Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Nordic Total Market
Index Description
The STOXX Total Market Indices (TMI) cover 95% of the free-float market cap of the relevant investable stock universe by region or country. The STOXX Global TMI serves as the basis for all regional and country TMI indices. All TMI indices offer exposure to global equity markets with the broadest diversification within the STOXX equity universe in terms of regions, currencies and sectors.
Key facts
- With 95% coverage of the free-float market cap of the relevant investable stock universe per region, the index forms a unique benchmark for a truly global investment approach
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market | 2,259.9 | 1,740.5 | 3.0 | 0.5 | 391.9 | 0.0 | 22.5 | 0.0 | 1.9 |
STOXX Europe Total Market | 15,386.5 | 11,841.9 | 6.2 | 0.9 | 391.9 | 0.0 | 3.3 | 0.0 | 3.3 |
Supersector weighting (top 10)
Health Care | 29.5 |
---|---|
Industrial Goods and Services | 20.4 |
Banks | 8.9 |
Financial Services | 6.7 |
Energy | 4.7 |
Construction and Materials | 4.3 |
Telecommunications | 4.0 |
Basic Resources | 4.0 |
Technology | 3.1 |
Food, Beverage and Tobacco | 2.5 |
Country weighting
Sweden | 40.8 |
---|---|
Denmark | 36.8 |
Finland | 12.1 |
Norway | 10.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Total Market | -1.3 | 12.5 | 24.2 | 14.4 | 87.7 | N/A | N/A | 24.5 | 4.6 | 13.6 |
STOXX Europe Total Market | 1.5 | 10.8 | 13.6 | 22.0 | 54.8 | N/A | N/A | 13.7 | 6.9 | 9.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market | N/A | N/A | 12.8 | 17.8 | 19.4 | N/A | N/A | 1.5 | 0.1 | 0.6 |
STOXX Europe Total Market | N/A | N/A | 9.8 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 6.5 | 6.3 | 6.7 | 7.9 | 7.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | -4.8 | 0.4 | 1.4 | -0.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Nordic Total Market
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 Total Market | 24.3 | 18.1 | 18.1 | 18.1 | 2.6 | 3.4 | 1.9 | 38.6 |
STOXX Europe Total Market | -0.5 | 14.2 | 14.8 | 14.8 | 2.0 | 3.7 | 1.3 | 16.4 |
Performance and annual returns
STOXX Nordic Total Market | |
---|---|
978220800000 | 100 |
978393600000 | 97.63 |
978480000000 | 92.59 |
978566400000 | 99.77 |
978652800000 | 100.17 |
978912000000 | 98.15 |
978998400000 | 94.19 |
979084800000 | 93.55 |
979171200000 | 96.36 |
979257600000 | 98.25 |
979516800000 | 98.63 |
979603200000 | 95.3 |
979689600000 | 99.28 |
979776000000 | 99.86 |
979862400000 | 99.79 |
980121600000 | 98.34 |
980208000000 | 96.91 |
980294400000 | 98.44 |
980380800000 | 98.44 |
980467200000 | 95.89 |
980726400000 | 96 |
980812800000 | 94.83 |
980899200000 | 96.67 |
980985600000 | 94.2 |
981072000000 | 93.25 |
981331200000 | 91.28 |
981417600000 | 93.32 |
981504000000 | 90.88 |
981590400000 | 89.95 |
981676800000 | 85.58 |
981936000000 | 86.39 |
982022400000 | 86.01 |
982108800000 | 82.3 |
982195200000 | 86.78 |
982281600000 | 83.41 |
982540800000 | 82.71 |
982627200000 | 82.63 |
982713600000 | 80.98 |
982800000000 | 77.78 |
982886400000 | 75.21 |
983145600000 | 77.26 |
983232000000 | 78.18 |
983318400000 | 77.58 |
983404800000 | 75.76 |
983491200000 | 78.41 |
983750400000 | 79.91 |
983836800000 | 82.61 |
983923200000 | 81.83 |
984009600000 | 79.87 |
984096000000 | 78.31 |
984355200000 | 72.76 |
984441600000 | 72.99 |
984528000000 | 71.48 |
984614400000 | 74.69 |
984700800000 | 72.9 |
984960000000 | 73.15 |
985046400000 | 75.23 |
985132800000 | 72.56 |
985219200000 | 69.9 |
985305600000 | 73.13 |
985564800000 | 76.01 |
985651200000 | 76.37 |
985737600000 | 74 |
985824000000 | 71.95 |
985910400000 | 71.58 |
986169600000 | 70.66 |
986256000000 | 68.02 |
986342400000 | 67.78 |
986428800000 | 71.67 |
986515200000 | 70.76 |
986774400000 | 71.81 |
986860800000 | 74.98 |
986947200000 | 76.19 |
987033600000 | 75.52 |
987465600000 | 74.1 |
987552000000 | 79.5 |
987638400000 | 81.32 |
987724800000 | 80.15 |
987984000000 | 78.67 |
988070400000 | 78.76 |
988156800000 | 78.77 |
988243200000 | 79.62 |
988329600000 | 82.27 |
988588800000 | 85.01 |
988675200000 | 84.9 |
988761600000 | 84.86 |
988848000000 | 83.1 |
988934400000 | 84.02 |
989193600000 | 84.74 |
989280000000 | 83.95 |
989366400000 | 82.87 |
989452800000 | 85.15 |
989539200000 | 84.58 |
989798400000 | 83 |
989884800000 | 83.01 |
989971200000 | 82.76 |
990057600000 | 85.84 |
990144000000 | 87.69 |
990403200000 | 89.34 |
990489600000 | 90.11 |
990576000000 | 88.3 |
990662400000 | 88.28 |
990748800000 | 87.36 |
991008000000 | 87.22 |
991094400000 | 86.14 |
991180800000 | 83.7 |
991267200000 | 83.65 |
991353600000 | 82.9 |
991612800000 | 83.01 |
991699200000 | 85.08 |
991785600000 | 84.65 |
991872000000 | 83.66 |
991958400000 | 82.97 |
992217600000 | 81.4 |
992304000000 | 74.44 |
992390400000 | 76.07 |
992476800000 | 73.21 |
992563200000 | 73.64 |
992822400000 | 73.57 |
992908800000 | 73.92 |
992995200000 | 72.67 |
993081600000 | 73.07 |
993168000000 | 73.2 |
993427200000 | 73.31 |
993513600000 | 72.21 |
993600000000 | 72.48 |
993686400000 | 73.85 |
993772800000 | 75.05 |
994032000000 | 75.77 |
994118400000 | 75.4 |
994204800000 | 74.01 |
994291200000 | 72.24 |
994377600000 | 69.44 |
994636800000 | 68.86 |
994723200000 | 68.31 |
994809600000 | 67.19 |
994896000000 | 69.03 |
994982400000 | 68.84 |
995241600000 | 67.97 |
995328000000 | 67 |
995414400000 | 66.26 |
995500800000 | 69.41 |
995587200000 | 68.11 |
995846400000 | 68.06 |
995932800000 | 67.45 |
996019200000 | 66.55 |
996105600000 | 67.54 |
996192000000 | 69.8 |
996451200000 | 71.35 |
996537600000 | 72.28 |
996624000000 | 71.99 |
996710400000 | 72.96 |
996796800000 | 72.43 |
997056000000 | 71.85 |
997142400000 | 72.05 |
997228800000 | 70.67 |
997315200000 | 68.44 |
997401600000 | 66.96 |
997660800000 | 67.42 |
997747200000 | 68.69 |
997833600000 | 67.5 |
997920000000 | 66.08 |
998006400000 | 64.57 |
998265600000 | 63.57 |
998352000000 | 64.59 |
998438400000 | 64.71 |
998524800000 | 65.45 |
998611200000 | 66.52 |
998870400000 | 66.1 |
998956800000 | 64.83 |
999043200000 | 63.56 |
999129600000 | 61.54 |
999216000000 | 61.68 |
999475200000 | 61.13 |
999561600000 | 61.07 |
999648000000 | 59.22 |
999734400000 | 58.28 |
999820800000 | 56.75 |
1000080000000 | 56.8 |
1000166400000 | 53.65 |
1000252800000 | 55.93 |
1000339200000 | 56.73 |
1000425600000 | 54.66 |
1000684800000 | 55.45 |
1000771200000 | 54.54 |
1000857600000 | 54.25 |
1000944000000 | 52.55 |
1001030400000 | 51.05 |
1001289600000 | 53.97 |
1001376000000 | 54.69 |
1001462400000 | 53.86 |
1001548800000 | 53.18 |
1001635200000 | 55.37 |
1001894400000 | 53.56 |
1001980800000 | 54.16 |
1002067200000 | 54.16 |
1002153600000 | 56.66 |
1002240000000 | 56.68 |
1002499200000 | 57.01 |
1002585600000 | 57.45 |
1002672000000 | 58.86 |
1002758400000 | 61.96 |
1002844800000 | 61.17 |
1003104000000 | 60.35 |
1003190400000 | 61.11 |
1003276800000 | 63.5 |
1003363200000 | 61.22 |
1003449600000 | 61.41 |
1003708800000 | 61.91 |
1003795200000 | 64.37 |
1003881600000 | 64.88 |
1003968000000 | 63.31 |
1004054400000 | 65.33 |
1004313600000 | 63.73 |
1004400000000 | 61.17 |
1004486400000 | 62.66 |
1004572800000 | 62.57 |
1004659200000 | 63.19 |
1004918400000 | 65.06 |
1005004800000 | 65.98 |
1005091200000 | 66.03 |
1005177600000 | 68.23 |
1005264000000 | 66.8 |
1005523200000 | 65.41 |
1005609600000 | 68.65 |
1005696000000 | 69.61 |
1005782400000 | 70.83 |
1005868800000 | 71.53 |
1006128000000 | 71.41 |
1006214400000 | 69.41 |
1006300800000 | 69.23 |
1006387200000 | 71.25 |
1006473600000 | 71.39 |
1006732800000 | 72.34 |
1006819200000 | 70.64 |
1006905600000 | 69.25 |
1006992000000 | 68.6 |
1007078400000 | 69.66 |
1007337600000 | 68.93 |
1007424000000 | 70.77 |
1007510400000 | 73.88 |
1007596800000 | 73.79 |
1007683200000 | 73.8 |
1007942400000 | 72.17 |
1008028800000 | 73.3 |
1008115200000 | 72.36 |
1008201600000 | 70.31 |
1008288000000 | 69.17 |
1008547200000 | 70.69 |
1008633600000 | 71.22 |
1008720000000 | 69.91 |
1008806400000 | 68.84 |
1008892800000 | 70.27 |
1009152000000 | 70.27 |
1009411200000 | 71.72 |
1009497600000 | 73.28 |
1009756800000 | 73.35 |
1009929600000 | 72.09 |
1010016000000 | 75.05 |
1010102400000 | 75.37 |
1010361600000 | 74.99 |
1010448000000 | 72.31 |
1010534400000 | 71.95 |
1010620800000 | 71.09 |
1010707200000 | 72 |
1010966400000 | 68.92 |
1011052800000 | 68.95 |
1011139200000 | 67.91 |
1011225600000 | 69.18 |
1011312000000 | 68.78 |
1011571200000 | 67.2 |
1011657600000 | 67.13 |
1011744000000 | 67.59 |
1011830400000 | 70.14 |
1011916800000 | 69.23 |
1012176000000 | 69.62 |
1012262400000 | 68.81 |
1012348800000 | 67.47 |
1012435200000 | 69.53 |
1012521600000 | 70.04 |
1012780800000 | 69.6 |
1012867200000 | 67.97 |
1012953600000 | 67.16 |
1013040000000 | 67.74 |
1013126400000 | 67.4 |
1013385600000 | 68.71 |
1013472000000 | 68.94 |
1013558400000 | 69.37 |
1013644800000 | 69.59 |
1013731200000 | 68.49 |
1013990400000 | 67.66 |
1014076800000 | 66.19 |
1014163200000 | 65.55 |
1014249600000 | 66.47 |
1014336000000 | 65.35 |
1014595200000 | 66.81 |
1014681600000 | 67.52 |
1014768000000 | 69.14 |
1014854400000 | 69.03 |
1014940800000 | 69.23 |
1015200000000 | 72.48 |
1015286400000 | 72.37 |
1015372800000 | 72.29 |
1015459200000 | 73.37 |
1015545600000 | 74.22 |
1015804800000 | 73.3 |
1015891200000 | 71.26 |
1015977600000 | 71.01 |
1016064000000 | 70.45 |
1016150400000 | 70.54 |
1016409600000 | 71.52 |
1016496000000 | 70.83 |
1016582400000 | 69.75 |
1016668800000 | 69.83 |
1016755200000 | 71.09 |
1017014400000 | 70.59 |
1017100800000 | 70.14 |
1017187200000 | 70.46 |
1017273600000 | 70.64 |
1017705600000 | 69.93 |
1017792000000 | 69.56 |
1017878400000 | 68.92 |
1017964800000 | 69.4 |
1018224000000 | 67.8 |
1018310400000 | 67.98 |
1018396800000 | 67.19 |
1018483200000 | 65.94 |
1018569600000 | 66.61 |
1018828800000 | 67.14 |
1018915200000 | 68.74 |
1019001600000 | 69.51 |
1019088000000 | 66.34 |
1019174400000 | 65.35 |
1019433600000 | 62.78 |
1019520000000 | 62.46 |
1019606400000 | 60.59 |
