Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Small
Index Description
The STOXX Nordic Size indices provides a broad yet liquid representation of large, mid, and small cap companies of the Nordic region. The index has a variable number of components.
Key facts
- Liquid gateway to small, mid, and large caps of the Nordic region
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (DKK bn) | Components (DKK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Small | 1,526.2 | 1,062.5 | 20.8 | 21.2 | 32.2 | 11.7 | 3.0 | 1.1 | 40.0 |
STOXX Nordic | 12,176.6 | 9,674.3 | 78.7 | 39.3 | 2,001.4 | 11.7 | 20.7 | 0.1 | 3.4 |
Supersector weighting (top 10)
Industrial Goods and Services | 19.5 |
---|---|
Health Care | 15.4 |
Banks | 11.2 |
Technology | 7.8 |
Construction and Materials | 7.6 |
Food, Beverage and Tobacco | 6.3 |
Financial Services | 5.8 |
Basic Resources | 5.3 |
Real Estate | 5.0 |
Consumer Products and Services | 4.8 |
Country weighting
Sweden | 44.9 |
---|---|
Denmark | 26.7 |
Norway | 16.4 |
Finland | 12.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Small | -0.7 | 8.9 | 8.9 | -20.2 | 22.2 | N/A | N/A | 9.0 | -7.3 | 4.1 |
STOXX Nordic | -5.0 | 0.4 | 0.4 | -0.3 | 52.5 | N/A | N/A | 0.4 | -0.1 | 8.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Small | N/A | N/A | 14.5 | 21.9 | 22.5 | N/A | N/A | 0.3 | -0.5 | 0.1 |
STOXX Nordic | N/A | N/A | 14.6 | 17.6 | 19.3 | N/A | N/A | -0.2 | -0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Small | 0.4 | 0.7 | 0.7 | 0.9 | 0.9 | 21.4 | 10.9 | 10.9 | 10.7 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Small | 0.2 | 0.7 | 0.7 | 1.1 | 1.1 | 2.4 | 0.7 | 0.7 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(DKK, Gross Return), all data as of December 31, 2024
SIZE INDICES
STOXX Nordic Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Nordic Small | 20.0 | 16.5 | 16.9 | 16.9 | 2.2 | 2.6 | 1.3 | 6.2 |
STOXX Nordic | 18.1 | 16.7 | 17.0 | 17.0 | 2.7 | 2.6 | 1.9 | 20.5 |
Performance and annual returns
STOXX Nordic Small | |
---|---|
978220800000 | 100 |
978393600000 | 98.85 |
978480000000 | 95.61 |
978566400000 | 98.29 |
978652800000 | 98.54 |
978912000000 | 97.87 |
978998400000 | 98.21 |
979084800000 | 98.49 |
979171200000 | 100.01 |
979257600000 | 100.64 |
979516800000 | 100.93 |
979603200000 | 99.78 |
979689600000 | 102.47 |
979776000000 | 102.94 |
979862400000 | 102 |
980121600000 | 100.89 |
980208000000 | 100.9 |
980294400000 | 100.8 |
980380800000 | 100.91 |
980467200000 | 101 |
980726400000 | 101.17 |
980812800000 | 102.59 |
980899200000 | 104.15 |
980985600000 | 103.14 |
981072000000 | 102.7 |
981331200000 | 101.94 |
981417600000 | 103.61 |
981504000000 | 103.18 |
981590400000 | 103.5 |
981676800000 | 102.65 |
981936000000 | 101.88 |
982022400000 | 101.45 |
982108800000 | 99.73 |
982195200000 | 101.41 |
982281600000 | 100.83 |
982540800000 | 100.11 |
982627200000 | 100.51 |
982713600000 | 100.83 |
982800000000 | 100.65 |
982886400000 | 100.89 |
983145600000 | 101.46 |
983232000000 | 101.3 |
983318400000 | 100.06 |
983404800000 | 98.78 |
983491200000 | 98.56 |
983750400000 | 98.59 |
983836800000 | 99.41 |
983923200000 | 99.86 |
984009600000 | 99.56 |
984096000000 | 98.87 |
984355200000 | 97.69 |
984441600000 | 96.33 |
984528000000 | 94.49 |
984614400000 | 96.21 |
984700800000 | 94.86 |
984960000000 | 93.5 |
985046400000 | 94.17 |
985132800000 | 92.57 |
985219200000 | 89.66 |
985305600000 | 91.19 |
985564800000 | 92.56 |
985651200000 | 94.21 |
985737600000 | 92.72 |
985824000000 | 91.66 |
985910400000 | 92.74 |
986169600000 | 91 |
986256000000 | 89.46 |
986342400000 | 89.12 |
986428800000 | 91.38 |
986515200000 | 90.76 |
986774400000 | 92.4 |
986860800000 | 94.27 |
986947200000 | 95.26 |
987033600000 | 94.68 |
987465600000 | 94.51 |
987552000000 | 96.5 |
987638400000 | 97.27 |
987724800000 | 96.11 |
987984000000 | 95.87 |
988070400000 | 96.06 |
988156800000 | 96.26 |
988243200000 | 98.77 |
988329600000 | 100.79 |
988588800000 | 102.96 |
988761600000 | 102.35 |
988848000000 | 101.12 |
988934400000 | 101.42 |
989193600000 | 103.24 |
989280000000 | 103.2 |
989366400000 | 103.05 |
989452800000 | 104.93 |
989539200000 | 105.17 |
989798400000 | 104.55 |
989884800000 | 104.67 |
989971200000 | 103.83 |
990057600000 | 104.97 |
990144000000 | 107.12 |
990403200000 | 110.23 |
990489600000 | 109.9 |
990576000000 | 109.03 |
990662400000 | 109.01 |
990748800000 | 108.98 |
991008000000 | 108.67 |
991094400000 | 108.53 |
991180800000 | 108.09 |
991267200000 | 107.6 |
991353600000 | 106.64 |
991612800000 | 106.83 |
991699200000 | 107.51 |
991785600000 | 106.85 |
991872000000 | 105.62 |
991958400000 | 105.37 |
992217600000 | 104.19 |
992304000000 | 102.58 |
992390400000 | 103.86 |
992476800000 | 102.08 |
992563200000 | 101.95 |
992822400000 | 101.98 |
992908800000 | 101.45 |
992995200000 | 99.93 |
993081600000 | 99.59 |
993168000000 | 100.1 |
993427200000 | 100.66 |
993513600000 | 99.07 |
993600000000 | 98.82 |
993686400000 | 100.39 |
993772800000 | 100.46 |
994032000000 | 100.65 |
994118400000 | 101.15 |
994204800000 | 100.41 |
994291200000 | 100.08 |
994377600000 | 98.01 |
994636800000 | 97.81 |
994723200000 | 98.06 |
994809600000 | 97.37 |
994896000000 | 98.74 |
994982400000 | 99.08 |
995241600000 | 99.56 |
995328000000 | 98.33 |
995414400000 | 98 |
995500800000 | 98.84 |
995587200000 | 97.85 |
995846400000 | 97.94 |
995932800000 | 97.45 |
996019200000 | 96.92 |
996105600000 | 98.36 |
996192000000 | 99.32 |
996451200000 | 99.69 |
996537600000 | 100.38 |
996624000000 | 100.67 |
996710400000 | 100.95 |
996796800000 | 100.74 |
997056000000 | 100.65 |
997142400000 | 100.21 |
997228800000 | 99.62 |
997315200000 | 98.53 |
997401600000 | 97.96 |
997660800000 | 97.89 |
997747200000 | 98.62 |
997833600000 | 97.66 |
997920000000 | 97.25 |
998006400000 | 96.53 |
998265600000 | 94.8 |
998352000000 | 95.25 |
998438400000 | 95.03 |
998524800000 | 95.72 |
998611200000 | 97.49 |
998870400000 | 97.33 |
998956800000 | 96.6 |
999043200000 | 95.99 |
999129600000 | 94.85 |
999216000000 | 94.62 |
999475200000 | 93.62 |
999561600000 | 94.82 |
999648000000 | 94.19 |
999734400000 | 93.62 |
999820800000 | 92.46 |
1000080000000 | 91.07 |
1000166400000 | 87.21 |
1000252800000 | 87.32 |
1000339200000 | 88.08 |
1000425600000 | 86.39 |
1000684800000 | 84.94 |
1000771200000 | 83.58 |
1000857600000 | 83.46 |
1000944000000 | 79.41 |
1001030400000 | 75.71 |
1001289600000 | 78.64 |
1001376000000 | 79.65 |
1001462400000 | 80.49 |
1001548800000 | 81.25 |
1001635200000 | 83.81 |
1001894400000 | 83.99 |
1001980800000 | 83.93 |
1002067200000 | 84.4 |
1002153600000 | 86.24 |
1002240000000 | 86.42 |
1002499200000 | 86.2 |
1002585600000 | 87.5 |
1002672000000 | 88.83 |
1002758400000 | 92.01 |
1002844800000 | 90.86 |
1003104000000 | 90.95 |
1003190400000 | 90.87 |
1003276800000 | 92.97 |
1003363200000 | 91.35 |
1003449600000 | 90.4 |
1003708800000 | 91 |
1003795200000 | 93.1 |
1003881600000 | 93.37 |
1003968000000 | 92.45 |
1004054400000 | 93.66 |
1004313600000 | 92.41 |
1004400000000 | 90.9 |
1004486400000 | 92.24 |
1004572800000 | 91.75 |
1004659200000 | 92.38 |
1004918400000 | 94.25 |
1005004800000 | 95.04 |
1005091200000 | 95.37 |
1005177600000 | 96.81 |
1005264000000 | 96.26 |
1005523200000 | 94.56 |
1005609600000 | 96.98 |
1005696000000 | 98.13 |
1005782400000 | 98.33 |
1005868800000 | 98.65 |
1006128000000 | 99.98 |
1006214400000 | 97.9 |
1006300800000 | 97.69 |
1006387200000 | 98.67 |
1006473600000 | 98.69 |
1006732800000 | 99.45 |
1006819200000 | 99.47 |
1006905600000 | 98.63 |
1006992000000 | 98.82 |
1007078400000 | 98.77 |
1007337600000 | 98.01 |
1007424000000 | 99.56 |
1007510400000 | 102.18 |
1007596800000 | 101.88 |
1007683200000 | 102.71 |
1007942400000 | 101.19 |
1008028800000 | 101.53 |
1008115200000 | 100.64 |
1008201600000 | 99.82 |
1008288000000 | 98.78 |
1008547200000 | 98.56 |
1008633600000 | 100.38 |
1008720000000 | 99.93 |
1008806400000 | 99.55 |
1008892800000 | 100.34 |
1009152000000 | 100.34 |
1009411200000 | 102.18 |
1009497600000 | 103.78 |
1009929600000 | 103.68 |
1010016000000 | 105.62 |
1010102400000 | 106.28 |
1010361600000 | 106.54 |
1010448000000 | 105.35 |
1010534400000 | 105.66 |
1010620800000 | 104.94 |
1010707200000 | 105.98 |
1010966400000 | 103.82 |
1011052800000 | 103.29 |
1011139200000 | 101.12 |
1011225600000 | 102.31 |
1011312000000 | 102.74 |
1011571200000 | 102.08 |
1011657600000 | 102.74 |
1011744000000 | 102.57 |
1011830400000 | 103.46 |
1011916800000 | 103.05 |
1012176000000 | 103.36 |
1012262400000 | 103.07 |
1012348800000 | 102.1 |
1012435200000 | 103.44 |
1012521600000 | 103.84 |
1012780800000 | 103.63 |
1012867200000 | 102.76 |
1012953600000 | 102.52 |
1013040000000 | 102.12 |
1013126400000 | 101.33 |
1013385600000 | 102.34 |
1013472000000 | 102.63 |
1013558400000 | 103.46 |
1013644800000 | 104.02 |
1013731200000 | 104.59 |
1013990400000 | 104.2 |
1014076800000 | 103.41 |
1014163200000 | 103.28 |
1014249600000 | 104.69 |
1014336000000 | 104.37 |
1014595200000 | 105.59 |
1014681600000 | 106.16 |
1014768000000 | 107.66 |
1014854400000 | 107.74 |
1014940800000 | 107.66 |
1015200000000 | 109.97 |
1015286400000 | 110.43 |
1015372800000 | 110.1 |
1015459200000 | 111.81 |
1015545600000 | 112.82 |
1015804800000 | 112.3 |
1015891200000 | 110.97 |
1015977600000 | 110.2 |
1016064000000 | 110.05 |
1016150400000 | 110.72 |
1016409600000 | 111.39 |
1016496000000 | 111.48 |
1016582400000 | 111.11 |
1016668800000 | 112.09 |
1016755200000 | 112.4 |
1017014400000 | 111.89 |
1017100800000 | 111.74 |
1017187200000 | 112.48 |
1017273600000 | 112.92 |
1017705600000 | 113.88 |
1017792000000 | 113.87 |
1017878400000 | 112.31 |
1017964800000 | 113.52 |
1018224000000 | 112.3 |
1018310400000 | 112.18 |
1018396800000 | 111.98 |
1018483200000 | 111.51 |
1018569600000 | 111.75 |
1018828800000 | 111.38 |
1018915200000 | 112.33 |
1019001600000 | 112.71 |
1019088000000 | 112.38 |
1019174400000 | 112.01 |
1019433600000 | 110.6 |
1019520000000 | 110.21 |
1019606400000 | 109.87 |
1019692800000 | 108.79 |
1019779200000 | 110.45 |
1020038400000 | 109.63 |
1020124800000 | 109.54 |
1020297600000 | 111.08 |
1020384000000 | 110.17 |
1020643200000 | 109.15 |
1020729600000 | 108.19 |
1020816000000 | 110.33 |
1020902400000 | 110.35 |
1020988800000 | 109.91 |
1021248000000 | 110.73 |
1021334400000 | 112.3 |
1021420800000 | 112.11 |
1021507200000 | 111.66 |
1021593600000 | 111.74 |
1021852800000 | 111.62 |
1021939200000 | 111.76 |
1022025600000 | 110.33 |
1022112000000 | 110.47 |
1022198400000 | 110.27 |
1022457600000 | 110.41 |
1022544000000 | 110.28 |
1022630400000 | 108.29 |
1022716800000 | 107.35 |
1022803200000 | 107.81 |
1023062400000 | 107.74 |
1023148800000 | 105.11 |
1023235200000 | 106.23 |
1023321600000 | 106.51 |
1023408000000 | 103.94 |
1023667200000 | 104.16 |
1023753600000 | 105.23 |
1023840000000 | 104.36 |
1023926400000 | 103.92 |
1024012800000 | 101.03 |
1024272000000 | 102.82 |
1024358400000 | 103.03 |
1024444800000 | 101.81 |
1024531200000 | 98.69 |
1024617600000 | 98.05 |
1024876800000 | 96.26 |
1024963200000 | 98.45 |
1025049600000 | 95.69 |
1025136000000 | 98.47 |
1025222400000 | 98.76 |
1025481600000 | 100.07 |
1025568000000 | 99.07 |
1025654400000 | 97.49 |
1025740800000 | 97.69 |
1025827200000 | 99.17 |
1026086400000 | 99.47 |
1026172800000 | 99.04 |
1026259200000 | 97.98 |
1026345600000 | 96.63 |
1026432000000 | 96.57 |
1026691200000 | 94.72 |
1026777600000 | 93.83 |
1026864000000 | 95.19 |
1026950400000 | 95.61 |
1027036800000 | 93.34 |
1027296000000 | 90.26 |
1027382400000 | 87.46 |
1027468800000 | 82.66 |
1027555200000 | 84.92 |
1027641600000 | 85.09 |
1027900800000 | 87.06 |
1027987200000 | 87.97 |
1028073600000 | 88.65 |
1028160000000 | 87.49 |
1028246400000 | 85.94 |
1028505600000 | 83.39 |
1028592000000 | 84.23 |
1028678400000 | 85.04 |
1028764800000 | 86.22 |
1028851200000 | 86.79 |
1029110400000 | 86.56 |
1029196800000 | 86.69 |
1029283200000 | 85.08 |
1029369600000 | 86.21 |
1029456000000 | 86.24 |
1029715200000 | 86.3 |
1029801600000 | 86.71 |
1029888000000 | 87.8 |
1029974400000 | 88.84 |
1030060800000 | 88.25 |
1030320000000 | 87.9 |
1030406400000 | 88.42 |
1030492800000 | 86.94 |
1030579200000 | 85.92 |
1030665600000 | 85.2 |
1030924800000 | 84.82 |
1031011200000 | 82.47 |
1031097600000 | 82.24 |
1031184000000 | 81.97 |
1031270400000 | 83.3 |
1031529600000 | 82.37 |
1031616000000 | 82.96 |
1031702400000 | 84.26 |
1031788800000 | 83.45 |
1031875200000 | 82.96 |
1032134400000 | 83 |
1032220800000 | 82.99 |
1032307200000 | 80.73 |
1032393600000 | 79.71 |
1032480000000 | 80.11 |
1032739200000 | 78.35 |
1032825600000 | 76.25 |
1032912000000 | 76.88 |
1032998400000 | 77.72 |
1033084800000 | 77.24 |
1033344000000 | 75.41 |
1033430400000 | 76.3 |
1033516800000 | 77 |
1033603200000 | 76.23 |
1033689600000 | 75.89 |
1033948800000 | 75 |
1034035200000 | 74.88 |
1034121600000 | 74.73 |
1034208000000 | 74.26 |
1034294400000 | 76.37 |
1034553600000 | 76.69 |
1034640000000 | 79.51 |
1034726400000 | 78.85 |
1034812800000 | 79.85 |
1034899200000 | 79.52 |
1035158400000 | 79.68 |
1035244800000 | 79.19 |
1035331200000 | 78.89 |
1035417600000 | 79.36 |
1035504000000 | 79.06 |
1035763200000 | 79.94 |
1035849600000 | 78.28 |
1035936000000 | 79.56 |
1036022400000 | 80.93 |
1036108800000 | 80.54 |
1036368000000 | 82.26 |
1036454400000 | 82.1 |
1036540800000 | 82.1 |
1036627200000 | 81.46 |
1036713600000 | 80.98 |
1036972800000 | 80.29 |
1037059200000 | 80.43 |
1037145600000 | 80.78 |
1037232000000 | 81.61 |
1037318400000 | 82.45 |
1037577600000 | 83.06 |
1037664000000 | 82.12 |
1037750400000 | 81.9 |
1037836800000 | 84.05 |
1037923200000 | 84.92 |
1038182400000 | 84.99 |
1038268800000 | 84.89 |
1038355200000 | 85.66 |
1038441600000 | 87.18 |
1038528000000 | 88.49 |
1038787200000 | 88.65 |
1038873600000 | 85.81 |
1038960000000 | 85.58 |
1039046400000 | 85.58 |
1039132800000 | 81.93 |
1039392000000 | 81.54 |
1039478400000 | 81.22 |
1039564800000 | 82.02 |
1039651200000 | 81.59 |
1039737600000 | 80.59 |
1039996800000 | 80.74 |
1040083200000 | 80.81 |
1040169600000 | 82.26 |
1040256000000 | 82.58 |
1040342400000 | 82.68 |
1040601600000 | 82.23 |
1040947200000 | 81.63 |
1041206400000 | 81.62 |
1041465600000 | 83.27 |
1041552000000 | 83.82 |
1041811200000 | 83.49 |
1041897600000 | 84.34 |
1041984000000 | 83 |
1042070400000 | 83.02 |
1042156800000 | 83.06 |
1042416000000 | 83.96 |
1042502400000 | 84.3 |
1042588800000 | 83.86 |
1042675200000 | 84.08 |
1042761600000 | 83.19 |
1043020800000 | 83.12 |
1043107200000 | 82.84 |
1043193600000 | 81.91 |
1043280000000 | 82 |
1043366400000 | 81.96 |
1043625600000 | 78.82 |
1043712000000 | 77.7 |
1043798400000 | 76.64 |
1043884800000 | 77.21 |
1043971200000 | 76.68 |
1044230400000 | 77.15 |
1044316800000 | 76.14 |
1044403200000 | 76.1 |
1044489600000 | 75.67 |
1044576000000 | 75.59 |
1044835200000 | 75.03 |
1044921600000 | 75.58 |
1045008000000 | 75.08 |
1045094400000 | 74.3 |
1045180800000 | 75.06 |
1045440000000 | 76.39 |
1045526400000 | 75.92 |
1045612800000 | 75.05 |
1045699200000 | 73.85 |
1045785600000 | 73.44 |
1046044800000 | 73.27 |
1046131200000 | 71.85 |
1046217600000 | 71.8 |
1046304000000 | 71.64 |
1046390400000 | 72.48 |
1046649600000 | 72.72 |
1046736000000 | 72.3 |
1046822400000 | 72.16 |
1046908800000 | 71.33 |
1046995200000 | 70.06 |
1047254400000 | 69.73 |
1047340800000 | 69.85 |
1047427200000 | 69.35 |
1047513600000 | 70.72 |
1047600000000 | 72.17 |
1047859200000 | 72.16 |
1047945600000 | 73.63 |
1048032000000 | 74.36 |
1048118400000 | 74.18 |
1048204800000 | 75.51 |
1048464000000 | 73.7 |
1048550400000 | 73.69 |
1048636800000 | 73.84 |
1048723200000 | 73.16 |
1048809600000 | 72.93 |
1049068800000 | 71.77 |
1049155200000 | 72.54 |
1049241600000 | 74.05 |
1049328000000 | 74.87 |
1049414400000 | 75.17 |
1049673600000 | 77.08 |
1049760000000 | 76.4 |
1049846400000 | 76.23 |
1049932800000 | 75.56 |
1050019200000 | 75.96 |
1050278400000 | 75.87 |
1050364800000 | 77.16 |
1050451200000 | 76.95 |
1050537600000 | 77.17 |
1050969600000 | 77.3 |
1051056000000 | 79 |
1051142400000 | 78.8 |
1051228800000 | 78.89 |
1051488000000 | 79.61 |
1051574400000 | 79.63 |
1051660800000 | 79.91 |
1051747200000 | 79.95 |
1051833600000 | 79.77 |
1052092800000 | 80.64 |
1052179200000 | 80.75 |
1052265600000 | 81.26 |
1052352000000 | 80.18 |
1052438400000 | 80.03 |
1052697600000 | 80.18 |
1052784000000 | 80.25 |
1052870400000 | 80.53 |
1052956800000 | 81.32 |
1053043200000 | 81.65 |
1053302400000 | 80.3 |
1053388800000 | 80.12 |
1053475200000 | 79.56 |
1053561600000 | 80.3 |
1053648000000 | 79.97 |
1053907200000 | 79.6 |
1053993600000 | 79.42 |
1054080000000 | 80.83 |
1054166400000 | 80.79 |
1054252800000 | 81.96 |
1054512000000 | 83.48 |
1054598400000 | 83.1 |
1054684800000 | 83.58 |
1054771200000 | 83.53 |
1054857600000 | 84.96 |
1055116800000 | 84.63 |
1055203200000 | 84.6 |
1055289600000 | 84.86 |
1055376000000 | 85.22 |
1055462400000 | 84.89 |
1055721600000 | 85.01 |
1055808000000 | 85.94 |
1055894400000 | 85.41 |
1055980800000 | 85.28 |
1056067200000 | 85.34 |
1056326400000 | 84.68 |
1056412800000 | 83.41 |
1056499200000 | 83.78 |
1056585600000 | 83.81 |
1056672000000 | 85 |
1056931200000 | 84.68 |
1057017600000 | 84.14 |
1057104000000 | 84.48 |
1057190400000 | 85.47 |
1057276800000 | 85.67 |
1057536000000 | 87.5 |
1057622400000 | 88.28 |
1057708800000 | 87.8 |
1057795200000 | 87.33 |
1057881600000 | 86.96 |
1058140800000 | 88.7 |
1058227200000 | 89.23 |
1058313600000 | 89.34 |
1058400000000 | 88.37 |
1058486400000 | 88.47 |
1058745600000 | 88.04 |
1058832000000 | 87.88 |
1058918400000 | 88.39 |
1059004800000 | 89.41 |
1059091200000 | 89.62 |
1059350400000 | 89.69 |
1059436800000 | 89.64 |
1059523200000 | 89.51 |
1059609600000 | 89.91 |
1059696000000 | 90.57 |
1059955200000 | 90.42 |
1060041600000 | 90.67 |
1060128000000 | 90.14 |
1060214400000 | 90.51 |
1060300800000 | 91.04 |
1060560000000 | 91.09 |
1060646400000 | 91.9 |
1060732800000 | 92.2 |
1060819200000 | 92.66 |
1060905600000 | 93.12 |
1061164800000 | 94.05 |
1061251200000 | 96.13 |
1061337600000 | 96.09 |
1061424000000 | 98.06 |
1061510400000 | 98.17 |
1061769600000 | 97.86 |
1061856000000 | 96.69 |
1061942400000 | 97.2 |
1062028800000 | 97.83 |
1062115200000 | 98.83 |
1062374400000 | 100.87 |
1062460800000 | 101.49 |
1062547200000 | 103.96 |
1062633600000 | 103.79 |
1062720000000 | 103.73 |
1062979200000 | 103.15 |
1063065600000 | 102.55 |
1063152000000 | 100.92 |
1063238400000 | 101.76 |
1063324800000 | 101.81 |
1063584000000 | 102.15 |
1063670400000 | 102.2 |
1063756800000 | 102.47 |
1063843200000 | 101.91 |
1063929600000 | 101.62 |
1064188800000 | 99.3 |
1064275200000 | 99.4 |
1064361600000 | 99.74 |
1064448000000 | 97.85 |
1064534400000 | 97.26 |
1064793600000 | 97.39 |
1064880000000 | 95.49 |
1064966400000 | 96.33 |
1065052800000 | 97.31 |
1065139200000 | 98.88 |
1065398400000 | 99.22 |
1065484800000 | 98.56 |
1065571200000 | 99.27 |
1065657600000 | 100.06 |
1065744000000 | 98.92 |
1066003200000 | 99.43 |
1066089600000 | 99.85 |
1066176000000 | 101.47 |
1066262400000 | 101.44 |
1066348800000 | 101.76 |
1066608000000 | 101.85 |
1066694400000 | 102.39 |
1066780800000 | 101.32 |
1066867200000 | 100.93 |
1066953600000 | 101.37 |
1067212800000 | 101.55 |
1067299200000 | 102.84 |
1067385600000 | 103.61 |
1067472000000 | 104.72 |
1067558400000 | 104.84 |
1067817600000 | 105.88 |
1067904000000 | 106.12 |
1067990400000 | 104.63 |
1068076800000 | 104.9 |
1068163200000 | 106.04 |
1068422400000 | 105.43 |
1068508800000 | 104.97 |
1068595200000 | 105.59 |
1068681600000 | 106.27 |
1068768000000 | 106.36 |
1069027200000 | 105.34 |
