Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Nordic
Index Description
The STOXX Global 1800 derived benchmark indices are designed to provide a broad yet investable representation of the world's developed markets of Europe, North America and Asia/Pacific, represented by the STOXX Europe 600, the STOXX North America 600 and the STOXX Asia/Pacific 600 indices.The STOXX Global 1800 Index is a combination of all three indices. The EURO STOXX Index, a Eurozone subset, is derived from the STOXX Europe 600, as is the STOXX Nordic, a subset covering the Nordic region (Denmark, Finland, Iceland, Norway and Sweden).
Key facts
- Broad and liquid index benchmarks with well-balanced diversification of all regions: Europe, North America and Asia/Pacific are each represented by 600 components
- Broad number of components
- Index composition/design strictly rules based, objective and transparent
- Serve as benchmarks for the relevant regions/actively managed funds
- Serve as an underlying for a variety of financial products, are used for academic research and receive wide media coverage
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic | 1,804.3 | 1,438.4 | 11.7 | 5.8 | 343.9 | 1.4 | 23.9 | 0.1 | 3.3 |
STOXX Nordic Total Market | 2,234.5 | 1,718.0 | 3.0 | 0.5 | 343.9 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Health Care | 30.6 |
---|---|
Industrial Goods and Services | 20.3 |
Banks | 10.2 |
Financial Services | 6.1 |
Telecommunications | 5.3 |
Basic Resources | 4.1 |
Energy | 4.0 |
Construction and Materials | 3.9 |
Food, Beverage and Tobacco | 2.8 |
Insurance | 2.6 |
Country weighting
Denmark | 39.4 |
---|---|
Sweden | 39.3 |
Finland | 13.1 |
Norway | 8.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic | -3.0 | 1.0 | 8.4 | 2.9 | 59.1 | N/A | N/A | 8.5 | 1.0 | 9.8 |
STOXX Nordic Total Market | -2.9 | 1.4 | 9.5 | 1.2 | 58.7 | N/A | N/A | 9.7 | 0.4 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic | N/A | N/A | 15.2 | 21.5 | 22.2 | N/A | N/A | 0.3 | -0.1 | 0.4 |
STOXX Nordic Total Market | N/A | N/A | 15.1 | 21.8 | 22.5 | N/A | N/A | 0.3 | -0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.6 | 1.6 | 1.6 | 1.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.8 | -0.2 | -0.7 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Nordic
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 | 19.2 | 17.6 | 18.0 | 18.0 | 2.8 | 2.8 | 2.0 | 25.3 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.0 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic | |
---|---|
978220800000 | 100 |
978393600000 | 98.53 |
978480000000 | 91.62 |
978566400000 | 101.02 |
978652800000 | 102.11 |
978912000000 | 99.05 |
978998400000 | 94.12 |
979084800000 | 93.27 |
979171200000 | 97.6 |
979257600000 | 99.52 |
979516800000 | 98.77 |
979603200000 | 94.91 |
979689600000 | 98.37 |
979776000000 | 99.99 |
979862400000 | 99.12 |
980121600000 | 97.86 |
980208000000 | 96.29 |
980294400000 | 96.58 |
980380800000 | 96.16 |
980467200000 | 93.55 |
980726400000 | 93.25 |
980812800000 | 92.75 |
980899200000 | 94.95 |
980985600000 | 93.37 |
981072000000 | 91.38 |
981331200000 | 89.93 |
981417600000 | 91.2 |
981504000000 | 89.03 |
981590400000 | 86.48 |
981676800000 | 82.57 |
981936000000 | 84.21 |
982022400000 | 82.54 |
982108800000 | 78.69 |
982195200000 | 82.2 |
982281600000 | 79.26 |
982540800000 | 79.2 |
982627200000 | 78.21 |
982713600000 | 76.55 |
982800000000 | 72.95 |
982886400000 | 71.62 |
983145600000 | 72.98 |
983232000000 | 74.3 |
983318400000 | 74.14 |
983404800000 | 73.08 |
983491200000 | 75.81 |
983750400000 | 77.2 |
983836800000 | 80.29 |
983923200000 | 79.2 |
984009600000 | 77.15 |
984096000000 | 75.48 |
984355200000 | 69.59 |
984441600000 | 69.02 |
984528000000 | 67.29 |
984614400000 | 69.73 |
984700800000 | 67.86 |
984960000000 | 68.44 |
985046400000 | 71.1 |
985132800000 | 67.77 |
985219200000 | 64.37 |
985305600000 | 68.08 |
985564800000 | 71.24 |
985651200000 | 71.18 |
985737600000 | 68.48 |
985824000000 | 65.86 |
985910400000 | 65.34 |
986169600000 | 64.53 |
986256000000 | 62.92 |
986342400000 | 63.33 |
986428800000 | 66.93 |
986515200000 | 66.35 |
986774400000 | 67.23 |
986860800000 | 69.27 |
986947200000 | 70.22 |
987033600000 | 70.1 |
987465600000 | 67.87 |
987552000000 | 73.79 |
987638400000 | 76.1 |
987724800000 | 75.82 |
987984000000 | 73.92 |
988070400000 | 73.82 |
988156800000 | 74.03 |
988243200000 | 75.43 |
988329600000 | 77.18 |
988588800000 | 79.58 |
988761600000 | 80.14 |
988848000000 | 77.94 |
988934400000 | 79.29 |
989193600000 | 79.56 |
989280000000 | 78.12 |
989366400000 | 77.23 |
989452800000 | 79.03 |
989539200000 | 77.98 |
989798400000 | 76.17 |
989884800000 | 76.66 |
989971200000 | 76.92 |
990057600000 | 79.75 |
990144000000 | 81.28 |
990403200000 | 82.63 |
990489600000 | 82.06 |
990576000000 | 79.6 |
990662400000 | 79.84 |
990748800000 | 78.92 |
991008000000 | 78.82 |
991094400000 | 77.47 |
991180800000 | 75.17 |
991267200000 | 74.19 |
991353600000 | 73.69 |
991612800000 | 73.54 |
991699200000 | 76.03 |
991785600000 | 75.38 |
991872000000 | 74.58 |
991958400000 | 74.05 |
992217600000 | 71.96 |
992304000000 | 65.46 |
992390400000 | 67.38 |
992476800000 | 65.39 |
992563200000 | 65.88 |
992822400000 | 65.7 |
992908800000 | 65.5 |
992995200000 | 64.59 |
993081600000 | 64.95 |
993168000000 | 65.13 |
993427200000 | 65.76 |
993513600000 | 64.74 |
993600000000 | 64.97 |
993686400000 | 64.97 |
993772800000 | 66.37 |
994032000000 | 66.88 |
994118400000 | 66.63 |
994204800000 | 65.11 |
994291200000 | 62.67 |
994377600000 | 60.9 |
994636800000 | 60.31 |
994723200000 | 60.24 |
994809600000 | 59.58 |
994896000000 | 60.85 |
994982400000 | 60.68 |
995241600000 | 59.95 |
995328000000 | 59.42 |
995414400000 | 59.51 |
995500800000 | 62.6 |
995587200000 | 61.44 |
995846400000 | 61.23 |
995932800000 | 61.08 |
996019200000 | 60.61 |
996105600000 | 61.4 |
996192000000 | 63.55 |
996451200000 | 64.87 |
996537600000 | 65.75 |
996624000000 | 65.91 |
996710400000 | 66.99 |
996796800000 | 66.59 |
997056000000 | 65.85 |
997142400000 | 65.62 |
997228800000 | 64.48 |
997315200000 | 63.19 |
997401600000 | 61.84 |
997660800000 | 62.56 |
997747200000 | 64.15 |
997833600000 | 63.52 |
997920000000 | 62.47 |
998006400000 | 61.06 |
998265600000 | 59.89 |
998352000000 | 60.77 |
998438400000 | 61.18 |
998524800000 | 61.84 |
998611200000 | 62.67 |
998870400000 | 62.17 |
998956800000 | 60.79 |
999043200000 | 59.53 |
999129600000 | 57.97 |
999216000000 | 57.74 |
999475200000 | 57.04 |
999561600000 | 55.61 |
999648000000 | 54.09 |
999734400000 | 53.53 |
999820800000 | 52.58 |
1000080000000 | 52.24 |
1000166400000 | 50.33 |
1000252800000 | 52.26 |
1000339200000 | 53.31 |
1000425600000 | 51.91 |
1000684800000 | 52.98 |
1000771200000 | 52.09 |
1000857600000 | 52.2 |
1000944000000 | 50.29 |
1001030400000 | 48.32 |
1001289600000 | 51.26 |
1001376000000 | 52.42 |
1001462400000 | 51.55 |
1001548800000 | 50.59 |
1001635200000 | 52.28 |
1001894400000 | 50.86 |
1001980800000 | 51.45 |
1002067200000 | 51.41 |
1002153600000 | 53.88 |
1002240000000 | 53.95 |
1002499200000 | 54.44 |
1002585600000 | 54.54 |
1002672000000 | 55.85 |
1002758400000 | 58.12 |
1002844800000 | 58.02 |
1003104000000 | 56.94 |
1003190400000 | 57.89 |
1003276800000 | 59.81 |
1003363200000 | 57.68 |
1003449600000 | 57.56 |
1003708800000 | 57.68 |
1003795200000 | 59.96 |
1003881600000 | 60.68 |
1003968000000 | 59.25 |
1004054400000 | 61.02 |
1004313600000 | 60.24 |
1004400000000 | 57.73 |
1004486400000 | 58.9 |
1004572800000 | 59.02 |
1004659200000 | 59.56 |
1004918400000 | 61.06 |
1005004800000 | 62.12 |
1005091200000 | 61.96 |
1005177600000 | 63.91 |
1005264000000 | 62.54 |
1005523200000 | 61.31 |
1005609600000 | 63.52 |
1005696000000 | 64.54 |
1005782400000 | 65.61 |
1005868800000 | 66.48 |
1006128000000 | 65.96 |
1006214400000 | 64.24 |
1006300800000 | 63.74 |
1006387200000 | 65.63 |
1006473600000 | 65.71 |
1006732800000 | 66.83 |
1006819200000 | 65.25 |
1006905600000 | 64.24 |
1006992000000 | 63.63 |
1007078400000 | 65.3 |
1007337600000 | 64.28 |
1007424000000 | 65.96 |
1007510400000 | 68.71 |
1007596800000 | 69.25 |
1007683200000 | 68.88 |
1007942400000 | 67.16 |
1008028800000 | 68.49 |
1008115200000 | 68.16 |
1008201600000 | 65.81 |
1008288000000 | 65.48 |
1008547200000 | 66.96 |
1008633600000 | 67.45 |
1008720000000 | 66.07 |
1008806400000 | 64.79 |
1008892800000 | 65.45 |
1009152000000 | 65.45 |
1009411200000 | 66.47 |
1009497600000 | 67.9 |
1009929600000 | 68.22 |
1010016000000 | 70.75 |
1010102400000 | 70.69 |
1010361600000 | 70.13 |
1010448000000 | 67.37 |
1010534400000 | 66.84 |
1010620800000 | 66.06 |
1010707200000 | 66.94 |
1010966400000 | 64.1 |
1011052800000 | 63.65 |
1011139200000 | 62.42 |
1011225600000 | 63.49 |
1011312000000 | 63.29 |
1011571200000 | 61.67 |
1011657600000 | 61.68 |
1011744000000 | 61.62 |
1011830400000 | 64.15 |
1011916800000 | 62.37 |
1012176000000 | 62.44 |
1012262400000 | 61.98 |
1012348800000 | 60.56 |
1012435200000 | 62.27 |
1012521600000 | 62.83 |
1012780800000 | 63.02 |
1012867200000 | 61.16 |
1012953600000 | 60.55 |
1013040000000 | 61.31 |
1013126400000 | 61.11 |
1013385600000 | 62.64 |
1013472000000 | 62.83 |
1013558400000 | 62.94 |
1013644800000 | 63.33 |
1013731200000 | 62.06 |
1013990400000 | 61.15 |
1014076800000 | 60.18 |
1014163200000 | 59.11 |
1014249600000 | 59.8 |
1014336000000 | 59.2 |
1014595200000 | 60.12 |
1014681600000 | 60.39 |
1014768000000 | 61.93 |
1014854400000 | 62.03 |
1014940800000 | 61.96 |
1015200000000 | 65.44 |
1015286400000 | 65.29 |
1015372800000 | 65.76 |
1015459200000 | 67.27 |
1015545600000 | 67.36 |
1015804800000 | 66.71 |
1015891200000 | 64.66 |
1015977600000 | 64.54 |
1016064000000 | 64.38 |
1016150400000 | 64.41 |
1016409600000 | 65.4 |
1016496000000 | 64.63 |
1016582400000 | 63.76 |
1016668800000 | 63.72 |
1016755200000 | 64.56 |
1017014400000 | 64.07 |
1017100800000 | 63.72 |
1017187200000 | 63.74 |
1017273600000 | 63.71 |
1017705600000 | 63.55 |
1017792000000 | 63.31 |
1017878400000 | 62.55 |
1017964800000 | 63.1 |
1018224000000 | 61.19 |
1018310400000 | 61.77 |
1018396800000 | 60.95 |
1018483200000 | 59.88 |
1018569600000 | 60.32 |
1018828800000 | 60.92 |
1018915200000 | 62.64 |
1019001600000 | 63.79 |
1019088000000 | 60.71 |
1019174400000 | 59.86 |
1019433600000 | 57.28 |
1019520000000 | 56.92 |
1019606400000 | 55.28 |
1019692800000 | 55.95 |
1019779200000 | 56.93 |
1020038400000 | 56.32 |
1020124800000 | 56.72 |
1020297600000 | 57.59 |
1020384000000 | 56.63 |
1020643200000 | 56.12 |
1020729600000 | 56.03 |
1020816000000 | 57.5 |
1020902400000 | 57.69 |
1020988800000 | 56.78 |
1021248000000 | 57.15 |
1021334400000 | 57.83 |
1021420800000 | 58.34 |
1021507200000 | 57.89 |
1021593600000 | 58.65 |
1021852800000 | 58.57 |
1021939200000 | 57.92 |
1022025600000 | 56.54 |
1022112000000 | 56.16 |
1022198400000 | 56.01 |
1022457600000 | 55.78 |
1022544000000 | 55.97 |
1022630400000 | 55.55 |
1022716800000 | 54.88 |
1022803200000 | 55.24 |
1023062400000 | 55.07 |
1023148800000 | 54.01 |
1023235200000 | 54.43 |
1023321600000 | 54.35 |
1023408000000 | 52.36 |
1023667200000 | 52.8 |
1023753600000 | 53.72 |
1023840000000 | 52.31 |
1023926400000 | 52.21 |
1024012800000 | 51.62 |
1024272000000 | 52.95 |
1024358400000 | 53.54 |
1024444800000 | 52.48 |
1024531200000 | 51.58 |
1024617600000 | 51.96 |
1024876800000 | 50.09 |
1024963200000 | 51.75 |
1025049600000 | 51.81 |
1025136000000 | 53.29 |
1025222400000 | 55.09 |
1025481600000 | 54.95 |
1025568000000 | 53.47 |
1025654400000 | 52.24 |
1025740800000 | 53.2 |
1025827200000 | 54.87 |
1026086400000 | 55.37 |
1026172800000 | 54.8 |
1026259200000 | 53.47 |
1026345600000 | 51.56 |
1026432000000 | 51.81 |
1026691200000 | 51.17 |
1026777600000 | 50.8 |
1026864000000 | 52.67 |
1026950400000 | 51.91 |
1027036800000 | 50.14 |
1027296000000 | 47.69 |
1027382400000 | 44.64 |
1027468800000 | 42.83 |
1027555200000 | 44.58 |
1027641600000 | 43.48 |
1027900800000 | 46.11 |
1027987200000 | 47.03 |
1028073600000 | 47.12 |
1028160000000 | 46.11 |
1028246400000 | 44.9 |
1028505600000 | 42.8 |
1028592000000 | 43.59 |
1028678400000 | 44.34 |
1028764800000 | 44.85 |
1028851200000 | 45.7 |
1029110400000 | 46.16 |
1029196800000 | 46.49 |
1029283200000 | 45.29 |
1029369600000 | 46.71 |
1029456000000 | 46.93 |
1029715200000 | 47.96 |
1029801600000 | 48.32 |
1029888000000 | 49.51 |
1029974400000 | 50.48 |
1030060800000 | 49.43 |
1030320000000 | 48.68 |
1030406400000 | 49.73 |
1030492800000 | 48.58 |
1030579200000 | 48.23 |
1030665600000 | 48.05 |
1030924800000 | 47.63 |
1031011200000 | 46.06 |
1031097600000 | 45.96 |
1031184000000 | 46.27 |
1031270400000 | 47.63 |
1031529600000 | 47.03 |
1031616000000 | 47.05 |
1031702400000 | 49.02 |
1031788800000 | 47.68 |
1031875200000 | 46.78 |
1032134400000 | 46.33 |
1032220800000 | 46.02 |
1032307200000 | 44.48 |
1032393600000 | 44.29 |
1032480000000 | 44.18 |
1032739200000 | 42.83 |
1032825600000 | 42.04 |
1032912000000 | 42.6 |
1032998400000 | 44.67 |
1033084800000 | 44.7 |
1033344000000 | 42.46 |
1033430400000 | 42.9 |
1033516800000 | 44.16 |
1033603200000 | 43.42 |
1033689600000 | 42.34 |
1033948800000 | 41.42 |
1034035200000 | 40.74 |
1034121600000 | 40.95 |
1034208000000 | 41.77 |
1034294400000 | 44.42 |
1034553600000 | 44 |
1034640000000 | 46.74 |
1034726400000 | 45.59 |
1034812800000 | 46.87 |
1034899200000 | 47.48 |
1035158400000 | 47.65 |
1035244800000 | 47.87 |
1035331200000 | 46.3 |
1035417600000 | 47.67 |
1035504000000 | 47.46 |
1035763200000 | 49.06 |
1035849600000 | 46.87 |
1035936000000 | 48.05 |
1036022400000 | 49.24 |
1036108800000 | 48.59 |
1036368000000 | 51.03 |
1036454400000 | 51.76 |
1036540800000 | 50.68 |
1036627200000 | 50.05 |
1036713600000 | 49.95 |
1036972800000 | 49.09 |
1037059200000 | 50.3 |
1037145600000 | 50.64 |
1037232000000 | 52.18 |
1037318400000 | 52.06 |
1037577600000 | 53.05 |
1037664000000 | 51.57 |
1037750400000 | 51.98 |
1037836800000 | 54.29 |
1037923200000 | 54.43 |
1038182400000 | 54.26 |
1038268800000 | 53.12 |
1038355200000 | 54.61 |
1038441600000 | 55.68 |
1038528000000 | 55.33 |
1038787200000 | 55.8 |
1038873600000 | 53.51 |
1038960000000 | 53.82 |
1039046400000 | 53.21 |
1039132800000 | 53.31 |
1039392000000 | 52.45 |
1039478400000 | 51.82 |
1039564800000 | 51.57 |
1039651200000 | 51.76 |
1039737600000 | 51.37 |
1039996800000 | 52.16 |
1040083200000 | 51.59 |
1040169600000 | 50.14 |
1040256000000 | 50.05 |
1040342400000 | 49.99 |
1040601600000 | 49.77 |
1040947200000 | 49.14 |
1041206400000 | 49.51 |
1041465600000 | 51.33 |
1041552000000 | 52.09 |
1041811200000 | 52.43 |
1041897600000 | 51.78 |
1041984000000 | 50.65 |
1042070400000 | 51.44 |
1042156800000 | 51.99 |
1042416000000 | 51.96 |
1042502400000 | 52.66 |
1042588800000 | 51.97 |
1042675200000 | 51.8 |
1042761600000 | 50.69 |
1043020800000 | 50.96 |
1043107200000 | 50.64 |
1043193600000 | 50.19 |
1043280000000 | 49.44 |
1043366400000 | 49.67 |
1043625600000 | 47.95 |
1043712000000 | 47.21 |
1043798400000 | 47.31 |
1043884800000 | 48.09 |
1043971200000 | 46.91 |
1044230400000 | 47.68 |
1044316800000 | 46.55 |
1044403200000 | 46.74 |
1044489600000 | 46.82 |
1044576000000 | 46.52 |
1044835200000 | 45.48 |
1044921600000 | 46.8 |
1045008000000 | 46.39 |
1045094400000 | 46.31 |
1045180800000 | 46.88 |
1045440000000 | 47.67 |
1045526400000 | 47.9 |
1045612800000 | 47.62 |
1045699200000 | 46.89 |
1045785600000 | 46.38 |
1046044800000 | 46.58 |
1046131200000 | 45.06 |
1046217600000 | 44.78 |
1046304000000 | 44.79 |
1046390400000 | 45.54 |
1046649600000 | 46.01 |
1046736000000 | 45.36 |
1046822400000 | 45.35 |
1046908800000 | 45.07 |
1046995200000 | 44.19 |
1047254400000 | 43.95 |
1047340800000 | 43.76 |
1047427200000 | 44.02 |
1047513600000 | 44.66 |
1047600000000 | 46.31 |
1047859200000 | 47.1 |
1047945600000 | 47.49 |
1048032000000 | 47.91 |
1048118400000 | 47.89 |
1048204800000 | 48.82 |
1048464000000 | 47.74 |
1048550400000 | 47.63 |
1048636800000 | 47.71 |
1048723200000 | 47.17 |
1048809600000 | 47.79 |
1049068800000 | 46.24 |
1049155200000 | 46.77 |
1049241600000 | 48.05 |
1049328000000 | 48.45 |
1049414400000 | 48.37 |
1049673600000 | 49.97 |
1049760000000 | 49.15 |
1049846400000 | 49.64 |
1049932800000 | 48.39 |
1050019200000 | 48.66 |
1050278400000 | 48.88 |
1050364800000 | 50.07 |
1050451200000 | 50.42 |
1050537600000 | 51.36 |
1050969600000 | 51.98 |
1051056000000 | 53.06 |
1051142400000 | 53.14 |
1051228800000 | 52.18 |
1051488000000 | 53.09 |
1051574400000 | 54.46 |
1051660800000 | 55.09 |
1051747200000 | 55.3 |
1051833600000 | 54.67 |
1052092800000 | 55.93 |
1052179200000 | 56.34 |
1052265600000 | 56.08 |
1052352000000 | 55.23 |
1052438400000 | 55.35 |
1052697600000 | 56.15 |
1052784000000 | 56.61 |
1052870400000 | 56.19 |
1052956800000 | 56.26 |
1053043200000 | 56.88 |
1053302400000 | 55.82 |
1053388800000 | 55.46 |
1053475200000 | 54.88 |
1053561600000 | 55.75 |
1053648000000 | 55.98 |
1053907200000 | 55.63 |
1053993600000 | 55.79 |
1054080000000 | 57.44 |
1054166400000 | 57.96 |
1054252800000 | 57.95 |
1054512000000 | 58.68 |
1054598400000 | 57.96 |
1054684800000 | 58.1 |
1054771200000 | 58.27 |
1054857600000 | 59.16 |
1055116800000 | 58.9 |
1055203200000 | 58.34 |
1055289600000 | 59.4 |
1055376000000 | 59.43 |
1055462400000 | 58.94 |
1055721600000 | 59.38 |
1055808000000 | 60.08 |
1055894400000 | 59.49 |
1055980800000 | 59.82 |
1056067200000 | 59.09 |
1056326400000 | 58 |
1056412800000 | 56.58 |
1056499200000 | 57.33 |
1056585600000 | 56.66 |
1056672000000 | 57.29 |
1056931200000 | 56.67 |
1057017600000 | 56.13 |
1057104000000 | 56.87 |
1057190400000 | 57.25 |
1057276800000 | 56.97 |
1057536000000 | 57.88 |
1057622400000 | 58.27 |
1057708800000 | 58.73 |
1057795200000 | 58.68 |
1057881600000 | 58.25 |
1058140800000 | 59.14 |
1058227200000 | 58.67 |
1058313600000 | 58.63 |
1058400000000 | 55.7 |
1058486400000 | 56.37 |
1058745600000 | 56.11 |
1058832000000 | 55.86 |
1058918400000 | 56.84 |
1059004800000 | 57.69 |
1059091200000 | 57.69 |
1059350400000 | 58.75 |
1059436800000 | 58.2 |
1059523200000 | 57.95 |
1059609600000 | 57.55 |
1059696000000 | 57.12 |
1059955200000 | 57.33 |
1060041600000 | 57.6 |
1060128000000 | 56.5 |
1060214400000 | 56.43 |
1060300800000 | 56.58 |
1060560000000 | 56.86 |
1060646400000 | 57.38 |
1060732800000 | 58.01 |
1060819200000 | 58.12 |
1060905600000 | 57.96 |
1061164800000 | 58.12 |
1061251200000 | 59.28 |
1061337600000 | 59.54 |
1061424000000 | 59.42 |
1061510400000 | 59.23 |
1061769600000 | 58.42 |
1061856000000 | 57.83 |
1061942400000 | 58.85 |
1062028800000 | 59.2 |
1062115200000 | 59.98 |
1062374400000 | 60.81 |
1062460800000 | 60.19 |
1062547200000 | 61.86 |
1062633600000 | 61.91 |
1062720000000 | 62.61 |
1062979200000 | 62.83 |
1063065600000 | 62.38 |
1063152000000 | 60.73 |
1063238400000 | 61.09 |
1063324800000 | 61.77 |
1063584000000 | 61.79 |
1063670400000 | 61.57 |
1063756800000 | 62.25 |
1063843200000 | 62.19 |
1063929600000 | 62.37 |
1064188800000 | 61.51 |
1064275200000 | 61.5 |
1064361600000 | 61.58 |
1064448000000 | 60.75 |
1064534400000 | 60.79 |
1064793600000 | 61.38 |
1064880000000 | 60.24 |
1064966400000 | 61.24 |
1065052800000 | 61.85 |
1065139200000 | 63.14 |
1065398400000 | 63.85 |
1065484800000 | 63.89 |
1065571200000 | 64.43 |
1065657600000 | 64.84 |
1065744000000 | 64.84 |
1066003200000 | 65.36 |
1066089600000 | 65.62 |
1066176000000 | 65.84 |
1066262400000 | 64.86 |
1066348800000 | 65.2 |
1066608000000 | 65.05 |
1066694400000 | 65.15 |
1066780800000 | 64.84 |
1066867200000 | 64.48 |
1066953600000 | 65.18 |
1067212800000 | 65.18 |
1067299200000 | 65.59 |