1019692800000 | 60.87 |
1019779200000 | 61.69 |
1020038400000 | 61.02 |
1020124800000 | 61.52 |
1020211200000 | 61.52 |
1020297600000 | 62.35 |
1020384000000 | 60.5 |
1020643200000 | 60.02 |
1020729600000 | 60.01 |
1020816000000 | 62.08 |
1020902400000 | 62.03 |
1020988800000 | 60.92 |
1021248000000 | 61.35 |
1021334400000 | 62.61 |
1021420800000 | 62.81 |
1021507200000 | 62.11 |
1021593600000 | 62.3 |
1021852800000 | 62.19 |
1021939200000 | 61.63 |
1022025600000 | 59.92 |
1022112000000 | 59.73 |
1022198400000 | 59.68 |
1022457600000 | 59.46 |
1022544000000 | 59.15 |
1022630400000 | 58.36 |
1022716800000 | 57.37 |
1022803200000 | 58.24 |
1023062400000 | 57.72 |
1023148800000 | 56.39 |
1023235200000 | 56.98 |
1023321600000 | 56.56 |
1023408000000 | 54.66 |
1023667200000 | 55.16 |
1023753600000 | 55.81 |
1023840000000 | 54.51 |
1023926400000 | 54.48 |
1024012800000 | 53.71 |
1024272000000 | 55.08 |
1024358400000 | 55.22 |
1024444800000 | 53.97 |
1024531200000 | 52.71 |
1024617600000 | 52.63 |
1024876800000 | 50.81 |
1024963200000 | 52.18 |
1025049600000 | 51.61 |
1025136000000 | 53.18 |
1025222400000 | 54.63 |
1025481600000 | 54.65 |
1025568000000 | 53.63 |
1025654400000 | 52.47 |
1025740800000 | 53.47 |
1025827200000 | 55.28 |
1026086400000 | 55.09 |
1026172800000 | 54.18 |
1026259200000 | 53.09 |
1026345600000 | 51.35 |
1026432000000 | 51.47 |
1026691200000 | 50.1 |
1026777600000 | 49.73 |
1026864000000 | 51.37 |
1026950400000 | 50.86 |
1027036800000 | 48.88 |
1027296000000 | 46.87 |
1027382400000 | 44.85 |
1027468800000 | 42.64 |
1027555200000 | 44.17 |
1027641600000 | 43.66 |
1027900800000 | 46.59 |
1027987200000 | 47.25 |
1028073600000 | 47.59 |
1028160000000 | 46.35 |
1028246400000 | 45.09 |
1028505600000 | 43.27 |
1028592000000 | 44.62 |
1028678400000 | 44.93 |
1028764800000 | 45.81 |
1028851200000 | 46.49 |
1029110400000 | 46.52 |
1029196800000 | 46.71 |
1029283200000 | 45.52 |
1029369600000 | 46.74 |
1029456000000 | 46.84 |
1029715200000 | 48.1 |
1029801600000 | 48.36 |
1029888000000 | 49.51 |
1029974400000 | 50.94 |
1030060800000 | 49.78 |
1030320000000 | 49.06 |
1030406400000 | 49.54 |
1030492800000 | 48.64 |
1030579200000 | 48.09 |
1030665600000 | 48.05 |
1030924800000 | 47.52 |
1031011200000 | 45.51 |
1031097600000 | 45.53 |
1031184000000 | 45.75 |
1031270400000 | 47.41 |
1031529600000 | 47 |
1031616000000 | 47.31 |
1031702400000 | 49.09 |
1031788800000 | 47.6 |
1031875200000 | 47.05 |
1032134400000 | 46.71 |
1032220800000 | 46.49 |
1032307200000 | 44.64 |
1032393600000 | 44.1 |
1032480000000 | 44.18 |
1032739200000 | 42.85 |
1032825600000 | 42.03 |
1032912000000 | 42.69 |
1032998400000 | 44.62 |
1033084800000 | 44.61 |
1033344000000 | 42.18 |
1033430400000 | 42.6 |
1033516800000 | 43.72 |
1033603200000 | 42.93 |
1033689600000 | 42.24 |
1033948800000 | 41.26 |
1034035200000 | 40.76 |
1034121600000 | 40.43 |
1034208000000 | 41.32 |
1034294400000 | 43.88 |
1034553600000 | 43.5 |
1034640000000 | 46.46 |
1034726400000 | 45.29 |
1034812800000 | 46.92 |
1034899200000 | 47.49 |
1035158400000 | 47.6 |
1035244800000 | 47.51 |
1035331200000 | 46.13 |
1035417600000 | 47.42 |
1035504000000 | 47.15 |
1035763200000 | 48.33 |
1035849600000 | 46.24 |
1035936000000 | 47.39 |
1036022400000 | 48.3 |
1036108800000 | 47.42 |
1036368000000 | 49.59 |
1036454400000 | 50.15 |
1036540800000 | 49.3 |
1036627200000 | 48.23 |
1036713600000 | 47.93 |
1036972800000 | 47.24 |
1037059200000 | 48.3 |
1037145600000 | 48.83 |
1037232000000 | 50.3 |
1037318400000 | 50.06 |
1037577600000 | 51.05 |
1037664000000 | 49.91 |
1037750400000 | 50.31 |
1037836800000 | 52.59 |
1037923200000 | 52.9 |
1038182400000 | 53.01 |
1038268800000 | 51.85 |
1038355200000 | 53.42 |
1038441600000 | 54.23 |
1038528000000 | 53.93 |
1038787200000 | 54.26 |
1038873600000 | 52.11 |
1038960000000 | 52.11 |
1039046400000 | 51.69 |
1039132800000 | 51.32 |
1039392000000 | 50.45 |
1039478400000 | 49.96 |
1039564800000 | 49.78 |
1039651200000 | 49.45 |
1039737600000 | 48.94 |
1039996800000 | 49.57 |
1040083200000 | 48.84 |
1040169600000 | 47.67 |
1040256000000 | 47.55 |
1040342400000 | 47.45 |
1040601600000 | 47.28 |
1040688000000 | 47.28 |
1040947200000 | 46.02 |
1041206400000 | 46.1 |
1041292800000 | 46.2 |
1041465600000 | 48.28 |
1041552000000 | 48.71 |
1041811200000 | 48.76 |
1041897600000 | 48.56 |
1041984000000 | 47.13 |
1042070400000 | 47.79 |
1042156800000 | 48.01 |
1042416000000 | 48.07 |
1042502400000 | 48.61 |
1042588800000 | 48.06 |
1042675200000 | 47.7 |
1042761600000 | 46.56 |
1043020800000 | 46.69 |
1043107200000 | 46.22 |
1043193600000 | 45.8 |
1043280000000 | 45.04 |
1043366400000 | 44.88 |
1043625600000 | 43.33 |
1043712000000 | 42.74 |
1043798400000 | 42.75 |
1043884800000 | 43.57 |
1043971200000 | 42.72 |
1044230400000 | 43.33 |
1044316800000 | 42 |
1044403200000 | 42.45 |
1044489600000 | 42.31 |
1044576000000 | 42.06 |
1044835200000 | 41.45 |
1044921600000 | 42.64 |
1045008000000 | 42.35 |
1045094400000 | 41.82 |
1045180800000 | 42.51 |
1045440000000 | 43.39 |
1045526400000 | 43.79 |
1045612800000 | 43.27 |
1045699200000 | 42.37 |
1045785600000 | 42.13 |
1046044800000 | 42.18 |
1046131200000 | 40.96 |
1046217600000 | 40.63 |
1046304000000 | 40.72 |
1046390400000 | 41.29 |
1046649600000 | 41.33 |
1046736000000 | 40.71 |
1046822400000 | 40.47 |
1046908800000 | 40.19 |
1046995200000 | 39.34 |
1047254400000 | 39.06 |
1047340800000 | 38.88 |
1047427200000 | 39.08 |
1047513600000 | 40.4 |
1047600000000 | 42.04 |
1047859200000 | 43.24 |
1047945600000 | 43.62 |
1048032000000 | 44.2 |
1048118400000 | 44.1 |
1048204800000 | 45.24 |
1048464000000 | 43.76 |
1048550400000 | 43.72 |
1048636800000 | 43.61 |
1048723200000 | 43.12 |
1048809600000 | 43.22 |
1049068800000 | 41.51 |
1049155200000 | 42 |
1049241600000 | 43.57 |
1049328000000 | 44.06 |
1049414400000 | 44.1 |
1049673600000 | 45.92 |
1049760000000 | 44.96 |
1049846400000 | 45.04 |
1049932800000 | 43.92 |
1050019200000 | 44.25 |
1050278400000 | 44.4 |
1050364800000 | 45.27 |
1050451200000 | 45.22 |
1050537600000 | 46.1 |
1050969600000 | 46.31 |
1051056000000 | 47.21 |
1051142400000 | 47 |
1051228800000 | 46.24 |
1051488000000 | 47.21 |
1051574400000 | 48.14 |
1051660800000 | 48.2 |
1051747200000 | 48.15 |
1051833600000 | 47.68 |
1052092800000 | 48.48 |
1052179200000 | 48.5 |
1052265600000 | 48.3 |
1052352000000 | 47.09 |
1052438400000 | 47.21 |
1052697600000 | 47.52 |
1052784000000 | 48.07 |
1052870400000 | 47.82 |
1052956800000 | 48.35 |
1053043200000 | 48.23 |
1053302400000 | 47 |
1053388800000 | 46.6 |
1053475200000 | 46.06 |
1053561600000 | 46.72 |
1053648000000 | 46.42 |
1053907200000 | 45.99 |
1053993600000 | 46.1 |
1054080000000 | 47.82 |
1054166400000 | 47.74 |
1054252800000 | 48.21 |
1054512000000 | 48.89 |
1054598400000 | 48.33 |
1054684800000 | 48.66 |
1054771200000 | 48.2 |
1054857600000 | 49.52 |
1055116800000 | 49.14 |
1055203200000 | 48.99 |
1055289600000 | 49.58 |
1055376000000 | 49.6 |
1055462400000 | 48.79 |
1055721600000 | 49.22 |
1055808000000 | 49.93 |
1055894400000 | 50.04 |
1055980800000 | 50.08 |
1056067200000 | 50.1 |
1056326400000 | 49.28 |
1056412800000 | 48.36 |
1056499200000 | 48.57 |
1056585600000 | 48.67 |
1056672000000 | 49.25 |
1056931200000 | 48.57 |
1057017600000 | 47.71 |
1057104000000 | 48.55 |
1057190400000 | 49.09 |
1057276800000 | 48.86 |
1057536000000 | 50.34 |
1057622400000 | 50.74 |
1057708800000 | 50.93 |
1057795200000 | 50.69 |
1057881600000 | 50.67 |
1058140800000 | 51.53 |
1058227200000 | 51.66 |
1058313600000 | 51.42 |
1058400000000 | 49.12 |
1058486400000 | 49.31 |
1058745600000 | 48.9 |
1058832000000 | 48.74 |
1058918400000 | 48.95 |
1059004800000 | 49.74 |
1059091200000 | 49.49 |
1059350400000 | 50.4 |
1059436800000 | 50.08 |
1059523200000 | 50.33 |
1059609600000 | 50.56 |
1059696000000 | 50.16 |
1059955200000 | 49.89 |
1060041600000 | 50.17 |
1060128000000 | 49.27 |
1060214400000 | 49.1 |
1060300800000 | 49.51 |
1060560000000 | 49.48 |
1060646400000 | 50.16 |
1060732800000 | 50.69 |
1060819200000 | 51.07 |
1060905600000 | 50.93 |
1061164800000 | 51.56 |
1061251200000 | 52.64 |
1061337600000 | 52.92 |
1061424000000 | 53.75 |
1061510400000 | 53.75 |
1061769600000 | 53.01 |
1061856000000 | 52.42 |
1061942400000 | 53.35 |
1062028800000 | 53.69 |
1062115200000 | 53.91 |
1062374400000 | 54.71 |
1062460800000 | 54.81 |
1062547200000 | 56.24 |
1062633600000 | 56.01 |
1062720000000 | 55.69 |
1062979200000 | 55.87 |
1063065600000 | 54.86 |
1063152000000 | 53.61 |
1063238400000 | 54.01 |
1063324800000 | 54.02 |
1063584000000 | 54.06 |
1063670400000 | 54.49 |
1063756800000 | 54.56 |
1063843200000 | 54.65 |
1063929600000 | 54.21 |
1064188800000 | 52.96 |
1064275200000 | 53.06 |
1064361600000 | 53.04 |
1064448000000 | 52.27 |
1064534400000 | 52.35 |
1064793600000 | 52.37 |
1064880000000 | 51.13 |
1064966400000 | 51.71 |
1065052800000 | 52.26 |
1065139200000 | 53.91 |
1065398400000 | 53.91 |
1065484800000 | 53.64 |
1065571200000 | 53.87 |
1065657600000 | 54.74 |
1065744000000 | 54.26 |
1066003200000 | 55.19 |
1066089600000 | 55.31 |
1066176000000 | 55.97 |
1066262400000 | 55.1 |
1066348800000 | 55.38 |
1066608000000 | 55.13 |
1066694400000 | 55.2 |
1066780800000 | 54.22 |
1066867200000 | 54.21 |
1066953600000 | 54.51 |
1067212800000 | 54.85 |
1067299200000 | 55.62 |
1067385600000 | 56.04 |
1067472000000 | 56.19 |
1067558400000 | 55.93 |
1067817600000 | 56.83 |
1067904000000 | 56.71 |
1067990400000 | 55.97 |
1068076800000 | 56.71 |
1068163200000 | 57.49 |
1068422400000 | 57.07 |
1068508800000 | 56.42 |
1068595200000 | 56.99 |
1068681600000 | 57.55 |
1068768000000 | 57.79 |
1069027200000 | 56.55 |
1069113600000 | 56.42 |
1069200000000 | 55.75 |
1069286400000 | 55.75 |
1069372800000 | 55.81 |
1069632000000 | 56.93 |
1069718400000 | 56.55 |
1069804800000 | 56.21 |
1069891200000 | 56.73 |
1069977600000 | 56.28 |
1070236800000 | 56.71 |
1070323200000 | 56.91 |
1070409600000 | 57.13 |
1070496000000 | 57.52 |
1070582400000 | 57.13 |
1070841600000 | 56.63 |