1069113600000 | 105.18 |
1069200000000 | 104.63 |
1069286400000 | 104.33 |
1069372800000 | 104.47 |
1069632000000 | 105.44 |
1069718400000 | 105.18 |
1069804800000 | 105.02 |
1069891200000 | 106.03 |
1069977600000 | 104.47 |
1070236800000 | 105.26 |
1070323200000 | 105.09 |
1070409600000 | 105.05 |
1070496000000 | 105.05 |
1070582400000 | 105.17 |
1070841600000 | 104.78 |
1070928000000 | 104.87 |
1071014400000 | 104.27 |
1071100800000 | 104.57 |
1071187200000 | 104.61 |
1071446400000 | 104.64 |
1071532800000 | 103.41 |
1071619200000 | 103.08 |
1071705600000 | 102.94 |
1071792000000 | 102.73 |
1072051200000 | 102.55 |
1072137600000 | 103.5 |
1072224000000 | 103.41 |
1072656000000 | 104.05 |
1072742400000 | 103.84 |
1072828800000 | 103.86 |
1073001600000 | 105.29 |
1073260800000 | 105.59 |
1073347200000 | 105.34 |
1073433600000 | 106.02 |
1073520000000 | 106.92 |
1073606400000 | 106.44 |
1073865600000 | 106.45 |
1073952000000 | 106.9 |
1074038400000 | 107.87 |
1074124800000 | 108.28 |
1074211200000 | 108.98 |
1074470400000 | 109.81 |
1074556800000 | 109 |
1074643200000 | 107.99 |
1074729600000 | 108.98 |
1074816000000 | 108.67 |
1075075200000 | 109.13 |
1075161600000 | 109.75 |
1075248000000 | 109.22 |
1075334400000 | 108.49 |
1075420800000 | 108.64 |
1075680000000 | 109 |
1075766400000 | 109.06 |
1075852800000 | 109.39 |
1075939200000 | 109.02 |
1076025600000 | 110.1 |
1076284800000 | 110.84 |
1076371200000 | 110.9 |
1076457600000 | 111.28 |
1076544000000 | 111.95 |
1076630400000 | 111.97 |
1076889600000 | 111.9 |
1076976000000 | 112.07 |
1077062400000 | 112.36 |
1077148800000 | 112.47 |
1077235200000 | 112.18 |
1077494400000 | 112.51 |
1077580800000 | 112.27 |
1077667200000 | 112.15 |
1077753600000 | 112.59 |
1077840000000 | 113.01 |
1078099200000 | 113.73 |
1078185600000 | 113.83 |
1078272000000 | 114.25 |
1078358400000 | 114.43 |
1078444800000 | 114.52 |
1078704000000 | 115.3 |
1078790400000 | 114.49 |
1078876800000 | 114.32 |
1078963200000 | 111.76 |
1079049600000 | 111.37 |
1079308800000 | 110.4 |
1079395200000 | 110.12 |
1079481600000 | 111.28 |
1079568000000 | 110.4 |
1079654400000 | 110.44 |
1079913600000 | 109.01 |
1080000000000 | 109.69 |
1080086400000 | 109.33 |
1080172800000 | 111.49 |
1080259200000 | 112.12 |
1080518400000 | 113 |
1080604800000 | 112.37 |
1080691200000 | 112.77 |
1080777600000 | 113.74 |
1080864000000 | 115.27 |
1081123200000 | 115.64 |
1081209600000 | 115.34 |
1081296000000 | 116.13 |
1081382400000 | 116.47 |
1081814400000 | 116.85 |
1081900800000 | 115.95 |
1081987200000 | 115.72 |
1082073600000 | 116.24 |
1082332800000 | 116.23 |
1082419200000 | 117.19 |
1082505600000 | 116.13 |
1082592000000 | 117.52 |
1082678400000 | 118.02 |
1082937600000 | 118.68 |
1083024000000 | 118.82 |
1083110400000 | 118.06 |
1083196800000 | 116.45 |
1083283200000 | 116.09 |
1083542400000 | 116.5 |
1083628800000 | 116.62 |
1083715200000 | 116.96 |
1083801600000 | 115.52 |
1083888000000 | 115.37 |
1084147200000 | 112.1 |
1084233600000 | 113.53 |
1084320000000 | 112.3 |
1084406400000 | 112.82 |
1084492800000 | 112.78 |
1084752000000 | 111.35 |
1084838400000 | 111.9 |
1084924800000 | 113.56 |
1085011200000 | 113.63 |
1085097600000 | 113.7 |
1085356800000 | 114.42 |
1085443200000 | 113.94 |
1085529600000 | 114.15 |
1085616000000 | 114.85 |
1085702400000 | 114.88 |
1085961600000 | 114.71 |
1086048000000 | 114.82 |
1086134400000 | 115.65 |
1086220800000 | 115.09 |
1086307200000 | 115.63 |
1086566400000 | 116.51 |
1086652800000 | 116.72 |
1086739200000 | 116.41 |
1086825600000 | 115.67 |
1086912000000 | 116.25 |
1087171200000 | 115.26 |
1087257600000 | 115.94 |
1087344000000 | 116.72 |
1087430400000 | 116.73 |
1087516800000 | 117.28 |
1087776000000 | 117.34 |
1087862400000 | 117.17 |
1087948800000 | 117.26 |
1088035200000 | 118.11 |
1088121600000 | 118.03 |
1088380800000 | 118.78 |
1088467200000 | 119.22 |
1088553600000 | 119.27 |
1088640000000 | 119.4 |
1088726400000 | 118.47 |
1088985600000 | 118.2 |
1089072000000 | 117.9 |
1089158400000 | 117.74 |
1089244800000 | 117.99 |
1089331200000 | 117.67 |
1089590400000 | 117.53 |
1089676800000 | 117.94 |
1089763200000 | 117.75 |
1089849600000 | 117.69 |
1089936000000 | 117.76 |
1090195200000 | 116.83 |
1090281600000 | 116.41 |
1090368000000 | 118.28 |
1090454400000 | 116.91 |
1090540800000 | 117.3 |
1090800000000 | 117.3 |
1090886400000 | 117.43 |
1090972800000 | 117.57 |
1091059200000 | 118.39 |
1091145600000 | 118.68 |
1091404800000 | 118.89 |
1091491200000 | 119.3 |
1091577600000 | 118.13 |
1091664000000 | 117.22 |
1091750400000 | 115.29 |
1092009600000 | 113.71 |
1092096000000 | 114.68 |
1092182400000 | 114.03 |
1092268800000 | 113.56 |
1092355200000 | 113.6 |
1092614400000 | 113.69 |
1092700800000 | 114.15 |
1092787200000 | 114.17 |
1092873600000 | 114.61 |
1092960000000 | 114.69 |
1093219200000 | 115.53 |
1093305600000 | 115.42 |
1093392000000 | 115.32 |
1093478400000 | 115.73 |
1093564800000 | 115.63 |
1093824000000 | 115.67 |
1093910400000 | 115.73 |
1093996800000 | 116.62 |
1094083200000 | 116.93 |
1094169600000 | 117.32 |
1094428800000 | 117.31 |
1094515200000 | 117.12 |
1094601600000 | 117.08 |
1094688000000 | 117.35 |
1094774400000 | 118.45 |
1095033600000 | 119.58 |
1095120000000 | 118.99 |
1095206400000 | 118.67 |
1095292800000 | 119.22 |
1095379200000 | 119.56 |
1095638400000 | 119.29 |
1095724800000 | 119.93 |
1095811200000 | 119.44 |
1095897600000 | 119.04 |
1095984000000 | 119.34 |
1096243200000 | 118.71 |
1096329600000 | 118.37 |
1096416000000 | 119.96 |
1096502400000 | 120.08 |
1096588800000 | 121.4 |
1096848000000 | 122.45 |
1096934400000 | 122.18 |
1097020800000 | 121.58 |
1097107200000 | 121.65 |
1097193600000 | 120.94 |
1097452800000 | 120.26 |
1097539200000 | 119.77 |
1097625600000 | 120.49 |
1097712000000 | 119.48 |
1097798400000 | 118.13 |
1098057600000 | 117.96 |
1098144000000 | 119.01 |
1098230400000 | 117.62 |
1098316800000 | 118.07 |
1098403200000 | 119.32 |
1098662400000 | 117.8 |
1098748800000 | 117.32 |
1098835200000 | 117.64 |
1098921600000 | 118.52 |
1099008000000 | 118.29 |
1099267200000 | 119.67 |
1099353600000 | 120.94 |
1099440000000 | 121.01 |
1099526400000 | 120.59 |
1099612800000 | 121.45 |
1099872000000 | 121.5 |
1099958400000 | 122.42 |
1100044800000 | 123.37 |
1100131200000 | 124.14 |
1100217600000 | 124.55 |
1100476800000 | 124.23 |
1100563200000 | 123.59 |
1100649600000 | 124.23 |
1100736000000 | 124.47 |
1100822400000 | 124.85 |
1101081600000 | 124.55 |
1101168000000 | 125.66 |
1101254400000 | 125.74 |
1101340800000 | 126.92 |
1101427200000 | 126.82 |
1101686400000 | 127.98 |
1101772800000 | 127.08 |
1101859200000 | 127.46 |
1101945600000 | 127.7 |
1102032000000 | 128.27 |
1102291200000 | 128.54 |
1102377600000 | 128.59 |
1102464000000 | 127.06 |
1102550400000 | 126.18 |
1102636800000 | 126.36 |
1102896000000 | 127.05 |
1102982400000 | 127.14 |
1103068800000 | 126.53 |
1103155200000 | 126.36 |
1103241600000 | 126.23 |
1103500800000 | 127.28 |
1103587200000 | 128.24 |
1103673600000 | 128.79 |
1103760000000 | 129.2 |
1103846400000 | 129.37 |
1104105600000 | 129.23 |
1104192000000 | 129.47 |
1104278400000 | 129.39 |
1104364800000 | 129.48 |
1104451200000 | 129.43 |
1104710400000 | 130.79 |
1104796800000 | 130.51 |
1104883200000 | 129.55 |
1104969600000 | 129.4 |
1105056000000 | 130.14 |
1105315200000 | 130.51 |
1105401600000 | 130.26 |
1105488000000 | 129.06 |
1105574400000 | 129.73 |
1105660800000 | 129.92 |
1105920000000 | 130.57 |
1106006400000 | 131.12 |
1106092800000 | 131.22 |
1106179200000 | 130.27 |
1106265600000 | 130.53 |
1106524800000 | 129.36 |
1106611200000 | 130.79 |
1106697600000 | 130.74 |
1106784000000 | 130.32 |
1106870400000 | 130.12 |
1107129600000 | 129.9 |
1107216000000 | 131.07 |
1107302400000 | 132.54 |
1107388800000 | 133.02 |
1107475200000 | 133.63 |
1107734400000 | 135.06 |
1107820800000 | 135.61 |
1107907200000 | 136.13 |
1107993600000 | 134.27 |
1108080000000 | 135.41 |
1108339200000 | 135.36 |
1108425600000 | 136.63 |
1108512000000 | 136.87 |
1108598400000 | 137.1 |
1108684800000 | 136.86 |
1108944000000 | 136.69 |
1109030400000 | 136.29 |
1109116800000 | 135.58 |
1109203200000 | 136.69 |
1109289600000 | 137.42 |
1109548800000 | 137.44 |
1109635200000 | 137.98 |
1109721600000 | 138.7 |
1109808000000 | 139.69 |
1109894400000 | 140.11 |
1110153600000 | 140.16 |
1110240000000 | 139.46 |
1110326400000 | 139.51 |
1110412800000 | 138.65 |
1110499200000 | 138.89 |
1110758400000 | 139.14 |
1110844800000 | 140.1 |
1110931200000 | 138.94 |
1111017600000 | 138.72 |
1111104000000 | 138.73 |
1111363200000 | 138.41 |
1111449600000 | 138.37 |
1111536000000 | 137.75 |
1111622400000 | 138.75 |
1112054400000 | 138.88 |
1112140800000 | 138.27 |
1112227200000 | 138.89 |
1112313600000 | 139.45 |
1112572800000 | 138.86 |
1112659200000 | 140.04 |
1112745600000 | 140.98 |
1112832000000 | 141.53 |
1112918400000 | 142.03 |
1113177600000 | 141.62 |
1113264000000 | 141.37 |
1113350400000 | 142.37 |
1113436800000 | 141.31 |
1113523200000 | 138.88 |
1113782400000 | 136.41 |
1113868800000 | 137.55 |
1113955200000 | 138.23 |
1114041600000 | 137.33 |
1114128000000 | 137.92 |
1114387200000 | 138.54 |
1114473600000 | 137.42 |
1114560000000 | 134.38 |
1114646400000 | 133.67 |
1114732800000 | 132.83 |
1114992000000 | 134.65 |
1115078400000 | 134.92 |
1115164800000 | 134.82 |
1115251200000 | 134.86 |
1115337600000 | 135.91 |
1115596800000 | 135.77 |
1115683200000 | 135.31 |
1115769600000 | 136.25 |
1115856000000 | 136.62 |
1115942400000 | 136.51 |
1116201600000 | 136.63 |
1116288000000 | 136.97 |
1116374400000 | 138.8 |
1116460800000 | 139.87 |
1116547200000 | 139.94 |
1116806400000 | 140.78 |
1116892800000 | 141.28 |
1116979200000 | 141.38 |
1117065600000 | 142.53 |
1117152000000 | 142.7 |
1117411200000 | 142.93 |
1117497600000 | 143 |
1117584000000 | 145.01 |
1117670400000 | 145.01 |
1117756800000 | 144.65 |
1118016000000 | 144.15 |
1118102400000 | 145.62 |
1118188800000 | 146.5 |
1118275200000 | 146.84 |
1118361600000 | 147.91 |
1118620800000 | 148.01 |
1118707200000 | 148.9 |
1118793600000 | 148.75 |
1118880000000 | 150.18 |
1118966400000 | 151.32 |
1119225600000 | 151.02 |
1119312000000 | 151.35 |
1119398400000 | 151.65 |
1119484800000 | 151.79 |
1119571200000 | 151.63 |
1119830400000 | 149.17 |
1119916800000 | 150.12 |
1120003200000 | 150.44 |
1120089600000 | 150.64 |
1120176000000 | 150.97 |
1120435200000 | 151.38 |
1120521600000 | 152.25 |
1120608000000 | 153.46 |
1120694400000 | 151.52 |
1120780800000 | 153.95 |
1121040000000 | 155.5 |
1121126400000 | 155.66 |
1121212800000 | 156.03 |
1121299200000 | 155.61 |
1121385600000 | 155.67 |
1121644800000 | 156.03 |
1121731200000 | 156.45 |
1121817600000 | 155.36 |
1121904000000 | 156.9 |
1121990400000 | 157.03 |
1122249600000 | 156.69 |
1122336000000 | 156.66 |
1122422400000 | 157.91 |
1122508800000 | 158.94 |
1122595200000 | 158.72 |
1122854400000 | 159.4 |
1122940800000 | 160.54 |
1123027200000 | 160.71 |
1123113600000 | 160.01 |
1123200000000 | 159.43 |
1123459200000 | 160.24 |
1123545600000 | 160.2 |
1123632000000 | 160.39 |
1123718400000 | 159.58 |
1123804800000 | 159.5 |
1124064000000 | 159.52 |
1124150400000 | 159.58 |
1124236800000 | 160.27 |
1124323200000 | 159.89 |
1124409600000 | 160.63 |
1124668800000 | 161.84 |
1124755200000 | 161.62 |
1124841600000 | 160.37 |
1124928000000 | 159.36 |
1125014400000 | 158.77 |
1125273600000 | 158.29 |
1125360000000 | 158.95 |
1125446400000 | 160.23 |
1125532800000 | 161.82 |
1125619200000 | 161.76 |
1125878400000 | 162.7 |
1125964800000 | 164.06 |
1126051200000 | 165.04 |
1126137600000 | 164.03 |
1126224000000 | 164.91 |
1126483200000 | 165.93 |
1126569600000 | 165.71 |
1126656000000 | 166.44 |
1126742400000 | 166.18 |
1126828800000 | 166.12 |
1127088000000 | 167.42 |
1127174400000 | 167.82 |
1127260800000 | 166.8 |
1127347200000 | 167.24 |
1127433600000 | 167.07 |
1127692800000 | 167.59 |
1127779200000 | 167.55 |
1127865600000 | 167.55 |
1127952000000 | 167.71 |
1128038400000 | 168.21 |
1128297600000 | 168.57 |
1128384000000 | 168.56 |
1128470400000 | 167.33 |
1128556800000 | 164.44 |
1128643200000 | 163.82 |
1128902400000 | 163.73 |
1128988800000 | 163.95 |
1129075200000 | 163.31 |
1129161600000 | 159.08 |
1129248000000 | 157.47 |
1129507200000 | 157.71 |
1129593600000 | 157.05 |
1129680000000 | 152.83 |
1129766400000 | 153.41 |
1129852800000 | 151.55 |
1130112000000 | 154.55 |
1130198400000 | 155.6 |
1130284800000 | 157.05 |
1130371200000 | 154.97 |
1130457600000 | 154.28 |
1130716800000 | 157.89 |
1130803200000 | 157.47 |
1130889600000 | 157.59 |
1130976000000 | 157.82 |
1131062400000 | 157.95 |
1131321600000 | 157.74 |
1131408000000 | 157.79 |
1131494400000 | 157.47 |
1131580800000 | 157.86 |
1131667200000 | 159.09 |
1131926400000 | 159 |
1132012800000 | 157.15 |
1132099200000 | 156.37 |
1132185600000 | 157.97 |
1132272000000 | 157.91 |
1132531200000 | 158.38 |
1132617600000 | 158.78 |
1132704000000 | 159.88 |
1132790400000 | 160.05 |
1132876800000 | 160.55 |
1133136000000 | 159.82 |
1133222400000 | 158.81 |
1133308800000 | 159.13 |
1133395200000 | 161.23 |
1133481600000 | 162.84 |
1133740800000 | 162.57 |
1133827200000 | 163.7 |
1133913600000 | 164.14 |
1134000000000 | 163.68 |
1134086400000 | 164.21 |
1134345600000 | 164.48 |
1134432000000 | 164.44 |
1134518400000 | 164.63 |
1134604800000 | 163.45 |
1134691200000 | 163.97 |
1134950400000 | 163.61 |
1135036800000 | 163.96 |
1135123200000 | 165.35 |
1135209600000 | 165.66 |
1135296000000 | 167.45 |
1135641600000 | 168.23 |
1135728000000 | 168.17 |
1135814400000 | 168.94 |
1135900800000 | 169.04 |
1136160000000 | 170.09 |
1136246400000 | 171.84 |
1136332800000 | 174.02 |
1136419200000 | 173.45 |
1136505600000 | 173.89 |
1136764800000 | 173.65 |
1136851200000 | 172.55 |
1136937600000 | 174.08 |
1137024000000 | 175.87 |
1137110400000 | 174.63 |
1137369600000 | 175.28 |
1137456000000 | 174.9 |
1137542400000 | 173.05 |
1137628800000 | 175.38 |
1137715200000 | 175.68 |
1137974400000 | 175.18 |
1138060800000 | 175.46 |
1138147200000 | 177.04 |
1138233600000 | 179.32 |
1138320000000 | 181.77 |
1138579200000 | 182.54 |
1138665600000 | 181.99 |
1138752000000 | 184.14 |
1138838400000 | 184.91 |
1138924800000 | 183.86 |
1139184000000 | 184.86 |
1139270400000 | 183.72 |
1139356800000 | 183.61 |
1139443200000 | 185.51 |
1139529600000 | 185.12 |
1139788800000 | 184.61 |
1139875200000 | 185.61 |
1139961600000 | 186.53 |
1140048000000 | 187.24 |
1140134400000 | 188.64 |
1140393600000 | 189.39 |
1140480000000 | 190.16 |
1140566400000 | 189.75 |
1140652800000 | 189.89 |
1140739200000 | 190.19 |
1140998400000 | 190.87 |
1141084800000 | 188.19 |
1141171200000 | 190.4 |
1141257600000 | 188.95 |
1141344000000 | 189.15 |
1141603200000 | 190.15 |
1141689600000 | 189.4 |
1141776000000 | 188.83 |
1141862400000 | 190.52 |
1141948800000 | 190.88 |
1142208000000 | 191.97 |
1142294400000 | 194.23 |
1142380800000 | 195.16 |
1142467200000 | 195.6 |
1142553600000 | 196.17 |
1142812800000 | 198.01 |
1142899200000 | 198.28 |
1142985600000 | 198.57 |
1143072000000 | 199.79 |
1143158400000 | 200.96 |
1143417600000 | 201.05 |
1143504000000 | 200.39 |
1143590400000 | 200.03 |
1143676800000 | 201.7 |
1143763200000 | 200.87 |
1144022400000 | 204.61 |
1144108800000 | 203.54 |
1144195200000 | 204.87 |
1144281600000 | 207.05 |
1144368000000 | 205.64 |
1144627200000 | 205.61 |
1144713600000 | 204.76 |
1144800000000 | 202.8 |
1144886400000 | 204.18 |
1145318400000 | 205 |
1145404800000 | 207.63 |
1145491200000 | 208.56 |
1145577600000 | 211.92 |
1145836800000 | 212.22 |
1145923200000 | 211.19 |
1146009600000 | 211.39 |
1146096000000 | 210.16 |
1146182400000 | 210.46 |
1146441600000 | 210.78 |
1146528000000 | 214.72 |
1146614400000 | 213.54 |
1146700800000 | 215.21 |
1146787200000 | 216.94 |
1147046400000 | 217.33 |
1147132800000 | 218.65 |
1147219200000 | 218.98 |
1147305600000 | 219.45 |
1147392000000 | 214.91 |
1147651200000 | 207.69 |
1147737600000 | 205.92 |
1147824000000 | 200.74 |
1147910400000 | 194.34 |
1147996800000 | 195.3 |
1148256000000 | 183.8 |
1148342400000 | 193.95 |
1148428800000 | 191.37 |
1148515200000 | 191.4 |
1148601600000 | 198.93 |
1148860800000 | 201.68 |
1148947200000 | 195.92 |
1149033600000 | 197.47 |
1149120000000 | 199.71 |
1149206400000 | 202.1 |
1149465600000 | 201.28 |
1149552000000 | 197.55 |
1149638400000 | 193.87 |
1149724800000 | 184.57 |
1149811200000 | 187.69 |
1150070400000 | 185.35 |
1150156800000 | 177.2 |
1150243200000 | 177.74 |
1150329600000 | 186.82 |
1150416000000 | 184.92 |
1150675200000 | 187.23 |
1150761600000 | 186.91 |
1150848000000 | 188.37 |
1150934400000 | 190.05 |
1151020800000 | 191.37 |
1151280000000 | 191.59 |
1151366400000 | 191.46 |
1151452800000 | 190.58 |
1151539200000 | 194.34 |
1151625600000 | 198.36 |
1151884800000 | 200.29 |
1151971200000 | 200.7 |
1152057600000 | 199.07 |
1152144000000 | 201.29 |
1152230400000 | 200.28 |
1152489600000 | 199.83 |
1152576000000 | 198.66 |
1152662400000 | 201.25 |
1152748800000 | 197.2 |
1152835200000 | 194.7 |
1153094400000 | 191.3 |
1153180800000 | 188.82 |
1153267200000 | 194.32 |
1153353600000 | 195.78 |
1153440000000 | 192.64 |
1153699200000 | 194.87 |
1153785600000 | 197.73 |
1153872000000 | 198.3 |
1153958400000 | 200.73 |
1154044800000 | 200.31 |
1154304000000 | 201.02 |
1154390400000 | 200.88 |
1154476800000 | 202.68 |
1154563200000 | 200.47 |
1154649600000 | 201.4 |
1154908800000 | 199.24 |
1154995200000 | 200.22 |
1155081600000 | 200.78 |
1155168000000 | 198.4 |
1155254400000 | 198.93 |
1155513600000 | 199.68 |
1155600000000 | 199.91 |
1155686400000 | 202.86 |
1155772800000 | 203.7 |
1155859200000 | 203.49 |
1156118400000 | 205.49 |
1156204800000 | 205.88 |
1156291200000 | 206.28 |
1156377600000 | 205.7 |
1156464000000 | 205.5 |
1156723200000 | 205.41 |
1156809600000 | 205.47 |
1156896000000 | 207.15 |
1156982400000 | 206.49 |
1157068800000 | 207.37 |
1157328000000 | 208.96 |
1157414400000 | 209.83 |
1157500800000 | 208.42 |
1157587200000 | 205.92 |
1157673600000 | 206.94 |
1157932800000 | 202.44 |
1158019200000 | 203.44 |
1158105600000 | 205.5 |
1158192000000 | 206.91 |
1158278400000 | 207.15 |
1158537600000 | 208.03 |
1158624000000 | 208.45 |
1158710400000 | 208.96 |
1158796800000 | 208.52 |
1158883200000 | 206.01 |
1159142400000 | 202.4 |
1159228800000 | 205.41 |
1159315200000 | 208.07 |
1159401600000 | 209.38 |
1159488000000 | 210.08 |
1159747200000 | 208.91 |
1159833600000 | 206.61 |
1159920000000 | 207.77 |
1160006400000 | 211.59 |
1160092800000 | 211.35 |
1160352000000 | 212.71 |
1160438400000 | 215.08 |
1160524800000 | 214.88 |
1160611200000 | 216.64 |
1160697600000 | 217.82 |
1160956800000 | 219.86 |
1161043200000 | 216.87 |
1161129600000 | 219.66 |
1161216000000 | 220.78 |
1161302400000 | 223.67 |
1161561600000 | 223.39 |
1161648000000 | 224.62 |
1161734400000 | 226.5 |
1161820800000 | 227.19 |
1161907200000 | 225.62 |
1162166400000 | 223.78 |
1162252800000 | 225.18 |
1162339200000 | 226.32 |
1162425600000 | 225.27 |
1162512000000 | 226.68 |
1162771200000 | 229.86 |
1162857600000 | 230.07 |
1162944000000 | 229.29 |
1163030400000 | 230.8 |
1163116800000 | 230.86 |
1163376000000 | 230.02 |
1163462400000 | 231.94 |
1163548800000 | 233.1 |
1163635200000 | 233.66 |
1163721600000 | 229.22 |
1163980800000 | 230.55 |
1164067200000 | 233.24 |
1164153600000 | 234.83 |
1164240000000 | 234.38 |
1164326400000 | 234.82 |
1164585600000 | 230.43 |
1164672000000 | 226.79 |
1164758400000 | 231.49 |
1164844800000 | 231.26 |
1164931200000 | 230.7 |
1165190400000 | 231.81 |
1165276800000 | 234.01 |
1165363200000 | 234.3 |
1165449600000 | 236.3 |
1165536000000 | 237.09 |