1067385600000 | 66.12 |
1067472000000 | 66.02 |
1067558400000 | 65.42 |
1067817600000 | 65.88 |
1067904000000 | 65.88 |
1067990400000 | 64.9 |
1068076800000 | 65.5 |
1068163200000 | 66.65 |
1068422400000 | 66.34 |
1068508800000 | 65.69 |
1068595200000 | 67.03 |
1068681600000 | 68.1 |
1068768000000 | 68.74 |
1069027200000 | 67.35 |
1069113600000 | 67.8 |
1069200000000 | 67.16 |
1069286400000 | 67.1 |
1069372800000 | 67.24 |
1069632000000 | 67.75 |
1069718400000 | 67.38 |
1069804800000 | 67.69 |
1069891200000 | 68.18 |
1069977600000 | 68.12 |
1070236800000 | 68.47 |
1070323200000 | 69.43 |
1070409600000 | 69.79 |
1070496000000 | 70 |
1070582400000 | 69.95 |
1070841600000 | 69.75 |
1070928000000 | 69.75 |
1071014400000 | 69.38 |
1071100800000 | 68.89 |
1071187200000 | 69.64 |
1071446400000 | 70.01 |
1071532800000 | 69.06 |
1071619200000 | 68.44 |
1071705600000 | 68.62 |
1071792000000 | 68.93 |
1072051200000 | 69.04 |
1072137600000 | 69.79 |
1072224000000 | 69.89 |
1072656000000 | 70.49 |
1072742400000 | 70.79 |
1072828800000 | 71.26 |
1073001600000 | 72.26 |
1073260800000 | 72.87 |
1073347200000 | 73.12 |
1073433600000 | 72.69 |
1073520000000 | 75.52 |
1073606400000 | 76.7 |
1073865600000 | 76.96 |
1073952000000 | 76.85 |
1074038400000 | 76.84 |
1074124800000 | 76.39 |
1074211200000 | 76.18 |
1074470400000 | 76.61 |
1074556800000 | 77.04 |
1074643200000 | 76.52 |
1074729600000 | 78.38 |
1074816000000 | 78.13 |
1075075200000 | 77.34 |
1075161600000 | 77.96 |
1075248000000 | 77.29 |
1075334400000 | 75.13 |
1075420800000 | 75.82 |
1075680000000 | 75.92 |
1075766400000 | 76.55 |
1075852800000 | 76.05 |
1075939200000 | 76.74 |
1076025600000 | 79.36 |
1076284800000 | 80.09 |
1076371200000 | 81.07 |
1076457600000 | 81.44 |
1076544000000 | 82.39 |
1076630400000 | 81.32 |
1076889600000 | 81.56 |
1076976000000 | 82.14 |
1077062400000 | 82.6 |
1077148800000 | 82.59 |
1077235200000 | 81.27 |
1077494400000 | 81.9 |
1077580800000 | 81.25 |
1077667200000 | 80.36 |
1077753600000 | 80.15 |
1077840000000 | 80.36 |
1078099200000 | 81.24 |
1078185600000 | 81.24 |
1078272000000 | 80.54 |
1078358400000 | 81.37 |
1078444800000 | 83.38 |
1078704000000 | 83.38 |
1078790400000 | 82.09 |
1078876800000 | 80.22 |
1078963200000 | 78.11 |
1079049600000 | 77.69 |
1079308800000 | 76.89 |
1079395200000 | 77.96 |
1079481600000 | 78.13 |
1079568000000 | 77.61 |
1079654400000 | 77.41 |
1079913600000 | 75.72 |
1080000000000 | 75.95 |
1080086400000 | 75.09 |
1080172800000 | 76.2 |
1080259200000 | 75.67 |
1080518400000 | 77.21 |
1080604800000 | 77.02 |
1080691200000 | 78.16 |
1080777600000 | 79.83 |
1080864000000 | 80.29 |
1081123200000 | 80.03 |
1081209600000 | 76.9 |
1081296000000 | 77.47 |
1081382400000 | 77.35 |
1081814400000 | 76.29 |
1081900800000 | 75.26 |
1081987200000 | 74.81 |
1082073600000 | 74.37 |
1082332800000 | 74.71 |
1082419200000 | 75.16 |
1082505600000 | 74.11 |
1082592000000 | 75.2 |
1082678400000 | 74.71 |
1082937600000 | 74.66 |
1083024000000 | 74.77 |
1083110400000 | 73.15 |
1083196800000 | 72.98 |
1083283200000 | 72.23 |
1083542400000 | 72.5 |
1083628800000 | 73.09 |
1083715200000 | 74.4 |
1083801600000 | 72.55 |
1083888000000 | 71.65 |
1084147200000 | 68.76 |
1084233600000 | 69.43 |
1084320000000 | 68.94 |
1084406400000 | 69.81 |
1084492800000 | 69.23 |
1084752000000 | 68.94 |
1084838400000 | 69.45 |
1084924800000 | 71.21 |
1085011200000 | 70.64 |
1085097600000 | 70.41 |
1085356800000 | 70.47 |
1085443200000 | 70.45 |
1085529600000 | 70.98 |
1085616000000 | 72.8 |
1085702400000 | 72.52 |
1085961600000 | 72.77 |
1086048000000 | 72.25 |
1086134400000 | 72.82 |
1086220800000 | 72.67 |
1086307200000 | 73.76 |
1086566400000 | 75.23 |
1086652800000 | 75.08 |
1086739200000 | 73.68 |
1086825600000 | 73.42 |
1086912000000 | 73.24 |
1087171200000 | 72.56 |
1087257600000 | 73.05 |
1087344000000 | 72.84 |
1087430400000 | 72.8 |
1087516800000 | 73.52 |
1087776000000 | 73.39 |
1087862400000 | 73.11 |
1087948800000 | 73.95 |
1088035200000 | 75.22 |
1088121600000 | 75.06 |
1088380800000 | 75.58 |
1088467200000 | 75.1 |
1088553600000 | 75.55 |
1088640000000 | 75.8 |
1088726400000 | 76.02 |
1088985600000 | 75.64 |
1089072000000 | 75.11 |
1089158400000 | 75.44 |
1089244800000 | 75.71 |
1089331200000 | 75.35 |
1089590400000 | 74.69 |
1089676800000 | 74.51 |
1089763200000 | 74.94 |
1089849600000 | 72.66 |
1089936000000 | 73.16 |
1090195200000 | 72.37 |
1090281600000 | 72.24 |
1090368000000 | 72.69 |
1090454400000 | 71.41 |
1090540800000 | 70.44 |
1090800000000 | 70.22 |
1090886400000 | 70.4 |
1090972800000 | 69.9 |
1091059200000 | 70.89 |
1091145600000 | 70.92 |
1091404800000 | 70.71 |
1091491200000 | 71.27 |
1091577600000 | 70.71 |
1091664000000 | 70.95 |
1091750400000 | 70.52 |
1092009600000 | 69.9 |
1092096000000 | 71.02 |
1092182400000 | 69.52 |
1092268800000 | 69.31 |
1092355200000 | 70 |
1092614400000 | 70.61 |
1092700800000 | 71.16 |
1092787200000 | 71.35 |
1092873600000 | 72.07 |
1092960000000 | 71.67 |
1093219200000 | 72.2 |
1093305600000 | 71.45 |
1093392000000 | 71.6 |
1093478400000 | 72.26 |
1093564800000 | 72.05 |
1093824000000 | 72.09 |
1093910400000 | 72.11 |
1093996800000 | 72.93 |
1094083200000 | 73.46 |
1094169600000 | 73.14 |
1094428800000 | 73.46 |
1094515200000 | 73.32 |
1094601600000 | 73.69 |
1094688000000 | 74.56 |
1094774400000 | 75.77 |
1095033600000 | 76.43 |
1095120000000 | 76.29 |
1095206400000 | 75.19 |
1095292800000 | 75.48 |
1095379200000 | 76.04 |
1095638400000 | 76.09 |
1095724800000 | 76.96 |
1095811200000 | 76.72 |
1095897600000 | 76.9 |
1095984000000 | 76.75 |
1096243200000 | 76.53 |
1096329600000 | 76.61 |
1096416000000 | 78 |
1096502400000 | 78.48 |
1096588800000 | 79.98 |
1096848000000 | 79.96 |
1096934400000 | 80.23 |
1097020800000 | 79.91 |
1097107200000 | 79.89 |
1097193600000 | 80.15 |
1097452800000 | 79.9 |
1097539200000 | 78.7 |
1097625600000 | 79.29 |
1097712000000 | 79.61 |
1097798400000 | 80.1 |
1098057600000 | 80.14 |
1098144000000 | 81.43 |
1098230400000 | 80.75 |
1098316800000 | 80.73 |
1098403200000 | 80.58 |
1098662400000 | 79.83 |
1098748800000 | 80.04 |
1098835200000 | 81 |
1098921600000 | 80.94 |
1099008000000 | 80.72 |
1099267200000 | 81.84 |
1099353600000 | 82.4 |
1099440000000 | 83.25 |
1099526400000 | 83.36 |
1099612800000 | 84.16 |
1099872000000 | 84.31 |
1099958400000 | 84.14 |
1100044800000 | 84.86 |
1100131200000 | 85.67 |
1100217600000 | 86.63 |
1100476800000 | 86.73 |
1100563200000 | 86.41 |
1100649600000 | 87.7 |
1100736000000 | 87.58 |
1100822400000 | 87.65 |
1101081600000 | 86.99 |
1101168000000 | 87.5 |
1101254400000 | 88.41 |
1101340800000 | 89.51 |
1101427200000 | 89.66 |
1101686400000 | 90.07 |
1101772800000 | 89.47 |
1101859200000 | 90.18 |
1101945600000 | 90.11 |
1102032000000 | 90.14 |
1102291200000 | 90.38 |
1102377600000 | 90.81 |
1102464000000 | 88.4 |
1102550400000 | 87.33 |
1102636800000 | 87.55 |
1102896000000 | 88.31 |
1102982400000 | 87.97 |
1103068800000 | 88.72 |
1103155200000 | 87.72 |
1103241600000 | 86.57 |
1103500800000 | 88.55 |
1103587200000 | 88.82 |
1103673600000 | 89.4 |
1103760000000 | 90.11 |
1103846400000 | 90.48 |
1104105600000 | 90.96 |
1104192000000 | 90.7 |
1104278400000 | 90.68 |
1104364800000 | 90.85 |
1104451200000 | 90.54 |
1104710400000 | 90.42 |
1104796800000 | 89.33 |
1104883200000 | 88.42 |
1104969600000 | 87.75 |
1105056000000 | 87.42 |
1105315200000 | 88.58 |
1105401600000 | 88.1 |
1105488000000 | 87.55 |
1105574400000 | 87.34 |
1105660800000 | 87.15 |
1105920000000 | 87.72 |
1106006400000 | 87.19 |
1106092800000 | 87.1 |
1106179200000 | 85.2 |
1106265600000 | 85.31 |
1106524800000 | 84.88 |
1106611200000 | 85.04 |
1106697600000 | 85.84 |
1106784000000 | 86.46 |
1106870400000 | 85.73 |
1107129600000 | 86.62 |
1107216000000 | 87.47 |
1107302400000 | 88.27 |
1107388800000 | 87.46 |
1107475200000 | 87.97 |
1107734400000 | 88.1 |
1107820800000 | 87.67 |
1107907200000 | 88.39 |
1107993600000 | 87.92 |
1108080000000 | 88.84 |
1108339200000 | 89.52 |
1108425600000 | 90.19 |
1108512000000 | 89.68 |
1108598400000 | 90.15 |
1108684800000 | 89.83 |
1108944000000 | 89.86 |
1109030400000 | 91.15 |
1109116800000 | 90.53 |
1109203200000 | 91.09 |
1109289600000 | 92.03 |
1109548800000 | 92.82 |
1109635200000 | 92.69 |
1109721600000 | 92.18 |
1109808000000 | 92.63 |
1109894400000 | 94.31 |
1110153600000 | 93.84 |
1110240000000 | 94.33 |
1110326400000 | 94.29 |
1110412800000 | 93.67 |
1110499200000 | 94.44 |
1110758400000 | 93.87 |
1110844800000 | 94.19 |
1110931200000 | 93.7 |
1111017600000 | 93.8 |
1111104000000 | 92.9 |
1111363200000 | 91.66 |
1111449600000 | 92.05 |
1111536000000 | 90.45 |
1111622400000 | 90.29 |
1112054400000 | 89.99 |
1112140800000 | 89.91 |
1112227200000 | 90.41 |
1112313600000 | 90.82 |
1112572800000 | 89.39 |
1112659200000 | 90.36 |
1112745600000 | 91.12 |
1112832000000 | 92.03 |
1112918400000 | 92.04 |
1113177600000 | 92.87 |
1113264000000 | 92 |
1113350400000 | 92.48 |
1113436800000 | 91.8 |
1113523200000 | 90.85 |
1113782400000 | 90.09 |
1113868800000 | 90.93 |
1113955200000 | 91.6 |
1114041600000 | 92.7 |
1114128000000 | 93.78 |
1114387200000 | 93.4 |
1114473600000 | 92.59 |
1114560000000 | 90.8 |
1114646400000 | 89.4 |
1114732800000 | 89.1 |
1114992000000 | 89.26 |
1115078400000 | 89.85 |
1115164800000 | 90.92 |
1115251200000 | 90.84 |
1115337600000 | 91.69 |
1115596800000 | 91.87 |
1115683200000 | 91.8 |
1115769600000 | 91.22 |
1115856000000 | 91.18 |
1115942400000 | 91.07 |
1116201600000 | 90.93 |
1116288000000 | 91.16 |
1116374400000 | 92.39 |
1116460800000 | 92.48 |
1116547200000 | 92.01 |
1116806400000 | 92.47 |
1116892800000 | 92.73 |
1116979200000 | 92.37 |
1117065600000 | 92.65 |
1117152000000 | 92.97 |
1117411200000 | 92.81 |
1117497600000 | 91.88 |
1117584000000 | 92.2 |
1117670400000 | 92.14 |
1117756800000 | 91.89 |
1118016000000 | 91.68 |
1118102400000 | 92.42 |
1118188800000 | 92.83 |
1118275200000 | 91.44 |
1118361600000 | 91.64 |
1118620800000 | 90.95 |
1118707200000 | 91.83 |
1118793600000 | 91.85 |
1118880000000 | 92.46 |
1118966400000 | 93.99 |
1119225600000 | 93.27 |
1119312000000 | 93.84 |
1119398400000 | 93.83 |
1119484800000 | 93.49 |
1119571200000 | 93.72 |
1119830400000 | 92.37 |
1119916800000 | 92.16 |
1120003200000 | 92.64 |
1120089600000 | 92.67 |
1120176000000 | 92.1 |
1120435200000 | 92.1 |
1120521600000 | 92.41 |
1120608000000 | 93.22 |
1120694400000 | 91.83 |
1120780800000 | 93.25 |
1121040000000 | 95.16 |
1121126400000 | 96.04 |
1121212800000 | 96.15 |
1121299200000 | 96.14 |
1121385600000 | 95.43 |
1121644800000 | 95.52 |
1121731200000 | 95.61 |
1121817600000 | 94.76 |
1121904000000 | 94.61 |
1121990400000 | 94.47 |
1122249600000 | 94.26 |
1122336000000 | 93.93 |
1122422400000 | 94.87 |
1122508800000 | 95.74 |
1122595200000 | 96.15 |
1122854400000 | 96.59 |
1122940800000 | 97.64 |
1123027200000 | 98.6 |
1123113600000 | 98.59 |
1123200000000 | 97.97 |
1123459200000 | 98.67 |
1123545600000 | 99.18 |
1123632000000 | 100.33 |
1123718400000 | 100.33 |
1123804800000 | 99.97 |
1124064000000 | 99.31 |
1124150400000 | 98.57 |
1124236800000 | 98.29 |
1124323200000 | 97.16 |
1124409600000 | 97.52 |
1124668800000 | 98.4 |
1124755200000 | 97.76 |
1124841600000 | 97.34 |
1124928000000 | 96.77 |
1125014400000 | 96.53 |
1125273600000 | 96.48 |
1125360000000 | 95.95 |
1125446400000 | 97.83 |
1125532800000 | 99.77 |
1125619200000 | 100.67 |
1125878400000 | 100.64 |
1125964800000 | 100.97 |
1126051200000 | 100.82 |
1126137600000 | 100 |
1126224000000 | 101.05 |
1126483200000 | 100.33 |
1126569600000 | 100.56 |
1126656000000 | 101.1 |
1126742400000 | 100.46 |
1126828800000 | 100.52 |
1127088000000 | 100.26 |
1127174400000 | 100.7 |
1127260800000 | 100.39 |
1127347200000 | 99.91 |
1127433600000 | 99.06 |
1127692800000 | 99.48 |
1127779200000 | 99.11 |
1127865600000 | 99.88 |
1127952000000 | 100.27 |
1128038400000 | 101.35 |
1128297600000 | 100.87 |
1128384000000 | 100.87 |
1128470400000 | 100.29 |
1128556800000 | 100.13 |
1128643200000 | 99.66 |
1128902400000 | 99.49 |
1128988800000 | 99.47 |
1129075200000 | 99.02 |
1129161600000 | 96.28 |
1129248000000 | 97.13 |
1129507200000 | 96.89 |
1129593600000 | 95.61 |
1129680000000 | 94.21 |
1129766400000 | 93.89 |
1129852800000 | 93.31 |
1130112000000 | 94.09 |
1130198400000 | 95.8 |
1130284800000 | 96.1 |
1130371200000 | 95.51 |
1130457600000 | 95.06 |
1130716800000 | 96.58 |
1130803200000 | 96.83 |
1130889600000 | 97.41 |
1130976000000 | 98.46 |
1131062400000 | 97.02 |
1131321600000 | 96.88 |
1131408000000 | 96.61 |
1131494400000 | 96.41 |
1131580800000 | 96.31 |
1131667200000 | 97.14 |
1131926400000 | 97.38 |
1132012800000 | 96.38 |
1132099200000 | 95.97 |
1132185600000 | 97.11 |
1132272000000 | 97.33 |
1132531200000 | 98.16 |
1132617600000 | 98.03 |
1132704000000 | 99.14 |
1132790400000 | 98.55 |
1132876800000 | 98.71 |
1133136000000 | 98.93 |
1133222400000 | 98.02 |
1133308800000 | 97.66 |
1133395200000 | 98.77 |
1133481600000 | 99.71 |
1133740800000 | 100.1 |
1133827200000 | 101.18 |
1133913600000 | 101.42 |
1134000000000 | 102.35 |
1134086400000 | 102.39 |
1134345600000 | 103.08 |
1134432000000 | 103.08 |
1134518400000 | 103.8 |
1134604800000 | 102.35 |
1134691200000 | 103.57 |
1134950400000 | 103.55 |
1135036800000 | 102.75 |
1135123200000 | 102.52 |
1135209600000 | 103 |
1135296000000 | 103.88 |
1135641600000 | 104.36 |
1135728000000 | 104.69 |
1135814400000 | 104.49 |
1135900800000 | 103.71 |
1136160000000 | 104.16 |
1136246400000 | 106.47 |
1136332800000 | 108.44 |
1136419200000 | 108.38 |
1136505600000 | 108.99 |
1136764800000 | 109.12 |
1136851200000 | 107.94 |
1136937600000 | 108.45 |
1137024000000 | 108.08 |
1137110400000 | 107.62 |
1137369600000 | 108.3 |
1137456000000 | 107.1 |
1137542400000 | 105.89 |
1137628800000 | 106.75 |
1137715200000 | 106.25 |
1137974400000 | 107.74 |
1138060800000 | 107.47 |
1138147200000 | 108.34 |
1138233600000 | 108.6 |
1138320000000 | 108.94 |
1138579200000 | 108.79 |
1138665600000 | 109.51 |
1138752000000 | 110.43 |
1138838400000 | 110.14 |
1138924800000 | 108.66 |
1139184000000 | 108.86 |
1139270400000 | 107.64 |
1139356800000 | 108.07 |
1139443200000 | 109.02 |
1139529600000 | 107.83 |
1139788800000 | 107.65 |
1139875200000 | 107.91 |
1139961600000 | 108.81 |
1140048000000 | 109.25 |
1140134400000 | 109.93 |
1140393600000 | 110.69 |
1140480000000 | 110.9 |
1140566400000 | 110.82 |
1140652800000 | 111.25 |
1140739200000 | 111.57 |
1140998400000 | 111.55 |
1141084800000 | 110.31 |
1141171200000 | 111.32 |
1141257600000 | 111.72 |
1141344000000 | 112.42 |
1141603200000 | 112.98 |
1141689600000 | 111.25 |
1141776000000 | 111.26 |
1141862400000 | 112.62 |
1141948800000 | 112.66 |
1142208000000 | 113.82 |
1142294400000 | 115.28 |
1142380800000 | 115.83 |
1142467200000 | 117.55 |
1142553600000 | 118.27 |
1142812800000 | 119.31 |
1142899200000 | 118.39 |
1142985600000 | 118.57 |
1143072000000 | 118.14 |
1143158400000 | 118.95 |
1143417600000 | 118.92 |
1143504000000 | 118.79 |
1143590400000 | 117.98 |
1143676800000 | 121.45 |
1143763200000 | 120.29 |
1144022400000 | 122.07 |
1144108800000 | 122.56 |
1144195200000 | 123.67 |
1144281600000 | 123.74 |
1144368000000 | 121.99 |
1144627200000 | 122.12 |
1144713600000 | 122.43 |
1144800000000 | 121.69 |
1144886400000 | 121.82 |
1145318400000 | 123.99 |
1145404800000 | 125.84 |
1145491200000 | 127.36 |
1145577600000 | 127.72 |
1145836800000 | 127.37 |
1145923200000 | 127.35 |
1146009600000 | 128.59 |
1146096000000 | 128.06 |
1146182400000 | 127.8 |
1146441600000 | 128.23 |
1146528000000 | 129.42 |
1146614400000 | 128.99 |
1146700800000 | 130.78 |
1146787200000 | 132.05 |
1147046400000 | 131.74 |
1147132800000 | 132.68 |
1147219200000 | 132.15 |
1147305600000 | 131.44 |
1147392000000 | 128.71 |
1147651200000 | 125.27 |
1147737600000 | 125.54 |
1147824000000 | 121.1 |
1147910400000 | 118.82 |
1147996800000 | 118.05 |
1148256000000 | 114 |
1148342400000 | 120.26 |
1148428800000 | 117.33 |
1148515200000 | 117.5 |
1148601600000 | 121.3 |
1148860800000 | 122.46 |
1148947200000 | 120.29 |
1149033600000 | 120.48 |
1149120000000 | 121.72 |
1149206400000 | 123.07 |
1149465600000 | 122.82 |
1149552000000 | 119.35 |
1149638400000 | 117.95 |
1149724800000 | 111.37 |
1149811200000 | 114.06 |
1150070400000 | 111.52 |
1150156800000 | 107.47 |
1150243200000 | 109.17 |
1150329600000 | 113.48 |
1150416000000 | 111.81 |
1150675200000 | 112.65 |
1150761600000 | 112.58 |
1150848000000 | 113.68 |
1150934400000 | 113.27 |
1151020800000 | 113.33 |
1151280000000 | 113.75 |
1151366400000 | 113.18 |
1151452800000 | 111.94 |
1151539200000 | 114.62 |
1151625600000 | 119.06 |
1151884800000 | 119.78 |
1151971200000 | 120.56 |
1152057600000 | 118.17 |
1152144000000 | 119.61 |
1152230400000 | 119.39 |
1152489600000 | 118.46 |
1152576000000 | 117.4 |
1152662400000 | 117.24 |
1152748800000 | 115.13 |
1152835200000 | 113.03 |
1153094400000 | 110.79 |
1153180800000 | 109.77 |
1153267200000 | 113.98 |
1153353600000 | 115.41 |
1153440000000 | 114.18 |
1153699200000 | 115.13 |
1153785600000 | 115.69 |
1153872000000 | 116.02 |
1153958400000 | 118.71 |
1154044800000 | 119.06 |
1154304000000 | 118.55 |
1154390400000 | 117.37 |
1154476800000 | 119.5 |
1154563200000 | 118.56 |
1154649600000 | 120.23 |
1154908800000 | 118.64 |
1154995200000 | 118.61 |
1155081600000 | 119.92 |
1155168000000 | 117.68 |
1155254400000 | 117.64 |
1155513600000 | 118.24 |
1155600000000 | 120.3 |
1155686400000 | 122.11 |
1155772800000 | 123.11 |
1155859200000 | 122.28 |
1156118400000 | 123.64 |
1156204800000 | 123.49 |
1156291200000 | 122.48 |
1156377600000 | 121.86 |
1156464000000 | 121.17 |
1156723200000 | 122.07 |
1156809600000 | 121.94 |
1156896000000 | 123.6 |
1156982400000 | 122.94 |
1157068800000 | 122.53 |
1157328000000 | 124.38 |
1157414400000 | 123.42 |
1157500800000 | 121.92 |
1157587200000 | 119.74 |
1157673600000 | 120.01 |
1157932800000 | 119.11 |
1158019200000 | 120.99 |
1158105600000 | 122.15 |
1158192000000 | 123.21 |
1158278400000 | 122.09 |
1158537600000 | 123.02 |
1158624000000 | 122.76 |
1158710400000 | 123.32 |
1158796800000 | 123.46 |
1158883200000 | 122.64 |
1159142400000 | 120.59 |
1159228800000 | 121.62 |
1159315200000 | 123.88 |
1159401600000 | 124.14 |
1159488000000 | 123.68 |
1159747200000 | 123.76 |
1159833600000 | 122.65 |
1159920000000 | 122.95 |
1160006400000 | 124.7 |
1160092800000 | 123.66 |
1160352000000 | 124.27 |
1160438400000 | 125.06 |
1160524800000 | 125.96 |
1160611200000 | 127.23 |
1160697600000 | 126.85 |
1160956800000 | 127.71 |
1161043200000 | 126.32 |
1161129600000 | 127.56 |
1161216000000 | 128.12 |
1161302400000 | 129.19 |
1161561600000 | 129.04 |
1161648000000 | 128.85 |
1161734400000 | 129.54 |
1161820800000 | 130.76 |
1161907200000 | 130.94 |
1162166400000 | 129.98 |
1162252800000 | 130.99 |
1162339200000 | 132.05 |
1162425600000 | 130.83 |
1162512000000 | 130.71 |
1162771200000 | 132.9 |
1162857600000 | 134.28 |
1162944000000 | 133.9 |
1163030400000 | 134.82 |
1163116800000 | 134.86 |
1163376000000 | 134.68 |
1163462400000 | 135.03 |
1163548800000 | 136.38 |
1163635200000 | 136.32 |
1163721600000 | 134.53 |
1163980800000 | 135.06 |
1164067200000 | 135.84 |
1164153600000 | 137.96 |
1164240000000 | 138.08 |
1164326400000 | 138.51 |
1164585600000 | 135.63 |
1164672000000 | 134.75 |
1164758400000 | 137.47 |
1164844800000 | 137.55 |
1164931200000 | 137.63 |
1165190400000 | 139.03 |
1165276800000 | 140.5 |
1165363200000 | 140.23 |
1165449600000 | 141.22 |
1165536000000 | 141.2 |
1165795200000 | 141.47 |
1165881600000 | 143.47 |
1165968000000 | 143.02 |
1166054400000 | 143.01 |