1070928000000 | 56.72 |
1071014400000 | 56.23 |
1071100800000 | 56.26 |
1071187200000 | 56.34 |
1071446400000 | 56.49 |
1071532800000 | 55.56 |
1071619200000 | 54.85 |
1071705600000 | 55.02 |
1071792000000 | 55.32 |
1072051200000 | 55.12 |
1072137600000 | 55.71 |
1072224000000 | 55.63 |
1072656000000 | 55.98 |
1072742400000 | 56.01 |
1072828800000 | 56.01 |
1073001600000 | 56.93 |
1073260800000 | 57.03 |
1073347200000 | 56.88 |
1073433600000 | 56.82 |
1073520000000 | 58.75 |
1073606400000 | 59.07 |
1073865600000 | 59.45 |
1073952000000 | 59.48 |
1074038400000 | 59.96 |
1074124800000 | 60.01 |
1074211200000 | 60.82 |
1074470400000 | 61.26 |
1074556800000 | 60.65 |
1074643200000 | 60.03 |
1074729600000 | 61.11 |
1074816000000 | 61.19 |
1075075200000 | 61.06 |
1075161600000 | 61.24 |
1075248000000 | 60.82 |
1075334400000 | 60.15 |
1075420800000 | 60.45 |
1075680000000 | 60.42 |
1075766400000 | 60.35 |
1075852800000 | 60.17 |
1075939200000 | 60.33 |
1076025600000 | 61.78 |
1076284800000 | 62.5 |
1076371200000 | 63.13 |
1076457600000 | 63.49 |
1076544000000 | 63.51 |
1076630400000 | 62.91 |
1076889600000 | 63.11 |
1076976000000 | 63.38 |
1077062400000 | 63.71 |
1077148800000 | 64.43 |
1077235200000 | 63.94 |
1077494400000 | 64.44 |
1077580800000 | 63.39 |
1077667200000 | 63.38 |
1077753600000 | 63.8 |
1077840000000 | 63.94 |
1078099200000 | 64.55 |
1078185600000 | 65.29 |
1078272000000 | 65.6 |
1078358400000 | 65.94 |
1078444800000 | 66.28 |
1078704000000 | 66.5 |
1078790400000 | 65.38 |
1078876800000 | 64.84 |
1078963200000 | 63.03 |
1079049600000 | 63 |
1079308800000 | 62.18 |
1079395200000 | 62.43 |
1079481600000 | 63.32 |
1079568000000 | 62.01 |
1079654400000 | 62.04 |
1079913600000 | 60.53 |
1080000000000 | 61.07 |
1080086400000 | 60.85 |
1080172800000 | 61.94 |
1080259200000 | 61.83 |
1080518400000 | 62.76 |
1080604800000 | 62.48 |
1080691200000 | 62.85 |
1080777600000 | 63.78 |
1080864000000 | 65.22 |
1081123200000 | 65.75 |
1081209600000 | 63.18 |
1081296000000 | 63.14 |
1081382400000 | 63.35 |
1081814400000 | 63.54 |
1081900800000 | 62.64 |
1081987200000 | 62.24 |
1082073600000 | 61.45 |
1082332800000 | 61.71 |
1082419200000 | 62.66 |
1082505600000 | 62.04 |
1082592000000 | 62.94 |
1082678400000 | 62.82 |
1082937600000 | 62.62 |
1083024000000 | 62.47 |
1083110400000 | 61.44 |
1083196800000 | 60.8 |
1083283200000 | 59.99 |
1083542400000 | 60.35 |
1083628800000 | 60.21 |
1083715200000 | 61.06 |
1083801600000 | 59.8 |
1083888000000 | 59.88 |
1084147200000 | 57.77 |
1084233600000 | 58.57 |
1084320000000 | 57.73 |
1084406400000 | 58.73 |
1084492800000 | 58.18 |
1084752000000 | 57.24 |
1084838400000 | 57.84 |
1084924800000 | 58.92 |
1085011200000 | 58.98 |
1085097600000 | 58.4 |
1085356800000 | 58.72 |
1085443200000 | 58.06 |
1085529600000 | 58.54 |
1085616000000 | 59.19 |
1085702400000 | 59.27 |
1085961600000 | 59.44 |
1086048000000 | 59.01 |
1086134400000 | 59.27 |
1086220800000 | 59.28 |
1086307200000 | 60.14 |
1086566400000 | 60.97 |
1086652800000 | 61.09 |
1086739200000 | 60.81 |
1086825600000 | 60.6 |
1086912000000 | 60.86 |
1087171200000 | 59.97 |
1087257600000 | 60.37 |
1087344000000 | 60.56 |
1087430400000 | 60.39 |
1087516800000 | 60.53 |
1087776000000 | 60.59 |
1087862400000 | 60.36 |
1087948800000 | 61 |
1088035200000 | 61.59 |
1088121600000 | 61.69 |
1088380800000 | 61.84 |
1088467200000 | 61.84 |
1088553600000 | 61.93 |
1088640000000 | 62.17 |
1088726400000 | 61.65 |
1088985600000 | 61.46 |
1089072000000 | 61.07 |
1089158400000 | 60.9 |
1089244800000 | 60.91 |
1089331200000 | 60.68 |
1089590400000 | 60.12 |
1089676800000 | 60.4 |
1089763200000 | 60.41 |
1089849600000 | 58.83 |
1089936000000 | 58.87 |
1090195200000 | 58.36 |
1090281600000 | 58.28 |
1090368000000 | 59.36 |
1090454400000 | 58.14 |
1090540800000 | 58.08 |
1090800000000 | 57.75 |
1090886400000 | 58.28 |
1090972800000 | 58.03 |
1091059200000 | 58.68 |
1091145600000 | 58.86 |
1091404800000 | 58.73 |
1091491200000 | 59.09 |
1091577600000 | 58.67 |
1091664000000 | 58.92 |
1091750400000 | 57.61 |
1092009600000 | 57.06 |
1092096000000 | 57.68 |
1092182400000 | 57.02 |
1092268800000 | 56.74 |
1092355200000 | 56.73 |
1092614400000 | 57.22 |
1092700800000 | 57.7 |
1092787200000 | 58.01 |
1092873600000 | 58.28 |
1092960000000 | 58.14 |
1093219200000 | 59.12 |
1093305600000 | 58.95 |
1093392000000 | 59.17 |
1093478400000 | 59.72 |
1093564800000 | 59.83 |
1093824000000 | 59.82 |
1093910400000 | 59.29 |
1093996800000 | 59.85 |
1094083200000 | 60.33 |
1094169600000 | 60.58 |
1094428800000 | 60.72 |
1094515200000 | 60.61 |
1094601600000 | 60.67 |
1094688000000 | 61.14 |
1094774400000 | 61.46 |
1095033600000 | 62.23 |
1095120000000 | 61.95 |
1095206400000 | 61.74 |
1095292800000 | 62 |
1095379200000 | 62.3 |
1095638400000 | 62.41 |
1095724800000 | 62.59 |
1095811200000 | 62.5 |
1095897600000 | 62.34 |
1095984000000 | 62.37 |
1096243200000 | 62.05 |
1096329600000 | 62.06 |
1096416000000 | 63.14 |
1096502400000 | 63 |
1096588800000 | 64.29 |
1096848000000 | 64.96 |
1096934400000 | 64.96 |
1097020800000 | 64.71 |
1097107200000 | 64.81 |
1097193600000 | 64.39 |
1097452800000 | 64.37 |
1097539200000 | 63.81 |
1097625600000 | 64.42 |
1097712000000 | 64.03 |
1097798400000 | 63.96 |
1098057600000 | 63.84 |
1098144000000 | 64.8 |
1098230400000 | 63.86 |
1098316800000 | 63.84 |
1098403200000 | 63.66 |
1098662400000 | 62.43 |
1098748800000 | 62.58 |
1098835200000 | 63.3 |
1098921600000 | 63.4 |
1099008000000 | 63.33 |
1099267200000 | 64.07 |
1099353600000 | 64.7 |
1099440000000 | 64.88 |
1099526400000 | 64.6 |
1099612800000 | 65.06 |
1099872000000 | 65.01 |
1099958400000 | 65.05 |
1100044800000 | 65.6 |
1100131200000 | 66.31 |
1100217600000 | 66.82 |
1100476800000 | 66.89 |
1100563200000 | 66.48 |
1100649600000 | 67.19 |
1100736000000 | 67.29 |
1100822400000 | 67.03 |
1101081600000 | 66.62 |
1101168000000 | 66.8 |
1101254400000 | 67.09 |
1101340800000 | 67.52 |
1101427200000 | 67.53 |
1101686400000 | 67.72 |
1101772800000 | 67.27 |
1101859200000 | 67.73 |
1101945600000 | 67.83 |
1102032000000 | 67.38 |
1102291200000 | 67.31 |
1102377600000 | 67.63 |
1102464000000 | 66.65 |
1102550400000 | 65.91 |
1102636800000 | 66.32 |
1102896000000 | 66.51 |
1102982400000 | 66.33 |
1103068800000 | 66.24 |
1103155200000 | 66.18 |
1103241600000 | 65.51 |
1103500800000 | 66.19 |
1103587200000 | 66.59 |
1103673600000 | 66.92 |
1103760000000 | 66.89 |
1103846400000 | 66.89 |
1104105600000 | 66.92 |
1104192000000 | 66.83 |
1104278400000 | 66.9 |
1104364800000 | 66.82 |
1104451200000 | 66.77 |
1104710400000 | 67.37 |
1104796800000 | 67.41 |
1104883200000 | 66.82 |
1104969600000 | 66.83 |
1105056000000 | 67.24 |
1105315200000 | 67.87 |
1105401600000 | 67.29 |
1105488000000 | 66.24 |
1105574400000 | 66.52 |
1105660800000 | 66.92 |
1105920000000 | 67.4 |
1106006400000 | 67.33 |
1106092800000 | 67.26 |
1106179200000 | 66.24 |
1106265600000 | 66.12 |
1106524800000 | 65.58 |
1106611200000 | 66.12 |
1106697600000 | 66.18 |
1106784000000 | 66.76 |
1106870400000 | 66.37 |
1107129600000 | 66.88 |
1107216000000 | 67.67 |
1107302400000 | 68.14 |
1107388800000 | 68.02 |
1107475200000 | 68.48 |
1107734400000 | 69.16 |
1107820800000 | 69.15 |
1107907200000 | 69.6 |
1107993600000 | 68.7 |
1108080000000 | 69.45 |
1108339200000 | 69.56 |
1108425600000 | 70.06 |
1108512000000 | 69.61 |
1108598400000 | 69.57 |
1108684800000 | 69.34 |
1108944000000 | 69.37 |
1109030400000 | 69.52 |
1109116800000 | 69.2 |
1109203200000 | 69.61 |
1109289600000 | 70.37 |
1109548800000 | 70.53 |
1109635200000 | 70.86 |
1109721600000 | 70.9 |
1109808000000 | 71.22 |
1109894400000 | 71.87 |
1110153600000 | 71.86 |
1110240000000 | 71.38 |
1110326400000 | 71.27 |
1110412800000 | 70.55 |
1110499200000 | 70.86 |
1110758400000 | 70.87 |
1110844800000 | 71.41 |
1110931200000 | 70.46 |
1111017600000 | 70.75 |
1111104000000 | 70.58 |
1111363200000 | 70.23 |
1111449600000 | 70.42 |
1111536000000 | 70.17 |
1111622400000 | 70.31 |
1112054400000 | 70.34 |
1112140800000 | 69.99 |
1112227200000 | 70.2 |
1112313600000 | 70.72 |
1112572800000 | 70.39 |
1112659200000 | 71.07 |
1112745600000 | 71.61 |
1112832000000 | 72.02 |
1112918400000 | 72.34 |
1113177600000 | 72.35 |
1113264000000 | 72.14 |
1113350400000 | 72.48 |
1113436800000 | 72.41 |
1113523200000 | 70.98 |
1113782400000 | 69.93 |
1113868800000 | 70.41 |
1113955200000 | 70.77 |
1114041600000 | 71.31 |
1114128000000 | 72.25 |
1114387200000 | 72.53 |
1114473600000 | 72.06 |
1114560000000 | 70.6 |
1114646400000 | 69.77 |
1114732800000 | 69.58 |
1114992000000 | 70.09 |
1115078400000 | 70.25 |
1115164800000 | 70.67 |
1115251200000 | 70.69 |
1115337600000 | 71.85 |
1115596800000 | 72.08 |
1115683200000 | 71.79 |
1115769600000 | 71.73 |
1115856000000 | 72.24 |
1115942400000 | 72.48 |
1116201600000 | 72.5 |
1116288000000 | 72.63 |
1116374400000 | 73.59 |
1116460800000 | 73.78 |
1116547200000 | 73.86 |
1116806400000 | 74.02 |
1116892800000 | 74.25 |
1116979200000 | 73.94 |
1117065600000 | 74.62 |
1117152000000 | 74.76 |
1117411200000 | 75.04 |
1117497600000 | 75.09 |
1117584000000 | 75.82 |
1117670400000 | 75.64 |
1117756800000 | 75.49 |
1118016000000 | 75.3 |
1118102400000 | 75.96 |
1118188800000 | 75.96 |
1118275200000 | 75.7 |
1118361600000 | 76.33 |
1118620800000 | 76.31 |
1118707200000 | 76.95 |
1118793600000 | 76.59 |
1118880000000 | 77.22 |
1118966400000 | 77.59 |
1119225600000 | 77.62 |
1119312000000 | 78.1 |
1119398400000 | 78.09 |
1119484800000 | 78.29 |
1119571200000 | 78.22 |
1119830400000 | 76.7 |
1119916800000 | 77.05 |
1120003200000 | 77.54 |
1120089600000 | 77.36 |
1120176000000 | 77.76 |
1120435200000 | 78.16 |
1120521600000 | 78.44 |
1120608000000 | 78.97 |
1120694400000 | 77.66 |
1120780800000 | 78.94 |
1121040000000 | 79.66 |
1121126400000 | 79.55 |
1121212800000 | 80.35 |
1121299200000 | 80.27 |
1121385600000 | 80.12 |
1121644800000 | 80.1 |
1121731200000 | 80.57 |
1121817600000 | 79.74 |
1121904000000 | 79.06 |
1121990400000 | 79.05 |
1122249600000 | 79.15 |
1122336000000 | 79.12 |