1165795200000 | 239.44 |
1165881600000 | 240.71 |
1165968000000 | 240.98 |
1166054400000 | 242.63 |
1166140800000 | 245.04 |
1166400000000 | 245.53 |
1166486400000 | 243.5 |
1166572800000 | 246.52 |
1166659200000 | 246.49 |
1166745600000 | 246.41 |
1167177600000 | 247.78 |
1167264000000 | 248.34 |
1167350400000 | 248.98 |
1167696000000 | 252.57 |
1167782400000 | 249.53 |
1167868800000 | 242.91 |
1167955200000 | 242.71 |
1168214400000 | 243.21 |
1168300800000 | 242.8 |
1168387200000 | 240.95 |
1168473600000 | 244.24 |
1168560000000 | 244.55 |
1168819200000 | 248.86 |
1168905600000 | 248.91 |
1168992000000 | 248.94 |
1169078400000 | 247.93 |
1169164800000 | 249.95 |
1169424000000 | 251.58 |
1169510400000 | 252.36 |
1169596800000 | 255.48 |
1169683200000 | 253.93 |
1169769600000 | 252.66 |
1170028800000 | 254.32 |
1170115200000 | 254.36 |
1170201600000 | 255.03 |
1170288000000 | 256.19 |
1170374400000 | 258.26 |
1170633600000 | 257.56 |
1170720000000 | 258.31 |
1170806400000 | 262.08 |
1170892800000 | 261.07 |
1170979200000 | 264.21 |
1171238400000 | 261.13 |
1171324800000 | 261.74 |
1171411200000 | 266.24 |
1171497600000 | 264.7 |
1171584000000 | 265.27 |
1171843200000 | 266.64 |
1171929600000 | 264.76 |
1172016000000 | 262.55 |
1172102400000 | 264.32 |
1172188800000 | 264.99 |
1172448000000 | 267.53 |
1172534400000 | 255.39 |
1172620800000 | 251.98 |
1172707200000 | 249.27 |
1172793600000 | 251.68 |
1173052800000 | 246.05 |
1173139200000 | 249.02 |
1173225600000 | 252.52 |
1173312000000 | 257.44 |
1173398400000 | 257.03 |
1173657600000 | 257.03 |
1173744000000 | 255.53 |
1173830400000 | 247.58 |
1173916800000 | 252.56 |
1174003200000 | 253.24 |
1174262400000 | 257.01 |
1174348800000 | 258.32 |
1174435200000 | 260.71 |
1174521600000 | 264.58 |
1174608000000 | 264 |
1174867200000 | 263.38 |
1174953600000 | 262.01 |
1175040000000 | 261.44 |
1175126400000 | 263.9 |
1175212800000 | 264.74 |
1175472000000 | 265.42 |
1175558400000 | 268.27 |
1175644800000 | 269.57 |
1175731200000 | 269.87 |
1176163200000 | 272.63 |
1176249600000 | 271.48 |
1176336000000 | 270.02 |
1176422400000 | 270.6 |
1176681600000 | 273.28 |
1176768000000 | 273.77 |
1176854400000 | 270.96 |
1176940800000 | 269.68 |
1177027200000 | 276.1 |
1177286400000 | 277.31 |
1177372800000 | 274.01 |
1177459200000 | 277.38 |
1177545600000 | 278.67 |
1177632000000 | 277.69 |
1177891200000 | 278.07 |
1177977600000 | 278.39 |
1178064000000 | 281.99 |
1178150400000 | 281.33 |
1178236800000 | 283.99 |
1178496000000 | 285.44 |
1178582400000 | 279.33 |
1178668800000 | 279.18 |
1178755200000 | 277.36 |
1178841600000 | 276.97 |
1179100800000 | 277.84 |
1179187200000 | 278.72 |
1179273600000 | 278.46 |
1179360000000 | 278.01 |
1179446400000 | 280.49 |
1179705600000 | 282.18 |
1179792000000 | 284.08 |
1179878400000 | 286.27 |
1179964800000 | 285.6 |
1180051200000 | 284.77 |
1180310400000 | 286.3 |
1180396800000 | 284.86 |
1180483200000 | 282.31 |
1180569600000 | 287.47 |
1180656000000 | 287.89 |
1180915200000 | 284.65 |
1181001600000 | 284.8 |
1181088000000 | 280.53 |
1181174400000 | 273.71 |
1181260800000 | 272.68 |
1181520000000 | 277.51 |
1181606400000 | 273.42 |
1181692800000 | 274.08 |
1181779200000 | 278.57 |
1181865600000 | 281.59 |
1182124800000 | 282.41 |
1182211200000 | 282.02 |
1182297600000 | 284.97 |
1182384000000 | 282.28 |
1182470400000 | 282.08 |
1182729600000 | 279.29 |
1182816000000 | 277.64 |
1182902400000 | 275.48 |
1182988800000 | 279.59 |
1183075200000 | 280.65 |
1183334400000 | 283.44 |
1183420800000 | 286.42 |
1183507200000 | 289.84 |
1183593600000 | 288.76 |
1183680000000 | 289.27 |
1183939200000 | 290.02 |
1184025600000 | 287.33 |
1184112000000 | 288.59 |
1184198400000 | 291.99 |
1184284800000 | 294.16 |
1184544000000 | 295.23 |
1184630400000 | 292.57 |
1184716800000 | 290.75 |
1184803200000 | 292.53 |
1184889600000 | 291.39 |
1185148800000 | 292.72 |
1185235200000 | 286.76 |
1185321600000 | 283.43 |
1185408000000 | 276.14 |
1185494400000 | 272.48 |
1185753600000 | 274.32 |
1185840000000 | 278.92 |
1185926400000 | 270.5 |
1186012800000 | 273.74 |
1186099200000 | 267.99 |
1186358400000 | 262.16 |
1186444800000 | 265.48 |
1186531200000 | 272.95 |
1186617600000 | 267.23 |
1186704000000 | 259.22 |
1186963200000 | 264.16 |
1187049600000 | 263.42 |
1187136000000 | 259.08 |
1187222400000 | 247.17 |
1187308800000 | 252.85 |
1187568000000 | 256.98 |
1187654400000 | 255.96 |
1187740800000 | 262.67 |
1187827200000 | 263.15 |
1187913600000 | 265.26 |
1188172800000 | 265.83 |
1188259200000 | 260.32 |
1188345600000 | 262.11 |
1188432000000 | 264.68 |
1188518400000 | 268.55 |
1188777600000 | 269.77 |
1188864000000 | 271.46 |
1188950400000 | 267.09 |
1189036800000 | 269.19 |
1189123200000 | 261.37 |
1189382400000 | 256.84 |
1189468800000 | 262.42 |
1189555200000 | 262.38 |
1189641600000 | 264.77 |
1189728000000 | 263.22 |
1189987200000 | 258.19 |
1190073600000 | 261.7 |
1190160000000 | 272.18 |
1190246400000 | 271.17 |
1190332800000 | 273.7 |
1190592000000 | 273.75 |
1190678400000 | 270.07 |
1190764800000 | 274.15 |
1190851200000 | 276.3 |
1190937600000 | 275.96 |
1191196800000 | 278.69 |
1191283200000 | 279.2 |
1191369600000 | 278.51 |
1191456000000 | 278.3 |
1191542400000 | 280.48 |
1191801600000 | 282.59 |
1191888000000 | 282.98 |
1191974400000 | 284 |
1192060800000 | 286.27 |
1192147200000 | 284.41 |
1192406400000 | 283.14 |
1192492800000 | 279 |
1192579200000 | 280.25 |
1192665600000 | 276.53 |
1192752000000 | 274.03 |
1193011200000 | 266.85 |
1193097600000 | 274.08 |
1193184000000 | 270.97 |
1193270400000 | 274.92 |
1193356800000 | 275.7 |
1193616000000 | 278.38 |
1193702400000 | 278.06 |
1193788800000 | 280.24 |
1193875200000 | 278.67 |
1193961600000 | 276.14 |
1194220800000 | 274.69 |
1194307200000 | 275.98 |
1194393600000 | 272.13 |
1194480000000 | 270.59 |
1194566400000 | 264.13 |
1194825600000 | 261.12 |
1194912000000 | 258.69 |
1194998400000 | 260.58 |
1195084800000 | 254.23 |
1195171200000 | 250.2 |
1195430400000 | 240.45 |
1195516800000 | 244.17 |
1195603200000 | 237.29 |
1195689600000 | 236.85 |
1195776000000 | 241.69 |
1196035200000 | 243.55 |
1196121600000 | 239.58 |
1196208000000 | 245.88 |
1196294400000 | 247.18 |
1196380800000 | 249.75 |
1196640000000 | 247.19 |
1196726400000 | 242.31 |
1196812800000 | 247.04 |
1196899200000 | 246.95 |
1196985600000 | 252.61 |
1197244800000 | 253.36 |
1197331200000 | 253.92 |
1197417600000 | 255.34 |
1197504000000 | 248.04 |
1197590400000 | 247.96 |
1197849600000 | 239.61 |
1197936000000 | 238.97 |
1198022400000 | 236.68 |
1198108800000 | 236.55 |
1198195200000 | 240.08 |
1198454400000 | 239.9 |
1198713600000 | 239.59 |
1198800000000 | 240.88 |
1199059200000 | 241.04 |
1199232000000 | 239.74 |
1199318400000 | 237.41 |
1199404800000 | 230.19 |
1199664000000 | 225.69 |
1199750400000 | 226.87 |
1199836800000 | 220.93 |
1199923200000 | 216.84 |
1200009600000 | 215.63 |
1200268800000 | 218.55 |
1200355200000 | 209.38 |
1200441600000 | 205.19 |
1200528000000 | 205.95 |
1200614400000 | 203.49 |
1200873600000 | 194.38 |
1200960000000 | 199.78 |
1201046400000 | 195.91 |
1201132800000 | 206.35 |
1201219200000 | 210.88 |
1201478400000 | 206.39 |
1201564800000 | 211.41 |
1201651200000 | 209.35 |
1201737600000 | 204.87 |
1201824000000 | 210.49 |
1202083200000 | 214.1 |
1202169600000 | 206.61 |
1202256000000 | 207.41 |
1202342400000 | 202.14 |
1202428800000 | 201.35 |
1202688000000 | 198.3 |
1202774400000 | 206.68 |
1202860800000 | 209.07 |
1202947200000 | 211.33 |
1203033600000 | 210.53 |
1203292800000 | 215.42 |
1203379200000 | 217.31 |
1203465600000 | 215.21 |
1203552000000 | 218.59 |
1203638400000 | 216.69 |
1203897600000 | 219.12 |
1203984000000 | 222.23 |
1204070400000 | 223.21 |
1204156800000 | 219.71 |
1204243200000 | 216.61 |
1204502400000 | 213.71 |
1204588800000 | 212.15 |
1204675200000 | 216.62 |
1204761600000 | 214.6 |
1204848000000 | 211.02 |
1205107200000 | 206.97 |
1205193600000 | 210.35 |
1205280000000 | 212.1 |
1205366400000 | 207.83 |
1205452800000 | 206.51 |
1205712000000 | 197.71 |
1205798400000 | 204.05 |
1205884800000 | 202.97 |
1205971200000 | 202.45 |
1206403200000 | 210.17 |
1206489600000 | 211.78 |
1206576000000 | 216.22 |
1206662400000 | 215.96 |
1206921600000 | 217.43 |
1207008000000 | 224.43 |
1207094400000 | 225.74 |
1207180800000 | 222.37 |
1207267200000 | 221.36 |
1207526400000 | 226.3 |
1207612800000 | 223.54 |
1207699200000 | 223.69 |
1207785600000 | 222.67 |
1207872000000 | 218.82 |
1208131200000 | 215.66 |
1208217600000 | 218.08 |
1208304000000 | 221.56 |
1208390400000 | 219.44 |
1208476800000 | 221.12 |
1208736000000 | 221.5 |
1208822400000 | 221.04 |
1208908800000 | 222.56 |
1208995200000 | 220.42 |
1209081600000 | 224.71 |
1209340800000 | 227.35 |
1209427200000 | 224.37 |
1209513600000 | 227.6 |
1209600000000 | 227.37 |
1209686400000 | 233.1 |
1209945600000 | 234.52 |
1210032000000 | 235.31 |
1210118400000 | 237.4 |
1210204800000 | 238.51 |
1210291200000 | 236.22 |
1210550400000 | 238.01 |
1210636800000 | 237.33 |
1210723200000 | 239.81 |
1210809600000 | 239.8 |
1210896000000 | 243.04 |
1211155200000 | 245.73 |
1211241600000 | 239.78 |
1211328000000 | 239.19 |
1211414400000 | 237.17 |
1211500800000 | 234.54 |
1211760000000 | 234.94 |
1211846400000 | 233.09 |
1211932800000 | 234.13 |
1212019200000 | 234.86 |
1212105600000 | 234.86 |
1212364800000 | 232.64 |
1212451200000 | 235.15 |
1212537600000 | 230.44 |
1212624000000 | 230.19 |
1212710400000 | 228.14 |
1212969600000 | 224.13 |
1213056000000 | 220.69 |
1213142400000 | 216.12 |
1213228800000 | 217.48 |
1213315200000 | 217.23 |
1213574400000 | 219.36 |
1213660800000 | 221.58 |
1213747200000 | 215.08 |
1213833600000 | 212.03 |
1213920000000 | 211.1 |
1214179200000 | 208.29 |
1214265600000 | 204.83 |
1214352000000 | 208.17 |
1214438400000 | 205.21 |
1214524800000 | 204.56 |
1214784000000 | 203.54 |
1214870400000 | 197.17 |
1214956800000 | 197.44 |
1215043200000 | 196.6 |
1215129600000 | 195.09 |
1215388800000 | 196.34 |
1215475200000 | 190.77 |
1215561600000 | 194.52 |
1215648000000 | 191.03 |
1215734400000 | 187.66 |
1215993600000 | 187.84 |
1216080000000 | 181.43 |
1216166400000 | 182.62 |
1216252800000 | 191.21 |
1216339200000 | 193.03 |
1216598400000 | 196.05 |
1216684800000 | 192.21 |
1216771200000 | 194.9 |
1216857600000 | 190.49 |
1216944000000 | 186.55 |
1217203200000 | 186.5 |
1217289600000 | 185.57 |
1217376000000 | 191.46 |
1217462400000 | 189.71 |
1217548800000 | 187.52 |
1217808000000 | 184.22 |
1217894400000 | 188.08 |
1217980800000 | 191.69 |
1218067200000 | 191.07 |
1218153600000 | 192.15 |
1218412800000 | 195.91 |
1218499200000 | 196.81 |
1218585600000 | 193.04 |
1218672000000 | 194.31 |
1218758400000 | 194.93 |
1219017600000 | 195.62 |
1219104000000 | 189.38 |
1219190400000 | 189.25 |
1219276800000 | 189.02 |
1219363200000 | 194.09 |
1219622400000 | 191.97 |
1219708800000 | 190.09 |
1219795200000 | 189.88 |
1219881600000 | 193.16 |
1219968000000 | 194.25 |
1220227200000 | 193.79 |
1220313600000 | 195.22 |
1220400000000 | 192.2 |
1220486400000 | 186.17 |
1220572800000 | 180.7 |
1220832000000 | 184.59 |
1220918400000 | 180.63 |
1221004800000 | 178.15 |
1221091200000 | 175.67 |
1221177600000 | 177.1 |
1221436800000 | 169.17 |
1221523200000 | 162.86 |
1221609600000 | 158.84 |
1221696000000 | 158.72 |
1221782400000 | 174.84 |
1222041600000 | 174.42 |
1222128000000 | 168.01 |
1222214400000 | 166.85 |
1222300800000 | 168.66 |
1222387200000 | 164.69 |
1222646400000 | 154.47 |
1222732800000 | 151.57 |
1222819200000 | 149.15 |
1222905600000 | 146.29 |
1222992000000 | 148.33 |
1223251200000 | 134.92 |
1223337600000 | 132.58 |
1223424000000 | 125.67 |
1223510400000 | 127.04 |
1223596800000 | 121.8 |
1223856000000 | 125.36 |
1223942400000 | 128.76 |
1224028800000 | 121.09 |
1224115200000 | 113.8 |
1224201600000 | 115.6 |
1224460800000 | 119.85 |
1224547200000 | 120.52 |
1224633600000 | 115.13 |
1224720000000 | 111.78 |
1224806400000 | 104.69 |
1225065600000 | 101.5 |
1225152000000 | 103.11 |
1225238400000 | 112 |
1225324800000 | 116.26 |
1225411200000 | 118.83 |
1225670400000 | 123.04 |
1225756800000 | 131.59 |
1225843200000 | 127.71 |
1225929600000 | 119.44 |
1226016000000 | 120.66 |
1226275200000 | 122.53 |
1226361600000 | 115.27 |
1226448000000 | 110.56 |
1226534400000 | 110.54 |
1226620800000 | 111.17 |
1226880000000 | 108.17 |
1226966400000 | 106.73 |
1227052800000 | 101.99 |
1227139200000 | 97.63 |
1227225600000 | 95.73 |
1227484800000 | 101.42 |
1227571200000 | 103.94 |
1227657600000 | 103.4 |
1227744000000 | 107.32 |
1227830400000 | 107.42 |
1228089600000 | 101.45 |
1228176000000 | 102.76 |
1228262400000 | 103.75 |
1228348800000 | 102.88 |
1228435200000 | 97.81 |
1228694400000 | 104.21 |
1228780800000 | 105.54 |
1228867200000 | 108.12 |
1228953600000 | 107.34 |
1229040000000 | 104.26 |
1229299200000 | 103.01 |
1229385600000 | 103.11 |
1229472000000 | 103.88 |
1229558400000 | 103.43 |
1229644800000 | 102.88 |
1229904000000 | 101.18 |
1229990400000 | 101.5 |
1230076800000 | 101.01 |
1230508800000 | 102.39 |
1230595200000 | 104.48 |
1230681600000 | 104.57 |
1230854400000 | 111.78 |
1231113600000 | 114.52 |
1231200000000 | 116.4 |
1231286400000 | 114.5 |
1231372800000 | 112.17 |
1231459200000 | 111.79 |
1231718400000 | 110.65 |
1231804800000 | 108.39 |
1231891200000 | 103.52 |
1231977600000 | 103.76 |
1232064000000 | 105.99 |
1232323200000 | 103.38 |
1232409600000 | 101.54 |
1232496000000 | 103.91 |
1232582400000 | 103.91 |
1232668800000 | 103.43 |
1232928000000 | 106.91 |
1233014400000 | 105.82 |
1233100800000 | 109.04 |
1233187200000 | 107.23 |
1233273600000 | 107.22 |
1233532800000 | 103.7 |
1233619200000 | 105.75 |
1233705600000 | 109.78 |
1233792000000 | 109.92 |
1233878400000 | 114.77 |
1234137600000 | 117.33 |
1234224000000 | 114.76 |
1234310400000 | 114.31 |
1234396800000 | 112.93 |
1234483200000 | 114.44 |
1234742400000 | 113.11 |
1234828800000 | 108.88 |
1234915200000 | 107.99 |
1235001600000 | 107.74 |
1235088000000 | 103.6 |
1235347200000 | 102.11 |
1235433600000 | 101.1 |
1235520000000 | 100.05 |
1235606400000 | 102.01 |
1235692800000 | 99.68 |
1235952000000 | 95.98 |
1236038400000 | 93.4 |
1236124800000 | 97.02 |
1236211200000 | 93.15 |
1236297600000 | 91.16 |
1236556800000 | 91.15 |
1236643200000 | 96.33 |
1236729600000 | 97.95 |
1236816000000 | 98.43 |
1236902400000 | 99.18 |
1237161600000 | 102.33 |
1237248000000 | 102.19 |
1237334400000 | 101.49 |
1237420800000 | 104.33 |
1237507200000 | 103.52 |
1237766400000 | 106.57 |
1237852800000 | 104.83 |
1237939200000 | 105.49 |
1238025600000 | 106.31 |
1238112000000 | 105.37 |
1238371200000 | 100.34 |
1238457600000 | 102.6 |
1238544000000 | 103.27 |
1238630400000 | 109.62 |
1238716800000 | 111.6 |
1238976000000 | 111.18 |
1239062400000 | 108.78 |
1239148800000 | 108.79 |
1239235200000 | 111.04 |
1239667200000 | 115.66 |
1239753600000 | 114.87 |
1239840000000 | 118.25 |
1239926400000 | 122.61 |
1240185600000 | 115.44 |
1240272000000 | 116 |
1240358400000 | 122.13 |
1240444800000 | 123.11 |
1240531200000 | 126.14 |
1240790400000 | 126.28 |
1240876800000 | 123.24 |
1240963200000 | 125.84 |
1241049600000 | 126.85 |
1241136000000 | 127.15 |
1241395200000 | 134.6 |
1241481600000 | 133.84 |
1241568000000 | 138.51 |
1241654400000 | 138.99 |
1241740800000 | 141.55 |
1242000000000 | 137.39 |
1242086400000 | 135.02 |
1242172800000 | 130.08 |
1242259200000 | 132.17 |
1242345600000 | 134.61 |
1242604800000 | 138.76 |
1242691200000 | 142.65 |
1242777600000 | 145.24 |
1242864000000 | 144.62 |
1242950400000 | 142.57 |
1243209600000 | 141.55 |
1243296000000 | 139.56 |
1243382400000 | 138.04 |
1243468800000 | 137.02 |
1243555200000 | 137.87 |
1243814400000 | 142.8 |
1243900800000 | 143.5 |
1243987200000 | 137.49 |
1244073600000 | 137.73 |
1244160000000 | 138.43 |
1244419200000 | 135.97 |
1244505600000 | 136.64 |
1244592000000 | 141.29 |
1244678400000 | 143.2 |
1244764800000 | 143.34 |
1245024000000 | 139.7 |
1245110400000 | 140.04 |
1245196800000 | 133.94 |
1245283200000 | 134.35 |
1245369600000 | 134.4 |
1245628800000 | 127.42 |
1245715200000 | 126.88 |
1245801600000 | 131.82 |
1245888000000 | 130.53 |
1245974400000 | 132.31 |
1246233600000 | 135.29 |
1246320000000 | 133.6 |
1246406400000 | 138.28 |
1246492800000 | 134.83 |
1246579200000 | 133.72 |
1246838400000 | 129.91 |
1246924800000 | 129.9 |
1247011200000 | 127.62 |
1247097600000 | 127.8 |
1247184000000 | 125.25 |
1247443200000 | 127.73 |
1247529600000 | 130.52 |
1247616000000 | 135.73 |
1247702400000 | 136.2 |
1247788800000 | 136.16 |
1248048000000 | 139.34 |
1248134400000 | 142.28 |
1248220800000 | 142.44 |
1248307200000 | 145.96 |
1248393600000 | 147.1 |
1248652800000 | 147.24 |
1248739200000 | 145.85 |
1248825600000 | 145.54 |
1248912000000 | 150.39 |
1248998400000 | 151.06 |
1249257600000 | 155.99 |
1249344000000 | 152.96 |
1249430400000 | 154.09 |
1249516800000 | 155.14 |
1249603200000 | 156.92 |
1249862400000 | 155.85 |
1249948800000 | 152.33 |
1250035200000 | 154.6 |
1250121600000 | 157.2 |
1250208000000 | 156.54 |
1250467200000 | 151.98 |
1250553600000 | 152.69 |
1250640000000 | 151.54 |
1250726400000 | 154.06 |
1250812800000 | 157.68 |
1251072000000 | 160.4 |
1251158400000 | 160.22 |
1251244800000 | 157.32 |
1251331200000 | 156.53 |
1251417600000 | 160.11 |
1251676800000 | 156.98 |
1251763200000 | 153.99 |
1251849600000 | 149.59 |
1251936000000 | 151.64 |
1252022400000 | 154.71 |
1252281600000 | 158.21 |
1252368000000 | 159.04 |
1252454400000 | 161.44 |
1252540800000 | 160.4 |
1252627200000 | 162.09 |
1252886400000 | 160.85 |
1252972800000 | 163.18 |
1253059200000 | 166.91 |
1253145600000 | 167.52 |
1253232000000 | 166.61 |
1253491200000 | 164.15 |
1253577600000 | 167.51 |
1253664000000 | 167.98 |
1253750400000 | 164.08 |
1253836800000 | 163.75 |
1254096000000 | 165.59 |
1254182400000 | 164.84 |
1254268800000 | 164.84 |
1254355200000 | 162.44 |
1254441600000 | 158.28 |
1254700800000 | 159.38 |
1254787200000 | 164.99 |
1254873600000 | 162.69 |
1254960000000 | 165.56 |
1255046400000 | 166.41 |
1255305600000 | 167.76 |
1255392000000 | 166.05 |
1255478400000 | 169.47 |
1255564800000 | 168.16 |
1255651200000 | 168 |
1255910400000 | 170.51 |
1255996800000 | 170.6 |
1256083200000 | 170.31 |
1256169600000 | 167.75 |
1256256000000 | 168.25 |
1256515200000 | 166.01 |
1256601600000 | 164.16 |
1256688000000 | 157.99 |
1256774400000 | 162.47 |
1256860800000 | 161.64 |
1257120000000 | 160.05 |
1257206400000 | 157.34 |
1257292800000 | 161.61 |
1257379200000 | 162.31 |
1257465600000 | 161.89 |
1257724800000 | 166.08 |
1257811200000 | 166.16 |
1257897600000 | 168.88 |
1257984000000 | 169.08 |
1258070400000 | 169.25 |
1258329600000 | 173.14 |
1258416000000 | 171.34 |
1258502400000 | 171.72 |
1258588800000 | 167.59 |
1258675200000 | 167.07 |
1258934400000 | 171.03 |
1259020800000 | 169.37 |
1259107200000 | 169.45 |
1259193600000 | 163.86 |
1259280000000 | 167.04 |
1259539200000 | 164.08 |
1259625600000 | 168.29 |
1259712000000 | 170.91 |
1259798400000 | 170.37 |
1259884800000 | 171.89 |
1260144000000 | 171.7 |
1260230400000 | 170.13 |
1260316800000 | 168.29 |
1260403200000 | 170.69 |
1260489600000 | 171.39 |
1260748800000 | 171.94 |
1260835200000 | 171.42 |
1260921600000 | 173.15 |
1261008000000 | 172.52 |
1261094400000 | 172.12 |
1261353600000 | 174.32 |
1261440000000 | 174.75 |
1261526400000 | 176.1 |
1261612800000 | 175.71 |
1261958400000 | 177.69 |
1262044800000 | 179.12 |
1262131200000 | 179.97 |
1262217600000 | 180.18 |
1262563200000 | 185.43 |
1262649600000 | 186.12 |
1262736000000 | 186.49 |
1262822400000 | 189.04 |
1262908800000 | 189.71 |
1263168000000 | 188.96 |