1166140800000 | 143.35 |
1166400000000 | 143.92 |
1166486400000 | 143.68 |
1166572800000 | 145.03 |
1166659200000 | 145.01 |
1166745600000 | 144.74 |
1167177600000 | 145.17 |
1167264000000 | 145.52 |
1167350400000 | 146.06 |
1167696000000 | 149.19 |
1167782400000 | 147.27 |
1167868800000 | 143.77 |
1167955200000 | 141.85 |
1168214400000 | 141.89 |
1168300800000 | 141.51 |
1168387200000 | 139.1 |
1168473600000 | 141.2 |
1168560000000 | 142.19 |
1168819200000 | 144.61 |
1168905600000 | 144.66 |
1168992000000 | 144.64 |
1169078400000 | 144.25 |
1169164800000 | 145.45 |
1169424000000 | 145.78 |
1169510400000 | 146.5 |
1169596800000 | 147.54 |
1169683200000 | 148.55 |
1169769600000 | 147.5 |
1170028800000 | 148.53 |
1170115200000 | 149.95 |
1170201600000 | 150.16 |
1170288000000 | 151.57 |
1170374400000 | 151.01 |
1170633600000 | 150.29 |
1170720000000 | 151.07 |
1170806400000 | 152.81 |
1170892800000 | 151.76 |
1170979200000 | 152.48 |
1171238400000 | 150.27 |
1171324800000 | 151.27 |
1171411200000 | 155.38 |
1171497600000 | 154.51 |
1171584000000 | 154.23 |
1171843200000 | 155.52 |
1171929600000 | 154.09 |
1172016000000 | 152.93 |
1172102400000 | 152.7 |
1172188800000 | 154.1 |
1172448000000 | 155.32 |
1172534400000 | 150.76 |
1172620800000 | 147.3 |
1172707200000 | 145.24 |
1172793600000 | 146.58 |
1173052800000 | 143.65 |
1173139200000 | 144.61 |
1173225600000 | 146.56 |
1173312000000 | 148.89 |
1173398400000 | 148.81 |
1173657600000 | 149.78 |
1173744000000 | 148.51 |
1173830400000 | 144.48 |
1173916800000 | 147.89 |
1174003200000 | 148.75 |
1174262400000 | 151.16 |
1174348800000 | 151.66 |
1174435200000 | 152.98 |
1174521600000 | 156.21 |
1174608000000 | 155.95 |
1174867200000 | 154.76 |
1174953600000 | 154.76 |
1175040000000 | 153.86 |
1175126400000 | 155.79 |
1175212800000 | 155.8 |
1175472000000 | 156.6 |
1175558400000 | 158.41 |
1175644800000 | 159.01 |
1175731200000 | 160.53 |
1176163200000 | 162.35 |
1176249600000 | 161.62 |
1176336000000 | 162.14 |
1176422400000 | 163.3 |
1176681600000 | 166.4 |
1176768000000 | 166.75 |
1176854400000 | 165.88 |
1176940800000 | 166.65 |
1177027200000 | 168.79 |
1177286400000 | 168.68 |
1177372800000 | 167.53 |
1177459200000 | 169.67 |
1177545600000 | 170.35 |
1177632000000 | 170.27 |
1177891200000 | 170.68 |
1177977600000 | 170.14 |
1178064000000 | 171.45 |
1178150400000 | 170.42 |
1178236800000 | 171.9 |
1178496000000 | 173.05 |
1178582400000 | 168.29 |
1178668800000 | 168.24 |
1178755200000 | 166.25 |
1178841600000 | 167.12 |
1179100800000 | 169.27 |
1179187200000 | 171 |
1179273600000 | 171.1 |
1179360000000 | 169.74 |
1179446400000 | 171.33 |
1179705600000 | 171.28 |
1179792000000 | 171.34 |
1179878400000 | 173.87 |
1179964800000 | 172.5 |
1180051200000 | 172.36 |
1180310400000 | 172.97 |
1180396800000 | 172.12 |
1180483200000 | 170.65 |
1180569600000 | 173.27 |
1180656000000 | 174.51 |
1180915200000 | 174.67 |
1181001600000 | 174.78 |
1181088000000 | 172.91 |
1181174400000 | 168.43 |
1181260800000 | 167.21 |
1181520000000 | 168.71 |
1181606400000 | 165.73 |
1181692800000 | 166.45 |
1181779200000 | 169.45 |
1181865600000 | 172.26 |
1182124800000 | 172.9 |
1182211200000 | 172.49 |
1182297600000 | 174.62 |
1182384000000 | 172.06 |
1182470400000 | 172.4 |
1182729600000 | 171.65 |
1182816000000 | 170.67 |
1182902400000 | 169.41 |
1182988800000 | 172.81 |
1183075200000 | 173.38 |
1183334400000 | 175.82 |
1183420800000 | 178.24 |
1183507200000 | 179.66 |
1183593600000 | 178.69 |
1183680000000 | 179.62 |
1183939200000 | 180.62 |
1184025600000 | 180.51 |
1184112000000 | 181.2 |
1184198400000 | 184.04 |
1184284800000 | 185.04 |
1184544000000 | 185.56 |
1184630400000 | 184.53 |
1184716800000 | 183.79 |
1184803200000 | 185.34 |
1184889600000 | 183.44 |
1185148800000 | 183.71 |
1185235200000 | 180.95 |
1185321600000 | 177.11 |
1185408000000 | 172.07 |
1185494400000 | 171.18 |
1185753600000 | 172.72 |
1185840000000 | 175.18 |
1185926400000 | 171.03 |
1186012800000 | 174.75 |
1186099200000 | 173.19 |
1186358400000 | 170.76 |
1186444800000 | 171.93 |
1186531200000 | 177.13 |
1186617600000 | 171.21 |
1186704000000 | 165.32 |
1186963200000 | 169.07 |
1187049600000 | 167.11 |
1187136000000 | 163.48 |
1187222400000 | 156.02 |
1187308800000 | 161.18 |
1187568000000 | 163.2 |
1187654400000 | 162.3 |
1187740800000 | 166.52 |
1187827200000 | 167.74 |
1187913600000 | 169.86 |
1188172800000 | 169.61 |
1188259200000 | 165.77 |
1188345600000 | 168.3 |
1188432000000 | 170.42 |
1188518400000 | 172.46 |
1188777600000 | 172.93 |
1188864000000 | 174.02 |
1188950400000 | 171.99 |
1189036800000 | 173.42 |
1189123200000 | 170.48 |
1189382400000 | 168.8 |
1189468800000 | 173.16 |
1189555200000 | 174.19 |
1189641600000 | 176.02 |
1189728000000 | 174.39 |
1189987200000 | 172.24 |
1190073600000 | 174.69 |
1190160000000 | 182.83 |
1190246400000 | 182.98 |
1190332800000 | 184.29 |
1190592000000 | 183.58 |
1190678400000 | 181.61 |
1190764800000 | 183.89 |
1190851200000 | 186.49 |
1190937600000 | 187.81 |
1191196800000 | 189.01 |
1191283200000 | 187.56 |
1191369600000 | 187.36 |
1191456000000 | 186.3 |
1191542400000 | 188.47 |
1191801600000 | 186.99 |
1191888000000 | 187.95 |
1191974400000 | 189.78 |
1192060800000 | 193.74 |
1192147200000 | 191.35 |
1192406400000 | 190.55 |
1192492800000 | 183.99 |
1192579200000 | 185.91 |
1192665600000 | 185.53 |
1192752000000 | 183.62 |
1193011200000 | 178.35 |
1193097600000 | 183.87 |
1193184000000 | 181.76 |
1193270400000 | 185.64 |
1193356800000 | 187.7 |
1193616000000 | 188.88 |
1193702400000 | 188.08 |
1193788800000 | 189.97 |
1193875200000 | 187.09 |
1193961600000 | 186.15 |
1194220800000 | 185.97 |
1194307200000 | 189.53 |
1194393600000 | 190.9 |
1194480000000 | 188.94 |
1194566400000 | 183.97 |
1194825600000 | 180.99 |
1194912000000 | 180.71 |
1194998400000 | 183.28 |
1195084800000 | 179.27 |
1195171200000 | 177.07 |
1195430400000 | 173.13 |
1195516800000 | 176.99 |
1195603200000 | 172.3 |
1195689600000 | 172.83 |
1195776000000 | 174.42 |
1196035200000 | 176.47 |
1196121600000 | 173.52 |
1196208000000 | 178.22 |
1196294400000 | 179.19 |
1196380800000 | 179.58 |
1196640000000 | 179.18 |
1196726400000 | 176.08 |
1196812800000 | 178.43 |
1196899200000 | 178.5 |
1196985600000 | 179.98 |
1197244800000 | 182.14 |
1197331200000 | 181.91 |
1197417600000 | 181.92 |
1197504000000 | 176.28 |
1197590400000 | 173.99 |
1197849600000 | 168.4 |
1197936000000 | 167.67 |
1198022400000 | 167.64 |
1198108800000 | 167.67 |
1198195200000 | 171.59 |
1198454400000 | 171.85 |
1198713600000 | 173.98 |
1198800000000 | 176.47 |
1199059200000 | 175.58 |
1199232000000 | 174.24 |
1199318400000 | 173.88 |
1199404800000 | 169.15 |
1199664000000 | 165.78 |
1199750400000 | 167.69 |
1199836800000 | 162.92 |
1199923200000 | 161.71 |
1200009600000 | 161.2 |
1200268800000 | 164.46 |
1200355200000 | 158.98 |
1200441600000 | 154.11 |
1200528000000 | 153.86 |
1200614400000 | 150.85 |
1200873600000 | 141.25 |
1200960000000 | 147.21 |
1201046400000 | 142.56 |
1201132800000 | 152.94 |
1201219200000 | 155.14 |
1201478400000 | 152.57 |
1201564800000 | 154.76 |
1201651200000 | 155.01 |
1201737600000 | 154.31 |
1201824000000 | 158.84 |
1202083200000 | 160.55 |
1202169600000 | 153.06 |
1202256000000 | 153.88 |
1202342400000 | 149.11 |
1202428800000 | 149.82 |
1202688000000 | 149.11 |
1202774400000 | 156.45 |
1202860800000 | 156.72 |
1202947200000 | 158.45 |
1203033600000 | 156.98 |
1203292800000 | 160.3 |
1203379200000 | 162.19 |
1203465600000 | 159.16 |
1203552000000 | 162.05 |
1203638400000 | 160.33 |
1203897600000 | 163.06 |
1203984000000 | 165.95 |
1204070400000 | 169.08 |
1204156800000 | 167.47 |
1204243200000 | 164.77 |
1204502400000 | 162.58 |
1204588800000 | 159.72 |
1204675200000 | 163.45 |
1204761600000 | 162.04 |
1204848000000 | 159.53 |
1205107200000 | 156.83 |
1205193600000 | 157.4 |
1205280000000 | 161.13 |
1205366400000 | 159.73 |
1205452800000 | 158.1 |
1205712000000 | 153.27 |
1205798400000 | 158.25 |
1205884800000 | 154.11 |
1205971200000 | 149.66 |
1206403200000 | 158.13 |
1206489600000 | 160.07 |
1206576000000 | 162.84 |
1206662400000 | 162.83 |
1206921600000 | 163.99 |
1207008000000 | 167.11 |
1207094400000 | 169.05 |
1207180800000 | 168.2 |
1207267200000 | 169.34 |
1207526400000 | 172.01 |
1207612800000 | 170.17 |
1207699200000 | 169.96 |
1207785600000 | 169.49 |
1207872000000 | 167.48 |
1208131200000 | 166.23 |
1208217600000 | 166.63 |
1208304000000 | 172.31 |
1208390400000 | 166.17 |
1208476800000 | 166.21 |
1208736000000 | 167.9 |
1208822400000 | 168.46 |
1208908800000 | 168.87 |
1208995200000 | 165.84 |
1209081600000 | 169.25 |
1209340800000 | 170.73 |
1209427200000 | 167.94 |
1209513600000 | 169.77 |
1209600000000 | 168.32 |
1209686400000 | 170.53 |
1209945600000 | 171.41 |
1210032000000 | 171.96 |
1210118400000 | 173.4 |
1210204800000 | 173.83 |
1210291200000 | 172.7 |
1210550400000 | 174.09 |
1210636800000 | 173.96 |
1210723200000 | 174.84 |
1210809600000 | 175.91 |
1210896000000 | 178.78 |
1211155200000 | 181.56 |
1211241600000 | 178.74 |
1211328000000 | 179.47 |
1211414400000 | 180.03 |
1211500800000 | 177.75 |
1211760000000 | 176.7 |
1211846400000 | 174.92 |
1211932800000 | 174.97 |
1212019200000 | 173.78 |
1212105600000 | 175.5 |
1212364800000 | 173.14 |
1212451200000 | 173.57 |
1212537600000 | 170.71 |
1212624000000 | 170.38 |
1212710400000 | 171.74 |
1212969600000 | 169.17 |
1213056000000 | 164.72 |
1213142400000 | 162.71 |
1213228800000 | 162.43 |
1213315200000 | 162.42 |
1213574400000 | 164.39 |
1213660800000 | 166.29 |
1213747200000 | 163.3 |
1213833600000 | 161.35 |
1213920000000 | 161.8 |
1214179200000 | 157.78 |
1214265600000 | 157.06 |
1214352000000 | 159.99 |
1214438400000 | 157.56 |
1214524800000 | 155.05 |
1214784000000 | 154.8 |
1214870400000 | 151.92 |
1214956800000 | 153.08 |
1215043200000 | 151.19 |
1215129600000 | 149.96 |
1215388800000 | 151.76 |
1215475200000 | 148.02 |
1215561600000 | 151.71 |
1215648000000 | 150.13 |
1215734400000 | 148.75 |
1215993600000 | 148.57 |
1216080000000 | 145.92 |
1216166400000 | 145.09 |
1216252800000 | 152 |
1216339200000 | 153.68 |
1216598400000 | 155.44 |
1216684800000 | 152.01 |
1216771200000 | 151.93 |
1216857600000 | 148.84 |
1216944000000 | 148.93 |
1217203200000 | 148.99 |
1217289600000 | 147.62 |
1217376000000 | 150.2 |
1217462400000 | 151.1 |
1217548800000 | 147.99 |
1217808000000 | 147.28 |
1217894400000 | 149.22 |
1217980800000 | 150.62 |
1218067200000 | 149.57 |
1218153600000 | 146.78 |
1218412800000 | 148.48 |
1218499200000 | 146.78 |
1218585600000 | 142.89 |
1218672000000 | 144.91 |
1218758400000 | 143.43 |
1219017600000 | 143.86 |
1219104000000 | 139.2 |
1219190400000 | 140.49 |
1219276800000 | 142.42 |
1219363200000 | 145.31 |
1219622400000 | 143.31 |
1219708800000 | 142.6 |
1219795200000 | 143.43 |
1219881600000 | 145.07 |
1219968000000 | 144.09 |
1220227200000 | 142.47 |
1220313600000 | 141.99 |
1220400000000 | 138.45 |
1220486400000 | 133.3 |
1220572800000 | 126.98 |
1220832000000 | 129.93 |
1220918400000 | 126.44 |
1221004800000 | 125.19 |
1221091200000 | 122.73 |
1221177600000 | 128.08 |
1221436800000 | 124.01 |
1221523200000 | 119.98 |
1221609600000 | 116.45 |
1221696000000 | 118.43 |
1221782400000 | 129.74 |
1222041600000 | 129.68 |
1222128000000 | 127.36 |
1222214400000 | 125.7 |
1222300800000 | 127.6 |
1222387200000 | 123.43 |
1222646400000 | 114.06 |
1222732800000 | 110.99 |
1222819200000 | 110.56 |
1222905600000 | 105.93 |
1222992000000 | 109.28 |
1223251200000 | 97.47 |
1223337600000 | 97.4 |
1223424000000 | 91.92 |
1223510400000 | 92.29 |
1223596800000 | 86.59 |
1223856000000 | 92.47 |
1223942400000 | 95.66 |
1224028800000 | 88.28 |
1224115200000 | 82.76 |
1224201600000 | 85.64 |
1224460800000 | 89.15 |
1224547200000 | 88.2 |
1224633600000 | 81.4 |
1224720000000 | 80.71 |
1224806400000 | 75.65 |
1225065600000 | 71.64 |
1225152000000 | 72.13 |
1225238400000 | 79.35 |
1225324800000 | 82.9 |
1225411200000 | 82.14 |
1225670400000 | 85.62 |
1225756800000 | 92.64 |
1225843200000 | 90.91 |
1225929600000 | 82.46 |
1226016000000 | 84.17 |
1226275200000 | 85.55 |
1226361600000 | 78.79 |
1226448000000 | 75.19 |
1226534400000 | 75.59 |
1226620800000 | 76.06 |
1226880000000 | 74.51 |
1226966400000 | 74.03 |
1227052800000 | 70.96 |
1227139200000 | 67.89 |
1227225600000 | 65.3 |
1227484800000 | 73.38 |
1227571200000 | 75.87 |
1227657600000 | 74.8 |
1227744000000 | 77.61 |
1227830400000 | 76.2 |
1228089600000 | 70.77 |
1228176000000 | 73.82 |
1228262400000 | 73.93 |
1228348800000 | 73.97 |
1228435200000 | 69.35 |
1228694400000 | 77.39 |
1228780800000 | 78.36 |
1228867200000 | 79.52 |
1228953600000 | 79.78 |
1229040000000 | 77.76 |
1229299200000 | 78.27 |
1229385600000 | 79.11 |
1229472000000 | 82.92 |
1229558400000 | 84.14 |
1229644800000 | 80.53 |
1229904000000 | 78.84 |
1229990400000 | 78.58 |
1230076800000 | 78.4 |
1230508800000 | 80.37 |
1230595200000 | 81.61 |
1230681600000 | 80.26 |
1230854400000 | 84.69 |
1231113600000 | 85.45 |
1231200000000 | 85 |
1231286400000 | 85.7 |
1231372800000 | 84.32 |
1231459200000 | 82.89 |
1231718400000 | 80.38 |
1231804800000 | 77.42 |
1231891200000 | 72.91 |
1231977600000 | 72.86 |
1232064000000 | 76.1 |
1232323200000 | 74.14 |
1232409600000 | 70.56 |
1232496000000 | 72.11 |
1232582400000 | 71.42 |
1232668800000 | 70.55 |
1232928000000 | 74.91 |
1233014400000 | 74.67 |
1233100800000 | 77.28 |
1233187200000 | 74.54 |
1233273600000 | 72.98 |
1233532800000 | 70.66 |
1233619200000 | 72.97 |
1233705600000 | 75.39 |
1233792000000 | 74.81 |
1233878400000 | 78.14 |
1234137600000 | 81.11 |
1234224000000 | 78.67 |
1234310400000 | 76.67 |
1234396800000 | 75.19 |
1234483200000 | 76.94 |
1234742400000 | 75.45 |
1234828800000 | 70.78 |
1234915200000 | 70.56 |
1235001600000 | 71.49 |
1235088000000 | 67.97 |
1235347200000 | 67.54 |
1235433600000 | 66.3 |
1235520000000 | 65.59 |
1235606400000 | 67.8 |
1235692800000 | 66.3 |
1235952000000 | 62.72 |
1236038400000 | 61.27 |
1236124800000 | 64.07 |
1236211200000 | 61.32 |
1236297600000 | 60.73 |
1236556800000 | 61.71 |
1236643200000 | 66.01 |
1236729600000 | 67.9 |
1236816000000 | 68.68 |
1236902400000 | 68.77 |
1237161600000 | 71.9 |
1237248000000 | 70.8 |
1237334400000 | 71.4 |
1237420800000 | 76.95 |
1237507200000 | 73.87 |
1237766400000 | 75.76 |
1237852800000 | 74.58 |
1237939200000 | 75.86 |
1238025600000 | 76.61 |
1238112000000 | 74.09 |
1238371200000 | 70.08 |
1238457600000 | 72.33 |
1238544000000 | 74.37 |
1238630400000 | 80.34 |
1238716800000 | 79.4 |
1238976000000 | 79.79 |
1239062400000 | 77.36 |
1239148800000 | 76.97 |
1239235200000 | 78.4 |
1239667200000 | 81.6 |
1239753600000 | 79.43 |
1239840000000 | 82.59 |
1239926400000 | 84.16 |
1240185600000 | 79.45 |
1240272000000 | 80.86 |
1240358400000 | 84.08 |
1240444800000 | 84.87 |
1240531200000 | 87.93 |
1240790400000 | 86.89 |
1240876800000 | 84.64 |
1240963200000 | 88.25 |
1241049600000 | 88.89 |
1241136000000 | 89.12 |
1241395200000 | 93.46 |
1241481600000 | 93.03 |
1241568000000 | 94.93 |
1241654400000 | 95.41 |
1241740800000 | 97.47 |
1242000000000 | 95.87 |
1242086400000 | 94.18 |
1242172800000 | 91.11 |
1242259200000 | 91.94 |
1242345600000 | 93.82 |
1242604800000 | 95.3 |
1242691200000 | 98.23 |
1242777600000 | 100.1 |
1242864000000 | 99.58 |
1242950400000 | 98.92 |
1243209600000 | 99.13 |
1243296000000 | 98.01 |
1243382400000 | 97.85 |
1243468800000 | 96.98 |
1243555200000 | 98.96 |
1243814400000 | 102.49 |
1243900800000 | 103.5 |
1243987200000 | 98.51 |
1244073600000 | 98.82 |
1244160000000 | 97.64 |
1244419200000 | 95.82 |
1244505600000 | 97.97 |
1244592000000 | 100.4 |
1244678400000 | 101.96 |
1244764800000 | 100.87 |
1245024000000 | 97.03 |
1245110400000 | 97.82 |
1245196800000 | 94.51 |
1245283200000 | 95.78 |
1245369600000 | 95.63 |
1245628800000 | 91.33 |
1245715200000 | 91.6 |
1245801600000 | 95.69 |
1245888000000 | 93.38 |
1245974400000 | 95.72 |
1246233600000 | 98.23 |
1246320000000 | 96.85 |
1246406400000 | 100.29 |
1246492800000 | 96.72 |
1246579200000 | 96.05 |
1246838400000 | 93.69 |
1246924800000 | 93.94 |
1247011200000 | 92.23 |
1247097600000 | 92.98 |
1247184000000 | 91.78 |
1247443200000 | 93.24 |
1247529600000 | 94.27 |
1247616000000 | 99.02 |
1247702400000 | 97.24 |
1247788800000 | 98.36 |
1248048000000 | 99.91 |
1248134400000 | 102.04 |
1248220800000 | 102.28 |
1248307200000 | 105.27 |
1248393600000 | 104.89 |
1248652800000 | 104.66 |
1248739200000 | 103.76 |
1248825600000 | 102.85 |
1248912000000 | 105.96 |
1248998400000 | 107.58 |
1249257600000 | 112.02 |
1249344000000 | 110.15 |
1249430400000 | 109.99 |
1249516800000 | 110.02 |
1249603200000 | 110.72 |
1249862400000 | 109.21 |
1249948800000 | 106.41 |
1250035200000 | 109.37 |
1250121600000 | 111.69 |
1250208000000 | 110.25 |
1250467200000 | 106.32 |
1250553600000 | 107.74 |
1250640000000 | 107.84 |
1250726400000 | 110.1 |
1250812800000 | 114.23 |
1251072000000 | 115.6 |
1251158400000 | 115.42 |
1251244800000 | 113.22 |
1251331200000 | 112.82 |
1251417600000 | 116.39 |
1251676800000 | 114.19 |
1251763200000 | 111.88 |
1251849600000 | 108.95 |
1251936000000 | 109.95 |
1252022400000 | 111.82 |
1252281600000 | 115.08 |
1252368000000 | 117.13 |
1252454400000 | 119.13 |
1252540800000 | 118.55 |
1252627200000 | 119.18 |
1252886400000 | 118.39 |
1252972800000 | 119.48 |
1253059200000 | 122.13 |
1253145600000 | 123.14 |
1253232000000 | 122.65 |
1253491200000 | 120.73 |
1253577600000 | 123.53 |
1253664000000 | 123.12 |
1253750400000 | 119.31 |
1253836800000 | 119.05 |
1254096000000 | 120.16 |
1254182400000 | 118.13 |
1254268800000 | 118.3 |
1254355200000 | 115.85 |
1254441600000 | 113.76 |
1254700800000 | 115.1 |
1254787200000 | 119.11 |
1254873600000 | 117.14 |
1254960000000 | 119.2 |
1255046400000 | 119.69 |
1255305600000 | 121.06 |
1255392000000 | 119.97 |
1255478400000 | 123.86 |
1255564800000 | 122.45 |
1255651200000 | 121.63 |
1255910400000 | 123.74 |
1255996800000 | 123.68 |
1256083200000 | 124.52 |
1256169600000 | 122.8 |
1256256000000 | 123.47 |
1256515200000 | 121.21 |
1256601600000 | 120.21 |
1256688000000 | 117.32 |
1256774400000 | 120.27 |
1256860800000 | 118.78 |
1257120000000 | 118.92 |
1257206400000 | 115.94 |
1257292800000 | 119.72 |
1257379200000 | 120.99 |
1257465600000 | 120.36 |
1257724800000 | 125.13 |
1257811200000 | 124.37 |
1257897600000 | 126.09 |
1257984000000 | 125.21 |
1258070400000 | 125.43 |
1258329600000 | 128.24 |
1258416000000 | 125.6 |
1258502400000 | 127.38 |
1258588800000 | 123.69 |
1258675200000 | 123.16 |
1258934400000 | 127.43 |
1259020800000 | 125.23 |
1259107200000 | 126.32 |
1259193600000 | 121.36 |
1259280000000 | 123.44 |
1259539200000 | 121.58 |
1259625600000 | 125.19 |
1259712000000 | 126.43 |
1259798400000 | 125.59 |
1259884800000 | 125.22 |
1260144000000 | 124.07 |
1260230400000 | 121.91 |
1260316800000 | 121.18 |
1260403200000 | 121.71 |
1260489600000 | 121.63 |
1260748800000 | 122.47 |
1260835200000 | 121.04 |
1260921600000 | 122.47 |
1261008000000 | 119.08 |
1261094400000 | 117.95 |
1261353600000 | 119.28 |
1261440000000 | 119.52 |
1261526400000 | 120.84 |
1261612800000 | 120.73 |
1261958400000 | 121.8 |
1262044800000 | 122.8 |
1262131200000 | 121.55 |
1262217600000 | 122.1 |
1262563200000 | 126.14 |
1262649600000 | 125.9 |
1262736000000 | 125.75 |
1262822400000 | 125.83 |
1262908800000 | 126.31 |
1263168000000 | 128.73 |
1263254400000 | 126.85 |
1263340800000 | 127.16 |
1263427200000 | 128.23 |
1263513600000 | 126.4 |
1263772800000 | 127.48 |
1263859200000 | 126.58 |
1263945600000 | 122.88 |
1264032000000 | 121.47 |
1264118400000 | 120.75 |