1122422400000 | 79.83 |
1122508800000 | 80.26 |
1122595200000 | 80.2 |
1122854400000 | 80.2 |
1122940800000 | 81.06 |
1123027200000 | 81.14 |
1123113600000 | 80.84 |
1123200000000 | 80.56 |
1123459200000 | 80.96 |
1123545600000 | 81.52 |
1123632000000 | 82.19 |
1123718400000 | 81.84 |
1123804800000 | 81.65 |
1124064000000 | 81.56 |
1124150400000 | 81.22 |
1124236800000 | 81.09 |
1124323200000 | 81 |
1124409600000 | 81.53 |
1124668800000 | 81.66 |
1124755200000 | 81.27 |
1124841600000 | 80.56 |
1124928000000 | 79.87 |
1125014400000 | 79.44 |
1125273600000 | 79.78 |
1125360000000 | 79.89 |
1125446400000 | 80.76 |
1125532800000 | 81.29 |
1125619200000 | 81.49 |
1125878400000 | 81.68 |
1125964800000 | 82.17 |
1126051200000 | 82.3 |
1126137600000 | 81.84 |
1126224000000 | 82.6 |
1126483200000 | 82.98 |
1126569600000 | 83.17 |
1126656000000 | 83.43 |
1126742400000 | 83.49 |
1126828800000 | 83.6 |
1127088000000 | 83.9 |
1127174400000 | 84.06 |
1127260800000 | 83.44 |
1127347200000 | 83.56 |
1127433600000 | 83.41 |
1127692800000 | 83.99 |
1127779200000 | 83.87 |
1127865600000 | 84.47 |
1127952000000 | 84.79 |
1128038400000 | 85.36 |
1128297600000 | 85.96 |
1128384000000 | 85.76 |
1128470400000 | 85.14 |
1128556800000 | 83.68 |
1128643200000 | 83.44 |
1128902400000 | 83.83 |
1128988800000 | 84.15 |
1129075200000 | 83.49 |
1129161600000 | 81.73 |
1129248000000 | 81.45 |
1129507200000 | 81.57 |
1129593600000 | 81.16 |
1129680000000 | 79.53 |
1129766400000 | 79.4 |
1129852800000 | 78.61 |
1130112000000 | 79.61 |
1130198400000 | 80.25 |
1130284800000 | 80.68 |
1130371200000 | 79.67 |
1130457600000 | 79.59 |
1130716800000 | 81.69 |
1130803200000 | 81.81 |
1130889600000 | 81.82 |
1130976000000 | 83.13 |
1131062400000 | 83.22 |
1131321600000 | 83.24 |
1131408000000 | 83.25 |
1131494400000 | 83.29 |
1131580800000 | 83.09 |
1131667200000 | 84.06 |
1131926400000 | 84.27 |
1132012800000 | 83.59 |
1132099200000 | 83.32 |
1132185600000 | 83.9 |
1132272000000 | 84.22 |
1132531200000 | 84.72 |
1132617600000 | 84.81 |
1132704000000 | 85.2 |
1132790400000 | 84.77 |
1132876800000 | 85.3 |
1133136000000 | 85.11 |
1133222400000 | 84.57 |
1133308800000 | 84.13 |
1133395200000 | 85.61 |
1133481600000 | 86.64 |
1133740800000 | 86.51 |
1133827200000 | 87.32 |
1133913600000 | 87.91 |
1134000000000 | 87.93 |
1134086400000 | 87.95 |
1134345600000 | 87.63 |
1134432000000 | 87.82 |
1134518400000 | 87.71 |
1134604800000 | 87.14 |
1134691200000 | 87.71 |
1134950400000 | 87.74 |
1135036800000 | 87.87 |
1135123200000 | 88.25 |
1135209600000 | 88.35 |
1135296000000 | 89.09 |
1135641600000 | 89.55 |
1135728000000 | 89.48 |
1135814400000 | 89.84 |
1135900800000 | 89.6 |
1136160000000 | 89.98 |
1136246400000 | 90.59 |
1136332800000 | 91.41 |
1136419200000 | 91.34 |
1136505600000 | 91.41 |
1136764800000 | 92.05 |
1136851200000 | 91.05 |
1136937600000 | 91.27 |
1137024000000 | 91.36 |
1137110400000 | 90.85 |
1137369600000 | 91.05 |
1137456000000 | 90.42 |
1137542400000 | 89.08 |
1137628800000 | 89.72 |
1137715200000 | 89.5 |
1137974400000 | 89.33 |
1138060800000 | 89.21 |
1138147200000 | 89.96 |
1138233600000 | 90.32 |
1138320000000 | 91.5 |
1138579200000 | 91.79 |
1138665600000 | 91.86 |
1138752000000 | 92.94 |
1138838400000 | 92.84 |
1138924800000 | 92.2 |
1139184000000 | 92.47 |
1139270400000 | 91.66 |
1139356800000 | 92.03 |
1139443200000 | 92.88 |
1139529600000 | 92.2 |
1139788800000 | 92.1 |
1139875200000 | 92.52 |
1139961600000 | 93.09 |
1140048000000 | 93.53 |
1140134400000 | 93.87 |
1140393600000 | 94.37 |
1140480000000 | 94.91 |
1140566400000 | 95.02 |
1140652800000 | 95.04 |
1140739200000 | 95.75 |
1140998400000 | 95.87 |
1141084800000 | 94.25 |
1141171200000 | 95.05 |
1141257600000 | 95.05 |
1141344000000 | 95.42 |
1141603200000 | 95.9 |
1141689600000 | 95.36 |
1141776000000 | 95.02 |
1141862400000 | 96.17 |
1141948800000 | 96.53 |
1142208000000 | 97.15 |
1142294400000 | 97.61 |
1142380800000 | 97.96 |
1142467200000 | 98.46 |
1142553600000 | 98.9 |
1142812800000 | 99.76 |
1142899200000 | 99.62 |
1142985600000 | 99.84 |
1143072000000 | 100.33 |
1143158400000 | 100.76 |
1143417600000 | 100.63 |
1143504000000 | 100.15 |
1143590400000 | 100.06 |
1143676800000 | 101.66 |
1143763200000 | 101.13 |
1144022400000 | 102.56 |
1144108800000 | 101.79 |
1144195200000 | 102.66 |
1144281600000 | 102.99 |
1144368000000 | 102.54 |
1144627200000 | 102.72 |
1144713600000 | 102.73 |
1144800000000 | 102.18 |
1144886400000 | 102.47 |
1145318400000 | 102.64 |
1145404800000 | 103.76 |
1145491200000 | 105.16 |
1145577600000 | 105.34 |
1145836800000 | 104.91 |
1145923200000 | 104.59 |
1146009600000 | 105.26 |
1146096000000 | 104 |
1146182400000 | 103.34 |
1146441600000 | 103.51 |
1146528000000 | 104.29 |
1146614400000 | 104.32 |
1146700800000 | 105.19 |
1146787200000 | 105.84 |
1147046400000 | 105.81 |
1147132800000 | 106.14 |
1147219200000 | 105.65 |
1147305600000 | 104.95 |
1147392000000 | 102.32 |
1147651200000 | 99.77 |
1147737600000 | 99.8 |
1147824000000 | 96.8 |
1147910400000 | 94.66 |
1147996800000 | 94.9 |
1148256000000 | 90.72 |
1148342400000 | 95.44 |
1148428800000 | 93.78 |
1148515200000 | 93.79 |
1148601600000 | 97.24 |
1148860800000 | 97.97 |
1148947200000 | 95.23 |
1149033600000 | 95.78 |
1149120000000 | 96.92 |
1149206400000 | 97.26 |
1149465600000 | 97.02 |
1149552000000 | 95.27 |
1149638400000 | 94.3 |
1149724800000 | 90.18 |
1149811200000 | 92.25 |
1150070400000 | 90.7 |
1150156800000 | 87.51 |
1150243200000 | 88.51 |
1150329600000 | 92.02 |
1150416000000 | 90.61 |
1150675200000 | 91.86 |
1150761600000 | 91.63 |
1150848000000 | 91.97 |
1150934400000 | 92.17 |
1151020800000 | 92.67 |
1151280000000 | 92.75 |
1151366400000 | 91.95 |
1151452800000 | 91.47 |
1151539200000 | 93.51 |
1151625600000 | 95.26 |
1151884800000 | 95.78 |
1151971200000 | 96.43 |
1152057600000 | 95.12 |
1152144000000 | 96.01 |
1152230400000 | 95.33 |
1152489600000 | 95.21 |
1152576000000 | 94.3 |
1152662400000 | 94.63 |
1152748800000 | 92.9 |
1152835200000 | 91.68 |
1153094400000 | 90.52 |
1153180800000 | 89.83 |
1153267200000 | 92.62 |
1153353600000 | 93.14 |
1153440000000 | 91.82 |
1153699200000 | 92.99 |
1153785600000 | 93.43 |
1153872000000 | 93.86 |
1153958400000 | 95.14 |
1154044800000 | 95.21 |
1154304000000 | 94.92 |
1154390400000 | 94.15 |
1154476800000 | 95.32 |
1154563200000 | 94.66 |
1154649600000 | 95.2 |
1154908800000 | 94.23 |
1154995200000 | 94.34 |
1155081600000 | 95 |
1155168000000 | 94.01 |
1155254400000 | 94.12 |
1155513600000 | 94.68 |
1155600000000 | 95.95 |
1155686400000 | 96.87 |
1155772800000 | 97.58 |
1155859200000 | 97.33 |
1156118400000 | 97.65 |
1156204800000 | 98.33 |
1156291200000 | 97.69 |
1156377600000 | 97.25 |
1156464000000 | 97.08 |
1156723200000 | 97.44 |
1156809600000 | 97.66 |
1156896000000 | 98.39 |
1156982400000 | 98.12 |
1157068800000 | 97.94 |
1157328000000 | 98.96 |
1157414400000 | 98.67 |
1157500800000 | 97.66 |
1157587200000 | 96.34 |
1157673600000 | 97.04 |
1157932800000 | 96.15 |
1158019200000 | 97.64 |
1158105600000 | 98.67 |
1158192000000 | 98.99 |
1158278400000 | 98.88 |
1158537600000 | 99.33 |
1158624000000 | 99.01 |
1158710400000 | 99.47 |
1158796800000 | 99.42 |
1158883200000 | 98.16 |
1159142400000 | 97.02 |
1159228800000 | 98.32 |
1159315200000 | 99.89 |
1159401600000 | 100.28 |
1159488000000 | 100.2 |
1159747200000 | 99.67 |
1159833600000 | 98.79 |
1159920000000 | 99.41 |
1160006400000 | 100.83 |
1160092800000 | 100.77 |
1160352000000 | 101.12 |
1160438400000 | 102.25 |
1160524800000 | 102.89 |
1160611200000 | 104.04 |
1160697600000 | 104.05 |
1160956800000 | 104.56 |
1161043200000 | 103.27 |
1161129600000 | 104.52 |
1161216000000 | 104.39 |
1161302400000 | 105.2 |
1161561600000 | 105.53 |
1161648000000 | 105.48 |
1161734400000 | 105.77 |
1161820800000 | 106.04 |
1161907200000 | 105.68 |
1162166400000 | 104.91 |
1162252800000 | 105.36 |
1162339200000 | 106.11 |
1162425600000 | 105.23 |
1162512000000 | 105.67 |
1162771200000 | 107.3 |
1162857600000 | 107.76 |
1162944000000 | 107.83 |
1163030400000 | 108.29 |
1163116800000 | 107.81 |
1163376000000 | 108.05 |
1163462400000 | 108.39 |
1163548800000 | 109.48 |
1163635200000 | 109.46 |
1163721600000 | 107.83 |
1163980800000 | 108.28 |
1164067200000 | 108.8 |
1164153600000 | 109.56 |
1164240000000 | 109.53 |
1164326400000 | 108.68 |
1164585600000 | 106.24 |
1164672000000 | 105.25 |
1164758400000 | 107.38 |
1164844800000 | 106.65 |
1164931200000 | 106.14 |
1165190400000 | 107.28 |
1165276800000 | 108.52 |
1165363200000 | 108.27 |
1165449600000 | 109.21 |
1165536000000 | 109.05 |
1165795200000 | 110.08 |
1165881600000 | 111.37 |
1165968000000 | 111.19 |
1166054400000 | 111.61 |
1166140800000 | 112.56 |
1166400000000 | 113.14 |
1166486400000 | 112.1 |
1166572800000 | 113.02 |
1166659200000 | 113.21 |
1166745600000 | 113.1 |
1167177600000 | 113.7 |
1167264000000 | 113.79 |
1167350400000 | 113.9 |
1167696000000 | 115.43 |
1167782400000 | 114.77 |
1167868800000 | 112.99 |
1167955200000 | 112.44 |
1168214400000 | 112.43 |
1168300800000 | 112.23 |
1168387200000 | 110.82 |
1168473600000 | 112.92 |
1168560000000 | 113.4 |
1168819200000 | 115.32 |
1168905600000 | 115.43 |
1168992000000 | 115.28 |
1169078400000 | 114.98 |
1169164800000 | 115.93 |
1169424000000 | 116.09 |
1169510400000 | 115.98 |
1169596800000 | 117.37 |
1169683200000 | 117.92 |
1169769600000 | 117.71 |
1170028800000 | 118.26 |
1170115200000 | 119.21 |
1170201600000 | 119.05 |
1170288000000 | 119.86 |
1170374400000 | 119.93 |
1170633600000 | 119.9 |
1170720000000 | 120.27 |
1170806400000 | 120.96 |
1170892800000 | 119.99 |
1170979200000 | 120.97 |
1171238400000 | 119.59 |
1171324800000 | 119.89 |
1171411200000 | 121.95 |
1171497600000 | 121.25 |
1171584000000 | 121.24 |
1171843200000 | 122.08 |
1171929600000 | 120.93 |
1172016000000 | 120.21 |
1172102400000 | 120.35 |
1172188800000 | 120.87 |
1172448000000 | 121.94 |
1172534400000 | 117.61 |
1172620800000 | 115.23 |
1172707200000 | 114.09 |
1172793600000 | 115.01 |
1173052800000 | 113.2 |