1263254400000 | 185.39 |
1263340800000 | 185.94 |
1263427200000 | 188.2 |
1263513600000 | 188.59 |
1263772800000 | 189.48 |
1263859200000 | 190.32 |
1263945600000 | 186.68 |
1264032000000 | 185 |
1264118400000 | 181.74 |
1264377600000 | 182.46 |
1264464000000 | 181.29 |
1264550400000 | 181.42 |
1264636800000 | 181.97 |
1264723200000 | 184.65 |
1264982400000 | 187.63 |
1265068800000 | 190.21 |
1265155200000 | 188.84 |
1265241600000 | 184.94 |
1265328000000 | 181.51 |
1265587200000 | 179.19 |
1265673600000 | 181 |
1265760000000 | 180.2 |
1265846400000 | 182.28 |
1265932800000 | 180.83 |
1266192000000 | 180.08 |
1266278400000 | 182.46 |
1266364800000 | 185.83 |
1266451200000 | 186.91 |
1266537600000 | 187.74 |
1266796800000 | 188.92 |
1266883200000 | 186.83 |
1266969600000 | 187.16 |
1267056000000 | 183.87 |
1267142400000 | 185.96 |
1267401600000 | 189.69 |
1267488000000 | 191.94 |
1267574400000 | 193.68 |
1267660800000 | 194.19 |
1267747200000 | 196.66 |
1268006400000 | 196.84 |
1268092800000 | 197.26 |
1268179200000 | 198.59 |
1268265600000 | 198.56 |
1268352000000 | 199.44 |
1268611200000 | 197.35 |
1268697600000 | 200.13 |
1268784000000 | 200.87 |
1268870400000 | 199.11 |
1268956800000 | 198.01 |
1269216000000 | 198.37 |
1269302400000 | 201.32 |
1269388800000 | 201.27 |
1269475200000 | 203.4 |
1269561600000 | 203.9 |
1269820800000 | 203.78 |
1269907200000 | 203.28 |
1269993600000 | 204.08 |
1270080000000 | 205.86 |
1270512000000 | 209.37 |
1270598400000 | 209.05 |
1270684800000 | 208.07 |
1270771200000 | 209.87 |
1271030400000 | 209.02 |
1271116800000 | 207.24 |
1271203200000 | 209.02 |
1271289600000 | 210.73 |
1271376000000 | 208.36 |
1271635200000 | 206.14 |
1271721600000 | 210.92 |
1271808000000 | 208.63 |
1271894400000 | 206.66 |
1271980800000 | 211.34 |
1272240000000 | 213.13 |
1272326400000 | 207.91 |
1272412800000 | 203.76 |
1272499200000 | 208.47 |
1272585600000 | 206.33 |
1272844800000 | 207.7 |
1272931200000 | 201.39 |
1273017600000 | 195.61 |
1273104000000 | 191.31 |
1273190400000 | 182.31 |
1273449600000 | 197.78 |
1273536000000 | 195.24 |
1273622400000 | 200.99 |
1273708800000 | 201.12 |
1273795200000 | 195.35 |
1274054400000 | 194.69 |
1274140800000 | 196.85 |
1274227200000 | 188.33 |
1274313600000 | 181.19 |
1274400000000 | 182.15 |
1274659200000 | 183.22 |
1274745600000 | 175.36 |
1274832000000 | 182.32 |
1274918400000 | 187.2 |
1275004800000 | 185.92 |
1275264000000 | 186.51 |
1275350400000 | 187.33 |
1275436800000 | 187.71 |
1275523200000 | 191.32 |
1275609600000 | 187.45 |
1275868800000 | 184.38 |
1275955200000 | 182.68 |
1276041600000 | 187.95 |
1276128000000 | 192.26 |
1276214400000 | 192.77 |
1276473600000 | 196.14 |
1276560000000 | 197.94 |
1276646400000 | 195.45 |
1276732800000 | 195.24 |
1276819200000 | 196.58 |
1277078400000 | 199.35 |
1277164800000 | 198.06 |
1277251200000 | 195.61 |
1277337600000 | 190.48 |
1277424000000 | 189.07 |
1277683200000 | 189.75 |
1277769600000 | 181.95 |
1277856000000 | 181.47 |
1277942400000 | 176.42 |
1278028800000 | 177.72 |
1278288000000 | 177.46 |
1278374400000 | 183.21 |
1278460800000 | 184.47 |
1278547200000 | 185.94 |
1278633600000 | 187.85 |
1278892800000 | 188.48 |
1278979200000 | 192.32 |
1279065600000 | 191.81 |
1279152000000 | 189.41 |
1279238400000 | 187.22 |
1279497600000 | 185.97 |
1279584000000 | 183.91 |
1279670400000 | 188.43 |
1279756800000 | 191.26 |
1279843200000 | 193.18 |
1280102400000 | 194.8 |
1280188800000 | 195.6 |
1280275200000 | 194.82 |
1280361600000 | 194.9 |
1280448000000 | 193.31 |
1280707200000 | 199.41 |
1280793600000 | 200.18 |
1280880000000 | 200.99 |
1280966400000 | 201.91 |
1281052800000 | 201.06 |
1281312000000 | 202.9 |
1281398400000 | 199.6 |
1281484800000 | 193.44 |
1281571200000 | 191.9 |
1281657600000 | 193.81 |
1281916800000 | 194.35 |
1282003200000 | 197.41 |
1282089600000 | 196.56 |
1282176000000 | 193.5 |
1282262400000 | 190.42 |
1282521600000 | 191.11 |
1282608000000 | 185.84 |
1282694400000 | 183.51 |
1282780800000 | 185.8 |
1282867200000 | 187.35 |
1283126400000 | 187.94 |
1283212800000 | 188.12 |
1283299200000 | 194.66 |
1283385600000 | 196.71 |
1283472000000 | 198.77 |
1283731200000 | 200.04 |
1283817600000 | 197.95 |
1283904000000 | 200.22 |
1283990400000 | 201.78 |
1284076800000 | 202.86 |
1284336000000 | 205.37 |
1284422400000 | 205.53 |
1284508800000 | 204.63 |
1284595200000 | 203.64 |
1284681600000 | 205.62 |
1284940800000 | 207.35 |
1285027200000 | 209.23 |
1285113600000 | 206.77 |
1285200000000 | 205.53 |
1285286400000 | 208.56 |
1285545600000 | 207.96 |
1285632000000 | 209.13 |
1285718400000 | 209.2 |
1285804800000 | 209.31 |
1285891200000 | 208.86 |
1286150400000 | 207.85 |
1286236800000 | 209.94 |
1286323200000 | 211.52 |
1286409600000 | 211.67 |
1286496000000 | 212.04 |
1286755200000 | 213.91 |
1286841600000 | 214.68 |
1286928000000 | 219.04 |
1287014400000 | 219.16 |
1287100800000 | 216.93 |
1287360000000 | 216.26 |
1287446400000 | 214.53 |
1287532800000 | 216.25 |
1287619200000 | 219.33 |
1287705600000 | 218.11 |
1287964800000 | 220.43 |
1288051200000 | 218.25 |
1288137600000 | 216.06 |
1288224000000 | 213.65 |
1288310400000 | 214.39 |
1288569600000 | 216.25 |
1288656000000 | 216.57 |
1288742400000 | 216.12 |
1288828800000 | 221.68 |
1288915200000 | 222.3 |
1289174400000 | 220.99 |
1289260800000 | 224.29 |
1289347200000 | 222.64 |
1289433600000 | 222.35 |
1289520000000 | 220.07 |
1289779200000 | 221.78 |
1289865600000 | 215.36 |
1289952000000 | 215.99 |
1290038400000 | 218.41 |
1290124800000 | 218.34 |
1290384000000 | 217.49 |
1290470400000 | 213.46 |
1290556800000 | 217.11 |
1290643200000 | 218.73 |
1290729600000 | 218.23 |
1290988800000 | 215.06 |
1291075200000 | 215.21 |
1291161600000 | 221.19 |
1291248000000 | 227.09 |
1291334400000 | 226.95 |
1291593600000 | 228.19 |
1291680000000 | 230.12 |
1291766400000 | 229.71 |
1291852800000 | 227.68 |
1291939200000 | 228.04 |
1292198400000 | 230.54 |
1292284800000 | 231.25 |
1292371200000 | 232.25 |
1292457600000 | 231.76 |
1292544000000 | 232.1 |
1292803200000 | 234.17 |
1292889600000 | 237.65 |
1292976000000 | 237.49 |
1293062400000 | 238.62 |
1293148800000 | 238.39 |
1293408000000 | 237.99 |
1293494400000 | 238.9 |
1293580800000 | 239.8 |
1293667200000 | 239.1 |
1293753600000 | 238.92 |
1294012800000 | 243.99 |
1294099200000 | 242.44 |
1294185600000 | 241.81 |
1294272000000 | 242.25 |
1294358400000 | 242.86 |
1294617600000 | 240.96 |
1294704000000 | 245.18 |
1294790400000 | 247.65 |
1294876800000 | 245.15 |
1294963200000 | 244.7 |
1295222400000 | 244 |
1295308800000 | 246 |
1295395200000 | 242.19 |
1295481600000 | 236.61 |
1295568000000 | 239 |
1295827200000 | 237.57 |
1295913600000 | 237.9 |
1296000000000 | 241.27 |
1296086400000 | 243.81 |
1296172800000 | 242.11 |
1296432000000 | 241.34 |
1296518400000 | 245.27 |
1296604800000 | 242.66 |
1296691200000 | 243.41 |
1296777600000 | 245.57 |
1297036800000 | 247.71 |
1297123200000 | 245.72 |
1297209600000 | 245.25 |
1297296000000 | 242.39 |
1297382400000 | 243.86 |
1297641600000 | 246.93 |
1297728000000 | 243.89 |
1297814400000 | 244.61 |
1297900800000 | 244.06 |
1297987200000 | 244.75 |
1298246400000 | 241.18 |
1298332800000 | 240.47 |
1298419200000 | 237.86 |
1298505600000 | 238.32 |
1298592000000 | 241.37 |
1298851200000 | 243.7 |
1298937600000 | 244.17 |
1299024000000 | 241.82 |
1299110400000 | 243.24 |
1299196800000 | 243.31 |
1299456000000 | 243.18 |
1299542400000 | 244.21 |
1299628800000 | 245.46 |
1299715200000 | 240.68 |
1299801600000 | 236.99 |
1300060800000 | 234.75 |
1300147200000 | 228.6 |
1300233600000 | 226.36 |
1300320000000 | 230.75 |
1300406400000 | 234.97 |
1300665600000 | 238.36 |
1300752000000 | 237.2 |
1300838400000 | 238.41 |
1300924800000 | 241.7 |
1301011200000 | 243.49 |
1301270400000 | 244.52 |
1301356800000 | 244.11 |
1301443200000 | 246.44 |
1301529600000 | 246 |
1301616000000 | 249.4 |
1301875200000 | 249.92 |
1301961600000 | 250.45 |
1302048000000 | 251.08 |
1302134400000 | 248.71 |
1302220800000 | 250.37 |
1302480000000 | 249.88 |
1302566400000 | 244.17 |
1302652800000 | 246 |
1302739200000 | 244.47 |
1302825600000 | 243.85 |
1303084800000 | 239.7 |
1303171200000 | 242.94 |
1303257600000 | 247.94 |
1303344000000 | 248.76 |
1303776000000 | 248.89 |
1303862400000 | 248.08 |
1303948800000 | 249.74 |
1304035200000 | 251.07 |
1304294400000 | 251.39 |
1304380800000 | 247.58 |
1304467200000 | 243.31 |
1304553600000 | 241.52 |
1304640000000 | 245.92 |
1304899200000 | 245.97 |
1304985600000 | 248.16 |
1305072000000 | 248.14 |
1305158400000 | 245.37 |
1305244800000 | 246.53 |
1305504000000 | 247.32 |
1305590400000 | 244.9 |
1305676800000 | 244.82 |
1305763200000 | 244.74 |
1305849600000 | 244.59 |
1306108800000 | 239.05 |
1306195200000 | 239.58 |
1306281600000 | 240.11 |
1306368000000 | 239.19 |
1306454400000 | 241.2 |
1306713600000 | 241.48 |
1306800000000 | 243.23 |
1306886400000 | 242.37 |
1306972800000 | 241.62 |
1307059200000 | 238.16 |
1307318400000 | 236.32 |
1307404800000 | 235.51 |
1307491200000 | 230.23 |
1307577600000 | 231.69 |
1307664000000 | 227.52 |
1307923200000 | 227.18 |
1308009600000 | 228.78 |
1308096000000 | 223.64 |
1308182400000 | 219.69 |
1308268800000 | 220.82 |
1308528000000 | 216.53 |
1308614400000 | 221.55 |
1308700800000 | 220.73 |
1308787200000 | 215.76 |
1308873600000 | 215.22 |
1309132800000 | 215.25 |
1309219200000 | 216.37 |
1309305600000 | 224.43 |
1309392000000 | 229.24 |
1309478400000 | 231.89 |
1309737600000 | 233.53 |
1309824000000 | 233.12 |
1309910400000 | 230.65 |
1309996800000 | 234.11 |
1310083200000 | 230.54 |
1310342400000 | 224.63 |
1310428800000 | 222.54 |
1310515200000 | 224.94 |
1310601600000 | 221.87 |
1310688000000 | 222.24 |
1310947200000 | 217.27 |
1311033600000 | 221.29 |
1311120000000 | 225.64 |
1311206400000 | 227.96 |
1311292800000 | 230.02 |
1311552000000 | 229.64 |
1311638400000 | 227.58 |
1311724800000 | 224.71 |
1311811200000 | 222.91 |
1311897600000 | 220.67 |
1312156800000 | 216.93 |
1312243200000 | 206.83 |
1312329600000 | 200.78 |
1312416000000 | 189.85 |
1312502400000 | 186.66 |
1312761600000 | 174.67 |
1312848000000 | 181.3 |
1312934400000 | 177.51 |
1313020800000 | 183.93 |
1313107200000 | 189.84 |
1313366400000 | 192.6 |
1313452800000 | 190.98 |
1313539200000 | 192.32 |
1313625600000 | 180.82 |
1313712000000 | 179.55 |
1313971200000 | 179.37 |
1314057600000 | 180.09 |
1314144000000 | 183.41 |
1314230400000 | 182.38 |
1314316800000 | 182.93 |
1314576000000 | 187.96 |
1314662400000 | 189.2 |
1314748800000 | 194.58 |
1314835200000 | 194.96 |
1314921600000 | 188.69 |
1315180800000 | 179.65 |
1315267200000 | 179.53 |
1315353600000 | 186 |
1315440000000 | 186.96 |
1315526400000 | 181.8 |
1315785600000 | 174.19 |
1315872000000 | 173.24 |
1315958400000 | 175.81 |
1316044800000 | 181.83 |
1316131200000 | 183.64 |
1316390400000 | 177.64 |
1316476800000 | 180.17 |
1316563200000 | 178.77 |
1316649600000 | 168.84 |
1316736000000 | 167.27 |
1316995200000 | 167.7 |
1317081600000 | 175.89 |
1317168000000 | 172.93 |
1317254400000 | 175.55 |
1317340800000 | 176.19 |
1317600000000 | 174.39 |
1317686400000 | 168.1 |
1317772800000 | 174.05 |
1317859200000 | 178.92 |
1317945600000 | 179.18 |
1318204800000 | 185.72 |
1318291200000 | 185.13 |
1318377600000 | 189.05 |
1318464000000 | 185.9 |
1318550400000 | 189.95 |
1318809600000 | 185.92 |
1318896000000 | 187.65 |
1318982400000 | 187.12 |
1319068800000 | 185.24 |
1319155200000 | 190.05 |
1319414400000 | 196.75 |
1319500800000 | 195.11 |
1319587200000 | 196.29 |
1319673600000 | 205.66 |
1319760000000 | 205.56 |
1320019200000 | 198.33 |
1320105600000 | 187.58 |
1320192000000 | 190.01 |
1320278400000 | 195.87 |
1320364800000 | 194.77 |
1320624000000 | 194.23 |
1320710400000 | 196.24 |
1320796800000 | 192.12 |
1320883200000 | 190.19 |
1320969600000 | 196.58 |
1321228800000 | 194.36 |
1321315200000 | 192.54 |
1321401600000 | 192.27 |
1321488000000 | 188.39 |
1321574400000 | 186.61 |
1321833600000 | 179.68 |
1321920000000 | 178.27 |
1322006400000 | 174.42 |
1322092800000 | 175.15 |
1322179200000 | 176.18 |
1322438400000 | 184.77 |
1322524800000 | 186.6 |
1322611200000 | 196.15 |
1322697600000 | 194.33 |
1322784000000 | 195.77 |
1323043200000 | 199.71 |
1323129600000 | 198.82 |
1323216000000 | 197.06 |
1323302400000 | 191.75 |
1323388800000 | 193.6 |
1323648000000 | 187.33 |
1323734400000 | 188.7 |
1323820800000 | 182.62 |
1323907200000 | 183.96 |
1323993600000 | 185.36 |
1324252800000 | 184.59 |
1324339200000 | 191.57 |
1324425600000 | 191.8 |
1324512000000 | 194.1 |
1324598400000 | 196.39 |
1324944000000 | 196.36 |
1325030400000 | 194.57 |
1325116800000 | 196.29 |
1325203200000 | 198.53 |
1325462400000 | 201.86 |
1325548800000 | 204.61 |
1325635200000 | 203.29 |
1325721600000 | 202.52 |
1325808000000 | 202.52 |
1326067200000 | 202.17 |
1326153600000 | 207.11 |
1326240000000 | 207.74 |
1326326400000 | 209.48 |
1326412800000 | 208.38 |
1326672000000 | 210.89 |
1326758400000 | 213.16 |
1326844800000 | 215.41 |
1326931200000 | 219.02 |
1327017600000 | 217.98 |
1327276800000 | 218.76 |
1327363200000 | 214.82 |
1327449600000 | 215.29 |
1327536000000 | 218 |
1327622400000 | 217.54 |
1327881600000 | 212.7 |
1327968000000 | 215.24 |
1328054400000 | 221.06 |
1328140800000 | 224.47 |
1328227200000 | 227.67 |
1328486400000 | 227.95 |
1328572800000 | 226.16 |
1328659200000 | 227.82 |
1328745600000 | 227.52 |
1328832000000 | 226.46 |
1329091200000 | 228.05 |
1329177600000 | 226.3 |
1329264000000 | 229.62 |
1329350400000 | 228.9 |
1329436800000 | 232.83 |
1329696000000 | 235.5 |
1329782400000 | 233.48 |
1329868800000 | 232.09 |
1329955200000 | 229.23 |
1330041600000 | 231.35 |
1330300800000 | 229.58 |
1330387200000 | 230.87 |
1330473600000 | 232.11 |
1330560000000 | 231.6 |
1330646400000 | 231.07 |
1330905600000 | 228.6 |
1330992000000 | 219.79 |
1331078400000 | 223.45 |
1331164800000 | 228.79 |
1331251200000 | 229.56 |
1331510400000 | 228.97 |
1331596800000 | 232.48 |
1331683200000 | 233.28 |
1331769600000 | 234.39 |
1331856000000 | 234.63 |
1332115200000 | 234.3 |
1332201600000 | 229.97 |
1332288000000 | 229.34 |
1332374400000 | 225.59 |
1332460800000 | 226.82 |
1332720000000 | 231.5 |
1332806400000 | 229.36 |
1332892800000 | 227.97 |
1332979200000 | 225.25 |
1333065600000 | 229.08 |
1333324800000 | 233.16 |
1333411200000 | 233.12 |
1333497600000 | 227.12 |
1333584000000 | 227.36 |
1334016000000 | 219.8 |
1334102400000 | 221.38 |
1334188800000 | 226.82 |
1334275200000 | 225.14 |
1334534400000 | 226.13 |
1334620800000 | 232.51 |
1334707200000 | 230.73 |
1334793600000 | 231.59 |
1334880000000 | 232.81 |
1335139200000 | 225.56 |
1335225600000 | 228.97 |
1335312000000 | 233 |
1335398400000 | 230.49 |
1335484800000 | 235.27 |
1335744000000 | 234.48 |
1335830400000 | 234.75 |
1335916800000 | 233.89 |
1336003200000 | 237.1 |
1336089600000 | 231.16 |
1336348800000 | 232.27 |
1336435200000 | 226.86 |
1336521600000 | 224.78 |
1336608000000 | 228.41 |
1336694400000 | 228.57 |
1336953600000 | 221.81 |
1337040000000 | 218.63 |
1337126400000 | 217.67 |
1337212800000 | 217.22 |
1337299200000 | 211.99 |
1337558400000 | 216.24 |
1337644800000 | 222.72 |
1337731200000 | 215.81 |
1337817600000 | 218.41 |
1337904000000 | 218.94 |
1338163200000 | 219.23 |
1338249600000 | 223.05 |
1338336000000 | 219.34 |
1338422400000 | 216.95 |
1338508800000 | 210.75 |
1338768000000 | 207.78 |
1338854400000 | 208.53 |
1338940800000 | 212.57 |
1339027200000 | 218.34 |
1339113600000 | 217.47 |
1339372800000 | 217.21 |
1339459200000 | 215.86 |
1339545600000 | 212.07 |
1339632000000 | 212.42 |
1339718400000 | 217.13 |
1339977600000 | 216.32 |
1340064000000 | 220.73 |
1340150400000 | 224.14 |
1340236800000 | 223.29 |
1340323200000 | 222.27 |
1340582400000 | 216.38 |
1340668800000 | 214.03 |
1340755200000 | 217.95 |
1340841600000 | 216.91 |
1340928000000 | 226.21 |
1341187200000 | 228.46 |
1341273600000 | 232.34 |
1341360000000 | 233.4 |
1341446400000 | 233.5 |
1341532800000 | 229.41 |
1341792000000 | 227.89 |
1341878400000 | 231.82 |
1341964800000 | 230.06 |
1342051200000 | 228.39 |
1342137600000 | 231.84 |
1342396800000 | 234.23 |
1342483200000 | 234.01 |
1342569600000 | 235.4 |
1342656000000 | 239.79 |
1342742400000 | 237.12 |
1343001600000 | 230.26 |
1343088000000 | 230.6 |
1343174400000 | 231.01 |
1343260800000 | 236.2 |
1343347200000 | 238.03 |
1343606400000 | 242.77 |
1343692800000 | 240.37 |
1343779200000 | 239.59 |
1343865600000 | 236.02 |
1343952000000 | 241.3 |
1344211200000 | 243.62 |
1344297600000 | 244.76 |
1344384000000 | 243.45 |
1344470400000 | 246.01 |
1344556800000 | 245.36 |
1344816000000 | 243.62 |
1344902400000 | 245.15 |
1344988800000 | 244.75 |
1345075200000 | 244.37 |
1345161600000 | 247.3 |
1345420800000 | 245.57 |
1345507200000 | 246.98 |
1345593600000 | 243.43 |
1345680000000 | 241.95 |
1345766400000 | 241.89 |
1346025600000 | 243.53 |
1346112000000 | 241.56 |
1346198400000 | 241.91 |
1346284800000 | 241.08 |
1346371200000 | 243.65 |
1346630400000 | 245.4 |
1346716800000 | 243.53 |
1346803200000 | 244.48 |
1346889600000 | 248.24 |
1346976000000 | 250.84 |
1347235200000 | 250.15 |
1347321600000 | 251.28 |
1347408000000 | 253.08 |
1347494400000 | 251.23 |
1347580800000 | 256.91 |
1347840000000 | 255.53 |
1347926400000 | 254.55 |
1348012800000 | 255.33 |
1348099200000 | 254.84 |
1348185600000 | 255.98 |
1348444800000 | 254.21 |
1348531200000 | 256.82 |
1348617600000 | 251.64 |
1348704000000 | 254.64 |
1348790400000 | 252.93 |
1349049600000 | 255.18 |
1349136000000 | 254.39 |
1349222400000 | 253.07 |
1349308800000 | 253.63 |
1349395200000 | 258.37 |
1349654400000 | 255.32 |
1349740800000 | 254.6 |
1349827200000 | 252.56 |
1349913600000 | 253.99 |
1350000000000 | 252.39 |
1350259200000 | 253.68 |
1350345600000 | 256.06 |
1350432000000 | 257.27 |
1350518400000 | 259.68 |
1350604800000 | 257.81 |
1350864000000 | 256.57 |
1350950400000 | 251.56 |
1351036800000 | 253.15 |
1351123200000 | 253.82 |
1351209600000 | 254.85 |
1351468800000 | 254.68 |
1351555200000 | 256.29 |
1351641600000 | 256.3 |
1351728000000 | 260.62 |
1351814400000 | 261.05 |
1352073600000 | 260.04 |
1352160000000 | 260.31 |
1352246400000 | 256.71 |
1352332800000 | 256.32 |
1352419200000 | 255.23 |
1352678400000 | 255.44 |
1352764800000 | 253.54 |
1352851200000 | 251.8 |
1352937600000 | 248.44 |
1353024000000 | 246.51 |
1353283200000 | 251.95 |
1353369600000 | 252.52 |
1353456000000 | 253.92 |
1353542400000 | 256.3399 |
1353628800000 | 257.9 |
1353888000000 | 255.94 |
1353974400000 | 255.19 |
1354060800000 | 254.59 |
1354147200000 | 257.45 |
1354233600000 | 258.69 |
1354492800000 | 260.11 |
1354579200000 | 259.71 |
1354665600000 | 261.37 |
1354752000000 | 262.62 |
1354838400000 | 264.24 |
1355097600000 | 262.57 |
1355184000000 | 265.41 |
1355270400000 | 265.21 |
1355356800000 | 262.57 |
1355443200000 | 263.02 |
1355702400000 | 262.98 |
1355788800000 | 265.36 |
1355875200000 | 266.38 |
1355961600000 | 267 |
1356048000000 | 266.44 |
1356307200000 | 265.9 |
1356566400000 | 266.1 |
1356652800000 | 264.49 |
1356912000000 | 265.07 |
1357084800000 | 272.75 |
1357171200000 | 273.77 |
1357257600000 | 274.77 |
1357516800000 | 274.6 |
1357603200000 | 274.98 |
1357689600000 | 275.2 |
1357776000000 | 274.19 |
1357862400000 | 273.51 |
1358121600000 | 272.17 |
1358208000000 | 270.31 |
1358294400000 | 271.8 |
1358380800000 | 273.67 |
1358467200000 | 273.22 |
1358726400000 | 274.93 |
1358812800000 | 274.92 |
1358899200000 | 274.75 |
1358985600000 | 274.5899 |
1359072000000 | 275.1 |
1359331200000 | 276.11 |
1359417600000 | 276.05 |
1359504000000 | 278.69 |
1359590400000 | 275.8 |
1359676800000 | 280.06 |