1264377600000 | 120.57 |
1264464000000 | 119.05 |
1264550400000 | 119.19 |
1264636800000 | 119.2 |
1264723200000 | 120.83 |
1264982400000 | 122.55 |
1265068800000 | 123.87 |
1265155200000 | 123.56 |
1265241600000 | 119.22 |
1265328000000 | 116.35 |
1265587200000 | 116.32 |
1265673600000 | 117.57 |
1265760000000 | 116.72 |
1265846400000 | 117.3 |
1265932800000 | 116.53 |
1266192000000 | 116.09 |
1266278400000 | 118.5 |
1266364800000 | 119.91 |
1266451200000 | 120.19 |
1266537600000 | 119.69 |
1266796800000 | 120.93 |
1266883200000 | 119.3 |
1266969600000 | 120.11 |
1267056000000 | 118.05 |
1267142400000 | 120.57 |
1267401600000 | 121.13 |
1267488000000 | 122.5 |
1267574400000 | 124.85 |
1267660800000 | 124.48 |
1267747200000 | 126.58 |
1268006400000 | 127.44 |
1268092800000 | 126.4 |
1268179200000 | 128.89 |
1268265600000 | 128.44 |
1268352000000 | 130.38 |
1268611200000 | 128.43 |
1268697600000 | 130.98 |
1268784000000 | 131.66 |
1268870400000 | 129.4 |
1268956800000 | 128.99 |
1269216000000 | 128.66 |
1269302400000 | 130.41 |
1269388800000 | 128.68 |
1269475200000 | 130.04 |
1269561600000 | 129.78 |
1269820800000 | 129.96 |
1269907200000 | 129.3 |
1269993600000 | 130.83 |
1270080000000 | 132.41 |
1270512000000 | 132.77 |
1270598400000 | 132.57 |
1270684800000 | 131.76 |
1270771200000 | 133.28 |
1271030400000 | 134.86 |
1271116800000 | 133.91 |
1271203200000 | 135.95 |
1271289600000 | 136.5 |
1271376000000 | 134.55 |
1271635200000 | 133.39 |
1271721600000 | 136.01 |
1271808000000 | 134.43 |
1271894400000 | 131.05 |
1271980800000 | 134.53 |
1272240000000 | 135.14 |
1272326400000 | 131.97 |
1272412800000 | 129.48 |
1272499200000 | 132.77 |
1272585600000 | 133.06 |
1272844800000 | 132.56 |
1272931200000 | 127.6 |
1273017600000 | 122.92 |
1273104000000 | 118.62 |
1273190400000 | 113.22 |
1273449600000 | 123.4 |
1273536000000 | 120.88 |
1273622400000 | 124.15 |
1273708800000 | 123.11 |
1273795200000 | 118.4 |
1274054400000 | 117.93 |
1274140800000 | 119.7 |
1274227200000 | 114.36 |
1274313600000 | 110.33 |
1274400000000 | 112.63 |
1274659200000 | 111.8 |
1274745600000 | 107.13 |
1274832000000 | 111.17 |
1274918400000 | 114.14 |
1275004800000 | 114.53 |
1275264000000 | 114.33 |
1275350400000 | 114.86 |
1275436800000 | 114.79 |
1275523200000 | 117.2 |
1275609600000 | 113.24 |
1275868800000 | 110.45 |
1275955200000 | 109.82 |
1276041600000 | 113.49 |
1276128000000 | 116.56 |
1276214400000 | 116.31 |
1276473600000 | 120.2 |
1276560000000 | 121.75 |
1276646400000 | 120.37 |
1276732800000 | 120.79 |
1276819200000 | 122.5 |
1277078400000 | 123.69 |
1277164800000 | 121.63 |
1277251200000 | 119.91 |
1277337600000 | 117.48 |
1277424000000 | 116.84 |
1277683200000 | 118.19 |
1277769600000 | 112.69 |
1277856000000 | 113.93 |
1277942400000 | 112.26 |
1278028800000 | 114.74 |
1278288000000 | 113.58 |
1278374400000 | 118.01 |
1278460800000 | 119.18 |
1278547200000 | 119.76 |
1278633600000 | 120.95 |
1278892800000 | 120.98 |
1278979200000 | 124.94 |
1279065600000 | 125.97 |
1279152000000 | 126.35 |
1279238400000 | 124.31 |
1279497600000 | 123.76 |
1279584000000 | 122.65 |
1279670400000 | 124.47 |
1279756800000 | 128.04 |
1279843200000 | 126.8 |
1280102400000 | 128.39 |
1280188800000 | 128.83 |
1280275200000 | 128.31 |
1280361600000 | 129.03 |
1280448000000 | 128.29 |
1280707200000 | 133.92 |
1280793600000 | 134.32 |
1280880000000 | 133.4 |
1280966400000 | 133.93 |
1281052800000 | 134.03 |
1281312000000 | 134.87 |
1281398400000 | 131.4 |
1281484800000 | 125.81 |
1281571200000 | 125.13 |
1281657600000 | 124.58 |
1281916800000 | 126.24 |
1282003200000 | 128.42 |
1282089600000 | 127.51 |
1282176000000 | 125.68 |
1282262400000 | 122.39 |
1282521600000 | 122.57 |
1282608000000 | 119.84 |
1282694400000 | 117.96 |
1282780800000 | 120.84 |
1282867200000 | 121.72 |
1283126400000 | 121.18 |
1283212800000 | 121.66 |
1283299200000 | 127.6 |
1283385600000 | 127.37 |
1283472000000 | 128.66 |
1283731200000 | 129.22 |
1283817600000 | 127.32 |
1283904000000 | 129.23 |
1283990400000 | 130.51 |
1284076800000 | 131.17 |
1284336000000 | 134.18 |
1284422400000 | 135.14 |
1284508800000 | 134.98 |
1284595200000 | 134.96 |
1284681600000 | 134.94 |
1284940800000 | 137.24 |
1285027200000 | 137.86 |
1285113600000 | 139.5 |
1285200000000 | 137.58 |
1285286400000 | 141.19 |
1285545600000 | 139.96 |
1285632000000 | 141.3 |
1285718400000 | 141.9 |
1285804800000 | 142.72 |
1285891200000 | 142.76 |
1286150400000 | 140.34 |
1286236800000 | 144.19 |
1286323200000 | 144.96 |
1286409600000 | 145.58 |
1286496000000 | 145.22 |
1286755200000 | 146.17 |
1286841600000 | 145.2 |
1286928000000 | 149.05 |
1287014400000 | 149.55 |
1287100800000 | 147.54 |
1287360000000 | 146.57 |
1287446400000 | 143.25 |
1287532800000 | 146.87 |
1287619200000 | 150.26 |
1287705600000 | 149 |
1287964800000 | 150.38 |
1288051200000 | 147.3 |
1288137600000 | 145.64 |
1288224000000 | 146.15 |
1288310400000 | 146 |
1288569600000 | 146.64 |
1288656000000 | 148.38 |
1288742400000 | 147.13 |
1288828800000 | 152.5 |
1288915200000 | 149.94 |
1289174400000 | 148.39 |
1289260800000 | 150.29 |
1289347200000 | 147.13 |
1289433600000 | 146.24 |
1289520000000 | 145.23 |
1289779200000 | 145.25 |
1289865600000 | 141.23 |
1289952000000 | 142.03 |
1290038400000 | 144.69 |
1290124800000 | 145.35 |
1290384000000 | 144.07 |
1290470400000 | 140.44 |
1290556800000 | 142.13 |
1290643200000 | 142.9 |
1290729600000 | 140.69 |
1290988800000 | 138.36 |
1291075200000 | 138.32 |
1291161600000 | 142.43 |
1291248000000 | 146.24 |
1291334400000 | 148.87 |
1291593600000 | 148.06 |
1291680000000 | 149.24 |
1291766400000 | 147.49 |
1291852800000 | 145.82 |
1291939200000 | 147.11 |
1292198400000 | 149.68 |
1292284800000 | 150.54 |
1292371200000 | 150.43 |
1292457600000 | 149.47 |
1292544000000 | 149.79 |
1292803200000 | 149.76 |
1292889600000 | 152.18 |
1292976000000 | 151.46 |
1293062400000 | 151.56 |
1293148800000 | 151.96 |
1293408000000 | 151.95 |
1293494400000 | 152.05 |
1293580800000 | 152.65 |
1293667200000 | 153.39 |
1293753600000 | 154.71 |
1294012800000 | 157.37 |
1294099200000 | 156.04 |
1294185600000 | 153.71 |
1294272000000 | 152.32 |
1294358400000 | 152.01 |
1294617600000 | 150.86 |
1294704000000 | 153.44 |
1294790400000 | 155.8 |
1294876800000 | 156.98 |
1294963200000 | 157.06 |
1295222400000 | 155.92 |
1295308800000 | 158.58 |
1295395200000 | 156.77 |
1295481600000 | 152.75 |
1295568000000 | 156.16 |
1295827200000 | 157.06 |
1295913600000 | 157.19 |
1296000000000 | 160.24 |
1296086400000 | 160.95 |
1296172800000 | 158.36 |
1296432000000 | 159.02 |
1296518400000 | 161.62 |
1296604800000 | 159.49 |
1296691200000 | 158.06 |
1296777600000 | 157.7 |
1297036800000 | 158.61 |
1297123200000 | 159.5 |
1297209600000 | 159.91 |
1297296000000 | 157.3 |
1297382400000 | 157.41 |
1297641600000 | 156.82 |
1297728000000 | 156.53 |
1297814400000 | 157.21 |
1297900800000 | 156.23 |
1297987200000 | 157.52 |
1298246400000 | 156.44 |
1298332800000 | 156.55 |
1298419200000 | 155.31 |
1298505600000 | 155.85 |
1298592000000 | 157.19 |
1298851200000 | 160.42 |
1298937600000 | 160.19 |
1299024000000 | 158.5 |
1299110400000 | 159.71 |
1299196800000 | 159.91 |
1299456000000 | 160.43 |
1299542400000 | 159.8 |
1299628800000 | 160.98 |
1299715200000 | 157.57 |
1299801600000 | 155.85 |
1300060800000 | 155.38 |
1300147200000 | 151.21 |
1300233600000 | 149.37 |
1300320000000 | 153.13 |
1300406400000 | 157.35 |
1300665600000 | 159.85 |
1300752000000 | 159.31 |
1300838400000 | 159.31 |
1300924800000 | 162.23 |
1301011200000 | 161.86 |
1301270400000 | 162.2 |
1301356800000 | 161.96 |
1301443200000 | 163.73 |
1301529600000 | 164.36 |
1301616000000 | 165.71 |
1301875200000 | 167.21 |
1301961600000 | 167.2 |
1302048000000 | 169.49 |
1302134400000 | 167.68 |
1302220800000 | 170.72 |
1302480000000 | 170.14 |
1302566400000 | 166.81 |
1302652800000 | 168.44 |
1302739200000 | 167.18 |
1302825600000 | 166.86 |
1303084800000 | 161.42 |
1303171200000 | 164.44 |
1303257600000 | 170.43 |
1303344000000 | 171.61 |
1303776000000 | 172.77 |
1303862400000 | 172.96 |
1303948800000 | 175.78 |
1304035200000 | 177.01 |
1304294400000 | 178.58 |
1304380800000 | 175.54 |
1304467200000 | 173.36 |
1304553600000 | 169.42 |
1304640000000 | 170.4 |
1304899200000 | 167.92 |
1304985600000 | 170.56 |
1305072000000 | 170.24 |
1305158400000 | 167.61 |
1305244800000 | 167.97 |
1305504000000 | 168.98 |
1305590400000 | 166.23 |
1305676800000 | 167.69 |
1305763200000 | 169.07 |
1305849600000 | 167.85 |
1306108800000 | 162.7 |
1306195200000 | 163.8 |
1306281600000 | 164.96 |
1306368000000 | 164.12 |
1306454400000 | 167.55 |
1306713600000 | 167.75 |
1306800000000 | 168.85 |
1306886400000 | 169.2 |
1306972800000 | 168.6 |
1307059200000 | 167.49 |
1307318400000 | 166.77 |
1307404800000 | 166.99 |
1307491200000 | 162.25 |
1307577600000 | 162.53 |
1307664000000 | 158.24 |
1307923200000 | 157.97 |
1308009600000 | 160.31 |
1308096000000 | 155.18 |
1308182400000 | 151.36 |
1308268800000 | 153.69 |
1308528000000 | 151.22 |
1308614400000 | 155.43 |
1308700800000 | 154.43 |
1308787200000 | 148.12 |
1308873600000 | 148.49 |
1309132800000 | 150.57 |
1309219200000 | 151.67 |
1309305600000 | 156.98 |
1309392000000 | 160.85 |
1309478400000 | 162.02 |
1309737600000 | 163.41 |
1309824000000 | 163.2 |
1309910400000 | 159.98 |
1309996800000 | 162.93 |
1310083200000 | 158.94 |
1310342400000 | 152.87 |
1310428800000 | 151.63 |
1310515200000 | 155.37 |
1310601600000 | 152.73 |
1310688000000 | 151.51 |
1310947200000 | 147.05 |
1311033600000 | 151.28 |
1311120000000 | 154.03 |
1311206400000 | 156.7 |
1311292800000 | 157.22 |
1311552000000 | 156.41 |
1311638400000 | 156.97 |
1311724800000 | 154.44 |
1311811200000 | 153.3 |
1311897600000 | 152.98 |
1312156800000 | 148.32 |
1312243200000 | 144.8 |
1312329600000 | 140.93 |
1312416000000 | 132.88 |
1312502400000 | 132.02 |
1312761600000 | 125.34 |
1312848000000 | 129 |
1312934400000 | 125.23 |
1313020800000 | 130.28 |
1313107200000 | 133.21 |
1313366400000 | 137.39 |
1313452800000 | 136.01 |
1313539200000 | 137.36 |
1313625600000 | 126.97 |
1313712000000 | 126.67 |
1313971200000 | 126.95 |
1314057600000 | 128 |
1314144000000 | 130.43 |
1314230400000 | 128.34 |
1314316800000 | 128.59 |
1314576000000 | 133.81 |
1314662400000 | 133.02 |
1314748800000 | 137.34 |
1314835200000 | 136.97 |
1314921600000 | 132.48 |
1315180800000 | 125.78 |
1315267200000 | 125.9 |
1315353600000 | 130.83 |
1315440000000 | 131.58 |
1315526400000 | 124.86 |
1315785600000 | 119.16 |
1315872000000 | 120.06 |
1315958400000 | 121.15 |
1316044800000 | 127.29 |
1316131200000 | 127.15 |
1316390400000 | 121.77 |
1316476800000 | 126.12 |
1316563200000 | 124.07 |
1316649600000 | 115.03 |
1316736000000 | 115.07 |
1316995200000 | 115.91 |
1317081600000 | 124.1 |
1317168000000 | 121.12 |
1317254400000 | 123.66 |
1317340800000 | 119.49 |
1317600000000 | 117.51 |
1317686400000 | 112.84 |
1317772800000 | 116.84 |
1317859200000 | 120.24 |
1317945600000 | 121.46 |
1318204800000 | 126.98 |
1318291200000 | 126.15 |
1318377600000 | 130.09 |
1318464000000 | 126.68 |
1318550400000 | 130.5 |
1318809600000 | 127.18 |
1318896000000 | 127.33 |
1318982400000 | 128.06 |
1319068800000 | 126.29 |
1319155200000 | 131.84 |
1319414400000 | 134.13 |
1319500800000 | 133.91 |
1319587200000 | 134.25 |
1319673600000 | 144.37 |
1319760000000 | 144.09 |
1320019200000 | 136.98 |
1320105600000 | 128.37 |
1320192000000 | 131.51 |
1320278400000 | 134.35 |
1320364800000 | 133.93 |
1320624000000 | 133.47 |
1320710400000 | 134.8 |
1320796800000 | 129.84 |
1320883200000 | 129.01 |
1320969600000 | 134.27 |
1321228800000 | 131.81 |
1321315200000 | 130.15 |
1321401600000 | 130.24 |
1321488000000 | 128.14 |
1321574400000 | 127.09 |
1321833600000 | 122.13 |
1321920000000 | 121.58 |
1322006400000 | 118.09 |
1322092800000 | 117.36 |
1322179200000 | 117.46 |
1322438400000 | 123.19 |
1322524800000 | 124.08 |
1322611200000 | 131.57 |
1322697600000 | 129.82 |
1322784000000 | 130.63 |
1323043200000 | 132.64 |
1323129600000 | 131.25 |
1323216000000 | 130.85 |
1323302400000 | 127.11 |
1323388800000 | 128.69 |
1323648000000 | 124.08 |
1323734400000 | 123.75 |
1323820800000 | 119.8 |
1323907200000 | 121.4 |
1323993600000 | 121.52 |
1324252800000 | 121.29 |
1324339200000 | 125.66 |
1324425600000 | 124.65 |
1324512000000 | 126.08 |
1324598400000 | 127.01 |
1324944000000 | 127.2 |
1325030400000 | 125.27 |
1325116800000 | 126.17 |
1325203200000 | 128.44 |
1325462400000 | 130.49 |
1325548800000 | 133.13 |
1325635200000 | 130.29 |
1325721600000 | 129.69 |
1325808000000 | 129.05 |
1326067200000 | 128.94 |
1326153600000 | 131.75 |
1326240000000 | 130.04 |
1326326400000 | 131.28 |
1326412800000 | 128.92 |
1326672000000 | 130.26 |
1326758400000 | 132.52 |
1326844800000 | 133.96 |
1326931200000 | 136.19 |
1327017600000 | 135.64 |
1327276800000 | 137.74 |
1327363200000 | 135.35 |
1327449600000 | 134.28 |
1327536000000 | 138.38 |
1327622400000 | 136.91 |
1327881600000 | 135.12 |
1327968000000 | 136.01 |
1328054400000 | 140.83 |
1328140800000 | 141.2 |
1328227200000 | 143.28 |
1328486400000 | 142.33 |
1328572800000 | 144.08 |
1328659200000 | 144.93 |
1328745600000 | 145.78 |
1328832000000 | 143.74 |
1329091200000 | 145.3 |
1329177600000 | 144.04 |
1329264000000 | 145.55 |
1329350400000 | 145.19 |
1329436800000 | 147.7 |
1329696000000 | 151.21 |
1329782400000 | 150.32 |
1329868800000 | 149.08 |
1329955200000 | 149.66 |
1330041600000 | 152.59 |
1330300800000 | 150.43 |
1330387200000 | 151.95 |
1330473600000 | 151.67 |
1330560000000 | 151.07 |
1330646400000 | 149.69 |
1330905600000 | 148.9 |
1330992000000 | 141.93 |
1331078400000 | 143.22 |
1331164800000 | 148.25 |
1331251200000 | 146.84 |
1331510400000 | 146.56 |
1331596800000 | 148.78 |
1331683200000 | 147.7 |
1331769600000 | 148.92 |
1331856000000 | 150.85 |
1332115200000 | 151.65 |
1332201600000 | 148.89 |
1332288000000 | 147.59 |
1332374400000 | 145.65 |
1332460800000 | 147.43 |
1332720000000 | 151.08 |
1332806400000 | 149.54 |
1332892800000 | 148.67 |
1332979200000 | 145.94 |
1333065600000 | 149.2 |
1333324800000 | 151.7 |
1333411200000 | 151.77 |
1333497600000 | 144.92 |
1333584000000 | 144.3 |
1334016000000 | 140.6 |
1334102400000 | 141.46 |
1334188800000 | 144.6 |
1334275200000 | 141.75 |
1334534400000 | 142.51 |
1334620800000 | 146.17 |
1334707200000 | 144.48 |
1334793600000 | 145.28 |
1334880000000 | 146.61 |
1335139200000 | 140.33 |
1335225600000 | 143.41 |
1335312000000 | 145.33 |
1335398400000 | 145.26 |
1335484800000 | 147.07 |
1335744000000 | 147.33 |
1335830400000 | 147.29 |
1335916800000 | 145.9 |
1336003200000 | 147.23 |
1336089600000 | 143.87 |
1336348800000 | 143.25 |
1336435200000 | 140.58 |
1336521600000 | 139.55 |
1336608000000 | 140.59 |
1336694400000 | 141.1 |
1336953600000 | 135.82 |
1337040000000 | 133.79 |
1337126400000 | 132.63 |
1337212800000 | 131.91 |
1337299200000 | 128.86 |
1337558400000 | 131.89 |
1337644800000 | 134.86 |
1337731200000 | 129.35 |
1337817600000 | 130.95 |
1337904000000 | 130.58 |
1338163200000 | 131.05 |
1338249600000 | 132.36 |
1338336000000 | 128.69 |
1338422400000 | 126.71 |
1338508800000 | 123.63 |
1338768000000 | 123.59 |
1338854400000 | 123.89 |
1338940800000 | 125.81 |
1339027200000 | 129.45 |
1339113600000 | 127.99 |
1339372800000 | 129.42 |
1339459200000 | 129.47 |
1339545600000 | 129.18 |
1339632000000 | 128.65 |
1339718400000 | 130.6 |
1339977600000 | 130.26 |
1340064000000 | 133.79 |
1340150400000 | 135.49 |
1340236800000 | 133.47 |
1340323200000 | 132.46 |
1340582400000 | 128.66 |
1340668800000 | 127.88 |
1340755200000 | 129.78 |
1340841600000 | 128.65 |
1340928000000 | 136.44 |
1341187200000 | 136.93 |
1341273600000 | 139.34 |
1341360000000 | 138.62 |
1341446400000 | 137.38 |
1341532800000 | 134.62 |
1341792000000 | 134.11 |
1341878400000 | 135.89 |
1341964800000 | 135.17 |
1342051200000 | 133.11 |
1342137600000 | 135.44 |
1342396800000 | 136.1 |
1342483200000 | 135.62 |
1342569600000 | 137.5 |
1342656000000 | 139.82 |
1342742400000 | 138.01 |
1343001600000 | 134.42 |
1343088000000 | 134.41 |
1343174400000 | 135.37 |
1343260800000 | 139.89 |
1343347200000 | 142.24 |
1343606400000 | 143.27 |
1343692800000 | 143.48 |
1343779200000 | 143.35 |
1343865600000 | 140.71 |
1343952000000 | 145.6 |
1344211200000 | 146.55 |
1344297600000 | 147.24 |
1344384000000 | 147.05 |
1344470400000 | 148.01 |
1344556800000 | 147.98 |
1344816000000 | 147.17 |
1344902400000 | 147.6 |
1344988800000 | 147.27 |
1345075200000 | 147.88 |
1345161600000 | 148.69 |
1345420800000 | 148.6 |
1345507200000 | 150.07 |
1345593600000 | 147.52 |
1345680000000 | 148.1 |
1345766400000 | 147.9 |
1346025600000 | 149.05 |
1346112000000 | 146.99 |
1346198400000 | 146.22 |
1346284800000 | 144.97 |
1346371200000 | 147.24 |
1346630400000 | 147.41 |
1346716800000 | 145.37 |
1346803200000 | 145.54 |
1346889600000 | 147.81 |
1346976000000 | 151.63 |
1347235200000 | 150.98 |
1347321600000 | 152.27 |
1347408000000 | 153.47 |
1347494400000 | 152.75 |
1347580800000 | 158.64 |
1347840000000 | 157.24 |
1347926400000 | 155.75 |
1348012800000 | 156.97 |
1348099200000 | 155.55 |
1348185600000 | 156.15 |
1348444800000 | 155 |
1348531200000 | 156.8 |
1348617600000 | 152.25 |
1348704000000 | 153.59 |
1348790400000 | 152.41 |
1349049600000 | 154.6 |
1349136000000 | 154.18 |
1349222400000 | 152.24 |
1349308800000 | 153.9199 |
1349395200000 | 156.4 |
1349654400000 | 153.8 |
1349740800000 | 152.3 |
1349827200000 | 150.86 |
1349913600000 | 151.6399 |
1350000000000 | 150.88 |
1350259200000 | 151.65 |
1350345600000 | 154.02 |
1350432000000 | 155.44 |
1350518400000 | 156.48 |
1350604800000 | 154.41 |
1350864000000 | 154.41 |
1350950400000 | 150.02 |
1351036800000 | 150.2 |
1351123200000 | 150.8 |
1351209600000 | 150.16 |
1351468800000 | 150.35 |
1351555200000 | 151.6699 |
1351641600000 | 150.81 |
1351728000000 | 151.9199 |
1351814400000 | 151.87 |
1352073600000 | 150.81 |
1352160000000 | 150.54 |
1352246400000 | 148.75 |
1352332800000 | 148.21 |
1352419200000 | 148.3899 |
1352678400000 | 148.11 |
1352764800000 | 147.3899 |
1352851200000 | 147.29 |
1352937600000 | 146.19 |
1353024000000 | 144 |
1353283200000 | 148.57 |
1353369600000 | 148.8 |
1353456000000 | 149.61 |
1353542400000 | 151.86 |
1353628800000 | 154.06 |
1353888000000 | 153.5 |
1353974400000 | 152.66 |
1354060800000 | 151.86 |
1354147200000 | 154.29 |
1354233600000 | 154.74 |
1354492800000 | 156.11 |
1354579200000 | 156.3 |
1354665600000 | 156.72 |
1354752000000 | 156.9 |
1354838400000 | 156.52 |
1355097600000 | 156.51 |
1355184000000 | 158.61 |
1355270400000 | 158.31 |
1355356800000 | 157.06 |
1355443200000 | 157.37 |
1355702400000 | 157.9199 |
1355788800000 | 159.47 |
1355875200000 | 160.96 |
1355961600000 | 161.09 |
1356048000000 | 160.44 |
1356307200000 | 160.24 |
1356566400000 | 160.93 |
1356652800000 | 160.04 |
1356912000000 | 160.05 |
1357084800000 | 164.9199 |
1357171200000 | 163.75 |
1357257600000 | 163.95 |
1357516800000 | 164.1 |
1357603200000 | 163.05 |
1357689600000 | 163.07 |
1357776000000 | 165.31 |
1357862400000 | 166.75 |
1358121600000 | 167.11 |
1358208000000 | 166.23 |
1358294400000 | 166.52 |
1358380800000 | 168 |
1358467200000 | 166.68 |
1358726400000 | 168.11 |
1358812800000 | 167.72 |
1358899200000 | 168.16 |
1358985600000 | 169.4199 |
1359072000000 | 171.7 |
1359331200000 | 171.91 |
1359417600000 | 172.76 |
1359504000000 | 174.63 |
1359590400000 | 173.43 |
1359676800000 | 177.47 |
1359936000000 | 174.9 |
1360022400000 | 175.63 |
1360108800000 | 175.4199 |
1360195200000 | 173.1 |
1360281600000 | 174.62 |
1360540800000 | 171.99 |
1360627200000 | 173.94 |
