
1717027200000 | 1168.25 |
1717113600000 | 1169.21 |
1717372800000 | 1162.88 |
1717459200000 | 1153.43 |
1717545600000 | 1151.21 |
1717632000000 | 1157.34 |
1717718400000 | 1152.4 |
1717977600000 | 1143.29 |
1718064000000 | 1138.35 |
1718150400000 | 1158.06 |
1718236800000 | 1145.6 |
1718323200000 | 1129.68 |
1718582400000 | 1134.68 |
1718668800000 | 1135.65 |
1718755200000 | 1130.77 |
1718841600000 | 1143.95 |
1718928000000 | 1144.03 |
1719187200000 | 1150.89 |
1719273600000 | 1138.24 |
1719360000000 | 1132.1099 |
1719446400000 | 1136.88 |
1719532800000 | 1134.54 |
1719792000000 | 1141.78 |
1719878400000 | 1136.75 |
1719964800000 | 1141.7 |
1720051200000 | 1149.21 |
1720137600000 | 1145.42 |
1720396800000 | 1149.3699 |
1720483200000 | 1147.39 |
1720569600000 | 1146.23 |
1720656000000 | 1154.13 |
1720742400000 | 1168.6199 |
1721001600000 | 1155.94 |
1721088000000 | 1160.66 |
1721174400000 | 1152.15 |
1721260800000 | 1153.78 |
1721347200000 | 1151.28 |
1721606400000 | 1165.16 |
1721692800000 | 1165.3599 |
1721779200000 | 1158.4 |
1721865600000 | 1147.16 |
1721952000000 | 1159.32 |
1722211200000 | 1164.81 |
1722297600000 | 1169.03 |
1722384000000 | 1171.27 |
1722470400000 | 1149.89 |
1722556800000 | 1114.06 |
1722816000000 | 1080.85 |
1722902400000 | 1086.31 |
1722988800000 | 1105.33 |
1723075200000 | 1107.06 |
1723161600000 | 1114.98 |
1723420800000 | 1117.57 |
1723507200000 | 1118.04 |
1723593600000 | 1126.33 |
1723680000000 | 1138.9 |
1723766400000 | 1137.95 |
1724025600000 | 1141.41 |
1724112000000 | 1130.32 |
1724198400000 | 1130.79 |
1724284800000 | 1132.72 |
1724371200000 | 1147.93 |
1724630400000 | 1144.43 |
1724716800000 | 1139.7 |
1724803200000 | 1136.91 |
1724889600000 | 1145.68 |
1724976000000 | 1146.94 |
STOXX Nordic Small | STOXX Nordic | |
---|---|---|
2017 | 9.9522673 | 13.6376016 |
2018 | 4.0485216 | -3.6421071 |
2019 | 35.0502048 | 28.4335516 |
2020 | 15.7353306 | 13.9472383 |
2021 | 30.6300238 | 32.6237503 |
2022 | -28.3231436 | -8.1472559 |
2023 | 10.0489776 | 16.7393922 |
2024 | 34.5791591 | 31.5983768 |
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.