1359936000000 | 277.66 |
1360022400000 | 280.88 |
1360108800000 | 279.35 |
1360195200000 | 279.06 |
1360281600000 | 281.58 |
1360540800000 | 282.0299 |
1360627200000 | 284.48 |
1360713600000 | 289.69 |
1360800000000 | 288.74 |
1360886400000 | 289.61 |
1361145600000 | 288.29 |
1361232000000 | 292.4 |
1361318400000 | 295.16 |
1361404800000 | 290.66 |
1361491200000 | 292.8399 |
1361750400000 | 293.56 |
1361836800000 | 289.11 |
1361923200000 | 291.99 |
1362009600000 | 293.25 |
1362096000000 | 293.18 |
1362355200000 | 292 |
1362441600000 | 296.73 |
1362528000000 | 296.82 |
1362614400000 | 297.98 |
1362700800000 | 299.72 |
1362960000000 | 299.11 |
1363046400000 | 299.01 |
1363132800000 | 297.97 |
1363219200000 | 298.7799 |
1363305600000 | 298.73 |
1363564800000 | 296.75 |
1363651200000 | 294.65 |
1363737600000 | 294.95 |
1363824000000 | 292.66 |
1363910400000 | 291.4 |
1364169600000 | 291.55 |
1364256000000 | 293.47 |
1364342400000 | 291.25 |
1364428800000 | 292.21 |
1364860800000 | 296.37 |
1364947200000 | 295.75 |
1365033600000 | 291.31 |
1365120000000 | 287.54 |
1365379200000 | 288.2799 |
1365465600000 | 289.88 |
1365552000000 | 295.41 |
1365638400000 | 298.26 |
1365724800000 | 296.0899 |
1365984000000 | 293.0299 |
1366070400000 | 289.89 |
1366156800000 | 284.3399 |
1366243200000 | 284.93 |
1366329600000 | 286 |
1366588800000 | 287.02 |
1366675200000 | 291.93 |
1366761600000 | 293.89 |
1366848000000 | 298.43 |
1366934400000 | 298.26 |
1367193600000 | 300.08 |
1367280000000 | 299.49 |
1367366400000 | 299.72 |
1367452800000 | 299.05 |
1367539200000 | 303.31 |
1367798400000 | 303.66 |
1367884800000 | 304.07 |
1367971200000 | 306.79 |
1368057600000 | 307.07 |
1368144000000 | 307.0299 |
1368403200000 | 307.55 |
1368489600000 | 307.77 |
1368576000000 | 309.72 |
1368662400000 | 309.96 |
1368748800000 | 309 |
1369008000000 | 310.18 |
1369094400000 | 311.5299 |
1369180800000 | 311.96 |
1369267200000 | 304.75 |
1369353600000 | 304.08 |
1369612800000 | 305.51 |
1369699200000 | 307.74 |
1369785600000 | 302.97 |
1369872000000 | 305.72 |
1369958400000 | 301.5299 |
1370217600000 | 299.96 |
1370304000000 | 299.96 |
1370390400000 | 294.35 |
1370476800000 | 291.18 |
1370563200000 | 293.47 |
1370822400000 | 292.57 |
1370908800000 | 287.82 |
1370995200000 | 290.36 |
1371081600000 | 290.5899 |
1371168000000 | 294.02 |
1371427200000 | 294.98 |
1371513600000 | 294.82 |
1371600000000 | 294.46 |
1371686400000 | 284.68 |
1371772800000 | 283.43 |
1372032000000 | 273.54 |
1372118400000 | 279.06 |
1372204800000 | 284.75 |
1372291200000 | 287.21 |
1372377600000 | 284.98 |
1372636800000 | 289.62 |
1372723200000 | 290.65 |
1372809600000 | 288.49 |
1372896000000 | 294.5299 |
1372982400000 | 291.38 |
1373241600000 | 295.54 |
1373328000000 | 298.29 |
1373414400000 | 299.95 |
1373500800000 | 302.81 |
1373587200000 | 303.2799 |
1373846400000 | 304.62 |
1373932800000 | 303.69 |
1374019200000 | 305.44 |
1374105600000 | 308.04 |
1374192000000 | 307.66 |
1374451200000 | 307.56 |
1374537600000 | 308.86 |
1374624000000 | 309.2799 |
1374710400000 | 307.54 |
1374796800000 | 306.41 |
1375056000000 | 306.97 |
1375142400000 | 306.54 |
1375228800000 | 307.04 |
1375315200000 | 312.35 |
1375401600000 | 311.04 |
1375660800000 | 312.24 |
1375747200000 | 309.46 |
1375833600000 | 308.23 |
1375920000000 | 310.37 |
1376006400000 | 312.17 |
1376265600000 | 312.19 |
1376352000000 | 313.06 |
1376438400000 | 315.12 |
1376524800000 | 310.55 |
1376611200000 | 311.86 |
1376870400000 | 313.5 |
1376956800000 | 310.93 |
1377043200000 | 307.15 |
1377129600000 | 310.47 |
1377216000000 | 312.26 |
1377475200000 | 311.5299 |
1377561600000 | 306.64 |
1377648000000 | 305.07 |
1377734400000 | 306.9 |
1377820800000 | 303.43 |
1378080000000 | 309.8 |
1378166400000 | 310.57 |
1378252800000 | 311.95 |
1378339200000 | 312.1 |
1378425600000 | 312.47 |
1378684800000 | 313.46 |
1378771200000 | 322.6 |
1378857600000 | 321.9 |
1378944000000 | 320.47 |
1379030400000 | 320.46 |
1379289600000 | 322.6 |
1379376000000 | 321.89 |
1379462400000 | 322.42 |
1379548800000 | 325.74 |
1379635200000 | 324.04 |
1379894400000 | 322.26 |
1379980800000 | 322.07 |
1380067200000 | 319.49 |
1380153600000 | 320.9 |
1380240000000 | 319.19 |
1380499200000 | 316.6 |
1380585600000 | 319.77 |
1380672000000 | 318.1 |
1380758400000 | 319.14 |
1380844800000 | 317.19 |
1381104000000 | 315.81 |
1381190400000 | 314.93 |
1381276800000 | 313.38 |
1381363200000 | 317.58 |
1381449600000 | 317.72 |
1381708800000 | 317.71 |
1381795200000 | 320.66 |
1381881600000 | 322.18 |
1381968000000 | 321.19 |
1382054400000 | 323.71 |
1382313600000 | 326.54 |
1382400000000 | 329.42 |
1382486400000 | 328.04 |
1382572800000 | 326.39 |
1382659200000 | 326.23 |
1382918400000 | 325.61 |
1383004800000 | 326.31 |
1383091200000 | 327.16 |
1383177600000 | 325.39 |
1383264000000 | 324.91 |
1383523200000 | 328.2 |
1383609600000 | 325.5 |
1383696000000 | 330.88 |
1383782400000 | 330.54 |
1383868800000 | 327.19 |
1384128000000 | 329.46 |
1384214400000 | 325.37 |
1384300800000 | 322.76 |
1384387200000 | 324.19 |
1384473600000 | 325.85 |
1384732800000 | 327.86 |
1384819200000 | 325.83 |
1384905600000 | 324.89 |
1384992000000 | 323.64 |
1385078400000 | 324.07 |
1385337600000 | 325.5 |
1385424000000 | 325.13 |
1385510400000 | 328.01 |
1385596800000 | 329.22 |
1385683200000 | 328.72 |
1385942400000 | 328.86 |
1386028800000 | 323.5899 |
1386115200000 | 321.01 |
1386201600000 | 319.99 |
1386288000000 | 319.27 |
1386547200000 | 320.7 |
1386633600000 | 319.73 |
1386720000000 | 318.69 |
1386806400000 | 314.06 |
1386892800000 | 313.39 |
1387152000000 | 315.13 |
1387238400000 | 314.38 |
1387324800000 | 316.25 |
1387411200000 | 321.04 |
1387497600000 | 325.89 |
1387756800000 | 329.0899 |
1387843200000 | 329.04 |
1388102400000 | 332.75 |
1388361600000 | 335.3399 |
1388448000000 | 335.95 |
1388620800000 | 334.07 |
1388707200000 | 336.41 |
1388966400000 | 335.86 |
1389052800000 | 336.16 |
1389139200000 | 335.87 |
1389225600000 | 338.11 |
1389312000000 | 341.38 |
1389571200000 | 342.06 |
1389657600000 | 341.0899 |
1389744000000 | 344.98 |
1389830400000 | 344.01 |
1389916800000 | 345.52 |
1390176000000 | 344.8399 |
1390262400000 | 344.46 |
1390348800000 | 344.63 |
1390435200000 | 341.44 |
1390521600000 | 334.67 |
1390780800000 | 330.76 |
1390867200000 | 334.36 |
1390953600000 | 331.39 |
1391040000000 | 332.38 |
1391126400000 | 330.04 |
1391385600000 | 327.54 |
1391472000000 | 328.81 |
1391558400000 | 328.5299 |
1391644800000 | 336.87 |
1391731200000 | 337.51 |
1391990400000 | 340.81 |
1392076800000 | 343.55 |
1392163200000 | 345.51 |
1392249600000 | 343.23 |
1392336000000 | 345.51 |
1392595200000 | 346.47 |
1392681600000 | 344.75 |
1392768000000 | 346.3399 |
1392854400000 | 345.06 |
1392940800000 | 347.52 |
1393200000000 | 351.67 |
1393286400000 | 354.5 |
1393372800000 | 354.07 |
1393459200000 | 351.96 |
1393545600000 | 354.9 |
1393804800000 | 345.7799 |
1393891200000 | 353.23 |
1393977600000 | 353 |
1394064000000 | 354.82 |
1394150400000 | 353.15 |
1394409600000 | 350.8 |
1394496000000 | 351.52 |
1394582400000 | 346.55 |
1394668800000 | 345.27 |
1394755200000 | 341.62 |
1395014400000 | 346.8 |
1395100800000 | 348.91 |
1395187200000 | 347.89 |
1395273600000 | 345.13 |
1395360000000 | 345.93 |
1395619200000 | 342.07 |
1395705600000 | 346.16 |
1395792000000 | 348.95 |
1395878400000 | 349.2 |
1395964800000 | 350.3399 |
1396224000000 | 353.06 |
1396310400000 | 358.12 |
1396396800000 | 359.68 |
1396483200000 | 357.38 |
1396569600000 | 362.9 |
1396828800000 | 359.54 |
1396915200000 | 356.2799 |
1397001600000 | 360.07 |
1397088000000 | 356.14 |
1397174400000 | 350.21 |
1397433600000 | 349.21 |
1397520000000 | 347.77 |
1397606400000 | 351.88 |
1397692800000 | 351.72 |
1398124800000 | 360.05 |
1398211200000 | 358.31 |
1398297600000 | 360.97 |
1398384000000 | 362.0299 |
1398643200000 | 360.45 |
1398729600000 | 362.67 |
1398816000000 | 361.2 |
1398902400000 | 362.27 |
1398988800000 | 364.7 |
1399248000000 | 363.13 |
1399334400000 | 364.52 |
1399420800000 | 365.44 |
1399507200000 | 370.19 |
1399593600000 | 370.18 |
1399852800000 | 374.91 |
1399939200000 | 375.74 |
1400025600000 | 375.56 |
1400112000000 | 372.5299 |
1400198400000 | 370.89 |
1400457600000 | 371.74 |
1400544000000 | 370.58 |
1400630400000 | 373.99 |
1400716800000 | 375.54 |
1400803200000 | 375.7 |
1401062400000 | 376.24 |
1401148800000 | 376.8399 |
1401235200000 | 377.1 |
1401321600000 | 377.32 |
1401408000000 | 376.11 |
1401667200000 | 380.44 |
1401753600000 | 378.27 |
1401840000000 | 378.93 |
1401926400000 | 378.32 |
1402012800000 | 382.5 |
1402272000000 | 383.8 |
1402358400000 | 384.17 |
1402444800000 | 380.7799 |
1402531200000 | 381.7799 |
1402617600000 | 380.57 |
1402876800000 | 378.21 |
1402963200000 | 378.46 |
1403049600000 | 379.98 |
1403136000000 | 380.5 |
1403222400000 | 379.2 |
1403481600000 | 384.02 |
1403568000000 | 379.9 |
1403654400000 | 374.01 |
1403740800000 | 374.4 |
1403827200000 | 374.3399 |
1404086400000 | 375.61 |
1404172800000 | 377.35 |
1404259200000 | 378.45 |
1404345600000 | 380.58 |
1404432000000 | 379.75 |
1404691200000 | 378.19 |
1404777600000 | 373.8 |
1404864000000 | 373.41 |
1404950400000 | 368.2799 |
1405036800000 | 369.42 |
1405296000000 | 373.11 |
1405382400000 | 369.94 |
1405468800000 | 375.36 |
1405555200000 | 374.81 |
1405641600000 | 371.15 |
1405900800000 | 371.2 |
1405987200000 | 375.24 |
1406073600000 | 377.47 |
1406160000000 | 375.65 |
1406246400000 | 375.36 |
1406505600000 | 372.45 |
1406592000000 | 373.24 |
1406678400000 | 371.75 |
1406764800000 | 367.48 |
1406851200000 | 362.93 |
1407110400000 | 363.72 |
1407196800000 | 365.5 |
1407283200000 | 359.98 |
1407369600000 | 357.92 |
1407456000000 | 352.44 |
1407715200000 | 361.75 |
1407801600000 | 360.52 |
1407888000000 | 361.36 |
1407974400000 | 360.21 |
1408060800000 | 359.61 |
1408320000000 | 362.41 |
1408406400000 | 363.88 |
1408492800000 | 363.77 |
1408579200000 | 367.35 |
1408665600000 | 366.17 |
1408924800000 | 368.6 |
1409011200000 | 371.46 |
1409097600000 | 373.0299 |
1409184000000 | 369.0299 |
1409270400000 | 368.17 |
1409529600000 | 368.01 |
1409616000000 | 368.81 |
1409702400000 | 371.23 |
1409788800000 | 375.32 |
1409875200000 | 371.45 |
1410134400000 | 371.2799 |
1410220800000 | 370.2 |
1410307200000 | 369.9 |
1410393600000 | 367.9 |
1410480000000 | 369.05 |
1410739200000 | 367.96 |
1410825600000 | 365.39 |
1410912000000 | 367.5299 |
1410998400000 | 370.41 |
1411084800000 | 372.39 |
1411344000000 | 372.58 |
1411430400000 | 367.8399 |
1411516800000 | 368.47 |
1411603200000 | 367.66 |
1411689600000 | 368.21 |
1411948800000 | 367.27 |
1412035200000 | 373.07 |
1412121600000 | 370.38 |
1412208000000 | 361.41 |
1412294400000 | 363.61 |
1412553600000 | 365.91 |
1412640000000 | 359.26 |
1412726400000 | 354.81 |
1412812800000 | 353.14 |
1412899200000 | 349.9 |
1413158400000 | 348.66 |
1413244800000 | 349.6 |
1413331200000 | 340.52 |
1413417600000 | 337.01 |
1413504000000 | 348.08 |
1413763200000 | 346.5299 |
1413849600000 | 353.95 |
1413936000000 | 359.54 |
1414022400000 | 362.58 |
1414108800000 | 358.87 |
1414368000000 | 356.86 |
1414454400000 | 361.26 |
1414540800000 | 362.95 |
1414627200000 | 364.52 |
1414713600000 | 368.43 |
1414972800000 | 366.97 |
1415059200000 | 366.22 |
1415145600000 | 371.3399 |
1415232000000 | 371.24 |
1415318400000 | 369.5899 |
1415577600000 | 372.85 |
1415664000000 | 373.88 |
1415750400000 | 372.91 |
1415836800000 | 371.38 |
1415923200000 | 372.54 |
1416182400000 | 373.05 |
1416268800000 | 375.58 |
1416355200000 | 373.7799 |
1416441600000 | 373.17 |
1416528000000 | 378.27 |
1416787200000 | 380.27 |
1416873600000 | 379.79 |
1416960000000 | 378.96 |
1417046400000 | 377.51 |
1417132800000 | 373.29 |
1417392000000 | 374.63 |
1417478400000 | 376.99 |
1417564800000 | 382.55 |
1417651200000 | 377.85 |
1417737600000 | 381.31 |
1417996800000 | 379.04 |
1418083200000 | 374.9 |
1418169600000 | 374.81 |
1418256000000 | 372.69 |
1418342400000 | 365.24 |
1418601600000 | 359.5299 |
1418688000000 | 358.7799 |
1418774400000 | 364.05 |
1418860800000 | 373.94 |
1418947200000 | 376.63 |
1419206400000 | 377.54 |
1419292800000 | 380.31 |
1419379200000 | 379.21 |
1419811200000 | 379.97 |
1419897600000 | 380.02 |
1419984000000 | 378.96 |
1420156800000 | 381.0899 |
1420416000000 | 378.35 |
1420502400000 | 377.66 |
1420588800000 | 373.92 |
1420675200000 | 380.49 |
1420761600000 | 379.18 |
1421020800000 | 377.79 |
1421107200000 | 381.49 |
1421193600000 | 378.01 |
1421280000000 | 383.41 |
1421366400000 | 387.16 |
1421625600000 | 390.83 |
1421712000000 | 389.43 |
1421798400000 | 389.13 |
1421884800000 | 393.68 |
1421971200000 | 396.85 |
1422230400000 | 402.83 |
1422316800000 | 396.98 |
1422403200000 | 398.71 |
1422489600000 | 398.3 |
1422576000000 | 401.38 |
1422835200000 | 401.57 |
1422921600000 | 406.3399 |
1423008000000 | 401.7 |
1423094400000 | 408.76 |
1423180800000 | 408.32 |
1423440000000 | 407.47 |
1423526400000 | 411.83 |
1423612800000 | 409.74 |
1423699200000 | 415 |
1423785600000 | 420.38 |
1424044800000 | 421.32 |
1424131200000 | 420.16 |
1424217600000 | 423.74 |
1424304000000 | 421.54 |
1424390400000 | 423.06 |
1424649600000 | 425.24 |
1424736000000 | 426.76 |
1424822400000 | 429.36 |
1424908800000 | 431.48 |
1424995200000 | 431.51 |
1425254400000 | 430.7 |
1425340800000 | 429.09 |
1425427200000 | 427.71 |
1425513600000 | 434.92 |
1425600000000 | 436.33 |
1425859200000 | 434.5 |
1425945600000 | 430.72 |
1426032000000 | 436.8 |
1426118400000 | 435.92 |
1426204800000 | 438.23 |
1426464000000 | 440.95 |
1426550400000 | 435.72 |
1426636800000 | 435.82 |
1426723200000 | 440.46 |
1426809600000 | 441.47 |
1427068800000 | 441.72 |
1427155200000 | 444.77 |
1427241600000 | 441.25 |
1427328000000 | 433.31 |
1427414400000 | 434.85 |
1427673600000 | 441.81 |
1427760000000 | 440.47 |
1427846400000 | 442.5 |
1427932800000 | 441.72 |
1428364800000 | 450.13 |
1428451200000 | 448.97 |
1428537600000 | 453.38 |
1428624000000 | 458.98 |
1428883200000 | 462.04 |
1428969600000 | 460.58 |
1429056000000 | 462.83 |
1429142400000 | 462.23 |
1429228800000 | 453.94 |
1429488000000 | 457.96 |
1429574400000 | 465.19 |
1429660800000 | 457.04 |
1429747200000 | 456.79 |
1429833600000 | 461.26 |
1430092800000 | 465.59 |
1430179200000 | 455.6 |
1430265600000 | 444.21 |
1430352000000 | 444.96 |
1430438400000 | 443.94 |
1430697600000 | 448.26 |
1430784000000 | 441.73 |
1430870400000 | 437.8 |
1430956800000 | 437.51 |
1431043200000 | 444.69 |
1431302400000 | 445.58 |
1431388800000 | 439.54 |
1431475200000 | 446.79 |
1431561600000 | 445.76 |
1431648000000 | 445.83 |
1431907200000 | 447.18 |
1431993600000 | 453.23 |
1432080000000 | 452.87 |
1432166400000 | 453.45 |
1432252800000 | 453.31 |
1432512000000 | 452.9 |
1432598400000 | 449.63 |
1432684800000 | 451.18 |
1432771200000 | 449.45 |
1432857600000 | 444.44 |
1433116800000 | 444.99 |
1433203200000 | 442.15 |
1433289600000 | 445.78 |
1433376000000 | 442.02 |
1433462400000 | 438.46 |
1433721600000 | 436.11 |
1433808000000 | 435.16 |
1433894400000 | 440.89 |
1433980800000 | 443.14 |
1434067200000 | 439.82 |
1434326400000 | 429.51 |
1434412800000 | 433.05 |
1434499200000 | 430.28 |
1434585600000 | 429.87 |
1434672000000 | 430.58 |
1434931200000 | 437.86 |
1435017600000 | 442.62 |
1435104000000 | 439.61 |
1435190400000 | 438.77 |
1435276800000 | 440.31 |
1435536000000 | 432.37 |
1435622400000 | 430.07 |
1435708800000 | 435.98 |
1435795200000 | 430.61 |
1435881600000 | 429.09 |
1436140800000 | 424.3 |
1436227200000 | 418.86 |
1436313600000 | 420.35 |
1436400000000 | 430.75 |
1436486400000 | 438.83 |
1436745600000 | 447.57 |
1436832000000 | 448.14 |
1436918400000 | 449.82 |
1437004800000 | 457.71 |
1437091200000 | 455.77 |
1437350400000 | 459.34 |
1437436800000 | 456.58 |
1437523200000 | 451.79 |
1437609600000 | 451.95 |
1437696000000 | 451.45 |
1437955200000 | 442.28 |
1438041600000 | 443.84 |
1438128000000 | 449.85 |
1438214400000 | 449.97 |
1438300800000 | 450.32 |
1438560000000 | 453.72 |
1438646400000 | 455.4 |
1438732800000 | 454.28 |
1438819200000 | 450.03 |
1438905600000 | 444.29 |
1439164800000 | 449.32 |
1439251200000 | 444 |
1439337600000 | 435.95 |
1439424000000 | 440.96 |
1439510400000 | 440.58 |
1439769600000 | 440.98 |
1439856000000 | 442.48 |
1439942400000 | 435.23 |
1440028800000 | 424.84 |
1440115200000 | 415.35 |
1440374400000 | 395.1 |
1440460800000 | 407.98 |
1440547200000 | 406.6 |
1440633600000 | 420.89 |
1440720000000 | 421.79 |
1440979200000 | 420.17 |
1441065600000 | 412.66 |
1441152000000 | 417.63 |
1441238400000 | 428.48 |
1441324800000 | 417.79 |
1441584000000 | 418.63 |
1441670400000 | 422.82 |
1441756800000 | 427.51 |
1441843200000 | 423.96 |
1441929600000 | 423.15 |
1442188800000 | 419.18 |
1442275200000 | 418.02 |
1442361600000 | 421.99 |
1442448000000 | 422.55 |
1442534400000 | 419.51 |
1442793600000 | 423.13 |
1442880000000 | 413.22 |
1442966400000 | 413.16 |
1443052800000 | 403.3399 |
1443139200000 | 412.2 |
1443398400000 | 403.15 |
1443484800000 | 402.88 |
1443571200000 | 410.3399 |
1443657600000 | 410.97 |
1443744000000 | 411.08 |
1444003200000 | 424.6 |
1444089600000 | 430.25 |
1444176000000 | 430.05 |
1444262400000 | 429.49 |
1444348800000 | 432 |
1444608000000 | 429.49 |
1444694400000 | 426.2 |
1444780800000 | 421.45 |
1444867200000 | 424.56 |
1444953600000 | 425.05 |
1445212800000 | 426.16 |
1445299200000 | 427.14 |
1445385600000 | 425.65 |
1445472000000 | 430.71 |
1445558400000 | 437.8 |
1445817600000 | 438.47 |
1445904000000 | 430.62 |
1445990400000 | 438.59 |
1446076800000 | 435.72 |
1446163200000 | 434.7 |
1446422400000 | 435.01 |
1446508800000 | 439.26 |
1446595200000 | 444.85 |
1446681600000 | 444.09 |
1446768000000 | 445.94 |
1447027200000 | 443.19 |
1447113600000 | 441.29 |
1447200000000 | 444.54 |
1447286400000 | 439.7 |
1447372800000 | 433.46 |
1447632000000 | 438.57 |
1447718400000 | 446.89 |
1447804800000 | 449.48 |
1447891200000 | 452.57 |
1447977600000 | 454.63 |
1448236800000 | 454.67 |
1448323200000 | 450.51 |
1448409600000 | 454.32 |
1448496000000 | 456.35 |
1448582400000 | 457.53 |
1448841600000 | 461.95 |
1448928000000 | 464.09 |
1449014400000 | 464.61 |
1449100800000 | 455.36 |
1449187200000 | 450.14 |
1449446400000 | 451.27 |
1449532800000 | 442.1 |
1449619200000 | 440.45 |
1449705600000 | 439.05 |
1449792000000 | 428.82 |
1450051200000 | 424.53 |
1450137600000 | 435.31 |
1450224000000 | 435.78 |
1450310400000 | 439.18 |
1450396800000 | 432.11 |
1450656000000 | 429.93 |
1450742400000 | 428.93 |
1450828800000 | 439.54 |
1450915200000 | 439.72 |
1451260800000 | 438.81 |
1451347200000 | 445.38 |
1451433600000 | 445.77 |
1451520000000 | 446.8 |
1451865600000 | 434.46 |
1451952000000 | 429.18 |
1452038400000 | 427.11 |
1452124800000 | 415.11 |
1452211200000 | 409.0899 |
1452470400000 | 406.77 |
1452556800000 | 408.6 |
1452643200000 | 408.35 |
1452729600000 | 403.02 |
1452816000000 | 389.91 |
1453075200000 | 387.33 |
1453161600000 | 395.8 |
1453248000000 | 383.25 |
1453334400000 | 390.79 |
1453420800000 | 403.5299 |
1453680000000 | 404.37 |
1453766400000 | 408.52 |
1453852800000 | 409.77 |
1453939200000 | 406.82 |
1454025600000 | 415.89 |
1454284800000 | 414.57 |
1454371200000 | 407.49 |
1454457600000 | 404.23 |
1454544000000 | 404.83 |
1454630400000 | 400.45 |
1454889600000 | 381.96 |
1454976000000 | 376.36 |
1455062400000 | 383.6 |
1455148800000 | 381.35 |
1455235200000 | 388.08 |
1455494400000 | 400.62 |
1455580800000 | 398.17 |
1455667200000 | 411.19 |
1455753600000 | 417.61 |
1455840000000 | 412.83 |
1456099200000 | 422.33 |
1456185600000 | 419.1 |
1456272000000 | 410.3 |
1456358400000 | 417.99 |