1173139200000 | 114.05 |
1173225600000 | 115.31 |
1173312000000 | 117.26 |
1173398400000 | 117.29 |
1173657600000 | 117.4 |
1173744000000 | 116.33 |
1173830400000 | 112.92 |
1173916800000 | 115.28 |
1174003200000 | 115.41 |
1174262400000 | 117.31 |
1174348800000 | 117.78 |
1174435200000 | 118.69 |
1174521600000 | 120.62 |
1174608000000 | 120.95 |
1174867200000 | 119.82 |
1174953600000 | 119.69 |
1175040000000 | 118.85 |
1175126400000 | 120.59 |
1175212800000 | 120.81 |
1175472000000 | 120.9 |
1175558400000 | 122.36 |
1175644800000 | 122.81 |
1175731200000 | 123.42 |
1176163200000 | 124.75 |
1176249600000 | 124.28 |
1176336000000 | 124.15 |
1176422400000 | 124.88 |
1176681600000 | 126.88 |
1176768000000 | 126.95 |
1176854400000 | 126.18 |
1176940800000 | 126.44 |
1177027200000 | 128.16 |
1177286400000 | 128.42 |
1177372800000 | 127 |
1177459200000 | 128.24 |
1177545600000 | 129.25 |
1177632000000 | 128.79 |
1177891200000 | 129.19 |
1177977600000 | 129.27 |
1178064000000 | 130.34 |
1178150400000 | 129.82 |
1178236800000 | 130.7 |
1178496000000 | 131.21 |
1178582400000 | 128.53 |
1178668800000 | 128.27 |
1178755200000 | 127.23 |
1178841600000 | 127.84 |
1179100800000 | 129.2 |
1179187200000 | 129.94 |
1179273600000 | 130.25 |
1179360000000 | 130 |
1179446400000 | 131.16 |
1179705600000 | 131.53 |
1179792000000 | 131.62 |
1179878400000 | 133.28 |
1179964800000 | 132.79 |
1180051200000 | 132.5 |
1180310400000 | 132.98 |
1180396800000 | 132.04 |
1180483200000 | 131.39 |
1180569600000 | 133.21 |
1180656000000 | 134.45 |
1180915200000 | 133.86 |
1181001600000 | 133.55 |
1181088000000 | 132.4 |
1181174400000 | 129.28 |
1181260800000 | 129.34 |
1181520000000 | 130.62 |
1181606400000 | 128.62 |
1181692800000 | 129.25 |
1181779200000 | 131.51 |
1181865600000 | 133.19 |
1182124800000 | 133.27 |
1182211200000 | 132.88 |
1182297600000 | 134.43 |
1182384000000 | 132.63 |
1182470400000 | 132.62 |
1182729600000 | 131.82 |
1182816000000 | 131 |
1182902400000 | 130.28 |
1182988800000 | 132.54 |
1183075200000 | 132.59 |
1183334400000 | 133.22 |
1183420800000 | 135.16 |
1183507200000 | 136.13 |
1183593600000 | 135.71 |
1183680000000 | 136.11 |
1183939200000 | 136.94 |
1184025600000 | 135.97 |
1184112000000 | 136.01 |
1184198400000 | 138.15 |
1184284800000 | 138.76 |
1184544000000 | 139.16 |
1184630400000 | 138.26 |
1184716800000 | 137.55 |
1184803200000 | 138.43 |
1184889600000 | 137 |
1185148800000 | 137.34 |
1185235200000 | 135.26 |
1185321600000 | 133.47 |
1185408000000 | 129.56 |
1185494400000 | 129.36 |
1185753600000 | 130.21 |
1185840000000 | 132.05 |
1185926400000 | 129.09 |
1186012800000 | 131.69 |
1186099200000 | 129.63 |
1186358400000 | 127.49 |
1186444800000 | 128.54 |
1186531200000 | 131.76 |
1186617600000 | 128.43 |
1186704000000 | 124.26 |
1186963200000 | 127.62 |
1187049600000 | 126.63 |
1187136000000 | 124.74 |
1187222400000 | 119.61 |
1187308800000 | 122.46 |
1187568000000 | 124.42 |
1187654400000 | 123.59 |
1187740800000 | 126.71 |
1187827200000 | 127.09 |
1187913600000 | 128.12 |
1188172800000 | 128 |
1188259200000 | 125.08 |
1188345600000 | 126.82 |
1188432000000 | 128.48 |
1188518400000 | 130.03 |
1188777600000 | 130.61 |
1188864000000 | 131.57 |
1188950400000 | 129.47 |
1189036800000 | 130.13 |
1189123200000 | 127.23 |
1189382400000 | 125.61 |
1189468800000 | 128.43 |
1189555200000 | 128.73 |
1189641600000 | 130.05 |
1189728000000 | 128.92 |
1189987200000 | 127.29 |
1190073600000 | 128.98 |
1190160000000 | 134.01 |
1190246400000 | 132.93 |
1190332800000 | 133.82 |
1190592000000 | 133.39 |
1190678400000 | 131.56 |
1190764800000 | 133.1 |
1190851200000 | 134.58 |
1190937600000 | 134.84 |
1191196800000 | 135.59 |
1191283200000 | 135.49 |
1191369600000 | 135.51 |
1191456000000 | 134.92 |
1191542400000 | 136.48 |
1191801600000 | 136.2 |
1191888000000 | 136.7 |
1191974400000 | 137.33 |
1192060800000 | 139.38 |
1192147200000 | 138.35 |
1192406400000 | 137.29 |
1192492800000 | 133.38 |
1192579200000 | 134.4 |
1192665600000 | 133.21 |
1192752000000 | 132.08 |
1193011200000 | 129.13 |
1193097600000 | 132.2 |
1193184000000 | 130.81 |
1193270400000 | 132.76 |
1193356800000 | 133.36 |
1193616000000 | 134.01 |
1193702400000 | 133.16 |
1193788800000 | 134.08 |
1193875200000 | 132.33 |
1193961600000 | 131.07 |
1194220800000 | 131.01 |
1194307200000 | 132.74 |
1194393600000 | 132.55 |
1194480000000 | 131.05 |
1194566400000 | 127.73 |
1194825600000 | 126.86 |
1194912000000 | 126.1 |
1194998400000 | 127.11 |
1195084800000 | 124.8 |
1195171200000 | 123.28 |
1195430400000 | 120.08 |
1195516800000 | 121.63 |
1195603200000 | 118.06 |
1195689600000 | 118.26 |
1195776000000 | 119.77 |
1196035200000 | 120.87 |
1196121600000 | 118.68 |
1196208000000 | 122.69 |
1196294400000 | 123.22 |
1196380800000 | 124.3 |
1196640000000 | 124.16 |
1196726400000 | 121.19 |
1196812800000 | 123.57 |
1196899200000 | 123.98 |
1196985600000 | 124.76 |
1197244800000 | 125.74 |
1197331200000 | 125.86 |
1197417600000 | 126.03 |
1197504000000 | 122.81 |
1197590400000 | 122.61 |
1197849600000 | 119.11 |
1197936000000 | 118.42 |
1198022400000 | 118.38 |
1198108800000 | 118.74 |
1198195200000 | 121.19 |
1198454400000 | 121.09 |
1198713600000 | 121.18 |
1198800000000 | 121.81 |
1199059200000 | 121.89 |
1199232000000 | 120.19 |
1199318400000 | 119.93 |
1199404800000 | 116.34 |
1199664000000 | 114.45 |
1199750400000 | 115.72 |
1199836800000 | 112.74 |
1199923200000 | 111.25 |
1200009600000 | 110.47 |
1200268800000 | 112.01 |
1200355200000 | 108.47 |
1200441600000 | 106.4 |
1200528000000 | 106.31 |
1200614400000 | 104.73 |
1200873600000 | 99.17 |
1200960000000 | 102.25 |
1201046400000 | 99.45 |
1201132800000 | 105.31 |
1201219200000 | 107.03 |
1201478400000 | 104.66 |
1201564800000 | 106.42 |
1201651200000 | 106.42 |
1201737600000 | 105.71 |
1201824000000 | 108.72 |
1202083200000 | 110.02 |
1202169600000 | 106.13 |
1202256000000 | 106.53 |
1202342400000 | 104.25 |
1202428800000 | 104.79 |
1202688000000 | 104.3 |
1202774400000 | 108.72 |
1202860800000 | 109.16 |
1202947200000 | 109.95 |
1203033600000 | 108.48 |
1203292800000 | 111.05 |
1203379200000 | 111.65 |
1203465600000 | 110.26 |
1203552000000 | 111.23 |
1203638400000 | 109.93 |
1203897600000 | 111.72 |
1203984000000 | 113.25 |
1204070400000 | 113.72 |
1204156800000 | 112.02 |
1204243200000 | 110.23 |
1204502400000 | 108.63 |
1204588800000 | 106.58 |
1204675200000 | 108.76 |
1204761600000 | 107.32 |
1204848000000 | 105.65 |
1205107200000 | 103.75 |
1205193600000 | 104.5 |
1205280000000 | 105.78 |
1205366400000 | 104.28 |
1205452800000 | 103.13 |
1205712000000 | 99.02 |
1205798400000 | 101.96 |
1205884800000 | 100.3 |
1205971200000 | 98.94 |
1206403200000 | 103.21 |
1206489600000 | 103.46 |
1206576000000 | 105.05 |
1206662400000 | 105.34 |
1206921600000 | 105.54 |
1207008000000 | 109.06 |
1207094400000 | 110.31 |
1207180800000 | 109.54 |
1207267200000 | 109.58 |
1207526400000 | 111.49 |
1207612800000 | 110.34 |
1207699200000 | 109.76 |
1207785600000 | 109.32 |
1207872000000 | 107.76 |
1208131200000 | 106.81 |
1208217600000 | 107.31 |
1208304000000 | 109.82 |
1208390400000 | 106.51 |
1208476800000 | 107.63 |
1208736000000 | 107.39 |
1208822400000 | 107.32 |
1208908800000 | 108.31 |
1208995200000 | 107.56 |
1209081600000 | 109.99 |
1209340800000 | 110.99 |
1209427200000 | 109.4 |
1209513600000 | 110.71 |
1209600000000 | 110.61 |
1209686400000 | 112.44 |
1209945600000 | 112.46 |
1210032000000 | 112.26 |
1210118400000 | 114.32 |
1210204800000 | 114.48 |
1210291200000 | 113.58 |
1210550400000 | 114.01 |
1210636800000 | 114.07 |
1210723200000 | 114.83 |
1210809600000 | 115.5 |
1210896000000 | 116.83 |
1211155200000 | 118.99 |
1211241600000 | 116.26 |
1211328000000 | 115.76 |
1211414400000 | 116.41 |
1211500800000 | 114.58 |
1211760000000 | 113.86 |
1211846400000 | 113.1 |
1211932800000 | 113.78 |
1212019200000 | 113.65 |
1212105600000 | 114.61 |
1212364800000 | 113.24 |
1212451200000 | 114 |
1212537600000 | 112.28 |
1212624000000 | 111.53 |
1212710400000 | 111.01 |
1212969600000 | 109.3 |
1213056000000 | 108.06 |
1213142400000 | 106.39 |
1213228800000 | 106.92 |
1213315200000 | 107.49 |
1213574400000 | 108.01 |
1213660800000 | 109.02 |
1213747200000 | 106.89 |
1213833600000 | 105.88 |
1213920000000 | 105.18 |
1214179200000 | 103.54 |
1214265600000 | 102.2 |
1214352000000 | 104.17 |
1214438400000 | 101.44 |
1214524800000 | 99.87 |
1214784000000 | 99.66 |
1214870400000 | 97.75 |
1214956800000 | 97.74 |
1215043200000 | 97.41 |
1215129600000 | 96.76 |
1215388800000 | 98.05 |
1215475200000 | 95.54 |
1215561600000 | 97.61 |
1215648000000 | 96.21 |
1215734400000 | 94.57 |
1215993600000 | 94.54 |
1216080000000 | 92.41 |
1216166400000 | 92.73 |
1216252800000 | 96.72 |
1216339200000 | 98.02 |
1216598400000 | 99.18 |
1216684800000 | 97.22 |
1216771200000 | 98.15 |
1216857600000 | 96.27 |
1216944000000 | 96.26 |
1217203200000 | 95.89 |
1217289600000 | 95.85 |
1217376000000 | 97.82 |
1217462400000 | 98.13 |
1217548800000 | 96.46 |
1217808000000 | 95.71 |
1217894400000 | 97.68 |
1217980800000 | 99.06 |
1218067200000 | 98.71 |
1218153600000 | 99.17 |
1218412800000 | 100.54 |
1218499200000 | 100.05 |
1218585600000 | 97.7 |
1218672000000 | 98.78 |
1218758400000 | 99.15 |
1219017600000 | 99.33 |
1219104000000 | 96.19 |
1219190400000 | 96.83 |
1219276800000 | 97.07 |
1219363200000 | 99.44 |
1219622400000 | 98.37 |
1219708800000 | 98.66 |
1219795200000 | 98.91 |
1219881600000 | 100.04 |
1219968000000 | 99.39 |
1220227200000 | 99.14 |
1220313600000 | 99.31 |
1220400000000 | 97.32 |
1220486400000 | 94.14 |
1220572800000 | 90.61 |
1220832000000 | 93.08 |
1220918400000 | 91.01 |
1221004800000 | 90.55 |
1221091200000 | 89.57 |
1221177600000 | 91.72 |
1221436800000 | 88.73 |
1221523200000 | 86.26 |
1221609600000 | 83.36 |
1221696000000 | 83.61 |
1221782400000 | 91.16 |
1222041600000 | 89.8 |
1222128000000 | 87.59 |
1222214400000 | 86.81 |
1222300800000 | 88.06 |
1222387200000 | 85.57 |
1222646400000 | 80.11 |
1222732800000 | 80.12 |