1360713600000 | 176.04 |
1360800000000 | 174.98 |
1360886400000 | 175.05 |
1361145600000 | 174.38 |
1361232000000 | 176.28 |
1361318400000 | 177.56 |
1361404800000 | 172.85 |
1361491200000 | 173.62 |
1361750400000 | 174.29 |
1361836800000 | 170.8 |
1361923200000 | 172.52 |
1362009600000 | 172.84 |
1362096000000 | 172.13 |
1362355200000 | 173.49 |
1362441600000 | 176.5 |
1362528000000 | 175.12 |
1362614400000 | 176.07 |
1362700800000 | 175.35 |
1362960000000 | 175.83 |
1363046400000 | 175.76 |
1363132800000 | 174.43 |
1363219200000 | 175.11 |
1363305600000 | 176.13 |
1363564800000 | 173.61 |
1363651200000 | 171.6399 |
1363737600000 | 172.2 |
1363824000000 | 170.97 |
1363910400000 | 171.79 |
1364169600000 | 170.52 |
1364256000000 | 170.9199 |
1364342400000 | 169.6699 |
1364428800000 | 170.96 |
1364860800000 | 173 |
1364947200000 | 172.66 |
1365033600000 | 169.75 |
1365120000000 | 169.97 |
1365379200000 | 170.58 |
1365465600000 | 171.91 |
1365552000000 | 174.98 |
1365638400000 | 176.72 |
1365724800000 | 174.66 |
1365984000000 | 172.98 |
1366070400000 | 171.9199 |
1366156800000 | 167.28 |
1366243200000 | 166.96 |
1366329600000 | 167.29 |
1366588800000 | 166.63 |
1366675200000 | 168.9199 |
1366761600000 | 170.28 |
1366848000000 | 173 |
1366934400000 | 173.81 |
1367193600000 | 175.08 |
1367280000000 | 177.13 |
1367366400000 | 177.02 |
1367452800000 | 174.73 |
1367539200000 | 176.78 |
1367798400000 | 176.54 |
1367884800000 | 177.36 |
1367971200000 | 180.28 |
1368057600000 | 179.43 |
1368144000000 | 178.44 |
1368403200000 | 178.84 |
1368489600000 | 178.69 |
1368576000000 | 178.18 |
1368662400000 | 178.81 |
1368748800000 | 177.65 |
1369008000000 | 178.54 |
1369094400000 | 179.55 |
1369180800000 | 180.4199 |
1369267200000 | 175.8899 |
1369353600000 | 175.96 |
1369612800000 | 177.53 |
1369699200000 | 178.04 |
1369785600000 | 176.54 |
1369872000000 | 178.35 |
1369958400000 | 174.77 |
1370217600000 | 175.61 |
1370304000000 | 175.98 |
1370390400000 | 173.25 |
1370476800000 | 173.35 |
1370563200000 | 174.28 |
1370822400000 | 173.74 |
1370908800000 | 172.62 |
1370995200000 | 174.09 |
1371081600000 | 173.45 |
1371168000000 | 175.84 |
1371427200000 | 176.21 |
1371513600000 | 176.55 |
1371600000000 | 175.96 |
1371686400000 | 166.9199 |
1371772800000 | 165.4 |
1372032000000 | 159.34 |
1372118400000 | 162.49 |
1372204800000 | 164.48 |
1372291200000 | 165.77 |
1372377600000 | 164.25 |
1372636800000 | 167.59 |
1372723200000 | 167.54 |
1372809600000 | 165.7 |
1372896000000 | 168.96 |
1372982400000 | 165.9199 |
1373241600000 | 168.57 |
1373328000000 | 169.06 |
1373414400000 | 170.91 |
1373500800000 | 174.85 |
1373587200000 | 174.9199 |
1373846400000 | 174.99 |
1373932800000 | 176.49 |
1374019200000 | 176.7 |
1374105600000 | 176.7 |
1374192000000 | 177.8899 |
1374451200000 | 178.3899 |
1374537600000 | 179.71 |
1374624000000 | 180.6399 |
1374710400000 | 180.02 |
1374796800000 | 180.02 |
1375056000000 | 179.94 |
1375142400000 | 179.54 |
1375228800000 | 179.78 |
1375315200000 | 181.21 |
1375401600000 | 181.45 |
1375660800000 | 181.71 |
1375747200000 | 181.6399 |
1375833600000 | 181.45 |
1375920000000 | 183.99 |
1376006400000 | 184.77 |
1376265600000 | 184.1399 |
1376352000000 | 184.27 |
1376438400000 | 185.69 |
1376524800000 | 182.85 |
1376611200000 | 185.25 |
1376870400000 | 185.4199 |
1376956800000 | 184.87 |
1377043200000 | 181.03 |
1377129600000 | 182.84 |
1377216000000 | 184.34 |
1377475200000 | 184.03 |
1377561600000 | 181.79 |
1377648000000 | 180.43 |
1377734400000 | 179.38 |
1377820800000 | 176.79 |
1378080000000 | 180.23 |
1378166400000 | 181.37 |
1378252800000 | 182.25 |
1378339200000 | 180.94 |
1378425600000 | 182.04 |
1378684800000 | 184.37 |
1378771200000 | 187.86 |
1378857600000 | 189.1 |
1378944000000 | 188.8899 |
1379030400000 | 187.71 |
1379289600000 | 190.81 |
1379376000000 | 190.58 |
1379462400000 | 191.04 |
1379548800000 | 196.11 |
1379635200000 | 194.81 |
1379894400000 | 192.76 |
1379980800000 | 192.85 |
1380067200000 | 190.6399 |
1380153600000 | 191.32 |
1380240000000 | 191.32 |
1380499200000 | 189.5 |
1380585600000 | 191.56 |
1380672000000 | 190.98 |
1380758400000 | 191.73 |
1380844800000 | 190 |
1381104000000 | 188.72 |
1381190400000 | 188.24 |
1381276800000 | 185.7 |
1381363200000 | 188.54 |
1381449600000 | 189.8 |
1381708800000 | 189.76 |
1381795200000 | 189.83 |
1381881600000 | 190.53 |
1381968000000 | 193.41 |
1382054400000 | 195.38 |
1382313600000 | 196.6399 |
1382400000000 | 199.05 |
1382486400000 | 198.01 |
1382572800000 | 199.19 |
1382659200000 | 198.98 |
1382918400000 | 198.15 |
1383004800000 | 198.6 |
1383091200000 | 199 |
1383177600000 | 194.28 |
1383264000000 | 192.72 |
1383523200000 | 194.26 |
1383609600000 | 192.66 |
1383696000000 | 195.83 |
1383782400000 | 194.08 |
1383868800000 | 191.84 |
1384128000000 | 193.8899 |
1384214400000 | 191.22 |
1384300800000 | 189.73 |
1384387200000 | 192.25 |
1384473600000 | 193.6399 |
1384732800000 | 196.21 |
1384819200000 | 194.76 |
1384905600000 | 193.84 |
1384992000000 | 192.95 |
1385078400000 | 194.84 |
1385337600000 | 195.31 |
1385424000000 | 195.1399 |
1385510400000 | 196.38 |
1385596800000 | 197.96 |
1385683200000 | 197.44 |
1385942400000 | 196.52 |
1386028800000 | 194.26 |
1386115200000 | 193.02 |
1386201600000 | 192.91 |
1386288000000 | 193.08 |
1386547200000 | 194.23 |
1386633600000 | 193.49 |
1386720000000 | 192.85 |
1386806400000 | 189.77 |
1386892800000 | 189.59 |
1387152000000 | 191.45 |
1387238400000 | 190.6 |
1387324800000 | 192.83 |
1387411200000 | 194.6 |
1387497600000 | 196.66 |
1387756800000 | 198.6 |
1387843200000 | 197.98 |
1388102400000 | 202.06 |
1388361600000 | 203.53 |
1388448000000 | 203.44 |
1388620800000 | 200.96 |
1388707200000 | 201.1399 |
1388966400000 | 201.15 |
1389052800000 | 201.49 |
1389139200000 | 201.03 |
1389225600000 | 201.31 |
1389312000000 | 204.1399 |
1389571200000 | 204.1699 |
1389657600000 | 204.73 |
1389744000000 | 205.46 |
1389830400000 | 205.66 |
1389916800000 | 205.78 |
1390176000000 | 205.3 |
1390262400000 | 205.29 |
1390348800000 | 205.84 |
1390435200000 | 204.98 |
1390521600000 | 201.3899 |
1390780800000 | 199.84 |
1390867200000 | 200.59 |
1390953600000 | 198.4 |
1391040000000 | 197.44 |
1391126400000 | 196.51 |
1391385600000 | 195.35 |
1391472000000 | 194.71 |
1391558400000 | 196.58 |
1391644800000 | 200.91 |
1391731200000 | 202.75 |
1391990400000 | 204.23 |
1392076800000 | 207.25 |
1392163200000 | 205.8899 |
1392249600000 | 206.03 |
1392336000000 | 207.01 |
1392595200000 | 207.8899 |
1392681600000 | 206.96 |
1392768000000 | 208.25 |
1392854400000 | 207.11 |
1392940800000 | 208.76 |
1393200000000 | 211.87 |
1393286400000 | 213.32 |
1393372800000 | 211.84 |
1393459200000 | 211.28 |
1393545600000 | 214.95 |
1393804800000 | 209.22 |
1393891200000 | 213.26 |
1393977600000 | 213.71 |
1394064000000 | 215.55 |
1394150400000 | 213.95 |
1394409600000 | 213.37 |
1394496000000 | 213.74 |
1394582400000 | 211.29 |
1394668800000 | 210.42 |
1394755200000 | 208.27 |
1395014400000 | 211.47 |
1395100800000 | 213.07 |
1395187200000 | 212.32 |
1395273600000 | 209.69 |
1395360000000 | 209.72 |
1395619200000 | 207.87 |
1395705600000 | 209.92 |
1395792000000 | 210.95 |
1395878400000 | 210.23 |
1395964800000 | 211.37 |
1396224000000 | 214.16 |
1396310400000 | 216.26 |
1396396800000 | 216.28 |
1396483200000 | 214.62 |
1396569600000 | 214.94 |
1396828800000 | 212.72 |
1396915200000 | 213.25 |
1397001600000 | 215.17 |
1397088000000 | 213.66 |
1397174400000 | 211.1 |
1397433600000 | 210.09 |
1397520000000 | 208.18 |
1397606400000 | 210.09 |
1397692800000 | 210.5 |
1398124800000 | 214.77 |
1398211200000 | 213.57 |
1398297600000 | 214.36 |
1398384000000 | 213.72 |
1398643200000 | 213.97 |
1398729600000 | 216.37 |
1398816000000 | 217.87 |
1398902400000 | 217.99 |
1398988800000 | 217.77 |
1399248000000 | 216.9 |
1399334400000 | 217.64 |
1399420800000 | 217.05 |
1399507200000 | 218.81 |
1399593600000 | 217.32 |
1399852800000 | 219.52 |
1399939200000 | 220.35 |
1400025600000 | 220.39 |
1400112000000 | 219.94 |
1400198400000 | 219.16 |
1400457600000 | 219.24 |
1400544000000 | 219.62 |
1400630400000 | 220.82 |
1400716800000 | 221.57 |
1400803200000 | 220.58 |
1401062400000 | 221.95 |
1401148800000 | 221.68 |
1401235200000 | 220.89 |
1401321600000 | 221.29 |
1401408000000 | 221.43 |
1401667200000 | 221.46 |
1401753600000 | 221.03 |
1401840000000 | 222.14 |
1401926400000 | 221.49 |
1402012800000 | 223.67 |
1402272000000 | 223.73 |
1402358400000 | 223.77 |
1402444800000 | 222.68 |
1402531200000 | 223.72 |
1402617600000 | 223.23 |
1402876800000 | 223.29 |
1402963200000 | 222.6 |
1403049600000 | 222.95 |
1403136000000 | 223.57 |
1403222400000 | 222.13 |
1403481600000 | 223.78 |
1403568000000 | 222.66 |
1403654400000 | 219.9 |
1403740800000 | 219.01 |
1403827200000 | 220.35 |
1404086400000 | 221.38 |
1404172800000 | 222.17 |
1404259200000 | 222.64 |
1404345600000 | 223.01 |
1404432000000 | 221.32 |
1404691200000 | 220.86 |
1404777600000 | 218.14 |
1404864000000 | 218.75 |
1404950400000 | 215.7 |
1405036800000 | 216.02 |
1405296000000 | 219.12 |
1405382400000 | 217.02 |
1405468800000 | 219.49 |
1405555200000 | 217.82 |
1405641600000 | 217.57 |
1405900800000 | 217.16 |
1405987200000 | 219.43 |
1406073600000 | 219.7 |
1406160000000 | 220.27 |
1406246400000 | 219.97 |
1406505600000 | 218.82 |
1406592000000 | 218.75 |
1406678400000 | 217.42 |
1406764800000 | 214.66 |
1406851200000 | 212.69 |
1407110400000 | 212.61 |
1407196800000 | 213.36 |
1407283200000 | 209.91 |
1407369600000 | 208.4 |
1407456000000 | 207.4 |
1407715200000 | 211.73 |
1407801600000 | 210.58 |
1407888000000 | 212.03 |
1407974400000 | 211.88 |
1408060800000 | 211.62 |
1408320000000 | 213.62 |
1408406400000 | 214.78 |
1408492800000 | 214.31 |
1408579200000 | 215.64 |
1408665600000 | 214.13 |
1408924800000 | 215.39 |
1409011200000 | 216.05 |
1409097600000 | 216.31 |
1409184000000 | 213.61 |
1409270400000 | 214.09 |
1409529600000 | 213.43 |
1409616000000 | 213.69 |
1409702400000 | 215.04 |
1409788800000 | 213.74 |
1409875200000 | 211.59 |
1410134400000 | 212.23 |
1410220800000 | 210.5 |
1410307200000 | 210.91 |
1410393600000 | 210.41 |
1410480000000 | 211.17 |
1410739200000 | 211.44 |
1410825600000 | 210.72 |
1410912000000 | 212.74 |
1410998400000 | 214.58 |
1411084800000 | 213.95 |
1411344000000 | 213.31 |
1411430400000 | 211.54 |
1411516800000 | 211.04 |
1411603200000 | 208.56 |
1411689600000 | 208.12 |
1411948800000 | 207.5 |
1412035200000 | 208.96 |
1412121600000 | 206.21 |
1412208000000 | 202.73 |
1412294400000 | 202.32 |
1412553600000 | 203.21 |
1412640000000 | 200.15 |
1412726400000 | 198.48 |
1412812800000 | 197.72 |
1412899200000 | 193 |
1413158400000 | 193.59 |
1413244800000 | 193.8899 |
1413331200000 | 189.56 |
1413417600000 | 188.45 |
1413504000000 | 194.85 |
1413763200000 | 194.05 |
1413849600000 | 198.08 |
1413936000000 | 199.43 |
1414022400000 | 201.43 |
1414108800000 | 200.76 |
1414368000000 | 200.46 |
1414454400000 | 201.68 |
1414540800000 | 203.27 |
1414627200000 | 203.4 |
1414713600000 | 203.68 |
1414972800000 | 201.58 |
1415059200000 | 201.09 |
1415145600000 | 202.68 |
1415232000000 | 202.04 |
1415318400000 | 200.8 |
1415577600000 | 202.56 |
1415664000000 | 203.09 |
1415750400000 | 201.9199 |
1415836800000 | 202.49 |
1415923200000 | 202.5 |
1416182400000 | 202.35 |
1416268800000 | 205.3899 |
1416355200000 | 204.71 |
1416441600000 | 204.37 |
1416528000000 | 206.01 |
1416787200000 | 207.77 |
1416873600000 | 208.8899 |
1416960000000 | 208.78 |
1417046400000 | 207.41 |
1417132800000 | 205.36 |
1417392000000 | 205.29 |
1417478400000 | 204.45 |
1417564800000 | 204.84 |
1417651200000 | 204.26 |
1417737600000 | 204.77 |
1417996800000 | 203.57 |
1418083200000 | 202.83 |
1418169600000 | 202.19 |
1418256000000 | 201.04 |
1418342400000 | 197.66 |
1418601600000 | 193.1 |
1418688000000 | 193.63 |
1418774400000 | 193.09 |
1418860800000 | 197.43 |
1418947200000 | 198.29 |
1419206400000 | 198.6 |
1419292800000 | 198.38 |
1419379200000 | 197.98 |
1419811200000 | 198.47 |
1419897600000 | 197.47 |
1419984000000 | 195.83 |
1420156800000 | 195.29 |
1420416000000 | 192.43 |
1420502400000 | 192.08 |
1420588800000 | 187.88 |
1420675200000 | 191.28 |
1420761600000 | 190.93 |
1421020800000 | 190.59 |
1421107200000 | 192.8899 |
1421193600000 | 190.03 |
1421280000000 | 190.33 |
1421366400000 | 190.61 |
1421625600000 | 194.48 |
1421712000000 | 194.16 |
1421798400000 | 195.44 |
1421884800000 | 196.6699 |
1421971200000 | 196.35 |
1422230400000 | 198.26 |
1422316800000 | 198.44 |
1422403200000 | 199.77 |
1422489600000 | 199.27 |
1422576000000 | 198.91 |
1422835200000 | 199.34 |
1422921600000 | 203.11 |
1423008000000 | 201 |
1423094400000 | 202.2 |
1423180800000 | 200.93 |
1423440000000 | 199.66 |
1423526400000 | 201.75 |
1423612800000 | 199.01 |
1423699200000 | 201.7 |
1423785600000 | 204.85 |
1424044800000 | 205.16 |
1424131200000 | 205.4199 |
1424217600000 | 206.91 |
1424304000000 | 207.97 |
1424390400000 | 209.34 |
1424649600000 | 209.99 |
1424736000000 | 210.51 |
1424822400000 | 211.94 |
1424908800000 | 211.06 |
1424995200000 | 212.21 |
1425254400000 | 211.56 |
1425340800000 | 210.01 |
1425427200000 | 207.57 |
1425513600000 | 209.15 |
1425600000000 | 205.94 |
1425859200000 | 205.05 |
1425945600000 | 201.36 |
1426032000000 | 201.65 |
1426118400000 | 202.4199 |
1426204800000 | 201.68 |
1426464000000 | 204.71 |
1426550400000 | 202.68 |
1426636800000 | 204.09 |
1426723200000 | 205.96 |
1426809600000 | 209.84 |
1427068800000 | 211.92 |
1427155200000 | 212.6 |
1427241600000 | 212.51 |
1427328000000 | 208.57 |
1427414400000 | 210.3 |
1427673600000 | 212.38 |
1427760000000 | 209.33 |
1427846400000 | 210.27 |
1427932800000 | 212.36 |
1428364800000 | 215.35 |
1428451200000 | 213.87 |
1428537600000 | 213.46 |
1428624000000 | 214.91 |
1428883200000 | 214.4 |
1428969600000 | 216.27 |
1429056000000 | 216.05 |
1429142400000 | 217.2 |
1429228800000 | 213.58 |
1429488000000 | 215.23 |
1429574400000 | 218.55 |
1429660800000 | 216.94 |
1429747200000 | 216.42 |
1429833600000 | 218.73 |
1430092800000 | 221.34 |
1430179200000 | 218.48 |
1430265600000 | 217.52 |
1430352000000 | 217.26 |
1430438400000 | 217 |
1430697600000 | 218.2 |
1430784000000 | 214.42 |
1430870400000 | 216.59 |
1430956800000 | 215.29 |
1431043200000 | 219.22 |
1431302400000 | 218.56 |
1431388800000 | 216.95 |
1431475200000 | 220.74 |
1431561600000 | 220.63 |
1431648000000 | 221.06 |
1431907200000 | 221.23 |
1431993600000 | 219.67 |
1432080000000 | 220.07 |
1432166400000 | 221.33 |
1432252800000 | 220.24 |
1432512000000 | 220.1 |
1432598400000 | 216.39 |
1432684800000 | 217.96 |
1432771200000 | 217.71 |
1432857600000 | 215.17 |
1433116800000 | 214.53 |
1433203200000 | 217.35 |
1433289600000 | 220.96 |
1433376000000 | 219.95 |
1433462400000 | 214.12 |
1433721600000 | 213.4 |
1433808000000 | 213.62 |
1433894400000 | 218.38 |
1433980800000 | 217.95 |
1434067200000 | 217.5 |
1434326400000 | 212.97 |
1434412800000 | 213.99 |
1434499200000 | 212.16 |
1434585600000 | 214.46 |
1434672000000 | 213.51 |
1434931200000 | 220.26 |
1435017600000 | 218.1 |
1435104000000 | 216.93 |
1435190400000 | 216.63 |
1435276800000 | 215.68 |
1435536000000 | 210.93 |
1435622400000 | 208.71 |
1435708800000 | 211.44 |
1435795200000 | 208.69 |
1435881600000 | 207.45 |
1436140800000 | 204.63 |
1436227200000 | 199.44 |
1436313600000 | 202.23 |
1436400000000 | 206.36 |
1436486400000 | 213.78 |
1436745600000 | 214.61 |
1436832000000 | 214.42 |
1436918400000 | 213.61 |
1437004800000 | 216.21 |
1437091200000 | 214.68 |
1437350400000 | 217.1 |
1437436800000 | 216.11 |
1437523200000 | 213.44 |
1437609600000 | 214.2 |
1437696000000 | 213.36 |
1437955200000 | 211.6 |
1438041600000 | 210.87 |
1438128000000 | 212.85 |
1438214400000 | 211.8 |
1438300800000 | 214.52 |
1438560000000 | 214.67 |
1438646400000 | 213.88 |
1438732800000 | 213.67 |
1438819200000 | 211.69 |
1438905600000 | 209.69 |
1439164800000 | 213.15 |
1439251200000 | 211.43 |
1439337600000 | 209.03 |
1439424000000 | 212.02 |
1439510400000 | 211.55 |
1439769600000 | 211.48 |
1439856000000 | 211.08 |
1439942400000 | 207.04 |
1440028800000 | 205.01 |
1440115200000 | 201.81 |
1440374400000 | 195.25 |
1440460800000 | 199.43 |
1440547200000 | 197.21 |
1440633600000 | 201.03 |
1440720000000 | 202.11 |
1440979200000 | 200.6399 |
1441065600000 | 197.29 |
1441152000000 | 198.62 |
1441238400000 | 202.01 |
1441324800000 | 196.71 |
1441584000000 | 197.82 |
1441670400000 | 201.34 |
1441756800000 | 204.24 |
1441843200000 | 203.31 |
1441929600000 | 203.6699 |
1442188800000 | 201.36 |
1442275200000 | 201.47 |
1442361600000 | 204.03 |
1442448000000 | 204.51 |
1442534400000 | 202.33 |
1442793600000 | 201.19 |
1442880000000 | 194.9 |
1442966400000 | 194.8899 |
1443052800000 | 191.56 |
1443139200000 | 194.85 |
1443398400000 | 191.24 |
1443484800000 | 191.15 |
1443571200000 | 194.1 |
1443657600000 | 194.78 |
1443744000000 | 196.24 |
1444003200000 | 201.23 |
1444089600000 | 203.8 |
1444176000000 | 203.47 |
1444262400000 | 204.22 |
1444348800000 | 207.04 |
1444608000000 | 207.38 |
1444694400000 | 205.09 |
1444780800000 | 202.72 |
1444867200000 | 203.09 |
1444953600000 | 204.36 |
1445212800000 | 203.96 |
1445299200000 | 204.3 |
1445385600000 | 203.03 |
1445472000000 | 203.11 |
1445558400000 | 204.15 |
1445817600000 | 204.33 |
1445904000000 | 202.22 |
1445990400000 | 205.26 |
1446076800000 | 201.18 |
1446163200000 | 202.95 |
1446422400000 | 203.6 |
1446508800000 | 203.78 |
1446595200000 | 204.4199 |
1446681600000 | 204.49 |
1446768000000 | 203.05 |
1447027200000 | 201.87 |
1447113600000 | 199.98 |
1447200000000 | 202.49 |
1447286400000 | 200.85 |
1447372800000 | 197.85 |
1447632000000 | 198.6699 |
1447718400000 | 201.79 |
1447804800000 | 201.94 |
1447891200000 | 203.9199 |
1447977600000 | 203.88 |
1448236800000 | 202.59 |
1448323200000 | 199.9199 |
1448409600000 | 201.49 |
1448496000000 | 203.36 |
1448582400000 | 203.24 |
1448841600000 | 204.95 |
1448928000000 | 205.91 |
1449014400000 | 206.43 |
1449100800000 | 207 |
1449187200000 | 205.88 |
1449446400000 | 206.47 |
1449532800000 | 202.18 |
1449619200000 | 202.8 |
1449705600000 | 201.1699 |
1449792000000 | 197.04 |
1450051200000 | 195.82 |
1450137600000 | 199.61 |
1450224000000 | 200.45 |
1450310400000 | 200.52 |
1450396800000 | 198.19 |
1450656000000 | 199.1 |
1450742400000 | 199.44 |
1450828800000 | 202.6699 |
1450915200000 | 204.23 |
1451260800000 | 203.54 |
1451347200000 | 205.33 |
1451433600000 | 204.4199 |
1451520000000 | 203.88 |
1451865600000 | 197.21 |
1451952000000 | 195.19 |
1452038400000 | 194.86 |
1452124800000 | 192.1 |
1452211200000 | 191.59 |
1452470400000 | 189.86 |
1452556800000 | 190.72 |
1452643200000 | 191.98 |
1452729600000 | 188.1399 |
1452816000000 | 183.6399 |
1453075200000 | 182.53 |
1453161600000 | 186.58 |
1453248000000 | 179.73 |
1453334400000 | 182.94 |
1453420800000 | 189.26 |
1453680000000 | 189.33 |
1453766400000 | 191.68 |
1453852800000 | 191.95 |
1453939200000 | 189.49 |
1454025600000 | 191.5 |
1454284800000 | 190.59 |
1454371200000 | 187.32 |
1454457600000 | 186.01 |
1454544000000 | 188.84 |
1454630400000 | 186.95 |
1454889600000 | 178.53 |
1454976000000 | 178.79 |
1455062400000 | 181.23 |
1455148800000 | 177.81 |
1455235200000 | 179.88 |
1455494400000 | 185.47 |
1455580800000 | 184.1699 |
1455667200000 | 189.8 |
1455753600000 | 190.56 |
1455840000000 | 189.07 |
1456099200000 | 192.62 |
1456185600000 | 191.36 |
1456272000000 | 185.87 |
1456358400000 | 189.99 |
1456444800000 | 190.73 |
1456704000000 | 190.1 |
1456790400000 | 192.26 |
1456876800000 | 191.05 |