1456444800000 | 424.02 |
1456704000000 | 425.56 |
1456790400000 | 428.78 |
1456876800000 | 422.85 |
1456963200000 | 422.16 |
1457049600000 | 429.76 |
1457308800000 | 433.05 |
1457395200000 | 426.35 |
1457481600000 | 429.31 |
1457568000000 | 423.91 |
1457654400000 | 431.71 |
1457913600000 | 436.62 |
1458000000000 | 433.8 |
1458086400000 | 435.37 |
1458172800000 | 434.6 |
1458259200000 | 436.66 |
1458518400000 | 436.22 |
1458604800000 | 436.84 |
1458691200000 | 438.29 |
1458777600000 | 434.43 |
1459209600000 | 433.11 |
1459296000000 | 441.96 |
1459382400000 | 440.92 |
1459468800000 | 438.24 |
1459728000000 | 438.09 |
1459814400000 | 431.96 |
1459900800000 | 435.23 |
1459987200000 | 430.63 |
1460073600000 | 438.17 |
1460332800000 | 439.73 |
1460419200000 | 443.21 |
1460505600000 | 446.32 |
1460592000000 | 446.97 |
1460678400000 | 446.58 |
1460937600000 | 447.74 |
1461024000000 | 454.75 |
1461110400000 | 452.94 |
1461196800000 | 455 |
1461283200000 | 453.63 |
1461542400000 | 451.14 |
1461628800000 | 452.02 |
1461715200000 | 452.94 |
1461801600000 | 452.59 |
1461888000000 | 445.08 |
1462147200000 | 444.05 |
1462233600000 | 441.98 |
1462320000000 | 439.91 |
1462406400000 | 440.76 |
1462492800000 | 438.16 |
1462752000000 | 440.47 |
1462838400000 | 442.82 |
1462924800000 | 445.39 |
1463011200000 | 443.13 |
1463097600000 | 444.2 |
1463356800000 | 446.54 |
1463443200000 | 447.74 |
1463529600000 | 449.24 |
1463616000000 | 444.3 |
1463702400000 | 452.08 |
1463961600000 | 454.37 |
1464048000000 | 459.98 |
1464134400000 | 463.23 |
1464220800000 | 464.8 |
1464307200000 | 464.81 |
1464566400000 | 464.07 |
1464652800000 | 463.01 |
1464739200000 | 461.16 |
1464825600000 | 458.69 |
1464912000000 | 456.19 |
1465171200000 | 458.49 |
1465257600000 | 465.58 |
1465344000000 | 465.66 |
1465430400000 | 462.89 |
1465516800000 | 450.37 |
1465776000000 | 443.8 |
1465862400000 | 434.55 |
1465948800000 | 438.3 |
1466035200000 | 427.68 |
1466121600000 | 434.05 |
1466380800000 | 447.69 |
1466467200000 | 450.86 |
1466553600000 | 450.17 |
1466640000000 | 456.36 |
1466726400000 | 448.13 |
1466985600000 | 419.6 |
1467072000000 | 428.13 |
1467158400000 | 440.82 |
1467244800000 | 445.22 |
1467331200000 | 453.6 |
1467590400000 | 451.45 |
1467676800000 | 444.31 |
1467763200000 | 438.6 |
1467849600000 | 443.19 |
1467936000000 | 449.21 |
1468195200000 | 459.08 |
1468281600000 | 461.87 |
1468368000000 | 462.93 |
1468454400000 | 462.9 |
1468540800000 | 461.58 |
1468800000000 | 462.39 |
1468886400000 | 463.51 |
1468972800000 | 467.47 |
1469059200000 | 464.95 |
1469145600000 | 463.31 |
1469404800000 | 466.36 |
1469491200000 | 467.64 |
1469577600000 | 467.47 |
1469664000000 | 467.08 |
1469750400000 | 469.4 |
1470009600000 | 466.04 |
1470096000000 | 460.87 |
1470182400000 | 460.98 |
1470268800000 | 467.11 |
1470355200000 | 471.77 |
1470614400000 | 473.28 |
1470700800000 | 480.59 |
1470787200000 | 481.07 |
1470873600000 | 486.15 |
1470960000000 | 486.73 |
1471219200000 | 486.95 |
1471305600000 | 480.96 |
1471392000000 | 475.99 |
1471478400000 | 480.71 |
1471564800000 | 478.5 |
1471824000000 | 479.67 |
1471910400000 | 484.36 |
1471996800000 | 485.42 |
1472083200000 | 483.92 |
1472169600000 | 486.36 |
1472428800000 | 487.29 |
1472515200000 | 485.35 |
1472601600000 | 483 |
1472688000000 | 482.12 |
1472774400000 | 489.83 |
1473033600000 | 492.79 |
1473120000000 | 493.22 |
1473206400000 | 495.58 |
1473292800000 | 493.37 |
1473379200000 | 485.18 |
1473638400000 | 480.55 |
1473724800000 | 476.31 |
1473811200000 | 478.9 |
1473897600000 | 482.89 |
1473984000000 | 481.19 |
1474243200000 | 486.45 |
1474329600000 | 486.82 |
1474416000000 | 486.34 |
1474502400000 | 493.97 |
1474588800000 | 489.08 |
1474848000000 | 482.74 |
1474934400000 | 481.23 |
1475020800000 | 485.12 |
1475107200000 | 485.39 |
1475193600000 | 486.13 |
1475452800000 | 488.79 |
1475539200000 | 489.89 |
1475625600000 | 486.47 |
1475712000000 | 483.76 |
1475798400000 | 479.78 |
1476057600000 | 485.25 |
1476144000000 | 477.06 |
1476230400000 | 475.31 |
1476316800000 | 474.46 |
1476403200000 | 479.77 |
1476662400000 | 477.32 |
1476748800000 | 482.71 |
1476835200000 | 485.64 |
1476921600000 | 486.69 |
1477008000000 | 485.61 |
1477267200000 | 485.05 |
1477353600000 | 482.31 |
1477440000000 | 478.72 |
1477526400000 | 472.4 |
1477612800000 | 472.14 |
1477872000000 | 469.97 |
1477958400000 | 464.89 |
1478044800000 | 460.01 |
1478131200000 | 462.11 |
1478217600000 | 455.4 |
1478476800000 | 461.46 |
1478563200000 | 460.9 |
1478649600000 | 465.98 |
1478736000000 | 466.07 |
1478822400000 | 462.12 |
1479081600000 | 460.04 |
1479168000000 | 464.87 |
1479254400000 | 464.92 |
1479340800000 | 468.02 |
1479427200000 | 472.01 |
1479686400000 | 472.94 |
1479772800000 | 474.9 |
1479859200000 | 474.43 |
1479945600000 | 476.94 |
1480032000000 | 476.42 |
1480291200000 | 474.23 |
1480377600000 | 473.08 |
1480464000000 | 473.25 |
1480550400000 | 471.16 |
1480636800000 | 468.31 |
1480896000000 | 469.18 |
1480982400000 | 469.61 |
1481068800000 | 472.86 |
1481155200000 | 476.47 |
1481241600000 | 482.9 |
1481500800000 | 480.15 |
1481587200000 | 485.16 |
1481673600000 | 480.84 |
1481760000000 | 484.05 |
1481846400000 | 484.59 |
1482105600000 | 486.82 |
1482192000000 | 488.49 |
1482278400000 | 491.04 |
1482364800000 | 490.65 |
1482451200000 | 492.95 |
1482796800000 | 495.55 |
1482883200000 | 497.07 |
1482969600000 | 496.69 |
1483056000000 | 497.64 |
1483315200000 | 503.35 |
1483401600000 | 504.62 |
1483488000000 | 502.24 |
1483574400000 | 501.54 |
1483660800000 | 501.03 |
1483920000000 | 497.22 |
1484006400000 | 496.91 |
1484092800000 | 498.62 |
1484179200000 | 496.53 |
1484265600000 | 502.26 |
1484524800000 | 499.52 |
1484611200000 | 495.75 |
1484697600000 | 497.78 |
1484784000000 | 497.71 |
1484870400000 | 499.7 |
1485129600000 | 495.11 |
1485216000000 | 497.62 |
1485302400000 | 502.75 |
1485388800000 | 509.08 |
1485475200000 | 509.11 |
1485734400000 | 504.91 |
1485820800000 | 504.72 |
1485907200000 | 510.31 |
1485993600000 | 511.9 |
1486080000000 | 515.85 |
1486339200000 | 513.03 |
1486425600000 | 516.37 |
1486512000000 | 516.27 |
1486598400000 | 513.82 |
1486684800000 | 515.73 |
1486944000000 | 518.78 |
1487030400000 | 520.57 |
1487116800000 | 522.13 |
1487203200000 | 520.24 |
1487289600000 | 516.44 |
1487548800000 | 518.12 |
1487635200000 | 523.0599 |
1487721600000 | 520.42 |
1487808000000 | 521.76 |
1487894400000 | 515.2 |
1488153600000 | 512.6 |
1488240000000 | 515.0599 |
1488326400000 | 520.53 |
1488412800000 | 519.3 |
1488499200000 | 517.89 |
1488758400000 | 515.82 |
1488844800000 | 516.77 |
1488931200000 | 515.66 |
1489017600000 | 513.82 |
1489104000000 | 514.6799 |
1489363200000 | 518 |
1489449600000 | 516.02 |
1489536000000 | 518.24 |
1489622400000 | 522.25 |
1489708800000 | 524.89 |
1489968000000 | 525.46 |
1490054400000 | 516 |
1490140800000 | 512.03 |
1490227200000 | 517.19 |
1490313600000 | 515.89 |
1490572800000 | 510.36 |
1490659200000 | 513.29 |
1490745600000 | 516.07 |
1490832000000 | 519.05 |
1490918400000 | 521.92 |
1491177600000 | 520.77 |
1491264000000 | 520.72 |
1491350400000 | 524.82 |
1491436800000 | 525.73 |
1491523200000 | 526.25 |
1491782400000 | 528.44 |
1491868800000 | 526.91 |
1491955200000 | 532.57 |
1492041600000 | 531.26 |
1492473600000 | 527.02 |
1492560000000 | 529.25 |
1492646400000 | 529.54 |
1492732800000 | 528.2 |
1492992000000 | 537.74 |
1493078400000 | 544.15 |
1493164800000 | 548.55 |
1493251200000 | 545.53 |
1493337600000 | 545.4299 |
1493596800000 | 545.34 |
1493683200000 | 547.15 |
1493769600000 | 543.57 |
1493856000000 | 542.99 |
1493942400000 | 548.42 |
1494201600000 | 548.87 |
1494288000000 | 553.29 |
1494374400000 | 553.62 |
1494460800000 | 554.55 |
1494547200000 | 553.5599 |
1494806400000 | 553.29 |
1494892800000 | 548.6 |
1494979200000 | 540.42 |
1495065600000 | 531.82 |
1495152000000 | 536.95 |
1495411200000 | 537.46 |
1495497600000 | 540.6 |
1495584000000 | 543.39 |
1495670400000 | 543.6799 |
1495756800000 | 544.57 |
1496016000000 | 541.47 |
1496102400000 | 542.87 |
1496188800000 | 541.17 |
1496275200000 | 540.74 |
1496361600000 | 543.69 |
1496620800000 | 542.57 |
1496707200000 | 539.79 |
1496793600000 | 540.6 |
1496880000000 | 537.69 |
1496966400000 | 542.63 |
1497225600000 | 536.41 |
1497312000000 | 543.44 |
1497398400000 | 543.88 |
1497484800000 | 536.5 |
1497571200000 | 542.42 |
1497830400000 | 547.76 |
1497916800000 | 543.04 |
1498003200000 | 543.21 |
1498089600000 | 543 |
1498176000000 | 542.79 |
1498435200000 | 541.29 |
1498521600000 | 536.54 |
1498608000000 | 535.24 |
1498694400000 | 529.84 |
1498780800000 | 533.39 |
1499040000000 | 538.72 |
1499126400000 | 537.54 |
1499212800000 | 538.45 |
1499299200000 | 534.41 |
1499385600000 | 536.64 |
1499644800000 | 540.37 |
1499731200000 | 534.8 |
1499817600000 | 543.63 |
1499904000000 | 545.32 |
1499990400000 | 545.99 |
1500249600000 | 548.95 |
1500336000000 | 544.63 |
1500422400000 | 550.38 |
1500508800000 | 547.67 |
1500595200000 | 539.67 |
1500854400000 | 536.52 |
1500940800000 | 534.9299 |
1501027200000 | 540 |
1501113600000 | 541.19 |
1501200000000 | 536.36 |
1501459200000 | 535.49 |
1501545600000 | 539.22 |
1501632000000 | 536.5599 |
1501718400000 | 536.22 |
1501804800000 | 539.35 |
1502064000000 | 540.26 |
1502150400000 | 540.76 |
1502236800000 | 537.1 |
1502323200000 | 533.82 |
1502409600000 | 526.35 |
1502668800000 | 533.34 |
1502755200000 | 531.92 |
1502841600000 | 534.36 |
1502928000000 | 532.6799 |
1503014400000 | 529 |
1503273600000 | 528.5 |
1503360000000 | 533.34 |
1503446400000 | 533.03 |
1503532800000 | 531.77 |
1503619200000 | 533.12 |
1503878400000 | 528.4299 |
1503964800000 | 522.52 |
1504051200000 | 526.21 |
1504137600000 | 534.25 |
1504224000000 | 537.38 |
1504483200000 | 535.36 |
1504569600000 | 533.92 |
1504656000000 | 530.64 |
1504742400000 | 533.96 |
1504828800000 | 534.35 |
1505088000000 | 535.25 |
1505174400000 | 537.1 |
1505260800000 | 537.24 |
1505347200000 | 539.1 |
1505433600000 | 536.96 |
1505692800000 | 539.95 |
1505779200000 | 541.28 |
1505865600000 | 541.97 |
1505952000000 | 543.98 |
1506038400000 | 545.37 |
1506297600000 | 546.69 |
1506384000000 | 542.8099 |
1506470400000 | 544.96 |
1506556800000 | 548.21 |
1506643200000 | 550.19 |
1506902400000 | 554.45 |
1506988800000 | 558.71 |
1507075200000 | 558.57 |
1507161600000 | 559.72 |
1507248000000 | 554.88 |
1507507200000 | 555.44 |
1507593600000 | 554.92 |
1507680000000 | 552.8 |
1507766400000 | 552.41 |
1507852800000 | 554.71 |
1508112000000 | 552.92 |
1508198400000 | 551.05 |
1508284800000 | 552.34 |
1508371200000 | 550.36 |
1508457600000 | 554.14 |
1508716800000 | 554.4299 |
1508803200000 | 551.21 |
1508889600000 | 549.09 |
1508976000000 | 551.36 |
1509062400000 | 556.71 |
1509321600000 | 557.52 |
1509408000000 | 557.94 |
1509494400000 | 559.61 |
1509580800000 | 555.85 |
1509667200000 | 560.87 |
1509926400000 | 562.48 |
1510012800000 | 560.35 |
1510099200000 | 557.9299 |
1510185600000 | 548.95 |
1510272000000 | 542.39 |
1510531200000 | 537.67 |
1510617600000 | 534.13 |
1510704000000 | 530.88 |
1510790400000 | 540.37 |
1510876800000 | 535.95 |
1511136000000 | 537.19 |
1511222400000 | 543.03 |
1511308800000 | 539.2 |
1511395200000 | 538.75 |
1511481600000 | 535.6799 |
1511740800000 | 530.91 |
1511827200000 | 532.3099 |
1511913600000 | 531.27 |
1512000000000 | 528.28 |
1512086400000 | 526.8 |
1512345600000 | 530.8099 |
1512432000000 | 526.65 |
1512518400000 | 525.3 |
1512604800000 | 526 |
1512691200000 | 530.21 |
1512950400000 | 530.95 |
1513036800000 | 535.08 |
1513123200000 | 532.6799 |
1513209600000 | 531.61 |
1513296000000 | 527.64 |
1513555200000 | 532.02 |
1513641600000 | 529.65 |
1513728000000 | 527.66 |
1513814400000 | 527.96 |
1513900800000 | 530.37 |
1514332800000 | 534.51 |
1514419200000 | 532.9 |
1514505600000 | 533.2 |
1514851200000 | 532.55 |
1514937600000 | 537.64 |
1515024000000 | 541.49 |
1515110400000 | 548.17 |
1515369600000 | 549.5599 |
1515456000000 | 552.17 |
1515542400000 | 549.57 |
1515628800000 | 547.22 |
1515715200000 | 545.02 |
1515974400000 | 541.91 |
1516060800000 | 543.07 |
1516147200000 | 543.28 |
1516233600000 | 543.07 |
1516320000000 | 546.75 |
1516579200000 | 549.04 |
1516665600000 | 551.04 |
1516752000000 | 550.29 |
1516838400000 | 545.69 |
1516924800000 | 549.61 |
1517184000000 | 544.98 |
1517270400000 | 537.5 |
1517356800000 | 537.47 |
1517443200000 | 540.09 |
1517529600000 | 529.9299 |
1517788800000 | 520.1 |
1517875200000 | 509.78 |
1517961600000 | 519.52 |
1518048000000 | 510 |
1518134400000 | 506.74 |
1518393600000 | 513.47 |
1518480000000 | 509.61 |
1518566400000 | 514.73 |
1518652800000 | 516.35 |
1518739200000 | 525.79 |
1518998400000 | 524.37 |
1519084800000 | 526.03 |
1519171200000 | 525.55 |
1519257600000 | 525.25 |
1519344000000 | 528.47 |
1519603200000 | 531.23 |
1519689600000 | 530.4 |
1519776000000 | 528.26 |
1519862400000 | 522.62 |
1519948800000 | 513.54 |
1520208000000 | 518.04 |
1520294400000 | 524.55 |
1520380800000 | 525.2 |
1520467200000 | 533.72 |
1520553600000 | 537.23 |
1520812800000 | 537.82 |
1520899200000 | 536.71 |
1520985600000 | 536.83 |
1521072000000 | 541.66 |
1521158400000 | 538.7 |
1521417600000 | 531.83 |
1521504000000 | 534.12 |
1521590400000 | 532.19 |
1521676800000 | 522.38 |
1521763200000 | 520.86 |
1522022400000 | 516.86 |
1522108800000 | 521.99 |
1522195200000 | 520.11 |
1522281600000 | 522.13 |
1522713600000 | 519.67 |
1522800000000 | 510.9 |
1522886400000 | 523.84 |
1522972800000 | 521.2 |
1523232000000 | 519.6799 |
1523318400000 | 526.51 |
1523404800000 | 523.4299 |
1523491200000 | 529.75 |
1523577600000 | 531.84 |
1523836800000 | 529.99 |
1523923200000 | 538.21 |
1524009600000 | 543.8099 |
1524096000000 | 547.26 |
1524182400000 | 546.87 |
1524441600000 | 551.35 |
1524528000000 | 551.48 |
1524614400000 | 549.4 |
1524700800000 | 556.19 |
1524787200000 | 554.72 |
1525046400000 | 554.49 |
1525132800000 | 553.82 |
1525219200000 | 557.85 |
1525305600000 | 556.98 |
1525392000000 | 560.6799 |
1525651200000 | 571.77 |
1525737600000 | 576.09 |
1525824000000 | 581.54 |
1525910400000 | 582.37 |
1525996800000 | 585.23 |
1526256000000 | 581.77 |
1526342400000 | 582.0599 |
1526428800000 | 587.79 |
1526515200000 | 589.25 |
1526601600000 | 592.02 |
1526860800000 | 597.2 |
1526947200000 | 597.45 |
1527033600000 | 590.52 |
1527120000000 | 589.55 |
1527206400000 | 593.9299 |
1527465600000 | 590.39 |
1527552000000 | 583.09 |
1527638400000 | 587.57 |
1527724800000 | 588.17 |
1527811200000 | 594.95 |
1528070400000 | 601.61 |
1528156800000 | 600.63 |
1528243200000 | 600.3 |
1528329600000 | 602.71 |
1528416000000 | 601.78 |
1528675200000 | 607.98 |
1528761600000 | 607.97 |
1528848000000 | 608.7 |
1528934400000 | 621.5599 |
1529020800000 | 610.75 |
1529280000000 | 607.66 |
1529366400000 | 601.11 |
1529452800000 | 607.48 |
1529539200000 | 599.62 |
1529625600000 | 604.12 |
1529884800000 | 597.35 |
1529971200000 | 596.25 |
1530057600000 | 600.12 |
1530144000000 | 590.35 |
1530230400000 | 600 |
1530489600000 | 592.46 |
1530576000000 | 597.74 |
1530662400000 | 597.94 |
1530748800000 | 599.1 |
1530835200000 | 604.42 |
1531094400000 | 611.03 |
1531180800000 | 618.46 |
1531267200000 | 612.71 |
1531353600000 | 618.42 |
1531440000000 | 613.38 |
1531699200000 | 616.52 |
1531785600000 | 619.33 |
1531872000000 | 623.34 |
1531958400000 | 621.37 |
1532044800000 | 624.32 |
1532304000000 | 623.83 |
1532390400000 | 633.5 |
1532476800000 | 628.99 |
1532563200000 | 633.8099 |
1532649600000 | 637.44 |
1532908800000 | 635.55 |
1532995200000 | 630.69 |
1533081600000 | 633.37 |
1533168000000 | 633.28 |
1533254400000 | 634.55 |
1533513600000 | 635.3 |
1533600000000 | 638.23 |
1533686400000 | 631.35 |
1533772800000 | 633.29 |
1533859200000 | 628.21 |
1534118400000 | 629.08 |
1534204800000 | 629.24 |
1534291200000 | 615.77 |
1534377600000 | 621.6799 |
1534464000000 | 621.5599 |
1534723200000 | 624.08 |
1534809600000 | 625.3099 |
1534896000000 | 629.96 |
1534982400000 | 627.72 |
1535068800000 | 627.95 |
1535328000000 | 631.9299 |
1535414400000 | 632.25 |
1535500800000 | 631.19 |
1535587200000 | 631.72 |
1535673600000 | 630.2 |
1535932800000 | 632.9 |
1536019200000 | 626.37 |
1536105600000 | 615.4 |
1536192000000 | 611.29 |
1536278400000 | 611.74 |
1536537600000 | 613.8099 |
1536624000000 | 617.28 |
1536710400000 | 624.89 |
1536796800000 | 623.27 |
1536883200000 | 623.82 |
1537142400000 | 627.46 |
1537228800000 | 628.39 |
1537315200000 | 628.13 |
1537401600000 | 630.45 |
1537488000000 | 631.05 |
1537747200000 | 627.61 |
1537833600000 | 629.57 |
1537920000000 | 629.19 |
1538006400000 | 630.9299 |
1538092800000 | 630.27 |
1538352000000 | 630.0599 |
1538438400000 | 627.44 |
1538524800000 | 631.21 |
1538611200000 | 618.71 |
1538697600000 | 608.38 |
1538956800000 | 599.48 |
1539043200000 | 599.51 |
1539129600000 | 587.37 |
1539216000000 | 579.4299 |
1539302400000 | 581.74 |
1539561600000 | 577.01 |
1539648000000 | 593.38 |
1539734400000 | 591.1 |
1539820800000 | 589.77 |
1539907200000 | 583.36 |
1540166400000 | 579.22 |
1540252800000 | 562.28 |
1540339200000 | 566.8 |
1540425600000 | 559.3099 |
1540512000000 | 555.9299 |
1540771200000 | 563.5599 |
1540857600000 | 563.77 |
1540944000000 | 576.15 |
1541030400000 | 573.25 |
1541116800000 | 580.83 |
1541376000000 | 577.3099 |
1541462400000 | 577.3099 |
1541548800000 | 583.26 |
1541635200000 | 582.92 |
1541721600000 | 577.87 |
1541980800000 | 571.8099 |
1542067200000 | 570.8099 |
1542153600000 | 570.28 |
1542240000000 | 564.44 |
1542326400000 | 568.65 |
1542585600000 | 560.47 |
1542672000000 | 545.77 |
1542758400000 | 553.24 |
1542844800000 | 550.71 |
1542931200000 | 549.45 |
1543190400000 | 558.01 |
1543276800000 | 558.78 |
1543363200000 | 559.13 |
1543449600000 | 563.44 |
1543536000000 | 561.33 |
1543795200000 | 571.09 |
1543881600000 | 566.9299 |
1543968000000 | 563.75 |
1544054400000 | 548.5599 |
1544140800000 | 554.17 |
1544400000000 | 544.49 |
1544486400000 | 551.73 |
1544572800000 | 559.2 |
1544659200000 | 559.34 |
1544745600000 | 557.16 |
1545004800000 | 550.39 |
1545091200000 | 544.42 |
1545177600000 | 546.16 |
1545264000000 | 539.07 |
1545350400000 | 534.91 |
1545609600000 | 533.71 |
1545868800000 | 525.01 |
1545955200000 | 535.67 |
1546214400000 | 539.08 |
1546387200000 | 541.98 |
1546473600000 | 534.8 |
1546560000000 | 551.3099 |
1546819200000 | 557.42 |
1546905600000 | 565.16 |
1546992000000 | 571.33 |
1547078400000 | 570.86 |
1547164800000 | 569.71 |
1547424000000 | 565.76 |
1547510400000 | 568.38 |
1547596800000 | 575 |
1547683200000 | 574.33 |
1547769600000 | 583 |
1548028800000 | 584.5599 |
1548115200000 | 583.28 |
1548201600000 | 581.23 |
1548288000000 | 582.9299 |
1548374400000 | 584.28 |
1548633600000 | 577.57 |
1548720000000 | 583.9 |
1548806400000 | 586.78 |
1548892800000 | 586.24 |
1548979200000 | 586.46 |
1549238400000 | 589.57 |
1549324800000 | 597.27 |
1549411200000 | 597.15 |
1549497600000 | 589.47 |
1549584000000 | 585.09 |
1549843200000 | 590.4299 |
1549929600000 | 594.24 |
1550016000000 | 600.77 |
1550102400000 | 599.19 |
1550188800000 | 605.6799 |
1550448000000 | 607.45 |
1550534400000 | 599.92 |
1550620800000 | 604.29 |
1550707200000 | 604.6 |
1550793600000 | 602.19 |
1551052800000 | 601.87 |
1551139200000 | 604.84 |
1551225600000 | 601.72 |
1551312000000 | 600.88 |
1551398400000 | 605.46 |
1551657600000 | 608.54 |
1551744000000 | 609.86 |
1551830400000 | 608.0599 |
1551916800000 | 600.84 |
1552003200000 | 596.11 |
1552262400000 | 601.94 |
1552348800000 | 605.7 |
1552435200000 | 609.1799 |
1552521600000 | 615.41 |
1552608000000 | 618.55 |
1552867200000 | 620.11 |
1552953600000 | 626.86 |