1222819200000 | 80.01 |
1222905600000 | 77.83 |
1222992000000 | 80.09 |
1223251200000 | 73.11 |
1223337600000 | 72.24 |
1223424000000 | 68.09 |
1223510400000 | 68.38 |
1223596800000 | 64.82 |
1223856000000 | 68.99 |
1223942400000 | 71.13 |
1224028800000 | 65.87 |
1224115200000 | 62.55 |
1224201600000 | 64.43 |
1224460800000 | 67.59 |
1224547200000 | 67.51 |
1224633600000 | 63.78 |
1224720000000 | 63.23 |
1224806400000 | 59.86 |
1225065600000 | 57.91 |
1225152000000 | 58.19 |
1225238400000 | 62.2 |
1225324800000 | 65 |
1225411200000 | 65.37 |
1225670400000 | 67.78 |
1225756800000 | 72.02 |
1225843200000 | 70.12 |
1225929600000 | 64.98 |
1226016000000 | 66.29 |
1226275200000 | 67.28 |
1226361600000 | 63.36 |
1226448000000 | 60.64 |
1226534400000 | 60.69 |
1226620800000 | 60.56 |
1226880000000 | 59.47 |
1226966400000 | 58.96 |
1227052800000 | 56.41 |
1227139200000 | 54.46 |
1227225600000 | 52.53 |
1227484800000 | 57.47 |
1227571200000 | 58.64 |
1227657600000 | 58.27 |
1227744000000 | 60.53 |
1227830400000 | 60.33 |
1228089600000 | 56.51 |
1228176000000 | 58.32 |
1228262400000 | 58.52 |
1228348800000 | 58.32 |
1228435200000 | 55.02 |
1228694400000 | 60.14 |
1228780800000 | 61.05 |
1228867200000 | 61.56 |
1228953600000 | 60.66 |
1229040000000 | 58.5 |
1229299200000 | 57.61 |
1229385600000 | 57.84 |
1229472000000 | 58.23 |
1229558400000 | 58.48 |
1229644800000 | 58.11 |
1229904000000 | 56.93 |
1229990400000 | 56.66 |
1230076800000 | 56.34 |
1230508800000 | 56.8 |
1230595200000 | 58.1 |
1230681600000 | 58.14 |
1230854400000 | 61.23 |
1231113600000 | 63.08 |
1231200000000 | 63.97 |
1231286400000 | 63.23 |
1231372800000 | 61.89 |
1231459200000 | 61.82 |
1231718400000 | 60.66 |
1231804800000 | 59.19 |
1231891200000 | 55.81 |
1231977600000 | 56.19 |
1232064000000 | 57.81 |
1232323200000 | 56.73 |
1232409600000 | 55.02 |
1232496000000 | 56.35 |
1232582400000 | 55.54 |
1232668800000 | 55.54 |
1232928000000 | 57.46 |
1233014400000 | 57.11 |
1233100800000 | 58.93 |
1233187200000 | 57.48 |
1233273600000 | 57.41 |
1233532800000 | 55.6 |
1233619200000 | 56.67 |
1233705600000 | 59 |
1233792000000 | 58.76 |
1233878400000 | 61.41 |
1234137600000 | 62.72 |
1234224000000 | 60.95 |
1234310400000 | 60 |
1234396800000 | 59.4 |
1234483200000 | 60.19 |
1234742400000 | 59.55 |
1234828800000 | 56.88 |
1234915200000 | 56.87 |
1235001600000 | 56.9 |
1235088000000 | 54.43 |
1235347200000 | 53.52 |
1235433600000 | 52.51 |
1235520000000 | 52.2 |
1235606400000 | 53.72 |
1235692800000 | 52.81 |
1235952000000 | 50.42 |
1236038400000 | 49.34 |
1236124800000 | 51.65 |
1236211200000 | 49.45 |
1236297600000 | 48.58 |
1236556800000 | 49.43 |
1236643200000 | 52.43 |
1236729600000 | 53.83 |
1236816000000 | 54.27 |
1236902400000 | 54.03 |
1237161600000 | 55.98 |
1237248000000 | 55.21 |
1237334400000 | 55.04 |
1237420800000 | 56.62 |
1237507200000 | 55.11 |
1237766400000 | 56.49 |
1237852800000 | 55.77 |
1237939200000 | 56.66 |
1238025600000 | 57.13 |
1238112000000 | 56.35 |
1238371200000 | 53.91 |
1238457600000 | 55.15 |
1238544000000 | 56.86 |
1238630400000 | 60.48 |
1238716800000 | 60 |
1238976000000 | 60.38 |
1239062400000 | 59.13 |
1239148800000 | 59.02 |
1239235200000 | 60.21 |
1239667200000 | 62.47 |
1239753600000 | 61.25 |
1239840000000 | 63.45 |
1239926400000 | 65.39 |
1240185600000 | 62.28 |
1240272000000 | 63.2 |
1240358400000 | 65.47 |
1240444800000 | 66 |
1240531200000 | 67.37 |
1240790400000 | 67.26 |
1240876800000 | 65.75 |
1240963200000 | 67.56 |
1241049600000 | 68.18 |
1241136000000 | 68.34 |
1241395200000 | 71.22 |
1241481600000 | 70.92 |
1241568000000 | 72.7 |
1241654400000 | 72.43 |
1241740800000 | 73.53 |
1242000000000 | 71.56 |
1242086400000 | 70.23 |
1242172800000 | 68.09 |
1242259200000 | 68.8 |
1242345600000 | 70.13 |
1242604800000 | 71.76 |
1242691200000 | 73.39 |
1242777600000 | 73.9 |
1242864000000 | 73.58 |
1242950400000 | 71.98 |
1243209600000 | 71.97 |
1243296000000 | 71.22 |
1243382400000 | 71.4 |
1243468800000 | 70.67 |
1243555200000 | 71.03 |
1243814400000 | 73.55 |
1243900800000 | 73.59 |
1243987200000 | 70.6 |
1244073600000 | 70.78 |
1244160000000 | 70.82 |
1244419200000 | 70.2 |
1244505600000 | 71.03 |
1244592000000 | 72.81 |
1244678400000 | 73.56 |
1244764800000 | 73.18 |
1245024000000 | 71.22 |
1245110400000 | 71.49 |
1245196800000 | 69.14 |
1245283200000 | 69.53 |
1245369600000 | 69.57 |
1245628800000 | 66.65 |
1245715200000 | 66.22 |
1245801600000 | 69.08 |
1245888000000 | 68.03 |
1245974400000 | 68.92 |
1246233600000 | 70.77 |
1246320000000 | 69.98 |
1246406400000 | 71.96 |
1246492800000 | 69.96 |
1246579200000 | 69.57 |
1246838400000 | 68.19 |
1246924800000 | 67.97 |
1247011200000 | 67.21 |
1247097600000 | 67.37 |
1247184000000 | 66.66 |
1247443200000 | 67.67 |
1247529600000 | 68.46 |
1247616000000 | 71.16 |
1247702400000 | 69.84 |
1247788800000 | 70.7 |
1248048000000 | 71.33 |
1248134400000 | 72.81 |
1248220800000 | 73 |
1248307200000 | 74.91 |
1248393600000 | 74.92 |
1248652800000 | 74.63 |
1248739200000 | 74.21 |
1248825600000 | 74.2 |
1248912000000 | 76.44 |
1248998400000 | 76.99 |
1249257600000 | 78.93 |
1249344000000 | 77.73 |
1249430400000 | 77.8 |
1249516800000 | 77.96 |
1249603200000 | 79.35 |
1249862400000 | 78.54 |
1249948800000 | 76.6 |
1250035200000 | 78.35 |
1250121600000 | 79.61 |
1250208000000 | 78.94 |
1250467200000 | 77.01 |
1250553600000 | 77.95 |
1250640000000 | 77.4 |
1250726400000 | 78.99 |
1250812800000 | 81.59 |
1251072000000 | 82.53 |
1251158400000 | 82.39 |
1251244800000 | 81.37 |
1251331200000 | 81.03 |
1251417600000 | 82.74 |
1251676800000 | 81.26 |
1251763200000 | 79.88 |
1251849600000 | 78.08 |
1251936000000 | 78.74 |
1252022400000 | 80.26 |
1252281600000 | 82 |
1252368000000 | 82.46 |
1252454400000 | 83.5 |
1252540800000 | 83.2 |
1252627200000 | 83.4 |
1252886400000 | 82.73 |
1252972800000 | 83.67 |
1253059200000 | 84.97 |
1253145600000 | 85.33 |
1253232000000 | 85.14 |
1253491200000 | 84.17 |
1253577600000 | 85.36 |
1253664000000 | 85.21 |
1253750400000 | 82.95 |
1253836800000 | 82.82 |
1254096000000 | 83.92 |
1254182400000 | 83.05 |
1254268800000 | 82.75 |
1254355200000 | 81.33 |
1254441600000 | 79.6 |
1254700800000 | 80.38 |
1254787200000 | 82.61 |
1254873600000 | 81.63 |
1254960000000 | 82.63 |
1255046400000 | 83.02 |
1255305600000 | 83.72 |
1255392000000 | 82.87 |
1255478400000 | 85.12 |
1255564800000 | 84.01 |
1255651200000 | 83.81 |
1255910400000 | 84.85 |
1255996800000 | 84.77 |
1256083200000 | 84.98 |
1256169600000 | 83.78 |
1256256000000 | 84.25 |
1256515200000 | 83.14 |
1256601600000 | 83.03 |
1256688000000 | 81.22 |
1256774400000 | 83.05 |
1256860800000 | 82.49 |
1257120000000 | 82.23 |
1257206400000 | 80.87 |
1257292800000 | 82.68 |
1257379200000 | 83.29 |
1257465600000 | 82.93 |
1257724800000 | 85.46 |
1257811200000 | 85.18 |
1257897600000 | 86.24 |
1257984000000 | 86.26 |
1258070400000 | 86.42 |
1258329600000 | 87.85 |
1258416000000 | 86.88 |
1258502400000 | 87.33 |
1258588800000 | 85.42 |
1258675200000 | 85.11 |
1258934400000 | 87.25 |
1259020800000 | 86 |
1259107200000 | 86.09 |
1259193600000 | 83.08 |
1259280000000 | 84.55 |
1259539200000 | 83.07 |
1259625600000 | 85.1 |
1259712000000 | 86.06 |
1259798400000 | 85.42 |
1259884800000 | 86.31 |
1260144000000 | 85.88 |
1260230400000 | 84.9 |
1260316800000 | 84.33 |
1260403200000 | 84.86 |
1260489600000 | 85.36 |
1260748800000 | 85.72 |
1260835200000 | 85.27 |
1260921600000 | 86.14 |
1261008000000 | 85.12 |
1261094400000 | 84.79 |
1261353600000 | 85.5 |
1261440000000 | 86.13 |
1261526400000 | 86.48 |
1261612800000 | 86.25 |
1261958400000 | 86.83 |
1262044800000 | 87.45 |
1262131200000 | 87.26 |
1262217600000 | 87.37 |
1262563200000 | 89.71 |
1262649600000 | 89.73 |
1262736000000 | 89.78 |
1262822400000 | 90.25 |
1262908800000 | 90.6 |
1263168000000 | 90.92 |
1263254400000 | 89.65 |
1263340800000 | 90.08 |
1263427200000 | 91.04 |
1263513600000 | 90.47 |
1263772800000 | 91.17 |
1263859200000 | 91.19 |
1263945600000 | 89.6 |
1264032000000 | 88.91 |
1264118400000 | 87.88 |
1264377600000 | 87.59 |
1264464000000 | 87.05 |
1264550400000 | 87.28 |
1264636800000 | 87.7 |
1264723200000 | 89.26 |
1264982400000 | 90.58 |
1265068800000 | 91.22 |
1265155200000 | 91.28 |
1265241600000 | 88.93 |
1265328000000 | 87.47 |
1265587200000 | 87.18 |
1265673600000 | 87.89 |
1265760000000 | 87.49 |
1265846400000 | 88.52 |
1265932800000 | 87.86 |
1266192000000 | 87.61 |
1266278400000 | 88.67 |
1266364800000 | 90.07 |
1266451200000 | 90.49 |
1266537600000 | 90.86 |
1266796800000 | 91.28 |
1266883200000 | 90.21 |
1266969600000 | 90.53 |
1267056000000 | 89.52 |
1267142400000 | 90.61 |
1267401600000 | 92.18 |
1267488000000 | 92.72 |
1267574400000 | 93.58 |
1267660800000 | 93.87 |
1267747200000 | 95.43 |
1268006400000 | 95.79 |
1268092800000 | 95.5 |
1268179200000 | 96.74 |
1268265600000 | 96.36 |
1268352000000 | 97.22 |
1268611200000 | 96.52 |
1268697600000 | 97.58 |
1268784000000 | 98.21 |
1268870400000 | 97.5 |
1268956800000 | 97.71 |
1269216000000 | 97.5 |
1269302400000 | 98.8 |
1269388800000 | 98.84 |
1269475200000 | 99.91 |
1269561600000 | 99.31 |
1269820800000 | 98.9 |
1269907200000 | 98.78 |
1269993600000 | 99.09 |
1270080000000 | 100.24 |
1270512000000 | 101.72 |
1270598400000 | 101.87 |
1270684800000 | 101.18 |
1270771200000 | 101.68 |
1271030400000 | 101.63 |
1271116800000 | 101.28 |
1271203200000 | 102.29 |
1271289600000 | 103.14 |
1271376000000 | 102.13 |
1271635200000 | 101.54 |
1271721600000 | 103.6 |
1271808000000 | 102.92 |
1271894400000 | 101.14 |
1271980800000 | 103.4 |
1272240000000 | 104.17 |
1272326400000 | 101.78 |
1272412800000 | 100.64 |
1272499200000 | 102.85 |
1272585600000 | 102.71 |
1272844800000 | 103.25 |
1272931200000 | 100.44 |
1273017600000 | 97.95 |
1273104000000 | 95.67 |
1273190400000 | 91.7 |
1273449600000 | 98.52 |
1273536000000 | 97.6 |
1273622400000 | 100.38 |
1273708800000 | 100.44 |
1273795200000 | 97.73 |
1274054400000 | 97.92 |
1274140800000 | 99.12 |
1274227200000 | 95.01 |
1274313600000 | 91.66 |