1456963200000 | 192.37 |
1457049600000 | 197.13 |
1457308800000 | 196.9 |
1457395200000 | 195.73 |
1457481600000 | 196.3 |
1457568000000 | 196.1699 |
1457654400000 | 200.29 |
1457913600000 | 202.01 |
1458000000000 | 199.79 |
1458086400000 | 198.76 |
1458172800000 | 201.88 |
1458259200000 | 202.66 |
1458518400000 | 201.1699 |
1458604800000 | 201.4 |
1458691200000 | 199.71 |
1458777600000 | 197.26 |
1459209600000 | 197.45 |
1459296000000 | 204.28 |
1459382400000 | 203.19 |
1459468800000 | 201.15 |
1459728000000 | 202.57 |
1459814400000 | 199.28 |
1459900800000 | 201.09 |
1459987200000 | 199.44 |
1460073600000 | 203.52 |
1460332800000 | 204.35 |
1460419200000 | 203.47 |
1460505600000 | 205.29 |
1460592000000 | 205.81 |
1460678400000 | 205.62 |
1460937600000 | 206.53 |
1461024000000 | 211.53 |
1461110400000 | 210.47 |
1461196800000 | 209.05 |
1461283200000 | 207.06 |
1461542400000 | 205.7 |
1461628800000 | 206.29 |
1461715200000 | 207.05 |
1461801600000 | 208.18 |
1461888000000 | 207.25 |
1462147200000 | 207.32 |
1462233600000 | 204.46 |
1462320000000 | 202.57 |
1462406400000 | 201.3 |
1462492800000 | 200.5 |
1462752000000 | 202.27 |
1462838400000 | 202.88 |
1462924800000 | 203.08 |
1463011200000 | 201.1399 |
1463097600000 | 200.27 |
1463356800000 | 201.81 |
1463443200000 | 201.83 |
1463529600000 | 201.73 |
1463616000000 | 198.13 |
1463702400000 | 201.21 |
1463961600000 | 200.63 |
1464048000000 | 203.65 |
1464134400000 | 206.06 |
1464220800000 | 207.41 |
1464307200000 | 206.32 |
1464566400000 | 207.03 |
1464652800000 | 206.1 |
1464739200000 | 206.09 |
1464825600000 | 205.26 |
1464912000000 | 207.1699 |
1465171200000 | 208.9 |
1465257600000 | 211.22 |
1465344000000 | 211.07 |
1465430400000 | 208.03 |
1465516800000 | 201.96 |
1465776000000 | 199.56 |
1465862400000 | 193.3 |
1465948800000 | 196.01 |
1466035200000 | 190.52 |
1466121600000 | 194.8899 |
1466380800000 | 202.38 |
1466467200000 | 202.46 |
1466553600000 | 203.38 |
1466640000000 | 207.01 |
1466726400000 | 199.24 |
1466985600000 | 183.96 |
1467072000000 | 189.51 |
1467158400000 | 195.57 |
1467244800000 | 198.09 |
1467331200000 | 201.62 |
1467590400000 | 200.04 |
1467676800000 | 195.6 |
1467763200000 | 191.78 |
1467849600000 | 194.5 |
1467936000000 | 196.38 |
1468195200000 | 200.32 |
1468281600000 | 201.82 |
1468368000000 | 202.9199 |
1468454400000 | 203.61 |
1468540800000 | 202.81 |
1468800000000 | 202.15 |
1468886400000 | 201.4199 |
1468972800000 | 203.57 |
1469059200000 | 203.07 |
1469145600000 | 202.03 |
1469404800000 | 202 |
1469491200000 | 203.1399 |
1469577600000 | 203.04 |
1469664000000 | 203.5 |
1469750400000 | 206 |
1470009600000 | 204.56 |
1470096000000 | 202.6399 |
1470182400000 | 201.16 |
1470268800000 | 202.73 |
1470355200000 | 200.56 |
1470614400000 | 200.18 |
1470700800000 | 204.87 |
1470787200000 | 204.81 |
1470873600000 | 206.2 |
1470960000000 | 205.74 |
1471219200000 | 206.57 |
1471305600000 | 205.31 |
1471392000000 | 203.35 |
1471478400000 | 206.21 |
1471564800000 | 205.23 |
1471824000000 | 206.04 |
1471910400000 | 207.5 |
1471996800000 | 206.96 |
1472083200000 | 206.21 |
1472169600000 | 207.22 |
1472428800000 | 205.12 |
1472515200000 | 205.05 |
1472601600000 | 203.9199 |
1472688000000 | 204.1399 |
1472774400000 | 205.95 |
1473033600000 | 206.65 |
1473120000000 | 207.61 |
1473206400000 | 209.02 |
1473292800000 | 208.86 |
1473379200000 | 204.6399 |
1473638400000 | 203.4 |
1473724800000 | 203.04 |
1473811200000 | 203.57 |
1473897600000 | 204.44 |
1473984000000 | 201.94 |
1474243200000 | 204.3899 |
1474329600000 | 203.98 |
1474416000000 | 203.87 |
1474502400000 | 208.6 |
1474588800000 | 206.51 |
1474848000000 | 205 |
1474934400000 | 202.63 |
1475020800000 | 203.95 |
1475107200000 | 205.12 |
1475193600000 | 205.51 |
1475452800000 | 205.52 |
1475539200000 | 205.95 |
1475625600000 | 206.1 |
1475712000000 | 205.15 |
1475798400000 | 203.48 |
1476057600000 | 205.21 |
1476144000000 | 200.81 |
1476230400000 | 198.43 |
1476316800000 | 196.93 |
1476403200000 | 199.36 |
1476662400000 | 198.51 |
1476748800000 | 200.82 |
1476835200000 | 201.15 |
1476921600000 | 201.26 |
1477008000000 | 200.35 |
1477267200000 | 200.41 |
1477353600000 | 199.01 |
1477440000000 | 199.32 |
1477526400000 | 197.99 |
1477612800000 | 195 |
1477872000000 | 194.56 |
1477958400000 | 193.8 |
1478044800000 | 192.34 |
1478131200000 | 192.23 |
1478217600000 | 189.84 |
1478476800000 | 191.15 |
1478563200000 | 191.25 |
1478649600000 | 191.49 |
1478736000000 | 190.61 |
1478822400000 | 188.97 |
1479081600000 | 186.01 |
1479168000000 | 187.88 |
1479254400000 | 186.53 |
1479340800000 | 187.95 |
1479427200000 | 186.93 |
1479686400000 | 188 |
1479772800000 | 188.03 |
1479859200000 | 186.59 |
1479945600000 | 188.01 |
1480032000000 | 189.59 |
1480291200000 | 188.22 |
1480377600000 | 188.53 |
1480464000000 | 189.78 |
1480550400000 | 189.12 |
1480636800000 | 188.99 |
1480896000000 | 191.51 |
1480982400000 | 192.46 |
1481068800000 | 195.24 |
1481155200000 | 194.3899 |
1481241600000 | 195.54 |
1481500800000 | 196.3899 |
1481587200000 | 198.65 |
1481673600000 | 197.44 |
1481760000000 | 194.22 |
1481846400000 | 194.46 |
1482105600000 | 194.97 |
1482192000000 | 194.08 |
1482278400000 | 195.48 |
1482364800000 | 195.3899 |
1482451200000 | 196.48 |
1482796800000 | 196.83 |
1482883200000 | 196.21 |
1482969600000 | 197.72 |
1483056000000 | 198.49 |
1483315200000 | 200.61 |
1483401600000 | 198.47 |
1483488000000 | 199.52 |
1483574400000 | 202.01 |
1483660800000 | 201.41 |
1483920000000 | 199.58 |
1484006400000 | 199.6 |
1484092800000 | 198.1399 |
1484179200000 | 200.4199 |
1484265600000 | 202.55 |
1484524800000 | 201.13 |
1484611200000 | 201.43 |
1484697600000 | 202.18 |
1484784000000 | 200.78 |
1484870400000 | 203.3899 |
1485129600000 | 202.69 |
1485216000000 | 204.3 |
1485302400000 | 206.58 |
1485388800000 | 206.54 |
1485475200000 | 206.79 |
1485734400000 | 204.98 |
1485820800000 | 206.88 |
1485907200000 | 208.05 |
1485993600000 | 208.9199 |
1486080000000 | 209.1699 |
1486339200000 | 206.69 |
1486425600000 | 206.13 |
1486512000000 | 206.1699 |
1486598400000 | 206.38 |
1486684800000 | 206.31 |
1486944000000 | 207.31 |
1487030400000 | 206.6399 |
1487116800000 | 207.51 |
1487203200000 | 209.79 |
1487289600000 | 208.19 |
1487548800000 | 208.22 |
1487635200000 | 208.68 |
1487721600000 | 207.96 |
1487808000000 | 208.86 |
1487894400000 | 206.38 |
1488153600000 | 206.22 |
1488240000000 | 207.05 |
1488326400000 | 208.34 |
1488412800000 | 207.26 |
1488499200000 | 207.37 |
1488758400000 | 207.06 |
1488844800000 | 206.61 |
1488931200000 | 205.8899 |
1489017600000 | 206.21 |
1489104000000 | 208.33 |
1489363200000 | 209.76 |
1489449600000 | 208.83 |
1489536000000 | 209.16 |
1489622400000 | 212.79 |
1489708800000 | 213.57 |
1489968000000 | 213.77 |
1490054400000 | 212.59 |
1490140800000 | 211.07 |
1490227200000 | 212.61 |
1490313600000 | 212.93 |
1490572800000 | 213.23 |
1490659200000 | 213.83 |
1490745600000 | 212.34 |
1490832000000 | 212.98 |
1490918400000 | 213.22 |
1491177600000 | 210.99 |
1491264000000 | 211.62 |
1491350400000 | 211.88 |
1491436800000 | 212.16 |
1491523200000 | 211.49 |
1491782400000 | 212.08 |
1491868800000 | 212.36 |
1491955200000 | 213.85 |
1492041600000 | 213.68 |
1492473600000 | 212.6 |
1492560000000 | 213.53 |
1492646400000 | 215.14 |
1492732800000 | 212.96 |
1492992000000 | 220.79 |
1493078400000 | 223.93 |
1493164800000 | 224.2 |
1493251200000 | 223.89 |
1493337600000 | 225.19 |
1493596800000 | 225.45 |
1493683200000 | 227.07 |
1493769600000 | 227.67 |
1493856000000 | 228.85 |
1493942400000 | 231.19 |
1494201600000 | 229.72 |
1494288000000 | 229.6 |
1494374400000 | 229.37 |
1494460800000 | 229.11 |
1494547200000 | 230.42 |
1494806400000 | 231.96 |
1494892800000 | 233.52 |
1494979200000 | 231.3 |
1495065600000 | 229.3 |
1495152000000 | 232.56 |
1495411200000 | 233.93 |
1495497600000 | 235.62 |
1495584000000 | 235.14 |
1495670400000 | 235.89 |
1495756800000 | 235.02 |
1496016000000 | 234.1 |
1496102400000 | 234.18 |
1496188800000 | 235.68 |
1496275200000 | 236.22 |
1496361600000 | 238.5 |
1496620800000 | 237.33 |
1496707200000 | 236.73 |
1496793600000 | 236.7 |
1496880000000 | 235.52 |
1496966400000 | 236.67 |
1497225600000 | 235.67 |
1497312000000 | 238.22 |
1497398400000 | 239.45 |
1497484800000 | 233.51 |
1497571200000 | 236.34 |
1497830400000 | 238.42 |
1497916800000 | 235.97 |
1498003200000 | 235.48 |
1498089600000 | 236.02 |
1498176000000 | 236.75 |
1498435200000 | 236.43 |
1498521600000 | 235.72 |
1498608000000 | 237.27 |
1498694400000 | 235.99 |
1498780800000 | 236.31 |
1499040000000 | 238.51 |
1499126400000 | 237.16 |
1499212800000 | 237.74 |
1499299200000 | 237.93 |
1499385600000 | 237.81 |
1499644800000 | 239.12 |
1499731200000 | 238.65 |
1499817600000 | 243.03 |
1499904000000 | 243.3 |
1499990400000 | 244.85 |
1500249600000 | 245.97 |
1500336000000 | 244.4 |
1500422400000 | 243.71 |
1500508800000 | 245.15 |
1500595200000 | 242.85 |
1500854400000 | 240.85 |
1500940800000 | 241.25 |
1501027200000 | 242.46 |
1501113600000 | 242.97 |
1501200000000 | 243.65 |
1501459200000 | 243.83 |
1501545600000 | 245.61 |
1501632000000 | 245.53 |
1501718400000 | 245.43 |
1501804800000 | 244.63 |
1502064000000 | 245.39 |
1502150400000 | 244.31 |
1502236800000 | 244.41 |
1502323200000 | 242.8 |
1502409600000 | 242.06 |
1502668800000 | 244.62 |
1502755200000 | 243.07 |
1502841600000 | 243.66 |
1502928000000 | 242.54 |
1503014400000 | 241.33 |
1503273600000 | 242.24 |
1503360000000 | 243.83 |
1503446400000 | 244.06 |
1503532800000 | 244.46 |
1503619200000 | 246.1 |
1503878400000 | 246.55 |
1503964800000 | 245.74 |
1504051200000 | 245.85 |
1504137600000 | 248.29 |
1504224000000 | 249.52 |
1504483200000 | 248.95 |
1504569600000 | 248.14 |
1504656000000 | 247.66 |
1504742400000 | 249.86 |
1504828800000 | 249.48 |
1505088000000 | 250.86 |
1505174400000 | 252.03 |
1505260800000 | 251.11 |
1505347200000 | 250.52 |
1505433600000 | 251.04 |
1505692800000 | 252.53 |
1505779200000 | 252.77 |
1505865600000 | 253.56 |
1505952000000 | 253.54 |
1506038400000 | 254.47 |
1506297600000 | 253.27 |
1506384000000 | 249.93 |
1506470400000 | 250.47 |
1506556800000 | 252.39 |
1506643200000 | 253.05 |
1506902400000 | 253.28 |
1506988800000 | 255.08 |
1507075200000 | 255.77 |
1507161600000 | 255.3 |
1507248000000 | 254.31 |
1507507200000 | 254.99 |
1507593600000 | 256.23 |
1507680000000 | 256.81 |
1507766400000 | 256.52 |
1507852800000 | 255.66 |
1508112000000 | 255.45 |
1508198400000 | 253.53 |
1508284800000 | 255.12 |
1508371200000 | 255.96 |
1508457600000 | 257.2799 |
1508716800000 | 256.32 |
1508803200000 | 254.89 |
1508889600000 | 255.29 |
1508976000000 | 251.56 |
1509062400000 | 251.75 |
1509321600000 | 252.4 |
1509408000000 | 252.67 |
1509494400000 | 252.63 |
1509580800000 | 252.65 |
1509667200000 | 251.3 |
1509926400000 | 252.09 |
1510012800000 | 250.55 |
1510099200000 | 250.89 |
1510185600000 | 247.25 |
1510272000000 | 247.07 |
1510531200000 | 245.57 |
1510617600000 | 244.92 |
1510704000000 | 244.52 |
1510790400000 | 247.28 |
1510876800000 | 245.15 |
1511136000000 | 245.43 |
1511222400000 | 246.99 |
1511308800000 | 246.84 |
1511395200000 | 247.95 |
1511481600000 | 248.97 |
1511740800000 | 246.8 |
1511827200000 | 247.22 |
1511913600000 | 246.31 |
1512000000000 | 247.39 |
1512086400000 | 244.56 |
1512345600000 | 245.19 |
1512432000000 | 243.44 |
1512518400000 | 242.69 |
1512604800000 | 242.06 |
1512691200000 | 243.29 |
1512950400000 | 244.18 |
1513036800000 | 245.26 |
1513123200000 | 245.02 |
1513209600000 | 244.81 |
1513296000000 | 242.15 |
1513555200000 | 246.75 |
1513641600000 | 245.84 |
1513728000000 | 246.11 |
1513814400000 | 247.46 |
1513900800000 | 247.62 |
1514332800000 | 249.05 |
1514419200000 | 249.07 |
1514505600000 | 249.79 |
1514851200000 | 250.79 |
1514937600000 | 252.25 |
1515024000000 | 255.03 |
1515110400000 | 256.44 |
1515369600000 | 256.17 |
1515456000000 | 256.6 |
1515542400000 | 257.25 |
1515628800000 | 258.13 |
1515715200000 | 259.07 |
1515974400000 | 261.64 |
1516060800000 | 261.26 |
1516147200000 | 262.0899 |
1516233600000 | 262.22 |
1516320000000 | 263.54 |
1516579200000 | 264.89 |
1516665600000 | 266.2 |
1516752000000 | 266.7 |
1516838400000 | 265.63 |
1516924800000 | 266.08 |
1517184000000 | 264.3399 |
1517270400000 | 263.13 |
1517356800000 | 262.89 |
1517443200000 | 263.15 |
1517529600000 | 258.75 |
1517788800000 | 254.92 |
1517875200000 | 248.26 |
1517961600000 | 252.61 |
1518048000000 | 247.02 |
1518134400000 | 244.89 |
1518393600000 | 249.07 |
1518480000000 | 249.33 |
1518566400000 | 253.14 |
1518652800000 | 256.18 |
1518739200000 | 259.97 |
1518998400000 | 257.05 |
1519084800000 | 256.85 |
1519171200000 | 257.42 |
1519257600000 | 257.52 |
1519344000000 | 258.16 |
1519603200000 | 259.89 |
1519689600000 | 257.5899 |
1519776000000 | 255.33 |
1519862400000 | 251.43 |
1519948800000 | 248.14 |
1520208000000 | 250.94 |
1520294400000 | 254.01 |
1520380800000 | 254.23 |
1520467200000 | 256.05 |
1520553600000 | 257.06 |
1520812800000 | 257.41 |
1520899200000 | 256.74 |
1520985600000 | 256.42 |
1521072000000 | 257.68 |
1521158400000 | 256.38 |
1521417600000 | 254.39 |
1521504000000 | 254.05 |
1521590400000 | 253.73 |
1521676800000 | 249.59 |
1521763200000 | 250.61 |
1522022400000 | 250.24 |
1522108800000 | 251.63 |
1522195200000 | 250.63 |
1522281600000 | 251.17 |
1522713600000 | 248.8 |
1522800000000 | 245.75 |
1522886400000 | 249.81 |
1522972800000 | 249.41 |
1523232000000 | 250.62 |
1523318400000 | 254.09 |
1523404800000 | 251.96 |
1523491200000 | 251.61 |
1523577600000 | 252.28 |
1523836800000 | 252.35 |
1523923200000 | 255.19 |
1524009600000 | 257 |
1524096000000 | 257.2799 |
1524182400000 | 256.04 |
1524441600000 | 256.15 |
1524528000000 | 255.12 |
1524614400000 | 251.67 |
1524700800000 | 253.89 |
1524787200000 | 254 |
1525046400000 | 252.41 |
1525132800000 | 250.18 |
1525219200000 | 251.63 |
1525305600000 | 250.02 |
1525392000000 | 251.24 |
1525651200000 | 254.48 |
1525737600000 | 255.7 |
1525824000000 | 257.72 |
1525910400000 | 258.56 |
1525996800000 | 259.91 |
1526256000000 | 260.25 |
1526342400000 | 256.77 |
1526428800000 | 256.27 |
1526515200000 | 257.33 |
1526601600000 | 257.35 |
1526860800000 | 258.47 |
1526947200000 | 259.32 |
1527033600000 | 254.44 |
1527120000000 | 253.52 |
1527206400000 | 252.24 |
1527465600000 | 250.17 |
1527552000000 | 245.84 |
1527638400000 | 247.77 |
1527724800000 | 248.28 |
1527811200000 | 250.98 |
1528070400000 | 252.8 |
1528156800000 | 251.65 |
1528243200000 | 253.17 |
1528329600000 | 254.3 |
1528416000000 | 252.26 |
1528675200000 | 255.19 |
1528761600000 | 255.01 |
1528848000000 | 255.03 |
1528934400000 | 255.17 |
1529020800000 | 251.69 |
1529280000000 | 249.4 |
1529366400000 | 246.38 |
1529452800000 | 248.38 |
1529539200000 | 246.65 |
1529625600000 | 248.27 |
1529884800000 | 246.44 |
1529971200000 | 245.41 |
1530057600000 | 245.36 |
1530144000000 | 242.2 |
1530230400000 | 247.14 |
1530489600000 | 243.65 |
1530576000000 | 247.03 |
1530662400000 | 246.74 |
1530748800000 | 248.23 |
1530835200000 | 249.7 |
1531094400000 | 252.41 |
1531180800000 | 253.97 |
1531267200000 | 250.97 |
1531353600000 | 250.94 |
1531440000000 | 249.97 |
1531699200000 | 251.34 |
1531785600000 | 252.61 |
1531872000000 | 252.56 |
1531958400000 | 251.86 |
1532044800000 | 253.57 |
1532304000000 | 253.8 |
1532390400000 | 256.74 |
1532476800000 | 255.84 |
1532563200000 | 257.55 |
1532649600000 | 257.47 |
1532908800000 | 258.73 |
1532995200000 | 257.48 |
1533081600000 | 257.14 |
1533168000000 | 254.01 |
1533254400000 | 254.77 |
1533513600000 | 253.76 |
1533600000000 | 255.77 |
1533686400000 | 253.91 |
1533772800000 | 254.14 |
1533859200000 | 248.98 |
1534118400000 | 248.74 |
1534204800000 | 248.33 |
1534291200000 | 242.88 |
1534377600000 | 246.59 |
1534464000000 | 247.65 |
1534723200000 | 249.84 |
1534809600000 | 252.81 |
1534896000000 | 255.66 |
1534982400000 | 254.87 |
1535068800000 | 256.01 |
1535328000000 | 259.3 |
1535414400000 | 260.38 |
1535500800000 | 260.05 |
1535587200000 | 259.93 |
1535673600000 | 257.57 |
1535932800000 | 257.93 |
1536019200000 | 254.36 |
1536105600000 | 252.64 |
1536192000000 | 252.18 |
1536278400000 | 251.32 |
1536537600000 | 252.68 |
1536624000000 | 251.87 |
1536710400000 | 254.17 |
1536796800000 | 255 |
1536883200000 | 254.95 |
1537142400000 | 256.52 |
1537228800000 | 256.4 |
1537315200000 | 256.27 |
1537401600000 | 259.97 |
1537488000000 | 261.98 |
1537747200000 | 261.57 |
1537833600000 | 263.19 |
1537920000000 | 261.71 |
1538006400000 | 262.04 |
1538092800000 | 259.02 |
1538352000000 | 258.17 |
1538438400000 | 256.27 |
1538524800000 | 256.01 |
1538611200000 | 250.62 |
1538697600000 | 248.25 |
1538956800000 | 244.27 |
1539043200000 | 244.08 |
1539129600000 | 240.54 |
1539216000000 | 236.66 |
1539302400000 | 237.64 |
1539561600000 | 237.79 |
1539648000000 | 242.43 |
1539734400000 | 240.31 |
1539820800000 | 238.97 |
1539907200000 | 237.97 |
1540166400000 | 236.24 |
1540252800000 | 230.59 |
1540339200000 | 228.95 |
1540425600000 | 228.45 |
1540512000000 | 227.15 |
1540771200000 | 230.13 |
1540857600000 | 229.98 |
1540944000000 | 233.53 |
1541030400000 | 235.03 |
1541116800000 | 237.09 |
1541376000000 | 235.8 |
1541462400000 | 235.93 |
1541548800000 | 239.38 |
1541635200000 | 239.48 |
1541721600000 | 236.53 |
1541980800000 | 233.44 |
1542067200000 | 233.44 |
1542153600000 | 231.99 |
1542240000000 | 229.61 |
1542326400000 | 232.48 |
1542585600000 | 231.16 |
1542672000000 | 225.59 |
1542758400000 | 227.78 |
1542844800000 | 226.32 |
1542931200000 | 226.45 |
1543190400000 | 229.71 |
1543276800000 | 228.11 |
1543363200000 | 227.88 |
1543449600000 | 231 |
1543536000000 | 229.66 |
1543795200000 | 233.5 |
1543881600000 | 231.77 |
1543968000000 | 229.28 |
1544054400000 | 224.51 |
1544140800000 | 226.87 |
1544400000000 | 222.92 |
1544486400000 | 225.76 |
1544572800000 | 229.88 |
1544659200000 | 229.27 |
1544745600000 | 228 |
1545004800000 | 226.06 |
1545091200000 | 224.73 |
1545177600000 | 225.76 |
1545264000000 | 222.42 |
1545350400000 | 220.6 |
1545609600000 | 220.1 |
1545868800000 | 216.36 |
1545955200000 | 220.92 |
1546214400000 | 222.4 |
1546387200000 | 221.16 |
1546473600000 | 219.96 |
1546560000000 | 227.37 |
1546819200000 | 229.33 |
1546905600000 | 231.29 |
1546992000000 | 234.48 |
1547078400000 | 234.33 |
1547164800000 | 233.05 |
1547424000000 | 230.5 |
1547510400000 | 230.99 |
1547596800000 | 231.75 |
1547683200000 | 232.05 |
1547769600000 | 235.55 |
1548028800000 | 235.34 |
1548115200000 | 234.18 |
1548201600000 | 233.52 |
1548288000000 | 233.54 |
1548374400000 | 235.03 |
1548633600000 | 233.36 |
1548720000000 | 234.98 |
1548806400000 | 235.7 |
1548892800000 | 236.04 |
1548979200000 | 238.37 |
1549238400000 | 237.15 |
1549324800000 | 240.35 |
1549411200000 | 239.79 |
1549497600000 | 236.66 |
1549584000000 | 234.69 |
1549843200000 | 235.75 |
1549929600000 | 237.62 |
1550016000000 | 239.65 |
1550102400000 | 238.9 |
1550188800000 | 241.23 |
1550448000000 | 242.57 |
1550534400000 | 240.99 |
1550620800000 | 241.94 |
1550707200000 | 240.15 |
1550793600000 | 241.15 |
1551052800000 | 241.82 |
1551139200000 | 242.46 |
1551225600000 | 242.62 |
1551312000000 | 242.18 |
1551398400000 | 243.93 |
1551657600000 | 242.8 |
1551744000000 | 242.86 |
1551830400000 | 242.09 |
1551916800000 | 238.27 |
1552003200000 | 237.29 |
1552262400000 | 239.26 |
1552348800000 | 240.83 |
1552435200000 | 242.93 |
1552521600000 | 245.48 |
1552608000000 | 247.82 |
1552867200000 | 249.21 |
1552953600000 | 251.66 |
1553040000000 | 250.47 |
1553126400000 | 250.88 |
1553212800000 | 244.24 |