1553040000000 | 624.82 |
1553126400000 | 624.85 |
1553212800000 | 614.72 |
1553472000000 | 610.95 |
1553558400000 | 616.37 |
1553644800000 | 614.24 |
1553731200000 | 617.4299 |
1553817600000 | 623.25 |
1554076800000 | 634.01 |
1554163200000 | 636.74 |
1554249600000 | 644.77 |
1554336000000 | 641.02 |
1554422400000 | 643.84 |
1554681600000 | 641.89 |
1554768000000 | 638.01 |
1554854400000 | 641.99 |
1554940800000 | 641.24 |
1555027200000 | 642.78 |
1555286400000 | 644.61 |
1555372800000 | 645.4299 |
1555459200000 | 640.5599 |
1555545600000 | 642.5 |
1555977600000 | 645.51 |
1556064000000 | 644.23 |
1556150400000 | 640.2 |
1556236800000 | 642.19 |
1556496000000 | 642.26 |
1556582400000 | 638.0599 |
1556668800000 | 636.01 |
1556755200000 | 629.9 |
1556841600000 | 636.49 |
1557100800000 | 628.39 |
1557187200000 | 623.42 |
1557273600000 | 624.96 |
1557360000000 | 614.57 |
1557446400000 | 614.29 |
1557705600000 | 603.69 |
1557792000000 | 613.49 |
1557878400000 | 615.16 |
1557964800000 | 626.22 |
1558051200000 | 624.8 |
1558310400000 | 616.25 |
1558396800000 | 621.65 |
1558483200000 | 625.4299 |
1558569600000 | 612.4299 |
1558656000000 | 615.13 |
1558915200000 | 615.21 |
1559001600000 | 617.24 |
1559088000000 | 609.8 |
1559174400000 | 611.4299 |
1559260800000 | 606.01 |
1559520000000 | 606.65 |
1559606400000 | 612.15 |
1559692800000 | 613.51 |
1559779200000 | 614.15 |
1559865600000 | 621.07 |
1560124800000 | 622.83 |
1560211200000 | 629.36 |
1560297600000 | 628.36 |
1560384000000 | 629.8099 |
1560470400000 | 630.73 |
1560729600000 | 629.76 |
1560816000000 | 636.79 |
1560902400000 | 633.99 |
1560988800000 | 640.84 |
1561075200000 | 640.19 |
1561334400000 | 635.12 |
1561420800000 | 634.97 |
1561507200000 | 633.97 |
1561593600000 | 632.6 |
1561680000000 | 635.45 |
1561939200000 | 645.07 |
1562025600000 | 647.1 |
1562112000000 | 652.38 |
1562198400000 | 653.53 |
1562284800000 | 644.47 |
1562544000000 | 647.94 |
1562630400000 | 642.27 |
1562716800000 | 644.59 |
1562803200000 | 645.3099 |
1562889600000 | 646.76 |
1563148800000 | 650.7 |
1563235200000 | 649.33 |
1563321600000 | 645.97 |
1563408000000 | 640.11 |
1563494400000 | 641.67 |
1563753600000 | 641.99 |
1563840000000 | 643.58 |
1563926400000 | 644.51 |
1564012800000 | 640.8 |
1564099200000 | 638.53 |
1564358400000 | 637.72 |
1564444800000 | 626.74 |
1564531200000 | 627.16 |
1564617600000 | 631.4 |
1564704000000 | 620.84 |
1564963200000 | 603.8099 |
1565049600000 | 605.21 |
1565136000000 | 602.85 |
1565222400000 | 614.1799 |
1565308800000 | 612.02 |
1565568000000 | 607.63 |
1565654400000 | 609.73 |
1565740800000 | 596.13 |
1565827200000 | 597.15 |
1565913600000 | 605.04 |
1566172800000 | 613.58 |
1566259200000 | 609.88 |
1566345600000 | 619.47 |
1566432000000 | 612.4299 |
1566518400000 | 611.09 |
1566777600000 | 603.6799 |
1566864000000 | 606.53 |
1566950400000 | 603.9299 |
1567036800000 | 610.11 |
1567123200000 | 619.25 |
1567382400000 | 620.4299 |
1567468800000 | 617.7 |
1567555200000 | 622.69 |
1567641600000 | 626.69 |
1567728000000 | 628.29 |
1567987200000 | 624.5599 |
1568073600000 | 620.17 |
1568160000000 | 630.2 |
1568246400000 | 632.5 |
1568332800000 | 634.96 |
1568592000000 | 634.73 |
1568678400000 | 630.14 |
1568764800000 | 634.21 |
1568851200000 | 634.37 |
1568937600000 | 631.41 |
1569196800000 | 623.45 |
1569283200000 | 628.13 |
1569369600000 | 618.5 |
1569456000000 | 621.69 |
1569542400000 | 621.38 |
1569801600000 | 621.64 |
1569888000000 | 614.89 |
1569974400000 | 599.73 |
1570060800000 | 594.87 |
1570147200000 | 602.78 |
1570406400000 | 606.28 |
1570492800000 | 599.8 |
1570579200000 | 600.39 |
1570665600000 | 602.33 |
1570752000000 | 610.87 |
1571011200000 | 609.57 |
1571097600000 | 615.46 |
1571184000000 | 611.95 |
1571270400000 | 616.41 |
1571356800000 | 616.5599 |
1571616000000 | 623.47 |
1571702400000 | 621.73 |
1571788800000 | 623.8099 |
1571875200000 | 631.58 |
1571961600000 | 634.22 |
1572220800000 | 640.39 |
1572307200000 | 638.24 |
1572393600000 | 640.46 |
1572480000000 | 635.28 |
1572566400000 | 642.45 |
1572825600000 | 647.08 |
1572912000000 | 646.98 |
1572998400000 | 653.01 |
1573084800000 | 660.44 |
1573171200000 | 658.26 |
1573430400000 | 656.42 |
1573516800000 | 659.64 |
1573603200000 | 661.13 |
1573689600000 | 660.5599 |
1573776000000 | 665.58 |
1574035200000 | 663.26 |
1574121600000 | 662.19 |
1574208000000 | 662.69 |
1574294400000 | 658.32 |
1574380800000 | 664.17 |
1574640000000 | 671.19 |
1574726400000 | 678.04 |
1574812800000 | 676.39 |
1574899200000 | 675.39 |
1574985600000 | 672.75 |
1575244800000 | 667.48 |
1575331200000 | 663.98 |
1575417600000 | 673.26 |
1575504000000 | 675.26 |
1575590400000 | 684.16 |
1575849600000 | 683.02 |
1575936000000 | 681.5 |
1576022400000 | 684.84 |
1576108800000 | 686.99 |
1576195200000 | 690.54 |
1576454400000 | 698.05 |
1576540800000 | 696.96 |
1576627200000 | 693.99 |
1576713600000 | 695.74 |
1576800000000 | 702.7 |
1577059200000 | 705.65 |
1577145600000 | 706.41 |
1577404800000 | 709.01 |
1577664000000 | 702.14 |
1577750400000 | 699.9 |
1577923200000 | 710.77 |
1578009600000 | 706.57 |
1578268800000 | 703.26 |
1578355200000 | 706.01 |
1578441600000 | 706.16 |
1578528000000 | 707.98 |
1578614400000 | 710.48 |
1578873600000 | 711.58 |
1578960000000 | 713.9299 |
1579046400000 | 715.65 |
1579132800000 | 719.94 |
1579219200000 | 725.85 |
1579478400000 | 727.08 |
1579564800000 | 723.14 |
1579651200000 | 721.82 |
1579737600000 | 710.8099 |
1579824000000 | 715.71 |
1580083200000 | 698.41 |
1580169600000 | 701.86 |
1580256000000 | 705.64 |
1580342400000 | 694.05 |
1580428800000 | 690.36 |
1580688000000 | 691.34 |
1580774400000 | 709.34 |
1580860800000 | 721.5 |
1580947200000 | 714.92 |
1581033600000 | 708.25 |
1581292800000 | 710.82 |
1581379200000 | 721.87 |
1581465600000 | 731.32 |
1581552000000 | 731.72 |
1581638400000 | 734.95 |
1581897600000 | 735.11 |
1581984000000 | 731.53 |
1582070400000 | 740.9299 |
1582156800000 | 741.48 |
1582243200000 | 736.21 |
1582502400000 | 706.27 |
1582588800000 | 692.21 |
1582675200000 | 691.76 |
1582761600000 | 660.07 |
1582848000000 | 642.67 |
1583107200000 | 645.29 |
1583193600000 | 666.4299 |
1583280000000 | 665.98 |
1583366400000 | 656.83 |
1583452800000 | 636.79 |
1583712000000 | 590.21 |
1583798400000 | 583.83 |
1583884800000 | 569.11 |
1583971200000 | 503.77 |
1584057600000 | 513.4 |
1584316800000 | 490.53 |
1584403200000 | 496.66 |
1584489600000 | 482.56 |
1584576000000 | 485.27 |
1584662400000 | 494.41 |
1584921600000 | 471.73 |
1585008000000 | 500.54 |
1585094400000 | 511.69 |
1585180800000 | 527.46 |
1585267200000 | 512.46 |
1585526400000 | 526.21 |
1585612800000 | 547.86 |
1585699200000 | 536.34 |
1585785600000 | 534.6799 |
1585872000000 | 537.9 |
1586131200000 | 556.22 |
1586217600000 | 577.63 |
1586304000000 | 577.95 |
1586390400000 | 584.53 |
1586822400000 | 597.24 |
1586908800000 | 579.05 |
1586995200000 | 577.91 |
1587081600000 | 592.3 |
1587340800000 | 595.89 |
1587427200000 | 586.28 |
1587513600000 | 588.51 |
1587600000000 | 603.73 |
1587686400000 | 597.12 |
1587945600000 | 601.62 |
1588032000000 | 612.78 |
1588118400000 | 620.21 |
1588204800000 | 620.07 |
1588291200000 | 614.74 |
1588550400000 | 597.51 |
1588636800000 | 606.83 |
1588723200000 | 611.27 |
1588809600000 | 622.82 |
1588896000000 | 629.26 |
1589155200000 | 628.25 |
1589241600000 | 630.97 |
1589328000000 | 617.8 |
1589414400000 | 596.35 |
1589500800000 | 602.82 |
1589760000000 | 624.16 |
1589846400000 | 635.21 |
1589932800000 | 641.63 |
1590019200000 | 641.01 |
1590105600000 | 641.36 |
1590364800000 | 652.7 |
1590451200000 | 660.84 |
1590537600000 | 654.45 |
1590624000000 | 668.66 |
1590710400000 | 669.94 |
1590969600000 | 673.04 |
1591056000000 | 681.19 |
1591142400000 | 692.6799 |
1591228800000 | 694.67 |
1591315200000 | 700.9 |
1591574400000 | 693.39 |
1591660800000 | 686.66 |
1591747200000 | 682.62 |
1591833600000 | 657.55 |
1591920000000 | 657.16 |
1592179200000 | 655.21 |
1592265600000 | 673.67 |
1592352000000 | 682.09 |
1592438400000 | 681.36 |
1592524800000 | 681.64 |
1592784000000 | 672.67 |
1592870400000 | 683.61 |
1592956800000 | 668.52 |
1593043200000 | 670.15 |
1593129600000 | 672.27 |
1593388800000 | 672.3 |
1593475200000 | 675.32 |
1593561600000 | 682.55 |
1593648000000 | 689 |
1593734400000 | 688.95 |
1593993600000 | 696.84 |
1594080000000 | 696.36 |
1594166400000 | 694.04 |
1594252800000 | 686.82 |
1594339200000 | 689.94 |
1594598400000 | 699.37 |
1594684800000 | 694.12 |
1594771200000 | 708.55 |
1594857600000 | 705.57 |
1594944000000 | 707.29 |
1595203200000 | 721.3099 |
1595289600000 | 728.27 |
1595376000000 | 731.39 |
1595462400000 | 729.38 |
1595548800000 | 716.12 |
1595808000000 | 720.99 |
1595894400000 | 720.28 |
1595980800000 | 723.98 |
1596067200000 | 708.13 |
1596153600000 | 710.99 |
1596412800000 | 727.23 |
1596499200000 | 724.62 |
1596585600000 | 733.67 |
1596672000000 | 734.27 |
1596758400000 | 738.14 |
1597017600000 | 737.45 |
1597104000000 | 745.4 |
1597190400000 | 748.91 |
1597276800000 | 750.17 |
1597363200000 | 739.74 |
1597622400000 | 745.9299 |
1597708800000 | 738.91 |
1597795200000 | 745.62 |
1597881600000 | 741.17 |
1597968000000 | 740.92 |
1598227200000 | 749.94 |
1598313600000 | 750.23 |
1598400000000 | 760.79 |
1598486400000 | 757.35 |
1598572800000 | 753.01 |
1598832000000 | 752.52 |
1598918400000 | 749.26 |
1599004800000 | 757.59 |
1599091200000 | 741.6799 |
1599177600000 | 730.13 |
1599436800000 | 747.47 |
1599523200000 | 738.05 |
1599609600000 | 754.21 |
1599696000000 | 750.57 |
1599782400000 | 752.6799 |
1600041600000 | 752.94 |
1600128000000 | 761.28 |
1600214400000 | 769.72 |
1600300800000 | 770.64 |
1600387200000 | 772.52 |
1600646400000 | 744.6799 |
1600732800000 | 748.6799 |
1600819200000 | 746.03 |
1600905600000 | 734.51 |
1600992000000 | 740.62 |
1601251200000 | 758.04 |
1601337600000 | 761.3 |
1601424000000 | 762.97 |
1601510400000 | 768.2 |
1601596800000 | 770.33 |
1601856000000 | 780.15 |
1601942400000 | 780.49 |
1602028800000 | 782.33 |
1602115200000 | 788.4299 |
1602201600000 | 789.95 |
1602460800000 | 800.36 |
1602547200000 | 796.27 |
1602633600000 | 797.13 |
1602720000000 | 779.58 |
1602806400000 | 783.41 |
1603065600000 | 781.05 |
1603152000000 | 778.5599 |
1603238400000 | 764.63 |
1603324800000 | 767.03 |
1603411200000 | 760.4 |
1603670400000 | 738.27 |
1603756800000 | 740.91 |
1603843200000 | 712.91 |
1603929600000 | 711.11 |
1604016000000 | 720.27 |
1604275200000 | 723.72 |
1604361600000 | 741.65 |
1604448000000 | 766.38 |
1604534400000 | 774.02 |
1604620800000 | 775.46 |
1604880000000 | 788.76 |
1604966400000 | 781.6 |
1605052800000 | 789.98 |
1605139200000 | 787.5599 |
1605225600000 | 781.07 |
1605484800000 | 796.8 |
1605571200000 | 788.99 |
1605657600000 | 792.13 |
1605744000000 | 787.73 |
1605830400000 | 794.5599 |
1606089600000 | 790.53 |
1606176000000 | 788.91 |
1606262400000 | 790.94 |
1606348800000 | 796.25 |
1606435200000 | 804.34 |
1606694400000 | 799.02 |
1606780800000 | 794.94 |
1606867200000 | 788.28 |
1606953600000 | 787.92 |
1607040000000 | 790.01 |
1607299200000 | 792.49 |
1607385600000 | 795.15 |
1607472000000 | 797.12 |
1607558400000 | 794.78 |
1607644800000 | 797.15 |
1607904000000 | 806.8099 |
1607990400000 | 807.52 |
1608076800000 | 812.78 |
1608163200000 | 820.6 |
1608249600000 | 823.28 |
1608508800000 | 809.57 |
1608595200000 | 815.6 |
1608681600000 | 825.74 |
1608768000000 | 827.75 |
1609113600000 | 833.61 |
1609200000000 | 845.99 |
1609286400000 | 841 |
1609372800000 | 842.81 |
1609718400000 | 844.64 |
1609804800000 | 841.2 |
1609891200000 | 841.41 |
1609977600000 | 848.26 |
1610064000000 | 860.46 |
1610323200000 | 846.84 |
1610409600000 | 848.57 |
1610496000000 | 852.04 |
1610582400000 | 858.16 |
1610668800000 | 845.36 |
1610928000000 | 848.29 |
1611014400000 | 853.4 |
1611100800000 | 858.34 |
1611187200000 | 864.17 |
1611273600000 | 859.22 |
1611532800000 | 849.62 |
1611619200000 | 850.96 |
1611705600000 | 832.96 |
1611792000000 | 839.13 |
1611878400000 | 829.44 |
1612137600000 | 841.77 |
1612224000000 | 855.2 |
1612310400000 | 859.23 |
1612396800000 | 860.06 |
1612483200000 | 857.81 |
1612742400000 | 856.94 |
1612828800000 | 849.33 |
1612915200000 | 849.18 |
1613001600000 | 854.62 |
1613088000000 | 858.29 |
1613347200000 | 866.67 |
1613433600000 | 864.42 |
1613520000000 | 851.51 |
1613606400000 | 836.44 |
1613692800000 | 846.76 |
1613952000000 | 840.8 |
1614038400000 | 830.09 |
1614124800000 | 835.22 |
1614211200000 | 838.93 |
1614297600000 | 822.26 |
1614556800000 | 843.05 |
1614643200000 | 849.09 |
1614729600000 | 846.17 |
1614816000000 | 839.55 |
1614902400000 | 836.12 |
1615161600000 | 851.33 |
1615248000000 | 866.4 |
1615334400000 | 869.29 |
1615420800000 | 882.81 |
1615507200000 | 876.63 |
1615766400000 | 874.33 |
1615852800000 | 884.71 |
1615939200000 | 869.85 |
1616025600000 | 874.26 |
1616112000000 | 872.61 |
1616371200000 | 877.66 |
1616457600000 | 877.54 |
1616544000000 | 878.97 |
1616630400000 | 870.55 |
1616716800000 | 882.95 |
1616976000000 | 880.17 |
1617062400000 | 886.64 |
1617148800000 | 890.54 |
1617235200000 | 898.46 |
1617667200000 | 911.91 |
1617753600000 | 914.69 |
1617840000000 | 922.09 |
1617926400000 | 925.8 |
1618185600000 | 919.3 |
1618272000000 | 932.28 |
1618358400000 | 935.24 |
1618444800000 | 941.78 |
1618531200000 | 957.65 |
1618790400000 | 955.18 |
1618876800000 | 941.61 |
1618963200000 | 942.11 |
1619049600000 | 957.04 |
1619136000000 | 960.97 |
1619395200000 | 963.95 |
1619481600000 | 964.11 |
1619568000000 | 961.79 |
1619654400000 | 959.45 |
1619740800000 | 949.04 |
1620000000000 | 958.21 |
1620086400000 | 938.8 |
1620172800000 | 950.11 |
1620259200000 | 944.28 |
1620345600000 | 964.96 |
1620604800000 | 957.32 |
1620691200000 | 932.27 |
1620777600000 | 932.6 |
1620864000000 | 931.54 |
1620950400000 | 939.57 |
1621209600000 | 938.12 |
1621296000000 | 951.32 |
1621382400000 | 932.23 |
1621468800000 | 952.65 |
1621555200000 | 958.96 |
1621814400000 | 960.14 |
1621900800000 | 966.11 |
1621987200000 | 961.16 |
1622073600000 | 967.64 |
1622160000000 | 976.16 |
1622419200000 | 974.79 |
1622505600000 | 983.75 |
1622592000000 | 984.63 |
1622678400000 | 982.67 |
1622764800000 | 994.31 |
1623024000000 | 996 |
1623110400000 | 1002.17 |
1623196800000 | 1000.96 |
1623283200000 | 1000.12 |
1623369600000 | 1002.19 |
1623628800000 | 1009.17 |
1623715200000 | 1003.73 |
1623801600000 | 1003.53 |
1623888000000 | 991.64 |
1623974400000 | 978.64 |
1624233600000 | 982.07 |
1624320000000 | 990.89 |
1624406400000 | 985.35 |
1624492800000 | 993.98 |
1624579200000 | 996.01 |
1624838400000 | 990.76 |
1624924800000 | 1000.88 |
1625011200000 | 991.79 |
1625097600000 | 1002.57 |
1625184000000 | 1014.85 |
1625443200000 | 1019.97 |
1625529600000 | 1026.33 |
1625616000000 | 1037.13 |
1625702400000 | 1022.89 |
1625788800000 | 1034.21 |
1626048000000 | 1050.07 |
1626134400000 | 1049.8599 |
1626220800000 | 1047.54 |
1626307200000 | 1033.99 |
1626393600000 | 1034.94 |
1626652800000 | 1016.17 |
1626739200000 | 1015.53 |
1626825600000 | 1035.93 |
1626912000000 | 1053.34 |
1626998400000 | 1056.97 |
1627257600000 | 1054.76 |
1627344000000 | 1050.74 |
1627430400000 | 1057.65 |
1627516800000 | 1060.68 |
1627603200000 | 1060.95 |
1627862400000 | 1074 |
1627948800000 | 1072.89 |
1628035200000 | 1084.08 |
1628121600000 | 1085.77 |
1628208000000 | 1073.2 |
1628467200000 | 1068.29 |
1628553600000 | 1074.42 |
1628640000000 | 1078.06 |
1628726400000 | 1076.95 |
1628812800000 | 1078.96 |
1629072000000 | 1072.2 |
1629158400000 | 1067.3599 |
1629244800000 | 1073.67 |
1629331200000 | 1048.34 |
1629417600000 | 1057.8699 |
1629676800000 | 1068.96 |
1629763200000 | 1067.23 |
1629849600000 | 1066.99 |
1629936000000 | 1069.59 |
1630022400000 | 1083.1 |
1630281600000 | 1087.94 |
1630368000000 | 1073.15 |
1630454400000 | 1076.63 |
1630540800000 | 1096.55 |
1630627200000 | 1087.46 |
1630886400000 | 1092.96 |
1630972800000 | 1085.7 |
1631059200000 | 1068.6 |
1631145600000 | 1072.3 |
1631232000000 | 1066.43 |
1631491200000 | 1060.45 |
1631577600000 | 1063.81 |
1631664000000 | 1052.96 |
1631750400000 | 1061.08 |
1631836800000 | 1054.89 |
1632096000000 | 1021.98 |
1632182400000 | 1028.15 |
1632268800000 | 1036.39 |
1632355200000 | 1054.94 |
1632441600000 | 1037.83 |
1632700800000 | 1020.77 |
1632787200000 | 990.86 |
1632873600000 | 989.52 |
1632960000000 | 997.12 |
1633046400000 | 997.69 |
1633305600000 | 989.29 |
1633392000000 | 1000.65 |
1633478400000 | 986.89 |
1633564800000 | 1004.08 |
1633651200000 | 997.69 |
1633910400000 | 989.77 |
1633996800000 | 1001.19 |
1634083200000 | 1026.45 |
1634169600000 | 1042.89 |
1634256000000 | 1053.24 |
1634515200000 | 1050.4 |
1634601600000 | 1059.97 |
1634688000000 | 1070.49 |
1634774400000 | 1072.6099 |
1634860800000 | 1083.07 |
1635120000000 | 1078.16 |
1635206400000 | 1082.93 |
1635292800000 | 1082.48 |
1635379200000 | 1088.77 |
1635465600000 | 1074.81 |
1635724800000 | 1085.53 |
1635811200000 | 1086.69 |
1635897600000 | 1095.57 |
1635984000000 | 1112.58 |
1636070400000 | 1113.66 |
1636329600000 | 1111.31 |
1636416000000 | 1111.32 |
1636502400000 | 1102.95 |
1636588800000 | 1110.48 |
1636675200000 | 1117.6099 |
1636934400000 | 1124.3 |
1637020800000 | 1125.96 |
1637107200000 | 1127.52 |
1637193600000 | 1118.39 |
1637280000000 | 1122.26 |
1637539200000 | 1113.08 |
1637625600000 | 1077.18 |
1637712000000 | 1069.98 |
1637798400000 | 1086.51 |
1637884800000 | 1051.45 |
1638144000000 | 1064.65 |
1638230400000 | 1052.43 |
1638316800000 | 1065.1 |
1638403200000 | 1048.5 |
1638489600000 | 1020.35 |
1638748800000 | 1021.93 |
1638835200000 | 1054.9 |
1638921600000 | 1052.35 |
1639008000000 | 1049.31 |
1639094400000 | 1045.38 |
1639353600000 | 1034.15 |
1639440000000 | 1008.8 |
1639526400000 | 1016.72 |
1639612800000 | 1028.01 |
1639699200000 | 1023.41 |
1639958400000 | 1005.7 |
1640044800000 | 1020.57 |
1640131200000 | 1035.01 |
1640217600000 | 1048.7 |
1640304000000 | 1047.3 |
1640563200000 | 1063.8699 |
1640649600000 | 1074.72 |
1640736000000 | 1075.26 |
1640822400000 | 1074.83 |
1640908800000 | 1071.46 |
1641168000000 | 1074.9 |
1641254400000 | 1069.66 |
1641340800000 | 1069.98 |
1641427200000 | 1059.9 |
1641513600000 | 1035.22 |
1641772800000 | 999.31 |
1641859200000 | 1011.57 |
1641945600000 | 1027.6099 |
1642032000000 | 1018.87 |
1642118400000 | 989.4 |
1642377600000 | 992.3 |
1642464000000 | 966.27 |
1642550400000 | 973.89 |
1642636800000 | 981.49 |
1642723200000 | 948.58 |
1642982400000 | 898.59 |
1643068800000 | 896.21 |
1643155200000 | 921.04 |
1643241600000 | 921.15 |
1643328000000 | 909.43 |
1643587200000 | 930.99 |
1643673600000 | 947.12 |
1643760000000 | 961.66 |
1643846400000 | 934.52 |
1643932800000 | 910.86 |
1644192000000 | 917.72 |
1644278400000 | 904.21 |
1644364800000 | 935.68 |
1644451200000 | 919.42 |
1644537600000 | 911.99 |
1644796800000 | 883.97 |
1644883200000 | 907.37 |
1644969600000 | 903.42 |
1645056000000 | 890.31 |
1645142400000 | 876.58 |
1645401600000 | 856.4 |
1645488000000 | 868.91 |
1645574400000 | 864.04 |
1645660800000 | 836.39 |
1645747200000 | 867.61 |
1646006400000 | 877.4 |
1646092800000 | 857.2 |
1646179200000 | 856.66 |
1646265600000 | 839.01 |
1646352000000 | 816.32 |
1646611200000 | 803.48 |
1646697600000 | 799.86 |
1646784000000 | 841.05 |
1646870400000 | 837.33 |
1646956800000 | 848.78 |
1647216000000 | 871.65 |
1647302400000 | 851.11 |
1647388800000 | 903.56 |
1647475200000 | 907.08 |
1647561600000 | 919.78 |
1647820800000 | 919.57 |
1647907200000 | 918.19 |
1647993600000 | 902.49 |
1648080000000 | 891.34 |
1648166400000 | 889.48 |
1648425600000 | 893.12 |
1648512000000 | 929.64 |