1274400000000 | 91.96 |
1274659200000 | 92.58 |
1274745600000 | 89.6 |
1274832000000 | 93.19 |
1274918400000 | 95.45 |
1275004800000 | 95.28 |
1275264000000 | 95.61 |
1275350400000 | 95.9 |
1275436800000 | 96.49 |
1275523200000 | 98.45 |
1275609600000 | 96.43 |
1275868800000 | 94.86 |
1275955200000 | 94.16 |
1276041600000 | 96.44 |
1276128000000 | 98.69 |
1276214400000 | 98.59 |
1276473600000 | 100.37 |
1276560000000 | 101.39 |
1276646400000 | 100.16 |
1276732800000 | 100.24 |
1276819200000 | 101.41 |
1277078400000 | 102.46 |
1277164800000 | 101.63 |
1277251200000 | 100.57 |
1277337600000 | 97.91 |
1277424000000 | 97.61 |
1277683200000 | 98.37 |
1277769600000 | 94.95 |
1277856000000 | 95.39 |
1277942400000 | 92.43 |
1278028800000 | 93.41 |
1278288000000 | 92.99 |
1278374400000 | 95.75 |
1278460800000 | 96.78 |
1278547200000 | 97 |
1278633600000 | 98.29 |
1278892800000 | 98.67 |
1278979200000 | 101.19 |
1279065600000 | 101.35 |
1279152000000 | 100.51 |
1279238400000 | 98.43 |
1279497600000 | 97.89 |
1279584000000 | 97.61 |
1279670400000 | 99.61 |
1279756800000 | 101.7 |
1279843200000 | 101.49 |
1280102400000 | 101.86 |
1280188800000 | 101.82 |
1280275200000 | 101.2 |
1280361600000 | 101.22 |
1280448000000 | 101.1 |
1280707200000 | 104.19 |
1280793600000 | 104.22 |
1280880000000 | 104.12 |
1280966400000 | 104.47 |
1281052800000 | 103.51 |
1281312000000 | 104.5 |
1281398400000 | 103.07 |
1281484800000 | 100.09 |
1281571200000 | 99.9 |
1281657600000 | 100.12 |
1281916800000 | 100.8 |
1282003200000 | 102.4 |
1282089600000 | 101.8 |
1282176000000 | 100.22 |
1282262400000 | 98.95 |
1282521600000 | 99.31 |
1282608000000 | 96.88 |
1282694400000 | 95.82 |
1282780800000 | 97.3 |
1282867200000 | 98.19 |
1283126400000 | 97.97 |
1283212800000 | 98.17 |
1283299200000 | 102.08 |
1283385600000 | 101.86 |
1283472000000 | 102.6 |
1283731200000 | 102.93 |
1283817600000 | 102.56 |
1283904000000 | 103.94 |
1283990400000 | 105.05 |
1284076800000 | 105.67 |
1284336000000 | 106.91 |
1284422400000 | 106.83 |
1284508800000 | 106.28 |
1284595200000 | 105.71 |
1284681600000 | 106.17 |
1284940800000 | 107.66 |
1285027200000 | 107.81 |
1285113600000 | 106.83 |
1285200000000 | 105.97 |
1285286400000 | 107.64 |
1285545600000 | 106.81 |
1285632000000 | 107.28 |
1285718400000 | 107.38 |
1285804800000 | 107.56 |
1285891200000 | 106.85 |
1286150400000 | 105.57 |
1286236800000 | 107.21 |
1286323200000 | 107.41 |
1286409600000 | 107.42 |
1286496000000 | 107.22 |
1286755200000 | 108.27 |
1286841600000 | 108.05 |
1286928000000 | 109.95 |
1287014400000 | 109.39 |
1287100800000 | 108.48 |
1287360000000 | 108.11 |
1287446400000 | 107.07 |
1287532800000 | 108.29 |
1287619200000 | 110.44 |
1287705600000 | 110.1 |
1287964800000 | 110.7 |
1288051200000 | 109.37 |
1288137600000 | 108.83 |
1288224000000 | 108.22 |
1288310400000 | 108.12 |
1288569600000 | 108.74 |
1288656000000 | 108.96 |
1288742400000 | 108.18 |
1288828800000 | 110.46 |
1288915200000 | 110.15 |
1289174400000 | 110.03 |
1289260800000 | 111.29 |
1289347200000 | 110.64 |
1289433600000 | 110.19 |
1289520000000 | 109.15 |
1289779200000 | 110.04 |
1289865600000 | 107.31 |
1289952000000 | 108.01 |
1290038400000 | 109.55 |
1290124800000 | 109.6 |
1290384000000 | 109.05 |
1290470400000 | 107.65 |
1290556800000 | 109.3 |
1290643200000 | 110.06 |
1290729600000 | 109.65 |
1290988800000 | 108.9 |
1291075200000 | 109.43 |
1291161600000 | 112.32 |
1291248000000 | 114.42 |
1291334400000 | 114.65 |
1291593600000 | 114.86 |
1291680000000 | 115.27 |
1291766400000 | 115.03 |
1291852800000 | 114.08 |
1291939200000 | 114.68 |
1292198400000 | 115.26 |
1292284800000 | 115.98 |
1292371200000 | 116.44 |
1292457600000 | 116.88 |
1292544000000 | 117.55 |
1292803200000 | 117.98 |
1292889600000 | 119.58 |
1292976000000 | 119.36 |
1293062400000 | 119.69 |
1293148800000 | 119.53 |
1293408000000 | 119.26 |
1293494400000 | 119.52 |
1293580800000 | 119.99 |
1293667200000 | 119.31 |
1293753600000 | 119.14 |
1294012800000 | 121.75 |
1294099200000 | 121.12 |
1294185600000 | 120.79 |
1294272000000 | 120.7 |
1294358400000 | 120.91 |
1294617600000 | 120.36 |
1294704000000 | 122.45 |
1294790400000 | 123.11 |
1294876800000 | 121.49 |
1294963200000 | 121.3 |
1295222400000 | 121.09 |
1295308800000 | 122.13 |
1295395200000 | 119.85 |
1295481600000 | 117.49 |
1295568000000 | 118.52 |
1295827200000 | 118.36 |
1295913600000 | 118.57 |
1296000000000 | 120.68 |
1296086400000 | 120.87 |
1296172800000 | 119.86 |
1296432000000 | 119.57 |
1296518400000 | 120.74 |
1296604800000 | 118.97 |
1296691200000 | 119.42 |
1296777600000 | 119.89 |
1297036800000 | 120.68 |
1297123200000 | 120.22 |
1297209600000 | 120.23 |
1297296000000 | 119.18 |
1297382400000 | 119.78 |
1297641600000 | 120.14 |
1297728000000 | 119.45 |
1297814400000 | 119.94 |
1297900800000 | 118.65 |
1297987200000 | 119.15 |
1298246400000 | 118.06 |
1298332800000 | 117.93 |
1298419200000 | 116.41 |
1298505600000 | 116.6 |
1298592000000 | 117.95 |
1298851200000 | 119.84 |
1298937600000 | 119.54 |
1299024000000 | 117.85 |
1299110400000 | 118.28 |
1299196800000 | 118.04 |
1299456000000 | 118.2 |
1299542400000 | 118.71 |
1299628800000 | 119.46 |
1299715200000 | 117.98 |
1299801600000 | 116.29 |
1300060800000 | 114.8 |
1300147200000 | 111.74 |
1300233600000 | 110.78 |
1300320000000 | 112.71 |
1300406400000 | 114.9 |
1300665600000 | 116.38 |
1300752000000 | 115.8 |
1300838400000 | 116.43 |
1300924800000 | 117.88 |
1301011200000 | 118.12 |
1301270400000 | 118.66 |
1301356800000 | 118.79 |
1301443200000 | 119.9 |
1301529600000 | 119.55 |
1301616000000 | 120.84 |
1301875200000 | 121.13 |
1301961600000 | 121.29 |
1302048000000 | 121.71 |
1302134400000 | 120.87 |
1302220800000 | 121.79 |
1302480000000 | 121.22 |
1302566400000 | 118.53 |
1302652800000 | 119.64 |
1302739200000 | 119.16 |
1302825600000 | 119.3 |
1303084800000 | 117.13 |
1303171200000 | 118.46 |
1303257600000 | 121.01 |
1303344000000 | 121.38 |
1303776000000 | 121.72 |
1303862400000 | 121.72 |
1303948800000 | 122.2 |
1304035200000 | 123.01 |
1304294400000 | 123.57 |
1304380800000 | 121.94 |
1304467200000 | 120.05 |
1304553600000 | 119.5 |
1304640000000 | 121.02 |
1304899200000 | 121.29 |
1304985600000 | 122.4 |
1305072000000 | 122.69 |
1305158400000 | 121.64 |
1305244800000 | 121.86 |
1305504000000 | 122.27 |
1305590400000 | 120.94 |
1305676800000 | 121.26 |
1305763200000 | 122.24 |
1305849600000 | 122.21 |
1306108800000 | 119.6 |
1306195200000 | 119.66 |
1306281600000 | 120.66 |
1306368000000 | 119.88 |
1306454400000 | 121.01 |
1306713600000 | 121.04 |
1306800000000 | 121.08 |
1306886400000 | 120.95 |
1306972800000 | 120.39 |
1307059200000 | 118.6 |
1307318400000 | 117.83 |
1307404800000 | 117.32 |
1307491200000 | 114.54 |
1307577600000 | 115.46 |
1307664000000 | 113.54 |
1307923200000 | 113.19 |
1308009600000 | 114.06 |
1308096000000 | 111.83 |
1308182400000 | 110.22 |
1308268800000 | 110.61 |
1308528000000 | 108.76 |
1308614400000 | 111.28 |
1308700800000 | 110.21 |
1308787200000 | 107.87 |
1308873600000 | 108.01 |
1309132800000 | 108.6 |
1309219200000 | 108.85 |
1309305600000 | 112.37 |
1309392000000 | 114.36 |
1309478400000 | 115.28 |
1309737600000 | 116.07 |
1309824000000 | 116.28 |
1309910400000 | 115.29 |
1309996800000 | 116.89 |
1310083200000 | 114.98 |
1310342400000 | 112.64 |
1310428800000 | 111.73 |
1310515200000 | 113.02 |
1310601600000 | 111.15 |
1310688000000 | 110.45 |
1310947200000 | 107.88 |
1311033600000 | 109.71 |
1311120000000 | 111.62 |
1311206400000 | 112.17 |
1311292800000 | 112.68 |
1311552000000 | 112.32 |
1311638400000 | 111.6 |
1311724800000 | 110.57 |
1311811200000 | 110.28 |
1311897600000 | 109.58 |
1312156800000 | 107.58 |
1312243200000 | 104.87 |
1312329600000 | 101.53 |
1312416000000 | 96.52 |
1312502400000 | 95.55 |
1312761600000 | 90.63 |
1312848000000 | 92.94 |
1312934400000 | 90.71 |
1313020800000 | 93.75 |
1313107200000 | 96.25 |
1313366400000 | 97.79 |
1313452800000 | 97.12 |
1313539200000 | 97.77 |
1313625600000 | 91.35 |
1313712000000 | 90.35 |
1313971200000 | 90.84 |
1314057600000 | 91.5 |
1314144000000 | 93.07 |
1314230400000 | 92.02 |
1314316800000 | 92.09 |
1314576000000 | 94.62 |
1314662400000 | 94.73 |
1314748800000 | 98.1 |
1314835200000 | 98.72 |
1314921600000 | 95.87 |
1315180800000 | 91.69 |
1315267200000 | 92.22 |
1315353600000 | 95.75 |
1315440000000 | 96.47 |
1315526400000 | 93.62 |
1315785600000 | 89.96 |
1315872000000 | 90.08 |
1315958400000 | 90.87 |
1316044800000 | 94.16 |
1316131200000 | 94.61 |
1316390400000 | 91.79 |
1316476800000 | 94.22 |
1316563200000 | 92.85 |
1316649600000 | 87.61 |
1316736000000 | 87.24 |
1316995200000 | 87.96 |
1317081600000 | 92.92 |
1317168000000 | 91.02 |
1317254400000 | 92.51 |
1317340800000 | 90.95 |
1317600000000 | 90.4 |
1317686400000 | 86.79 |
1317772800000 | 89.61 |
1317859200000 | 91.57 |
1317945600000 | 91.91 |
1318204800000 | 94.84 |
1318291200000 | 94.35 |
1318377600000 | 96.2 |
1318464000000 | 94.4 |
1318550400000 | 96.16 |
1318809600000 | 94.53 |
1318896000000 | 95.15 |
1318982400000 | 94.86 |
1319068800000 | 94.2 |
1319155200000 | 96.9 |
1319414400000 | 98.75 |
1319500800000 | 98.46 |
1319587200000 | 99.3 |
1319673600000 | 104.25 |
1319760000000 | 103.87 |
1320019200000 | 100.45 |
1320105600000 | 96.01 |
1320192000000 | 97.39 |
1320278400000 | 99.85 |
1320364800000 | 99.5 |
1320624000000 | 99.18 |
1320710400000 | 99.77 |
1320796800000 | 97.63 |
1320883200000 | 96.98 |
1320969600000 | 99.81 |
1321228800000 | 98.78 |
1321315200000 | 98.29 |
1321401600000 | 98.23 |
1321488000000 | 96.73 |
1321574400000 | 95.87 |
1321833600000 | 92.5 |
1321920000000 | 91.91 |
1322006400000 | 90.21 |
1322092800000 | 89.92 |
1322179200000 | 90.31 |
1322438400000 | 94.07 |
1322524800000 | 94.91 |
1322611200000 | 99.69 |
1322697600000 | 98.29 |
1322784000000 | 99.25 |
1323043200000 | 100.52 |
1323129600000 | 100.08 |
1323216000000 | 99.7 |
1323302400000 | 97.4 |
1323388800000 | 98.14 |
1323648000000 | 95.7 |
1323734400000 | 96.37 |
1323820800000 | 94.24 |
1323907200000 | 95.14 |