1553472000000 | 244.49 |
1553558400000 | 245.02 |
1553644800000 | 243.52 |
1553731200000 | 243.01 |
1553817600000 | 244.17 |
1554076800000 | 248.07 |
1554163200000 | 248.58 |
1554249600000 | 252.24 |
1554336000000 | 251.12 |
1554422400000 | 252.34 |
1554681600000 | 253.32 |
1554768000000 | 252.09 |
1554854400000 | 252.85 |
1554940800000 | 253.2 |
1555027200000 | 254.81 |
1555286400000 | 254.77 |
1555372800000 | 254.73 |
1555459200000 | 254.65 |
1555545600000 | 254.17 |
1555977600000 | 253.73 |
1556064000000 | 253.42 |
1556150400000 | 250.51 |
1556236800000 | 252.34 |
1556496000000 | 252.25 |
1556582400000 | 250.37 |
1556668800000 | 250.9 |
1556755200000 | 247.88 |
1556841600000 | 248.08 |
1557100800000 | 245.64 |
1557187200000 | 243.1 |
1557273600000 | 244.06 |
1557360000000 | 240.47 |
1557446400000 | 242.26 |
1557705600000 | 238.05 |
1557792000000 | 239.99 |
1557878400000 | 239.98 |
1557964800000 | 243.42 |
1558051200000 | 242.5 |
1558310400000 | 240.88 |
1558396800000 | 243.53 |
1558483200000 | 243.56 |
1558569600000 | 239.08 |
1558656000000 | 241.96 |
1558915200000 | 241.17 |
1559001600000 | 241.21 |
1559088000000 | 235.86 |
1559174400000 | 236.15 |
1559260800000 | 234.8 |
1559520000000 | 237.54 |
1559606400000 | 238.94 |
1559692800000 | 239.68 |
1559779200000 | 241.07 |
1559865600000 | 244.56 |
1560124800000 | 244.32 |
1560211200000 | 248.06 |
1560297600000 | 248.2 |
1560384000000 | 247.23 |
1560470400000 | 245.48 |
1560729600000 | 244.97 |
1560816000000 | 247.29 |
1560902400000 | 247.93 |
1560988800000 | 251.25 |
1561075200000 | 251.15 |
1561334400000 | 251.42 |
1561420800000 | 251.7 |
1561507200000 | 251.4 |
1561593600000 | 250.75 |
1561680000000 | 251.54 |
1561939200000 | 253.64 |
1562025600000 | 253.97 |
1562112000000 | 255.55 |
1562198400000 | 255.62 |
1562284800000 | 251.2 |
1562544000000 | 251.39 |
1562630400000 | 249.34 |
1562716800000 | 250.3 |
1562803200000 | 249.87 |
1562889600000 | 249.92 |
1563148800000 | 251.3 |
1563235200000 | 250.77 |
1563321600000 | 248.25 |
1563408000000 | 246.09 |
1563494400000 | 247.78 |
1563753600000 | 247.41 |
1563840000000 | 248.15 |
1563926400000 | 248.75 |
1564012800000 | 248.06 |
1564099200000 | 246.76 |
1564358400000 | 247.07 |
1564444800000 | 243.02 |
1564531200000 | 243.17 |
1564617600000 | 243.42 |
1564704000000 | 239.3 |
1564963200000 | 235.4 |
1565049600000 | 235.96 |
1565136000000 | 235.96 |
1565222400000 | 240.02 |
1565308800000 | 238.92 |
1565568000000 | 238.06 |
1565654400000 | 239.43 |
1565740800000 | 232.96 |
1565827200000 | 232.11 |
1565913600000 | 235.46 |
1566172800000 | 237.57 |
1566259200000 | 236.05 |
1566345600000 | 239.42 |
1566432000000 | 237.83 |
1566518400000 | 237.03 |
1566777600000 | 235.39 |
1566864000000 | 236.57 |
1566950400000 | 234.36 |
1567036800000 | 236.67 |
1567123200000 | 237.88 |
1567382400000 | 237.72 |
1567468800000 | 236.77 |
1567555200000 | 240.75 |
1567641600000 | 243.23 |
1567728000000 | 244.64 |
1567987200000 | 243.83 |
1568073600000 | 242.71 |
1568160000000 | 245.24 |
1568246400000 | 247 |
1568332800000 | 248.84 |
1568592000000 | 246.42 |
1568678400000 | 246.69 |
1568764800000 | 247.24 |
1568851200000 | 248.25 |
1568937600000 | 247.99 |
1569196800000 | 245.1 |
1569283200000 | 245.48 |
1569369600000 | 242.38 |
1569456000000 | 243.05 |
1569542400000 | 243.99 |
1569801600000 | 243.07 |
1569888000000 | 240.44 |
1569974400000 | 234.88 |
1570060800000 | 234.92 |
1570147200000 | 236.82 |
1570406400000 | 239.35 |
1570492800000 | 236.52 |
1570579200000 | 237.69 |
1570665600000 | 239.99 |
1570752000000 | 243.67 |
1571011200000 | 243.44 |
1571097600000 | 246.04 |
1571184000000 | 245.99 |
1571270400000 | 248.95 |
1571356800000 | 249.6 |
1571616000000 | 252.63 |
1571702400000 | 253.11 |
1571788800000 | 252.95 |
1571875200000 | 253.14 |
1571961600000 | 252.95 |
1572220800000 | 254.39 |
1572307200000 | 252.56 |
1572393600000 | 254.17 |
1572480000000 | 253.06 |
1572566400000 | 256.71 |
1572825600000 | 259.4 |
1572912000000 | 256.81 |
1572998400000 | 256.97 |
1573084800000 | 257.9 |
1573171200000 | 257.9 |
1573430400000 | 257.63 |
1573516800000 | 258.42 |
1573603200000 | 257.19 |
1573689600000 | 255.91 |
1573776000000 | 258.39 |
1574035200000 | 257.31 |
1574121600000 | 256.86 |
1574208000000 | 255.16 |
1574294400000 | 253.31 |
1574380800000 | 254.25 |
1574640000000 | 256.5899 |
1574726400000 | 257.93 |
1574812800000 | 257.67 |
1574899200000 | 257.67 |
1574985600000 | 256.4 |
1575244800000 | 254.62 |
1575331200000 | 253.91 |
1575417600000 | 257.71 |
1575504000000 | 257.94 |
1575590400000 | 259.36 |
1575849600000 | 259.12 |
1575936000000 | 258.5899 |
1576022400000 | 259.5 |
1576108800000 | 261.95 |
1576195200000 | 263.82 |
1576454400000 | 267.35 |
1576540800000 | 267.88 |
1576627200000 | 266 |
1576713600000 | 266.01 |
1576800000000 | 268.04 |
1577059200000 | 268.88 |
1577145600000 | 269.17 |
1577404800000 | 271.73 |
1577664000000 | 269.86 |
1577750400000 | 269.49 |
1577923200000 | 272.96 |
1578009600000 | 269.32 |
1578268800000 | 269.3 |
1578355200000 | 268.85 |
1578441600000 | 268.23 |
1578528000000 | 268.21 |
1578614400000 | 268.66 |
1578873600000 | 269.92 |
1578960000000 | 270.43 |
1579046400000 | 272.31 |
1579132800000 | 273.47 |
1579219200000 | 274.69 |
1579478400000 | 274.7799 |
1579564800000 | 274.3 |
1579651200000 | 273.45 |
1579737600000 | 270.71 |
1579824000000 | 272.35 |
1580083200000 | 265.19 |
1580169600000 | 267.38 |
1580256000000 | 268.66 |
1580342400000 | 266.79 |
1580428800000 | 266.72 |
1580688000000 | 266.36 |
1580774400000 | 271.16 |
1580860800000 | 276.18 |
1580947200000 | 276.4 |
1581033600000 | 275.57 |
1581292800000 | 274.57 |
1581379200000 | 278.8 |
1581465600000 | 279.01 |
1581552000000 | 277.26 |
1581638400000 | 278 |
1581897600000 | 277.97 |
1581984000000 | 276.43 |
1582070400000 | 278.58 |
1582156800000 | 278.08 |
1582243200000 | 277.69 |
1582502400000 | 266.96 |
1582588800000 | 262.81 |
1582675200000 | 263.63 |
1582761600000 | 257.5 |
1582848000000 | 249.25 |
1583107200000 | 254.59 |
1583193600000 | 262.3399 |
1583280000000 | 262.54 |
1583366400000 | 260.19 |
1583452800000 | 253.81 |
1583712000000 | 238.45 |
1583798400000 | 234.12 |
1583884800000 | 229.38 |
1583971200000 | 201.82 |
1584057600000 | 204.4 |
1584316800000 | 197.31 |
1584403200000 | 199.08 |
1584489600000 | 189.35 |
1584576000000 | 192.23 |
1584662400000 | 191.98 |
1584921600000 | 185 |
1585008000000 | 197.51 |
1585094400000 | 204.91 |
1585180800000 | 214.95 |
1585267200000 | 209.63 |
1585526400000 | 213.32 |
1585612800000 | 220.04 |
1585699200000 | 214.51 |
1585785600000 | 213.03 |
1585872000000 | 210.97 |
1586131200000 | 216.51 |
1586217600000 | 224.42 |
1586304000000 | 222.67 |
1586390400000 | 225.04 |
1586822400000 | 229.67 |
1586908800000 | 221.99 |
1586995200000 | 222.09 |
1587081600000 | 229.67 |
1587340800000 | 230.5 |
1587427200000 | 224.16 |
1587513600000 | 227.34 |
1587600000000 | 231.03 |
1587686400000 | 227.76 |
1587945600000 | 230.54 |
1588032000000 | 236.24 |
1588118400000 | 239.84 |
1588204800000 | 240.84 |
1588291200000 | 240.19 |
1588550400000 | 230.71 |
1588636800000 | 233.82 |
1588723200000 | 232.24 |
1588809600000 | 235.08 |
1588896000000 | 239.96 |
1589155200000 | 238.85 |
1589241600000 | 242.17 |
1589328000000 | 236.4 |
1589414400000 | 229.99 |
1589500800000 | 231.88 |
1589760000000 | 242.08 |
1589846400000 | 245.81 |
1589932800000 | 248.95 |
1590019200000 | 247.58 |
1590105600000 | 245.61 |
1590364800000 | 249.71 |
1590451200000 | 253.71 |
1590537600000 | 252.12 |
1590624000000 | 259.98 |
1590710400000 | 260.21 |
1590969600000 | 262.69 |
1591056000000 | 266.5299 |
1591142400000 | 271.57 |
1591228800000 | 274.52 |
1591315200000 | 277.15 |
1591574400000 | 275.15 |
1591660800000 | 274.07 |
1591747200000 | 272.82 |
1591833600000 | 263.62 |
1591920000000 | 260.55 |
1592179200000 | 260.44 |
1592265600000 | 266.19 |
1592352000000 | 268.62 |
1592438400000 | 267.05 |
1592524800000 | 266.93 |
1592784000000 | 266.56 |
1592870400000 | 273.01 |
1592956800000 | 266.0899 |
1593043200000 | 265.45 |
1593129600000 | 264.54 |
1593388800000 | 266.75 |
1593475200000 | 266.08 |
1593561600000 | 269.05 |
1593648000000 | 272.04 |
1593734400000 | 271.5299 |
1593993600000 | 277.62 |
1594080000000 | 275.77 |
1594166400000 | 276.49 |
1594252800000 | 273.94 |
1594339200000 | 276.24 |
1594598400000 | 282.18 |
1594684800000 | 281.63 |
1594771200000 | 287.38 |
1594857600000 | 286.15 |
1594944000000 | 288.11 |
1595203200000 | 293.05 |
1595289600000 | 294.97 |
1595376000000 | 297.47 |
1595462400000 | 297.49 |
1595548800000 | 293.25 |
1595808000000 | 297.93 |
1595894400000 | 296.13 |
1595980800000 | 296.92 |
1596067200000 | 291.5899 |
1596153600000 | 291.95 |
1596412800000 | 296.4 |
1596499200000 | 295.42 |
1596585600000 | 300.2 |
1596672000000 | 298.05 |
1596758400000 | 298.19 |
1597017600000 | 298.13 |
1597104000000 | 303.14 |
1597190400000 | 306.69 |
1597276800000 | 307.38 |
1597363200000 | 302.46 |
1597622400000 | 306.22 |
1597708800000 | 304.73 |
1597795200000 | 306.54 |
1597881600000 | 301.8399 |
1597968000000 | 300.36 |
1598227200000 | 305.07 |
1598313600000 | 305.38 |
1598400000000 | 308.27 |
1598486400000 | 306.46 |
1598572800000 | 307.26 |
1598832000000 | 308.15 |
1598918400000 | 307.17 |
1599004800000 | 307.05 |
1599091200000 | 302.49 |
1599177600000 | 298.58 |
1599436800000 | 304.7 |
1599523200000 | 299.32 |
1599609600000 | 306.48 |
1599696000000 | 306.0899 |
1599782400000 | 305.06 |
1600041600000 | 305.71 |
1600128000000 | 307.89 |
1600214400000 | 310.5 |
1600300800000 | 309.89 |
1600387200000 | 311.88 |
1600646400000 | 299.61 |
1600732800000 | 300.68 |
1600819200000 | 300.26 |
1600905600000 | 294.18 |
1600992000000 | 294.98 |
1601251200000 | 302.32 |
1601337600000 | 306.05 |
1601424000000 | 305.39 |
1601510400000 | 307.24 |
1601596800000 | 306.29 |
1601856000000 | 312.38 |
1601942400000 | 310.9 |
1602028800000 | 311.0299 |
1602115200000 | 312.33 |
1602201600000 | 317.06 |
1602460800000 | 320.89 |
1602547200000 | 317.98 |
1602633600000 | 318.79 |
1602720000000 | 311.35 |
1602806400000 | 315.02 |
1603065600000 | 316.68 |
1603152000000 | 317.36 |
1603238400000 | 314.55 |
1603324800000 | 311.82 |
1603411200000 | 312.46 |
1603670400000 | 305.29 |
1603756800000 | 304.77 |
1603843200000 | 293.2 |
1603929600000 | 290.46 |
1604016000000 | 290.88 |
1604275200000 | 294.08 |
1604361600000 | 301.38 |
1604448000000 | 308.54 |
1604534400000 | 317.02 |
1604620800000 | 317.3399 |
1604880000000 | 322.77 |
1604966400000 | 321.51 |
1605052800000 | 323.15 |
1605139200000 | 323.45 |
1605225600000 | 321.68 |
1605484800000 | 325.39 |
1605571200000 | 325.62 |
1605657600000 | 327 |
1605744000000 | 324.73 |
1605830400000 | 328.2799 |
1606089600000 | 325.96 |
1606176000000 | 328.17 |
1606262400000 | 329.56 |
1606348800000 | 330.37 |
1606435200000 | 335.2 |
1606694400000 | 332.48 |
1606780800000 | 333.74 |
1606867200000 | 333.36 |
1606953600000 | 334.15 |
1607040000000 | 333.82 |
1607299200000 | 335.24 |
1607385600000 | 336.26 |
1607472000000 | 336.57 |
1607558400000 | 336.35 |
1607644800000 | 334.3399 |
1607904000000 | 337.27 |
1607990400000 | 338.45 |
1608076800000 | 341.35 |
1608163200000 | 344.13 |
1608249600000 | 345.63 |
1608508800000 | 339.47 |
1608595200000 | 340.46 |
1608681600000 | 342.88 |
1608768000000 | 343.37 |
1609113600000 | 348.48 |
1609200000000 | 352.24 |
1609286400000 | 351.19 |
1609372800000 | 349.66 |
1609718400000 | 353.39 |
1609804800000 | 351.82 |
1609891200000 | 352.0899 |
1609977600000 | 358.0299 |
1610064000000 | 360.58 |
1610323200000 | 353.98 |
1610409600000 | 354.6 |
1610496000000 | 354.49 |
1610582400000 | 356.35 |
1610668800000 | 351.19 |
1610928000000 | 351.89 |
1611014400000 | 355.05 |
1611100800000 | 357.2 |
1611187200000 | 360.5299 |
1611273600000 | 359.4 |
1611532800000 | 357.48 |
1611619200000 | 359.17 |
1611705600000 | 352.18 |
1611792000000 | 352.71 |
1611878400000 | 349.22 |
1612137600000 | 351.43 |
1612224000000 | 353.98 |
1612310400000 | 356.37 |
1612396800000 | 354.87 |
1612483200000 | 355.22 |
1612742400000 | 356.49 |
1612828800000 | 356.15 |
1612915200000 | 355.31 |
1613001600000 | 359.79 |
1613088000000 | 362.38 |
1613347200000 | 366.3399 |
1613433600000 | 365.83 |
1613520000000 | 360.7 |
1613606400000 | 358.47 |
1613692800000 | 362.75 |
1613952000000 | 360.0299 |
1614038400000 | 356.72 |
1614124800000 | 357.65 |
1614211200000 | 362.8 |
1614297600000 | 352.5 |
1614556800000 | 357.74 |
1614643200000 | 359.56 |
1614729600000 | 357.48 |
1614816000000 | 353.11 |
1614902400000 | 346.07 |
1615161600000 | 351.38 |
1615248000000 | 358.2799 |
1615334400000 | 360.86 |
1615420800000 | 367.39 |
1615507200000 | 365.05 |
1615766400000 | 364.39 |
1615852800000 | 367.5299 |
1615939200000 | 363.74 |
1616025600000 | 364.75 |
1616112000000 | 363.11 |
1616371200000 | 365.64 |
1616457600000 | 361.72 |
1616544000000 | 360.66 |
1616630400000 | 357.79 |
1616716800000 | 363.73 |
1616976000000 | 362.14 |
1617062400000 | 362.85 |
1617148800000 | 364.57 |
1617235200000 | 366.23 |
1617667200000 | 371.75 |
1617753600000 | 373.23 |
1617840000000 | 376.87 |
1617926400000 | 379.14 |
1618185600000 | 376.05 |
1618272000000 | 380.14 |
1618358400000 | 380.62 |
1618444800000 | 383.75 |
1618531200000 | 389.45 |
1618790400000 | 388.62 |
1618876800000 | 382.27 |
1618963200000 | 384.7 |
1619049600000 | 388.49 |
1619136000000 | 389.9 |
1619395200000 | 392.24 |
1619481600000 | 394.25 |
1619568000000 | 392.39 |
1619654400000 | 391.75 |
1619740800000 | 385.91 |
1620000000000 | 390.0899 |
1620086400000 | 381.57 |
1620172800000 | 388.3399 |
1620259200000 | 388.04 |
1620345600000 | 397.2 |
1620604800000 | 397.01 |
1620691200000 | 387.41 |
1620777600000 | 385.29 |
1620864000000 | 385 |
1620950400000 | 390.97 |
1621209600000 | 391.63 |
1621296000000 | 397.29 |
1621382400000 | 389.74 |
1621468800000 | 396.7 |
1621555200000 | 398.55 |
1621814400000 | 399.58 |
1621900800000 | 401.42 |
1621987200000 | 398.19 |
1622073600000 | 399.25 |
1622160000000 | 401.75 |
1622419200000 | 401.06 |
1622505600000 | 406.46 |
1622592000000 | 405.1 |
1622678400000 | 403.07 |
1622764800000 | 406.2799 |
1623024000000 | 407.66 |
1623110400000 | 408.5299 |
1623196800000 | 409.31 |
1623283200000 | 408.74 |
1623369600000 | 407.58 |
1623628800000 | 409.88 |
1623715200000 | 409.11 |
1623801600000 | 409.3399 |
1623888000000 | 399.9 |
1623974400000 | 391.47 |
1624233600000 | 396.68 |
1624320000000 | 398.14 |
1624406400000 | 397.01 |
1624492800000 | 401.12 |
1624579200000 | 401.8399 |
1624838400000 | 399.65 |
1624924800000 | 402.04 |
1625011200000 | 397.66 |
1625097600000 | 401.16 |
1625184000000 | 402.69 |
1625443200000 | 405.07 |
1625529600000 | 404.14 |
1625616000000 | 407.52 |
1625702400000 | 404.14 |
1625788800000 | 407.86 |
1626048000000 | 412.55 |
1626134400000 | 411.86 |
1626220800000 | 412.11 |
1626307200000 | 408.26 |
1626393600000 | 406.85 |
1626652800000 | 399.27 |
1626739200000 | 399.75 |
1626825600000 | 407.15 |
1626912000000 | 412.68 |
1626998400000 | 414.81 |
1627257600000 | 416.92 |
1627344000000 | 414.96 |
1627430400000 | 416.1 |
1627516800000 | 420.29 |
1627603200000 | 417.97 |
1627862400000 | 421.55 |
1627948800000 | 421.01 |
1628035200000 | 425.99 |
1628121600000 | 427.81 |
1628208000000 | 421.48 |
1628467200000 | 421.09 |
1628553600000 | 421.6 |
1628640000000 | 423.39 |
1628726400000 | 423.47 |
1628812800000 | 427.12 |
1629072000000 | 423.65 |
1629158400000 | 422.54 |
1629244800000 | 423.23 |
1629331200000 | 414.55 |
1629417600000 | 417.97 |
1629676800000 | 424.22 |
1629763200000 | 423.6 |
1629849600000 | 422.82 |
1629936000000 | 422.52 |
1630022400000 | 425.58 |
1630281600000 | 427.53 |
1630368000000 | 422.36 |
1630454400000 | 426.14 |
1630540800000 | 431.9 |
1630627200000 | 430 |
1630886400000 | 432.47 |
1630972800000 | 430.09 |
1631059200000 | 422.88 |
1631145600000 | 423.15 |
1631232000000 | 422.15 |
1631491200000 | 420.62 |
1631577600000 | 421.7 |
1631664000000 | 419.43 |
1631750400000 | 419.82 |
1631836800000 | 414.22 |
1632096000000 | 404.43 |
1632182400000 | 408.05 |
1632268800000 | 412.43 |
1632355200000 | 419.58 |
1632441600000 | 412.5899 |
1632700800000 | 408.25 |
1632787200000 | 396.98 |
1632873600000 | 396.1 |
1632960000000 | 397.6 |
1633046400000 | 395.94 |
1633305600000 | 394.71 |
1633392000000 | 397.98 |
1633478400000 | 391.15 |
1633564800000 | 397.87 |
1633651200000 | 396.48 |
1633910400000 | 395 |
1633996800000 | 396.75 |
1634083200000 | 404.5899 |
1634169600000 | 409.62 |
1634256000000 | 414.48 |
1634515200000 | 413.63 |
1634601600000 | 418.42 |
1634688000000 | 420.76 |
1634774400000 | 421.86 |
1634860800000 | 426.66 |
1635120000000 | 424.21 |
1635206400000 | 425.19 |
1635292800000 | 423.17 |
1635379200000 | 426.08 |
1635465600000 | 420.4 |
1635724800000 | 424.39 |
1635811200000 | 423.82 |
1635897600000 | 426.78 |
1635984000000 | 429.05 |
1636070400000 | 427.39 |
1636329600000 | 430.6 |
1636416000000 | 429.48 |
1636502400000 | 424.95 |
1636588800000 | 426.92 |
1636675200000 | 428.36 |
1636934400000 | 428.34 |
1637020800000 | 426.54 |
1637107200000 | 426.02 |
1637193600000 | 423.66 |
1637280000000 | 422.19 |
1637539200000 | 417.73 |
1637625600000 | 407.91 |
1637712000000 | 404.37 |
1637798400000 | 408.11 |
1637884800000 | 397.44 |
1638144000000 | 401 |
1638230400000 | 396.3 |
1638316800000 | 404.91 |
1638403200000 | 398.39 |
1638489600000 | 391.23 |
1638748800000 | 394.44 |
1638835200000 | 406.21 |
1638921600000 | 410.17 |
1639008000000 | 408.66 |
1639094400000 | 407.57 |
1639353600000 | 405.06 |
1639440000000 | 397.31 |
1639526400000 | 400.01 |
1639612800000 | 407.51 |
1639699200000 | 403.71 |
1639958400000 | 393.62 |
1640044800000 | 399.54 |
1640131200000 | 406.76 |
1640217600000 | 410.75 |
1640304000000 | 411.08 |
1640563200000 | 415.36 |
1640649600000 | 418.17 |
1640736000000 | 418.8399 |
1640822400000 | 419.27 |
1640908800000 | 419.74 |
1641168000000 | 417.39 |
1641254400000 | 418.15 |
1641340800000 | 418.25 |
1641427200000 | 411.47 |
1641513600000 | 406.93 |
1641772800000 | 396.32 |
1641859200000 | 400.72 |
1641945600000 | 408.76 |
1642032000000 | 408.82 |
1642118400000 | 398.55 |
1642377600000 | 399.14 |
1642464000000 | 390.4 |
1642550400000 | 391.75 |
1642636800000 | 394.76 |
1642723200000 | 383.92 |
1642982400000 | 365.8 |
1643068800000 | 367.57 |
1643155200000 | 375.25 |
1643241600000 | 371 |
1643328000000 | 367.21 |
1643587200000 | 376.48 |
1643673600000 | 382.86 |
1643760000000 | 389.88 |
1643846400000 | 385.35 |
1643932800000 | 377.75 |
1644192000000 | 382.68 |
1644278400000 | 377.64 |
1644364800000 | 388.43 |
1644451200000 | 384.89 |
1644537600000 | 379.24 |
1644796800000 | 366.87 |
1644883200000 | 376.1 |
1644969600000 | 375.24 |
1645056000000 | 369.54 |
1645142400000 | 362.54 |
1645401600000 | 355.98 |
1645488000000 | 358.32 |
1645574400000 | 354.94 |
1645660800000 | 340.42 |
1645747200000 | 356.7799 |
1646006400000 | 359.62 |
1646092800000 | 350.66 |
1646179200000 | 347.37 |
1646265600000 | 341.3 |
1646352000000 | 329.0899 |
1646611200000 | 325.71 |
1646697600000 | 325.7 |
1646784000000 | 341.5 |
1646870400000 | 339.99 |
1646956800000 | 342.41 |
1647216000000 | 349.7 |
1647302400000 | 345.42 |
1647388800000 | 361.86 |
1647475200000 | 368.62 |
1647561600000 | 370.67 |
1647820800000 | 371.98 |
1647907200000 | 370.95 |
1647993600000 | 366.44 |
1648080000000 | 363.41 |
1648166400000 | 361.29 |
1648425600000 | 362.82 |
1648512000000 | 375.19 |
1648598400000 | 378.69 |
1648684800000 | 372.86 |
1648771200000 | 374.61 |
1649030400000 | 375.11 |
1649116800000 | 376.69 |
1649203200000 | 370.01 |
1649289600000 | 372.3399 |
1649376000000 | 375.21 |