1648598400000 | 926.9 |
1648684800000 | 912.14 |
1648771200000 | 922.22 |
1649030400000 | 931.34 |
1649116800000 | 934.71 |
1649203200000 | 912.03 |
1649289600000 | 913.51 |
1649376000000 | 917.31 |
1649635200000 | 896.85 |
1649721600000 | 904.31 |
1649808000000 | 897.03 |
1649894400000 | 905.08 |
1650326400000 | 904.23 |
1650412800000 | 909.14 |
1650499200000 | 918.99 |
1650585600000 | 895.78 |
1650844800000 | 865.38 |
1650931200000 | 848.32 |
1651017600000 | 852.56 |
1651104000000 | 857.9 |
1651190400000 | 869.63 |
1651449600000 | 844.9 |
1651536000000 | 852.15 |
1651622400000 | 843.78 |
1651708800000 | 827.88 |
1651795200000 | 805.4 |
1652054400000 | 766.62 |
1652140800000 | 776.85 |
1652227200000 | 796.94 |
1652313600000 | 791.8099 |
1652400000000 | 814.14 |
1652659200000 | 819.29 |
1652745600000 | 827.5599 |
1652832000000 | 818.23 |
1652918400000 | 815.11 |
1653004800000 | 819.61 |
1653264000000 | 823.44 |
1653350400000 | 810.72 |
1653436800000 | 807.44 |
1653523200000 | 806.37 |
1653609600000 | 833.22 |
1653868800000 | 850.45 |
1653955200000 | 846.72 |
1654041600000 | 832.29 |
1654128000000 | 841.43 |
1654214400000 | 837.27 |
1654473600000 | 840.57 |
1654560000000 | 837.16 |
1654646400000 | 838.57 |
1654732800000 | 817.01 |
1654819200000 | 792.25 |
1655078400000 | 766.41 |
1655164800000 | 753.21 |
1655251200000 | 761.38 |
1655337600000 | 726.15 |
1655424000000 | 738.6 |
1655683200000 | 748.79 |
1655769600000 | 745.87 |
1655856000000 | 736.97 |
1655942400000 | 728.21 |
1656028800000 | 735.9299 |
1656288000000 | 757.35 |
1656374400000 | 756.3 |
1656460800000 | 743.03 |
1656547200000 | 733.55 |
1656633600000 | 743 |
1656892800000 | 736.21 |
1656979200000 | 730.4299 |
1657065600000 | 749.59 |
1657152000000 | 768.77 |
1657238400000 | 771.6 |
1657497600000 | 762.51 |
1657584000000 | 768.92 |
1657670400000 | 757.33 |
1657756800000 | 740.88 |
1657843200000 | 753.12 |
1658102400000 | 766.86 |
1658188800000 | 776.86 |
1658275200000 | 779.37 |
1658361600000 | 788.21 |
1658448000000 | 802.6799 |
1658707200000 | 795.07 |
1658793600000 | 780.48 |
1658880000000 | 785.48 |
1658966400000 | 803.63 |
1659052800000 | 826.36 |
1659312000000 | 823.46 |
1659398400000 | 807.12 |
1659484800000 | 817.59 |
1659571200000 | 823.54 |
1659657600000 | 807.1799 |
1659916800000 | 817.42 |
1660003200000 | 799.03 |
1660089600000 | 823.0599 |
1660176000000 | 830.33 |
1660262400000 | 824.86 |
1660521600000 | 817.51 |
1660608000000 | 815.04 |
1660694400000 | 798 |
1660780800000 | 799.62 |
1660867200000 | 785.99 |
1661126400000 | 769.6 |
1661212800000 | 771.17 |
1661299200000 | 772.38 |
1661385600000 | 774.26 |
1661472000000 | 753.4 |
1661731200000 | 740.6799 |
1661817600000 | 744.62 |
1661904000000 | 745.72 |
1661990400000 | 722.45 |
1662076800000 | 736.4 |
1662336000000 | 725.22 |
1662422400000 | 727.72 |
1662508800000 | 721.6 |
1662595200000 | 725.82 |
1662681600000 | 743.36 |
1662940800000 | 755.37 |
1663027200000 | 731.83 |
1663113600000 | 719.29 |
1663200000000 | 711.6 |
1663286400000 | 694.45 |
1663545600000 | 687.3 |
1663632000000 | 672.74 |
1663718400000 | 678.99 |
1663804800000 | 662.22 |
1663891200000 | 654.38 |
1664150400000 | 652.39 |
1664236800000 | 649.65 |
1664323200000 | 644.76 |
1664409600000 | 625.32 |
1664496000000 | 642.79 |
1664755200000 | 652.12 |
1664841600000 | 672.24 |
1664928000000 | 653.66 |
1665014400000 | 654.74 |
1665100800000 | 634.41 |
1665360000000 | 632.11 |
1665446400000 | 632.08 |
1665532800000 | 629.71 |
1665619200000 | 631.8 |
1665705600000 | 643.92 |
1665964800000 | 658.71 |
1666051200000 | 672.63 |
1666137600000 | 656.34 |
1666224000000 | 658.7 |
1666310400000 | 654.3099 |
1666569600000 | 664.62 |
1666656000000 | 684.39 |
1666742400000 | 688.89 |
1666828800000 | 688.77 |
1666915200000 | 688.7 |
1667174400000 | 689.96 |
1667260800000 | 697.1 |
1667347200000 | 691.15 |
1667433600000 | 681.37 |
1667520000000 | 694.29 |
1667779200000 | 704.38 |
1667865600000 | 719.01 |
1667952000000 | 714.42 |
1668038400000 | 744.77 |
1668124800000 | 760.16 |
1668384000000 | 754.99 |
1668470400000 | 748.75 |
1668556800000 | 730.47 |
1668643200000 | 718.9299 |
1668729600000 | 727.79 |
1668988800000 | 724.14 |
1669075200000 | 728.32 |
1669161600000 | 740.11 |
1669248000000 | 749.89 |
1669334400000 | 748.12 |
1669593600000 | 737.5 |
1669680000000 | 735.39 |
1669766400000 | 735.47 |
1669852800000 | 749.9299 |
1669939200000 | 751.28 |
1670198400000 | 753.19 |
1670284800000 | 739.71 |
1670371200000 | 734.48 |
1670457600000 | 734.13 |
1670544000000 | 744.04 |
1670803200000 | 742.01 |
1670889600000 | 757.57 |
1670976000000 | 758.44 |
1671062400000 | 727.82 |
1671148800000 | 711.73 |
1671408000000 | 710.34 |
1671494400000 | 702.48 |
1671580800000 | 716.14 |
1671667200000 | 709.58 |
1671753600000 | 711.57 |
1672099200000 | 715.91 |
1672185600000 | 712.91 |
1672272000000 | 721.5599 |
1672358400000 | 713.69 |
1672617600000 | 726.29 |
1672704000000 | 730.0599 |
1672790400000 | 730.52 |
1672876800000 | 727.29 |
1672963200000 | 732.42 |
1673222400000 | 749.1799 |
1673308800000 | 740.62 |
1673395200000 | 748.29 |
1673481600000 | 752.19 |
1673568000000 | 750.19 |
1673827200000 | 759.3 |
1673913600000 | 760.22 |
1674000000000 | 765.3 |
1674086400000 | 744.58 |
1674172800000 | 752.12 |
1674432000000 | 764.86 |
1674518400000 | 766.24 |
1674604800000 | 751.86 |
1674691200000 | 760.0599 |
1674777600000 | 767.59 |
1675036800000 | 757.41 |
1675123200000 | 747.4299 |
1675209600000 | 757.88 |
1675296000000 | 785.17 |
1675382400000 | 781.48 |
1675641600000 | 767.76 |
1675728000000 | 768.1 |
1675814400000 | 770.65 |
1675900800000 | 781.94 |
1675987200000 | 771.28 |
1676246400000 | 782.8 |
1676332800000 | 786.04 |
1676419200000 | 787.26 |
1676505600000 | 787.45 |
1676592000000 | 779.67 |
1676851200000 | 786.47 |
1676937600000 | 781.04 |
1677024000000 | 773.11 |
1677110400000 | 776.4299 |
1677196800000 | 768.32 |
1677456000000 | 781.13 |
1677542400000 | 781.96 |
1677628800000 | 772.78 |
1677715200000 | 775.84 |
1677801600000 | 787.22 |
1678060800000 | 787.33 |
1678147200000 | 772.73 |
1678233600000 | 769.99 |
1678320000000 | 765.0599 |
1678406400000 | 746.34 |
1678665600000 | 731.12 |
1678752000000 | 748.98 |
1678838400000 | 725.25 |
1678924800000 | 733.04 |
1679011200000 | 721.46 |
1679270400000 | 730 |
1679356800000 | 740.46 |
1679443200000 | 733.36 |
1679529600000 | 737.11 |
1679616000000 | 720.67 |
1679875200000 | 728.87 |
1679961600000 | 722.37 |
1680048000000 | 733.44 |
1680134400000 | 749.12 |
1680220800000 | 755.29 |
1680480000000 | 749.63 |
1680566400000 | 757.1799 |
1680652800000 | 741.91 |
1680739200000 | 744 |
1681171200000 | 755.17 |
1681257600000 | 756.0599 |
1681344000000 | 761.62 |
1681430400000 | 770.38 |
1681689600000 | 770.64 |
1681776000000 | 771.78 |
1681862400000 | 765.24 |
1681948800000 | 757.39 |
1682035200000 | 756.19 |
1682294400000 | 757.75 |
1682380800000 | 750.71 |
1682467200000 | 746.66 |
1682553600000 | 759.9 |
1682640000000 | 770.16 |
1682899200000 | 770.63 |
1682985600000 | 755.17 |
1683072000000 | 756.78 |
1683158400000 | 756.2 |
1683244800000 | 767.96 |
1683504000000 | 769.3099 |
1683590400000 | 759.88 |
1683676800000 | 759.84 |
1683763200000 | 764.67 |
1683849600000 | 761.5599 |
1684108800000 | 767.33 |
1684195200000 | 756.04 |
1684281600000 | 749.48 |
1684368000000 | 746.66 |
1684454400000 | 755.84 |
1684713600000 | 756.74 |
1684800000000 | 750.57 |
1684886400000 | 726.48 |
1684972800000 | 721.89 |
1685059200000 | 728.62 |
1685318400000 | 724.03 |
1685404800000 | 718.19 |
1685491200000 | 713.87 |
1685577600000 | 717.09 |
1685664000000 | 738.34 |
1685923200000 | 735.2 |
1686009600000 | 733.62 |
1686096000000 | 736.09 |
1686182400000 | 734.83 |
1686268800000 | 739.08 |
1686528000000 | 739.54 |
1686614400000 | 749.08 |
1686700800000 | 751.61 |
1686787200000 | 745.48 |
1686873600000 | 747.26 |
1687132800000 | 730.38 |
1687219200000 | 725.85 |
1687305600000 | 721.38 |
1687392000000 | 716.19 |
1687478400000 | 712.45 |
1687737600000 | 710.98 |
1687824000000 | 704.65 |
1687910400000 | 713.84 |
1687996800000 | 718.58 |
1688083200000 | 725.51 |
1688342400000 | 723.05 |
1688428800000 | 729.33 |
1688515200000 | 719.33 |
1688601600000 | 701.1799 |
1688688000000 | 710.39 |
1688947200000 | 707.9 |
1689033600000 | 717.34 |
1689120000000 | 734.11 |
1689206400000 | 739.82 |
1689292800000 | 731.15 |
1689552000000 | 723.51 |
1689638400000 | 732.73 |
1689724800000 | 740.4299 |
1689811200000 | 737.04 |
1689897600000 | 733.3099 |
1690156800000 | 735.36 |
1690243200000 | 744.7 |
1690329600000 | 738.47 |
1690416000000 | 745.85 |
1690502400000 | 740.62 |
1690761600000 | 740.49 |
1690848000000 | 735.12 |
1690934400000 | 720.86 |
1691020800000 | 720.23 |
1691107200000 | 730.95 |
1691366400000 | 727.17 |
1691452800000 | 718.62 |
1691539200000 | 724.5 |
1691625600000 | 727.5 |
1691712000000 | 713.07 |
1691971200000 | 715.91 |
1692057600000 | 706.08 |
1692144000000 | 704.83 |
1692230400000 | 698.45 |
1692316800000 | 688.33 |
1692576000000 | 684.9 |
1692662400000 | 688.6799 |
1692748800000 | 691.21 |
1692835200000 | 687.82 |
1692921600000 | 687.82 |
1693180800000 | 697.11 |
1693267200000 | 703.62 |
1693353600000 | 703.84 |
1693440000000 | 704.7 |
1693526400000 | 703.22 |
1693785600000 | 704.77 |
1693872000000 | 698.84 |
1693958400000 | 699.24 |
1694044800000 | 689.88 |
1694131200000 | 690.85 |
1694390400000 | 694.41 |
1694476800000 | 688.9 |
1694563200000 | 685.11 |
1694649600000 | 698.84 |
1694736000000 | 698.61 |
1694995200000 | 689.05 |
1695081600000 | 688.6799 |
1695168000000 | 698.27 |
1695254400000 | 689.05 |
1695340800000 | 688.04 |
1695600000000 | 684.74 |
1695686400000 | 679.36 |
1695772800000 | 682.1 |
1695859200000 | 681.7 |
1695945600000 | 693.9 |
1696204800000 | 684.19 |
1696291200000 | 668.6799 |
1696377600000 | 663.55 |
1696464000000 | 672.45 |
1696550400000 | 673.59 |
1696809600000 | 675.29 |
1696896000000 | 692.96 |
1696982400000 | 692.47 |
1697068800000 | 694.05 |
1697155200000 | 683.83 |
1697414400000 | 684.96 |
1697500800000 | 677.96 |
1697587200000 | 666.88 |
1697673600000 | 662.29 |
1697760000000 | 648.77 |
1698019200000 | 640.41 |
1698105600000 | 647.05 |
1698192000000 | 640.36 |
1698278400000 | 643.38 |
1698364800000 | 644.44 |
1698624000000 | 643.78 |
1698710400000 | 656.77 |
1698796800000 | 657.4299 |
1698883200000 | 674.82 |
1698969600000 | 682.98 |
1699228800000 | 682.41 |
1699315200000 | 673.54 |
1699401600000 | 676.29 |
1699488000000 | 688.77 |
1699574400000 | 680.5599 |
1699833600000 | 685.7 |
1699920000000 | 713.8099 |
1700006400000 | 719.74 |
1700092800000 | 707.54 |
1700179200000 | 716.25 |
1700438400000 | 722.42 |
1700524800000 | 716.73 |
1700611200000 | 718.77 |
1700697600000 | 720.42 |
1700784000000 | 724.04 |
1701043200000 | 724.57 |
1701129600000 | 719.62 |
1701216000000 | 727.33 |
1701302400000 | 724.02 |
1701388800000 | 735.73 |
1701648000000 | 731.99 |
1701734400000 | 738.02 |
1701820800000 | 746.19 |
1701907200000 | 747.38 |
1701993600000 | 750.13 |
1702252800000 | 750.8099 |
1702339200000 | 745.47 |
1702425600000 | 743.72 |
1702512000000 | 770.87 |
1702598400000 | 774.35 |
1702857600000 | 774.67 |
1702944000000 | 778.4299 |
1703030400000 | 780.98 |
1703116800000 | 777.75 |
1703203200000 | 782.9299 |
1703635200000 | 788.62 |
1703721600000 | 787.23 |
1703808000000 | 785.29 |
1704153600000 | 780.41 |
1704240000000 | 765.62 |
1704326400000 | 775.64 |
1704412800000 | 770.16 |
1704672000000 | 774.36 |
1704758400000 | 777.47 |
1704844800000 | 777.08 |
1704931200000 | 770.72 |
1705017600000 | 783.23 |
1705276800000 | 772.84 |
1705363200000 | 768.61 |
1705449600000 | 756.8 |
1705536000000 | 761.32 |
1705622400000 | 754.04 |
1705881600000 | 762.07 |
1705968000000 | 760.79 |
1706054400000 | 769 |
1706140800000 | 776.01 |
1706227200000 | 780.61 |
1706486400000 | 782.3 |
1706572800000 | 780.33 |
1706659200000 | 783.88 |
1706745600000 | 782.35 |
1706832000000 | 778.47 |
1707091200000 | 771.9299 |
1707177600000 | 780.35 |
1707264000000 | 783.28 |
1707350400000 | 788.61 |
1707436800000 | 791.87 |
1707696000000 | 803.1799 |
1707782400000 | 789.51 |
1707868800000 | 797.46 |
1707955200000 | 815.28 |
1708041600000 | 820.05 |
1708300800000 | 821.02 |
1708387200000 | 819.17 |
1708473600000 | 817.54 |
1708560000000 | 820.39 |
1708646400000 | 819.6799 |
1708905600000 | 823.86 |
1708992000000 | 824.74 |
1709078400000 | 823.77 |
1709164800000 | 828.37 |
1709251200000 | 838.29 |
1709510400000 | 831.53 |
1709596800000 | 825.75 |
1709683200000 | 827.82 |
1709769600000 | 838.24 |
1709856000000 | 844.61 |
1710115200000 | 839.33 |
1710201600000 | 847.66 |
1710288000000 | 850.78 |
1710374400000 | 846.62 |
1710460800000 | 846.71 |
1710720000000 | 841.04 |
1710806400000 | 850.11 |
1710892800000 | 849.86 |
1710979200000 | 864.12 |
1711065600000 | 865.85 |
1711324800000 | 865.2 |
1711411200000 | 867.42 |
1711497600000 | 865.69 |
1711584000000 | 861.96 |
1712016000000 | 856.15 |
1712102400000 | 857.74 |
1712188800000 | 861.34 |
1712275200000 | 854.59 |
1712534400000 | 862.72 |
1712620800000 | 854.85 |
1712707200000 | 849.52 |
1712793600000 | 844.07 |
1712880000000 | 837.28 |
1713139200000 | 840.77 |
1713225600000 | 825.69 |
1713312000000 | 824.38 |
1713398400000 | 825.23 |
1713484800000 | 828.73 |
1713744000000 | 831.79 |
1713830400000 | 843.1 |
1713916800000 | 836.78 |
1714003200000 | 822.74 |
1714089600000 | 838.11 |
1714348800000 | 850.09 |
1714435200000 | 851.33 |
1714521600000 | 849.11 |
1714608000000 | 849.34 |
1714694400000 | 858.46 |
1714953600000 | 865.1 |
1715040000000 | 869.74 |
1715126400000 | 869.68 |
1715212800000 | 870.09 |
1715299200000 | 880.7 |
1715558400000 | 883.7 |
1715644800000 | 889.03 |
1715731200000 | 899.65 |
1715817600000 | 901.47 |
1715904000000 | 900.86 |
1716163200000 | 905.6 |
1716249600000 | 903.22 |
1716336000000 | 903.05 |
1716422400000 | 904.52 |
1716508800000 | 906.22 |
1716768000000 | 909.93 |
1716854400000 | 909.94 |
1716940800000 | 894.6 |
1717027200000 | 901.6 |
1717113600000 | 907.72 |
1717372800000 | 909.32 |
1717459200000 | 899.29 |
1717545600000 | 900.45 |
1717632000000 | 904.68 |
1717718400000 | 897.46 |
1717977600000 | 897.51 |
1718064000000 | 894.72 |
1718150400000 | 918.52 |
1718236800000 | 901.4 |
1718323200000 | 887.98 |
1718582400000 | 891.24 |
1718668800000 | 896.89 |
1718755200000 | 894.89 |
1718841600000 | 904.93 |
1718928000000 | 901.41 |
1719187200000 | 908.31 |
1719273600000 | 896.7 |
1719360000000 | 889.66 |
1719446400000 | 887.03 |
1719532800000 | 885.88 |
1719792000000 | 886.91 |
1719878400000 | 884.15 |
1719964800000 | 894.43 |
1720051200000 | 896.95 |
1720137600000 | 893.33 |
1720396800000 | 891.79 |
1720483200000 | 890.39 |
1720569600000 | 890.17 |
1720656000000 | 898.38 |
1720742400000 | 902.71 |
1721001600000 | 887.39 |
1721088000000 | 890.77 |
1721174400000 | 885.53 |
1721260800000 | 887.93 |
1721347200000 | 878.55 |
1721606400000 | 884.96 |
1721692800000 | 884.34 |
1721779200000 | 879.28 |
1721865600000 | 867.36 |
1721952000000 | 876.28 |
1722211200000 | 881.86 |
1722297600000 | 888.99 |
1722384000000 | 895.59 |
1722470400000 | 884.09 |
1722556800000 | 855.66 |
1722816000000 | 828.66 |
1722902400000 | 836.6799 |
1722988800000 | 858.13 |
1723075200000 | 854.49 |
1723161600000 | 861.76 |
1723420800000 | 862.16 |
1723507200000 | 861.41 |
1723593600000 | 868.26 |
1723680000000 | 875.74 |
1723766400000 | 874.13 |
1724025600000 | 885.7 |
1724112000000 | 881.15 |
1724198400000 | 881.84 |
1724284800000 | 882.51 |
1724371200000 | 893.17 |
1724630400000 | 890.64 |
1724716800000 | 888.73 |
1724803200000 | 889.81 |
1724889600000 | 895.18 |
1724976000000 | 896.89 |
1725235200000 | 896.24 |
1725321600000 | 880.81 |
1725408000000 | 879.24 |
1725494400000 | 874.26 |
1725580800000 | 869.79 |
1725840000000 | 870.94 |
1725926400000 | 871.52 |
1726012800000 | 865.65 |
1726099200000 | 878.44 |
1726185600000 | 894.69 |
1726444800000 | 891.04 |
1726531200000 | 897.42 |
1726617600000 | 895.1 |
1726704000000 | 911.59 |
1726790400000 | 901.74 |
1727049600000 | 904.04 |
1727136000000 | 900.32 |
1727222400000 | 902.15 |
1727308800000 | 917.92 |
1727395200000 | 917.38 |
1727654400000 | 913.28 |
1727740800000 | 907.92 |
1727827200000 | 910.63 |
1727913600000 | 902.7 |
1728000000000 | 907.09 |
1728259200000 | 901.96 |
1728345600000 | 898.22 |
1728432000000 | 900.56 |
1728518400000 | 893.22 |
1728604800000 | 901.12 |
1728864000000 | 898.67 |
1728950400000 | 900.53 |
1729036800000 | 892.9 |
1729123200000 | 896.26 |
1729209600000 | 894.73 |
1729468800000 | 887.63 |
1729555200000 | 884.4 |
1729641600000 | 887.65 |
1729728000000 | 891.64 |
1729814400000 | 892.57 |
1730073600000 | 896.48 |
1730160000000 | 892.17 |
1730246400000 | 879.91 |
1730332800000 | 869.94 |
1730419200000 | 873.65 |
1730678400000 | 875.09 |
1730764800000 | 871.06 |
1730851200000 | 864.68 |
1730937600000 | 883.19 |
1731024000000 | 880.9 |
1731283200000 | 894.79 |
1731369600000 | 873.75 |
1731456000000 | 865.45 |
1731542400000 | 876.9 |
1731628800000 | 866.82 |
1731888000000 | 860.79 |
1731974400000 | 854.95 |
1732060800000 | 850.64 |
1732147200000 | 852.73 |
1732233600000 | 866.43 |
1732492800000 | 871.95 |
1732579200000 | 857.9 |
1732665600000 | 859.46 |
1732752000000 | 862.55 |
1732838400000 | 861.83 |
1733097600000 | 870.65 |
1733184000000 | 869.32 |
1733270400000 | 880.25 |
1733356800000 | 879.58 |
1733443200000 | 878.58 |
1733702400000 | 879.85 |
1733788800000 | 875.53 |
1733875200000 | 879.02 |
1733961600000 | 875.11 |
1734048000000 | 872.61 |
1734307200000 | 866.3 |
1734393600000 | 855.24 |
1734480000000 | 861.8 |
1734566400000 | 845.97 |
1734652800000 | 846.43 |
1734912000000 | 846.41 |
1734998400000 | 844.63 |
STOXX Nordic Small | STOXX Nordic | |
---|---|---|
2018 | 7.2613396 | 10.8616216 |
2019 | 1.1201027 | -6.3529488 |
2020 | 30.36301 | 23.9782886 |
2021 | 20.5922002 | 18.7253613 |
2022 | 27.3662591 | 29.3097293 |
2023 | -33.7060753 | -15.044353 |
2024 | 10.1968582 | 16.8972384 |
2025 | 9.0392819 | 0.4365729 |
Methodology
The STOXX Nordic Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. For example, the STOXX Nordic Large Index is formed by taking all listed companies in the Nordic region that are in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009117992 | KSXP | KSXP INDEX | .KSXP |
Net Return EUR | CH0009118180 | KSXR | KSXR INDEX | .KSXR |
Net Return USD | CH0009118206 | KSXI | KSXI INDEX | .KSXI |
Price USD | CH0009118172 | KSXH | KSXH INDEX | .KSXH |
Price DKK | CH0037487045 | KSXDX | KSXDX INDEX | .KSXDX |
Net Return DKK | CH0037487052 | KSXDY | KSXDY INDEX | .KSXDY |
Price NOK | CH0037486229 | KSXNX | KSXNX INDEX | .KSXNX |
Net Return NOK | CH0037486237 | KSXNY | KSXNY INDEX | .KSXNY |
Price SEK | CH0037485346 | KSXX | KSXX INDEX | .KSXX |
Net Return SEK | CH0037485353 | KSXY | KSXY INDEX | .KSXY |
Gross Return DKK | CH0147787706 | KSXDZ | ||
Gross Return EUR | CH0147795535 | KSXGR | ||
Gross Return NOK | CH0147795352 | KSXNZ | ||
Gross Return SEK | CH0147795444 | KSXSZ | ||
Gross Return USD | CH0147790262 | KSXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RINGKJOBING LANDBOBANK | Banks | Denmark | 3.025% |
KONECRANES | Industrial Goods and Services | Finland | 3.023% |
NKT | Industrial Goods and Services | Denmark | 2.600% |
LAGERCRANTZ GROUP 'B' | Technology | Sweden | 2.530% |
SUBSEA7 | Energy | Norway | 2.487% |
LATOUR INVESTMENT B | Industrial Goods and Services | Sweden | 2.464% |
NORDNET | Financial Services | Sweden | 2.464% |
SECTRA 'B' | Health Care | Sweden | 2.463% |
GETINGE B | Health Care | Sweden | 2.419% |
Valmet | Industrial Goods and Services | Finland | 2.401% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.