1649635200000 | 369.2799 |
1649721600000 | 367.98 |
1649808000000 | 367.06 |
1649894400000 | 365.55 |
1650326400000 | 365.12 |
1650412800000 | 371.27 |
1650499200000 | 369.81 |
1650585600000 | 361.25 |
1650844800000 | 350.43 |
1650931200000 | 343.44 |
1651017600000 | 344.63 |
1651104000000 | 343.0899 |
1651190400000 | 349.77 |
1651449600000 | 340.96 |
1651536000000 | 343.32 |
1651622400000 | 340.5899 |
1651708800000 | 336.63 |
1651795200000 | 331.27 |
1652054400000 | 315.05 |
1652140800000 | 318.81 |
1652227200000 | 324.0299 |
1652313600000 | 319.08 |
1652400000000 | 324.36 |
1652659200000 | 324.81 |
1652745600000 | 333.2 |
1652832000000 | 329.73 |
1652918400000 | 328.77 |
1653004800000 | 331.85 |
1653264000000 | 337.55 |
1653350400000 | 336.77 |
1653436800000 | 334.14 |
1653523200000 | 334.94 |
1653609600000 | 342.44 |
1653868800000 | 351.36 |
1653955200000 | 345.66 |
1654041600000 | 341.49 |
1654128000000 | 346.2 |
1654214400000 | 346.3399 |
1654473600000 | 347.38 |
1654560000000 | 348.56 |
1654646400000 | 348.68 |
1654732800000 | 339.93 |
1654819200000 | 327.93 |
1655078400000 | 315.58 |
1655164800000 | 311.57 |
1655251200000 | 314.29 |
1655337600000 | 305.91 |
1655424000000 | 306.38 |
1655683200000 | 313.88 |
1655769600000 | 315.75 |
1655856000000 | 312.79 |
1655942400000 | 305.99 |
1656028800000 | 310.3 |
1656288000000 | 320.13 |
1656374400000 | 316.47 |
1656460800000 | 313.2 |
1656547200000 | 307.35 |
1656633600000 | 306.85 |
1656892800000 | 309.55 |
1656979200000 | 300.69 |
1657065600000 | 304.93 |
1657152000000 | 310.2 |
1657238400000 | 311.49 |
1657497600000 | 306.8399 |
1657584000000 | 309.24 |
1657670400000 | 307.42 |
1657756800000 | 299.36 |
1657843200000 | 306.0299 |
1658102400000 | 315.42 |
1658188800000 | 320.3399 |
1658275200000 | 319.38 |
1658361600000 | 321.62 |
1658448000000 | 324.62 |
1658707200000 | 322.86 |
1658793600000 | 319.81 |
1658880000000 | 319.33 |
1658966400000 | 327.01 |
1659052800000 | 334.88 |
1659312000000 | 335.52 |
1659398400000 | 329.95 |
1659484800000 | 325 |
1659571200000 | 330.17 |
1659657600000 | 323.6 |
1659916800000 | 327.31 |
1660003200000 | 324.89 |
1660089600000 | 335.98 |
1660176000000 | 337.8 |
1660262400000 | 331.18 |
1660521600000 | 329.08 |
1660608000000 | 329.82 |
1660694400000 | 325.88 |
1660780800000 | 325.58 |
1660867200000 | 321.14 |
1661126400000 | 315.81 |
1661212800000 | 316.52 |
1661299200000 | 318.83 |
1661385600000 | 320.2 |
1661472000000 | 315.87 |
1661731200000 | 309.76 |
1661817600000 | 309.01 |
1661904000000 | 309.65 |
1661990400000 | 297.52 |
1662076800000 | 306.25 |
1662336000000 | 301.44 |
1662422400000 | 299.76 |
1662508800000 | 299.33 |
1662595200000 | 302.02 |
1662681600000 | 310.31 |
1662940800000 | 318.39 |
1663027200000 | 308.38 |
1663113600000 | 304.29 |
1663200000000 | 300.99 |
1663286400000 | 295.22 |
1663545600000 | 292.3399 |
1663632000000 | 286.95 |
1663718400000 | 287.11 |
1663804800000 | 279.11 |
1663891200000 | 271.57 |
1664150400000 | 269.32 |
1664236800000 | 269.94 |
1664323200000 | 270.98 |
1664409600000 | 268.4 |
1664496000000 | 274.07 |
1664755200000 | 279.0899 |
1664841600000 | 290.98 |
1664928000000 | 284.4 |
1665014400000 | 283.7 |
1665100800000 | 276.54 |
1665360000000 | 273.17 |
1665446400000 | 272.64 |
1665532800000 | 272.64 |
1665619200000 | 273.48 |
1665705600000 | 278.26 |
1665964800000 | 284.79 |
1666051200000 | 289.94 |
1666137600000 | 284.33 |
1666224000000 | 283.92 |
1666310400000 | 279.64 |
1666569600000 | 286.95 |
1666656000000 | 295.06 |
1666742400000 | 299.8 |
1666828800000 | 298.51 |
1666915200000 | 297.3 |
1667174400000 | 295.5899 |
1667260800000 | 296.2799 |
1667347200000 | 298.79 |
1667433600000 | 292.5899 |
1667520000000 | 301.06 |
1667779200000 | 307.01 |
1667865600000 | 312.75 |
1667952000000 | 309.54 |
1668038400000 | 323.33 |
1668124800000 | 328.08 |
1668384000000 | 327.73 |
1668470400000 | 327.31 |
1668556800000 | 324.38 |
1668643200000 | 318.19 |
1668729600000 | 321.72 |
1668988800000 | 317.56 |
1669075200000 | 322.15 |
1669161600000 | 329.19 |
1669248000000 | 332.39 |
1669334400000 | 332.83 |
1669593600000 | 329.3 |
1669680000000 | 329.3399 |
1669766400000 | 328.7 |
1669852800000 | 340.43 |
1669939200000 | 339.88 |
1670198400000 | 342.12 |
1670284800000 | 337.51 |
1670371200000 | 334.5899 |
1670457600000 | 336.12 |
1670544000000 | 341.08 |
1670803200000 | 338.23 |
1670889600000 | 347.94 |
1670976000000 | 348.67 |
1671062400000 | 339.72 |
1671148800000 | 332.57 |
1671408000000 | 331.55 |
1671494400000 | 332.26 |
1671580800000 | 335.56 |
1671667200000 | 333.22 |
1671753600000 | 334.0899 |
1672099200000 | 336.99 |
1672185600000 | 334.35 |
1672272000000 | 338.5299 |
1672358400000 | 335.3399 |
1672617600000 | 340.14 |
1672704000000 | 338.04 |
1672790400000 | 339.43 |
1672876800000 | 336.14 |
1672963200000 | 340.89 |
1673222400000 | 350.94 |
1673308800000 | 345.7799 |
1673395200000 | 346.38 |
1673481600000 | 350.47 |
1673568000000 | 351.93 |
1673827200000 | 354.54 |
1673913600000 | 353.65 |
1674000000000 | 356.9 |
1674086400000 | 348.35 |
1674172800000 | 352.63 |
1674432000000 | 357.62 |
1674518400000 | 356.43 |
1674604800000 | 352.45 |
1674691200000 | 351.05 |
1674777600000 | 352.57 |
1675036800000 | 352.75 |
1675123200000 | 348.95 |
1675209600000 | 352.94 |
1675296000000 | 360.66 |
1675382400000 | 359.44 |
1675641600000 | 351.74 |
1675728000000 | 351.32 |
1675814400000 | 354.06 |
1675900800000 | 359.37 |
1675987200000 | 351.75 |
1676246400000 | 358.05 |
1676332800000 | 357.87 |
1676419200000 | 357.1 |
1676505600000 | 356.32 |
1676592000000 | 355.08 |
1676851200000 | 357.87 |
1676937600000 | 357.4 |
1677024000000 | 353.93 |
1677110400000 | 354.36 |
1677196800000 | 349.47 |
1677456000000 | 356.0299 |
1677542400000 | 354.62 |
1677628800000 | 354.85 |
1677715200000 | 353.41 |
1677801600000 | 357.02 |
1678060800000 | 359.33 |
1678147200000 | 351.95 |
1678233600000 | 349.7 |
1678320000000 | 349.55 |
1678406400000 | 346.08 |
1678665600000 | 341.2 |
1678752000000 | 347.17 |
1678838400000 | 331.62 |
1678924800000 | 335.83 |
1679011200000 | 332.9 |
1679270400000 | 339.91 |
1679356800000 | 346.5299 |
1679443200000 | 347.27 |
1679529600000 | 350.91 |
1679616000000 | 342.41 |
1679875200000 | 347.29 |
1679961600000 | 348.24 |
1680048000000 | 352.43 |
1680134400000 | 360.6 |
1680220800000 | 362.1 |
1680480000000 | 361.51 |
1680566400000 | 365.01 |
1680652800000 | 358.29 |
1680739200000 | 359.07 |
1681171200000 | 362.05 |
1681257600000 | 366.5299 |
1681344000000 | 371.52 |
1681430400000 | 375.47 |
1681689600000 | 374.16 |
1681776000000 | 375.2799 |
1681862400000 | 371 |
1681948800000 | 370.12 |
1682035200000 | 372.48 |
1682294400000 | 375.0899 |
1682380800000 | 371.04 |
1682467200000 | 368.38 |
1682553600000 | 370.87 |
1682640000000 | 373.65 |
1682899200000 | 372.54 |
1682985600000 | 367.64 |
1683072000000 | 370.22 |
1683158400000 | 366.04 |
1683244800000 | 370.31 |
1683504000000 | 375.5 |
1683590400000 | 370.2 |
1683676800000 | 369.86 |
1683763200000 | 369.2 |
1683849600000 | 369.67 |
1684108800000 | 371.0299 |
1684195200000 | 366.63 |
1684281600000 | 364.38 |
1684368000000 | 361.71 |
1684454400000 | 365.87 |
1684713600000 | 368.0899 |
1684800000000 | 362.93 |
1684886400000 | 354.73 |
1684972800000 | 351.63 |
1685059200000 | 355.33 |
1685318400000 | 353.93 |
1685404800000 | 351.47 |
1685491200000 | 347.38 |
1685577600000 | 349.7799 |
1685664000000 | 355.38 |
1685923200000 | 353.8 |
1686009600000 | 356.04 |
1686096000000 | 355.85 |
1686182400000 | 358.27 |
1686268800000 | 357.8 |
1686528000000 | 357.22 |
1686614400000 | 362.56 |
1686700800000 | 364.21 |
1686787200000 | 365.77 |
1686873600000 | 367.0899 |
1687132800000 | 359.9 |
1687219200000 | 356.71 |
1687305600000 | 356.9 |
1687392000000 | 353.58 |
1687478400000 | 350.1 |
1687737600000 | 350.87 |
1687824000000 | 349.2799 |
1687910400000 | 351.01 |
1687996800000 | 351.8399 |
1688083200000 | 357.67 |
1688342400000 | 356.17 |
1688428800000 | 357.64 |
1688515200000 | 354.55 |
1688601600000 | 346.97 |
1688688000000 | 350.87 |
1688947200000 | 350.62 |
1689033600000 | 352.86 |
1689120000000 | 362.6 |
1689206400000 | 368.2 |
1689292800000 | 367.43 |
1689552000000 | 366.15 |
1689638400000 | 369.21 |
1689724800000 | 367.37 |
1689811200000 | 368.07 |
1689897600000 | 367.06 |
1690156800000 | 367.21 |
1690243200000 | 368.46 |
1690329600000 | 363.02 |
1690416000000 | 362.71 |
1690502400000 | 361.4 |
1690761600000 | 364.05 |
1690848000000 | 360.8 |
1690934400000 | 353.42 |
1691020800000 | 351.17 |
1691107200000 | 355.92 |
1691366400000 | 356.64 |
1691452800000 | 363.98 |
1691539200000 | 367.07 |
1691625600000 | 369.26 |
1691712000000 | 362.15 |
1691971200000 | 359.73 |
1692057600000 | 358.44 |
1692144000000 | 358.19 |
1692230400000 | 355.56 |
1692316800000 | 351.2 |
1692576000000 | 351.64 |
1692662400000 | 353.47 |
1692748800000 | 355.57 |
1692835200000 | 353.46 |
1692921600000 | 350.05 |
1693180800000 | 356.27 |
1693267200000 | 359.76 |
1693353600000 | 361.71 |
1693440000000 | 357.31 |
1693526400000 | 358.04 |
1693785600000 | 358.81 |
1693872000000 | 356.6 |
1693958400000 | 356.5899 |
1694044800000 | 355.56 |
1694131200000 | 356.02 |
1694390400000 | 359.11 |
1694476800000 | 355.55 |
1694563200000 | 354.24 |
1694649600000 | 358.5299 |
1694736000000 | 356.47 |
1694995200000 | 352.95 |
1695081600000 | 352.76 |
1695168000000 | 359.2 |
1695254400000 | 350.64 |
1695340800000 | 350.26 |
1695600000000 | 346.5 |
1695686400000 | 346.36 |
1695772800000 | 344.69 |
1695859200000 | 347.85 |
1695945600000 | 350.82 |
1696204800000 | 342.99 |
1696291200000 | 336.79 |
1696377600000 | 336.69 |
1696464000000 | 340.35 |
1696550400000 | 343.94 |
1696809600000 | 343.55 |
1696896000000 | 353.37 |
1696982400000 | 357.77 |
1697068800000 | 359.74 |
1697155200000 | 356.01 |
1697414400000 | 356.61 |
1697500800000 | 355.52 |
1697587200000 | 350 |
1697673600000 | 344.16 |
1697760000000 | 339.85 |
1698019200000 | 338.97 |
1698105600000 | 338.8399 |
1698192000000 | 338.49 |
1698278400000 | 335.17 |
1698364800000 | 334.55 |
1698624000000 | 338.13 |
1698710400000 | 339.68 |
1698796800000 | 339.04 |
1698883200000 | 349.65 |
1698969600000 | 352.43 |
1699228800000 | 355.21 |
1699315200000 | 351.85 |
1699401600000 | 355.91 |
1699488000000 | 356.87 |
1699574400000 | 351.91 |
1699833600000 | 354.94 |
1699920000000 | 365.69 |
1700006400000 | 368.88 |
1700092800000 | 365.56 |
1700179200000 | 371.9 |
1700438400000 | 376.86 |
1700524800000 | 375.08 |
1700611200000 | 372.87 |
1700697600000 | 376.7799 |
1700784000000 | 379.79 |
1701043200000 | 378.08 |
1701129600000 | 375.51 |
1701216000000 | 377.96 |
1701302400000 | 376.26 |
1701388800000 | 377.79 |
1701648000000 | 375.1 |
1701734400000 | 375.51 |
1701820800000 | 376.58 |
1701907200000 | 375.7 |
1701993600000 | 376.87 |
1702252800000 | 376.52 |
1702339200000 | 374.89 |
1702425600000 | 376.39 |
1702512000000 | 390.89 |
1702598400000 | 389.66 |
1702857600000 | 391.88 |
1702944000000 | 396.3 |
1703030400000 | 398.49 |
1703116800000 | 398.71 |
1703203200000 | 401.43 |
1703635200000 | 406.8399 |
1703721600000 | 406.93 |
1703808000000 | 403.7799 |
1704153600000 | 399.37 |
1704240000000 | 393.61 |
1704326400000 | 402.15 |
1704412800000 | 401.3 |
1704672000000 | 400.63 |
1704758400000 | 398.58 |
1704844800000 | 401.65 |
1704931200000 | 397.9 |
1705017600000 | 401.72 |
1705276800000 | 397.86 |
1705363200000 | 393.58 |
1705449600000 | 387.7799 |
1705536000000 | 388.64 |
1705622400000 | 387.72 |
1705881600000 | 390.06 |
1705968000000 | 388.31 |
1706054400000 | 393.18 |
1706140800000 | 393.3399 |
1706227200000 | 396.83 |
1706486400000 | 396.17 |
1706572800000 | 397.25 |
1706659200000 | 402.88 |
1706745600000 | 402.23 |
1706832000000 | 399.44 |
1707091200000 | 396.48 |
1707177600000 | 400.5 |
1707264000000 | 403.22 |
1707350400000 | 401.23 |
1707436800000 | 404.6 |
1707696000000 | 406.41 |
1707782400000 | 400.32 |
1707868800000 | 404.17 |
1707955200000 | 409.47 |
1708041600000 | 412.57 |
1708300800000 | 413.97 |
1708387200000 | 414.39 |
1708473600000 | 411.7799 |
1708560000000 | 416.33 |
1708646400000 | 416.73 |
1708905600000 | 417.24 |
1708992000000 | 416.23 |
1709078400000 | 415.07 |
1709164800000 | 413.89 |
1709251200000 | 421.36 |
1709510400000 | 423.38 |
1709596800000 | 419.12 |
1709683200000 | 421.77 |
1709769600000 | 434.08 |
1709856000000 | 436.19 |
1710115200000 | 431.48 |
1710201600000 | 437.63 |
1710288000000 | 437.69 |
1710374400000 | 436.26 |
1710460800000 | 433 |
1710720000000 | 431.02 |
1710806400000 | 430.17 |
1710892800000 | 430.6 |
1710979200000 | 434.05 |
1711065600000 | 431.96 |
1711324800000 | 433.16 |
1711411200000 | 433.16 |
1711497600000 | 430.82 |
1711584000000 | 427.69 |
1712016000000 | 423.93 |
1712102400000 | 428.89 |
1712188800000 | 430.11 |
1712275200000 | 427.08 |
1712534400000 | 431.5 |
1712620800000 | 428.29 |
1712707200000 | 424.21 |
1712793600000 | 420.69 |
1712880000000 | 418.63 |
1713139200000 | 419.21 |
1713225600000 | 412.87 |
1713312000000 | 412.98 |
1713398400000 | 413.11 |
1713484800000 | 414.35 |
1713744000000 | 416.58 |
1713830400000 | 424.49 |
1713916800000 | 419.75 |
1714003200000 | 414.71 |
1714089600000 | 420.35 |
1714348800000 | 422.76 |
1714435200000 | 423.14 |
1714521600000 | 421.9 |
1714608000000 | 417.97 |
1714694400000 | 420.96 |
1714953600000 | 424.85 |
1715040000000 | 431.27 |
1715126400000 | 429.7 |
1715212800000 | 430.95 |
1715299200000 | 434.7 |
1715558400000 | 440.23 |
1715644800000 | 442.08 |
1715731200000 | 446.34 |
1715817600000 | 446.62 |
1715904000000 | 444.72 |
1716163200000 | 446.82 |
1716249600000 | 449.68 |
1716336000000 | 447.61 |
1716422400000 | 449.42 |
1716508800000 | 448.62 |
1716768000000 | 450.04 |
1716854400000 | 449.77 |
1716940800000 | 440.95 |
1717027200000 | 444.56 |
1717113600000 | 448.9 |
1717372800000 | 450.78 |
1717459200000 | 449.07 |
1717545600000 | 450.58 |
1717632000000 | 456.97 |
1717718400000 | 454.96 |
1717977600000 | 451.76 |
1718064000000 | 448.93 |
1718150400000 | 461.67 |
1718236800000 | 451.05 |
1718323200000 | 444.83 |
1718582400000 | 444.13 |
1718668800000 | 447.65 |
1718755200000 | 448.01 |
1718841600000 | 451.36 |
1718928000000 | 447.75 |
1719187200000 | 452.23 |
1719273600000 | 452.88 |
1719360000000 | 448.27 |
1719446400000 | 447 |
1719532800000 | 448.15 |
1719792000000 | 450.16 |
1719878400000 | 447.04 |
1719964800000 | 449.29 |
1720051200000 | 450.57 |
1720137600000 | 450.2 |
1720396800000 | 450.78 |
1720483200000 | 444.81 |
1720569600000 | 448.37 |
1720656000000 | 452.68 |
1720742400000 | 459.17 |
1721001600000 | 453.1 |
1721088000000 | 451.03 |
1721174400000 | 445.64 |
1721260800000 | 442.13 |
1721347200000 | 440.04 |
1721606400000 | 442.61 |
1721692800000 | 441.91 |
1721779200000 | 438 |
1721865600000 | 433.54 |
1721952000000 | 434.26 |
1722211200000 | 435.08 |
1722297600000 | 439.45 |
1722384000000 | 444.85 |
1722470400000 | 440.24 |
1722556800000 | 429.69 |
1722816000000 | 419.47 |
1722902400000 | 424.92 |
1722988800000 | 424.81 |
1723075200000 | 427.84 |
1723161600000 | 437.4 |
1723420800000 | 434.16 |
1723507200000 | 439.41 |
1723593600000 | 444.11 |
1723680000000 | 447.59 |
1723766400000 | 446.94 |
1724025600000 | 453.59 |
1724112000000 | 452.95 |
1724198400000 | 452.3 |
1724284800000 | 455.9 |
1724371200000 | 459.53 |
1724630400000 | 458.58 |
1724716800000 | 458.29 |
1724803200000 | 457.78 |
1724889600000 | 460.59 |
1724976000000 | 463.23 |
1725235200000 | 461.64 |
1725321600000 | 455.9 |
1725408000000 | 452 |
1725494400000 | 446.68 |
1725580800000 | 445.15 |
1725840000000 | 443.79 |
1725926400000 | 440.09 |
1726012800000 | 441.45 |
1726099200000 | 450.66 |
1726185600000 | 457.97 |
1726444800000 | 459.3 |
1726531200000 | 459.05 |
1726617600000 | 454.08 |
1726704000000 | 461.42 |
1726790400000 | 452.76 |
1727049600000 | 451.23 |
1727136000000 | 453.67 |
1727222400000 | 456.16 |
1727308800000 | 458.18 |
1727395200000 | 454.58 |
1727654400000 | 450.79 |
1727740800000 | 445.6 |
1727827200000 | 443.73 |
1727913600000 | 439.39 |
1728000000000 | 438.84 |
1728259200000 | 442.2 |
1728345600000 | 439.16 |
1728432000000 | 438.81 |
1728518400000 | 436.82 |
1728604800000 | 442.12 |
1728864000000 | 440.96 |
1728950400000 | 437.22 |
1729036800000 | 434.4 |
1729123200000 | 435.35 |
1729209600000 | 435.95 |
1729468800000 | 433.63 |
1729555200000 | 431.43 |
1729641600000 | 429.28 |
1729728000000 | 428.86 |
1729814400000 | 431.43 |
1730073600000 | 430.68 |
1730160000000 | 427.75 |
1730246400000 | 425.87 |
1730332800000 | 420.63 |
1730419200000 | 423.41 |
1730678400000 | 424.17 |
1730764800000 | 422.16 |
1730851200000 | 413.23 |
1730937600000 | 419.3399 |
1731024000000 | 415.41 |
1731283200000 | 418.48 |
1731369600000 | 406.32 |
1731456000000 | 404.66 |
1731542400000 | 407.01 |
1731628800000 | 398.61 |
1731888000000 | 398.56 |
1731974400000 | 399.61 |
1732060800000 | 398.2 |
1732147200000 | 396.92 |
1732233600000 | 400.82 |
1732492800000 | 403.61 |
1732579200000 | 401.5299 |
1732665600000 | 404.16 |
1732752000000 | 405.3 |
1732838400000 | 407.83 |
STOXX Nordic | STOXX Nordic Total Market | |
---|---|---|
2017 | 26.297967127138 | 26.097867969175 |
2018 | -11.126638754333 | -11.373856457714 |
2019 | 21.537729679848 | 23.412859630048 |
2020 | 30.010990972496 | 30.513800325525 |
2021 | 20.212436691321 | 20.473861996785 |
2022 | -20.316770405738 | -21.452611578882 |
2023 | 20.759066599138 | 20.294528810437 |
2024 | 1.1008950160746 | 1.4842792137971 |
Methodology
The Global 1800 Index is a combination of the 600 largest stocks measured by free-float market cap of the following regions: Europe, the Americas, Asia/Pacific. The STOXX North America 600 comprises the 600 largest stocks from the STOXX North America TMI. The STOXX Asia/Pacific 600 comprises the 600 largest stocks from the STOXX Asia/Pacific TMI. The EURO STOXX and STOXX Nordic indices are derived from the STOXX Europe 600 Index. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0006575010 | DKXG | DKXG INDEX | .DKXG |
Price EUR | CH0006574997 | DKXF | DKXF INDEX | .DKXF |
Price USD | CH0006575002 | DKXH | DKXH INDEX | .DKXH |
Net Return USD | CH0006575028 | DKXI | DKXI INDEX | .DKXI |
Price DKK | CH0037486948 | DKXDX | DKXDX INDEX | .DKXDX |
Net Return DKK | CH0037486930 | DKXDY | DKXDY INDEX | .DKXDY |
Net Return NOK | CH0037486088 | DKXNY | DKXNY INDEX | .DKXNY |
Price NOK | CH0037486138 | DKXNX | DKXNX INDEX | .DKXNX |
Net Return SEK | CH0037485239 | DKXY | DKXY INDEX | .DKXY |
Price SEK | CH0037485247 | DKXX | DKXX INDEX | .DKXX |
Gross Return DKK | CH0147787664 | DKXDZ | ||
Gross Return EUR | CH0147795493 | DKXGR | ||
Gross Return NOK | CH0147795311 | DKXNZ | ||
Gross Return SEK | CH0147795402 | DKXSZ | ||
Gross Return USD | CH0147790221 | DKXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% for Global, Europe, North America, Asia/Pacific and Eurozone; no cap for Nordic Index |
No. of components | 600 for the three regional indices; 1,800 for the combined index; variable for Eurozone and Nordic subset |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 23.908% |
INVESTOR B | Financial Services | Sweden | 3.472% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 2.859% |
NORDEA BANK | Banks | Finland | 2.756% |
VOLVO B | Industrial Goods and Services | Sweden | 2.747% |
DSV | Industrial Goods and Services | Denmark | 2.588% |
ASSA ABLOY | Construction and Materials | Sweden | 2.114% |
ERICSSON LM B | Telecommunications | Sweden | 1.743% |
EQT | Financial Services | Sweden | 1.707% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 1.566% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.