1323993600000 | 94.92 |
1324252800000 | 94.99 |
1324339200000 | 97.7 |
1324425600000 | 97.41 |
1324512000000 | 98.46 |
1324598400000 | 99.39 |
1324944000000 | 99.33 |
1325030400000 | 98.71 |
1325116800000 | 99.61 |
1325203200000 | 100.91 |
1325462400000 | 102.58 |
1325548800000 | 104.13 |
1325635200000 | 103.16 |
1325721600000 | 103.58 |
1325808000000 | 103.73 |
1326067200000 | 103.44 |
1326153600000 | 105.32 |
1326240000000 | 104.81 |
1326326400000 | 104.97 |
1326412800000 | 104.27 |
1326672000000 | 105.23 |
1326758400000 | 106.53 |
1326844800000 | 107.07 |
1326931200000 | 108.33 |
1327017600000 | 107.74 |
1327276800000 | 108.37 |
1327363200000 | 107.01 |
1327449600000 | 106.33 |
1327536000000 | 108.01 |
1327622400000 | 107.17 |
1327881600000 | 105.88 |
1327968000000 | 106.68 |
1328054400000 | 109.54 |
1328140800000 | 110.05 |
1328227200000 | 112.06 |
1328486400000 | 111.78 |
1328572800000 | 111.62 |
1328659200000 | 112.22 |
1328745600000 | 112.39 |
1328832000000 | 111.81 |
1329091200000 | 112.75 |
1329177600000 | 112.54 |
1329264000000 | 114.18 |
1329350400000 | 114.08 |
1329436800000 | 114.98 |
1329696000000 | 116.74 |
1329782400000 | 116.1 |
1329868800000 | 115.29 |
1329955200000 | 114.98 |
1330041600000 | 115.9 |
1330300800000 | 114.85 |
1330387200000 | 115.71 |
1330473600000 | 116.02 |
1330560000000 | 116.02 |
1330646400000 | 116.05 |
1330905600000 | 115.2 |
1330992000000 | 110.79 |
1331078400000 | 111.72 |
1331164800000 | 114.37 |
1331251200000 | 114.63 |
1331510400000 | 114.22 |
1331596800000 | 116.19 |
1331683200000 | 116.07 |
1331769600000 | 116.61 |
1331856000000 | 117.19 |
1332115200000 | 117.15 |
1332201600000 | 115.2 |
1332288000000 | 114.51 |
1332374400000 | 112.9 |
1332460800000 | 113.65 |
1332720000000 | 115.87 |
1332806400000 | 114.84 |
1332892800000 | 114.37 |
1332979200000 | 112.44 |
1333065600000 | 114.55 |
1333324800000 | 116.53 |
1333411200000 | 116.32 |
1333497600000 | 113.01 |
1333584000000 | 113.01 |
1334016000000 | 109.83 |
1334102400000 | 110.23 |
1334188800000 | 112.21 |
1334275200000 | 110.8 |
1334534400000 | 111.49 |
1334620800000 | 113.66 |
1334707200000 | 112.66 |
1334793600000 | 113.05 |
1334880000000 | 113.54 |
1335139200000 | 109.48 |
1335225600000 | 111.14 |
1335312000000 | 112.8 |
1335398400000 | 112.33 |
1335484800000 | 113.49 |
1335744000000 | 113.93 |
1335830400000 | 114 |
1335916800000 | 113.55 |
1336003200000 | 114.46 |
1336089600000 | 112.16 |
1336348800000 | 112.28 |
1336435200000 | 110.58 |
1336521600000 | 110.21 |
1336608000000 | 110.85 |
1336694400000 | 111.4 |
1336953600000 | 108.16 |
1337040000000 | 107.08 |
1337126400000 | 106.38 |
1337212800000 | 106.08 |
1337299200000 | 103.53 |
1337558400000 | 105.52 |
1337644800000 | 108.04 |
1337731200000 | 105.18 |
1337817600000 | 106.38 |
1337904000000 | 106.63 |
1338163200000 | 106.82 |
1338249600000 | 107.96 |
1338336000000 | 106.24 |
1338422400000 | 104.89 |
1338508800000 | 102.32 |
1338768000000 | 101.17 |
1338854400000 | 101.67 |
1338940800000 | 102.92 |
1339027200000 | 105.42 |
1339113600000 | 104.99 |
1339372800000 | 105.74 |
1339459200000 | 106.09 |
1339545600000 | 104.8 |
1339632000000 | 104.2 |
1339718400000 | 105.59 |
1339977600000 | 105.68 |
1340064000000 | 107.66 |
1340150400000 | 108.83 |
1340236800000 | 108.09 |
1340323200000 | 107.85 |
1340582400000 | 105.21 |
1340668800000 | 104.62 |
1340755200000 | 106.26 |
1340841600000 | 105.56 |
1340928000000 | 109.63 |
1341187200000 | 110.92 |
1341273600000 | 112.6 |
1341360000000 | 112.89 |
1341446400000 | 113.1 |
1341532800000 | 111.45 |
1341792000000 | 111.09 |
1341878400000 | 112.9 |
1341964800000 | 112.35 |
1342051200000 | 111.21 |
1342137600000 | 112.61 |
1342396800000 | 113.19 |
1342483200000 | 113.08 |
1342569600000 | 114.15 |
1342656000000 | 116.06 |
1342742400000 | 115.47 |
1343001600000 | 112.92 |
1343088000000 | 113.23 |
1343174400000 | 113.61 |
1343260800000 | 115.65 |
1343347200000 | 116.84 |
1343606400000 | 118.93 |
1343692800000 | 118.35 |
1343779200000 | 118.39 |
1343865600000 | 117.54 |
1343952000000 | 119.82 |
1344211200000 | 120.01 |
1344297600000 | 120.49 |
1344384000000 | 120.95 |
1344470400000 | 122.17 |
1344556800000 | 122.1 |
1344816000000 | 121.1 |
1344902400000 | 121.7 |
1344988800000 | 121.76 |
1345075200000 | 121.42 |
1345161600000 | 122.78 |
1345420800000 | 122.3 |
1345507200000 | 122.2 |
1345593600000 | 120.25 |
1345680000000 | 119.59 |
1345766400000 | 119.97 |
1346025600000 | 120.84 |
1346112000000 | 118.75 |
1346198400000 | 118.51 |
1346284800000 | 117.8 |
1346371200000 | 118.64 |
1346630400000 | 118.95 |
1346716800000 | 117.58 |
1346803200000 | 117.38 |
1346889600000 | 118.9 |
1346976000000 | 120.45 |
1347235200000 | 120.1 |
1347321600000 | 120.54 |
1347408000000 | 121.15 |
1347494400000 | 120.4 |
1347580800000 | 122.77 |
1347840000000 | 121.84 |
1347926400000 | 121.37 |
1348012800000 | 122.32 |
1348099200000 | 122.15 |
1348185600000 | 122.22 |
1348444800000 | 122.01 |
1348531200000 | 123 |
1348617600000 | 120.62 |
1348704000000 | 121.52 |
1348790400000 | 120.61 |
1349049600000 | 121.9 |
1349136000000 | 121.32 |
1349222400000 | 120.07 |
1349308800000 | 120.45 |
1349395200000 | 121.92 |
1349654400000 | 120.76 |
1349740800000 | 120.22 |
1349827200000 | 118.98 |
1349913600000 | 119.17 |
1350000000000 | 118.38 |
1350259200000 | 119.19 |
1350345600000 | 120.17 |
1350432000000 | 120.44 |
1350518400000 | 121.49 |
1350604800000 | 120.45 |
1350864000000 | 120.07 |
1350950400000 | 117.7 |
1351036800000 | 117.83 |
1351123200000 | 118.33 |
1351209600000 | 118.22 |
1351468800000 | 118.57 |
1351555200000 | 119 |
1351641600000 | 118.6 |
1351728000000 | 119.63 |
1351814400000 | 120.46 |
1352073600000 | 120.22 |
1352160000000 | 120 |
1352246400000 | 118.99 |
1352332800000 | 118.78 |
1352419200000 | 118.97 |
1352678400000 | 118.69 |
1352764800000 | 118.06 |
1352851200000 | 117.83 |
1352937600000 | 116.34 |
1353024000000 | 115.45 |
1353283200000 | 117.99 |
1353369600000 | 118.25 |
1353456000000 | 118.77 |
1353542400000 | 119.95 |
1353628800000 | 120.96 |
1353888000000 | 120.5 |
1353974400000 | 120.19 |
1354060800000 | 119.77 |
1354147200000 | 121.03 |
1354233600000 | 121.18 |
1354492800000 | 121.63 |
1354579200000 | 121.66 |
1354665600000 | 122.16 |
1354752000000 | 123.08 |
1354838400000 | 123.3 |
1355097600000 | 123.28 |
1355184000000 | 124.19 |
1355270400000 | 123.63 |
1355356800000 | 122.2 |
1355443200000 | 122.3 |
1355702400000 | 122.26 |
1355788800000 | 123.02 |
1355875200000 | 123.78 |
1355961600000 | 124.12 |
1356048000000 | 124.21 |
1356307200000 | 123.86 |
1356566400000 | 124.13 |
1356652800000 | 123.53 |
1356912000000 | 123.89 |
1357084800000 | 127.11 |
1357171200000 | 127.61 |
1357257600000 | 128.25 |
1357516800000 | 127.93 |
1357603200000 | 127.44 |
1357689600000 | 127.69 |
1357776000000 | 127.76 |
1357862400000 | 127.56 |
1358121600000 | 127.62 |
1358208000000 | 127.09 |
1358294400000 | 127.77 |
1358380800000 | 128.34 |
1358467200000 | 128.04 |
1358726400000 | 128.93 |
1358812800000 | 128.94 |
1358899200000 | 129.3 |
1358985600000 | 129.43 |
1359072000000 | 130.11 |
1359331200000 | 130.46 |
1359417600000 | 130.86 |
1359504000000 | 131.3 |
1359590400000 | 130.3 |
1359676800000 | 132.1 |
1359936000000 | 131.45 |
1360022400000 | 132.25 |
1360108800000 | 132.13 |
1360195200000 | 131.87 |
1360281600000 | 133.1 |
1360540800000 | 131.41 |
1360627200000 | 132.1399 |
1360713600000 | 134.05 |
1360800000000 | 134.15 |
1360886400000 | 134.19 |
1361145600000 | 133.74 |
1361232000000 | 135.18 |
1361318400000 | 136.06 |
1361404800000 | 133.9 |
1361491200000 | 135.05 |
1361750400000 | 135.04 |
1361836800000 | 133.81 |
1361923200000 | 134.79 |
1362009600000 | 135.45 |
1362096000000 | 135.76 |
1362355200000 | 136.3899 |
1362441600000 | 138.55 |
1362528000000 | 137.84 |
1362614400000 | 137.79 |
1362700800000 | 138.3 |
1362960000000 | 138.34 |
1363046400000 | 138.27 |
1363132800000 | 137.95 |
1363219200000 | 138.1699 |
1363305600000 | 138.07 |
1363564800000 | 137.28 |
1363651200000 | 136.47 |
1363737600000 | 136.25 |
1363824000000 | 135.55 |
1363910400000 | 135.3899 |
1364169600000 | 135.62 |
1364256000000 | 136.18 |
1364342400000 | 136.07 |
1364428800000 | 136.43 |
1364860800000 | 138.04 |
1364947200000 | 137.66 |
1365033600000 | 135.28 |
1365120000000 | 133.68 |
1365379200000 | 134.15 |
1365465600000 | 134.79 |
1365552000000 | 136.86 |
1365638400000 | 137.8 |
1365724800000 | 136.53 |
1365984000000 | 135.23 |
1366070400000 | 133.96 |
1366156800000 | 131.24 |
1366243200000 | 130.63 |
1366329600000 | 130.9 |
1366588800000 | 130.88 |
1366675200000 | 132.8 |
1366761600000 | 133.97 |
1366848000000 | 136 |
1366934400000 | 136.3899 |
1367193600000 | 136.62 |
1367280000000 | 137.38 |
1367366400000 | 137.23 |
1367452800000 | 136.83 |
1367539200000 | 137.97 |
1367798400000 | 138.4199 |
1367884800000 | 138.78 |
1367971200000 | 140.2 |
1368057600000 | 140.38 |
1368144000000 | 140.9 |
1368403200000 | 141.05 |
1368489600000 | 141.06 |
1368576000000 | 141.85 |
1368662400000 | 141.87 |
1368748800000 | 142.03 |
1369008000000 | 142.4199 |
1369094400000 | 143.12 |
1369180800000 | 143.69 |
1369267200000 | 139.83 |
1369353600000 | 139.63 |
1369612800000 | 140.73 |
1369699200000 | 142.04 |
1369785600000 | 139.75 |
1369872000000 | 140.27 |
1369958400000 | 138.6 |
1370217600000 | 138.48 |
1370304000000 | 138.28 |
1370390400000 | 136.02 |
1370476800000 | 134.98 |
1370563200000 | 135.38 |
1370822400000 | 135.26 |
1370908800000 | 133.46 |
1370995200000 | 134 |
1371081600000 | 133.82 |
1371168000000 | 135.26 |
1371427200000 | 135.55 |
1371513600000 | 135.34 |
1371600000000 | 134.9 |
1371686400000 | 130.1699 |
1371772800000 | 129.36 |
1372032000000 | 125.08 |
1372118400000 | 127.66 |
1372204800000 | 129.95 |
1372291200000 | 131.02 |
1372377600000 | 129.94 |
1372636800000 | 132.12 |
1372723200000 | 132.16 |
1372809600000 | 131.29 |
1372896000000 | 134.36 |
1372982400000 | 132.78 |
1373241600000 | 134.54 |
1373328000000 | 135.74 |
1373414400000 | 136.45 |
1373500800000 | 137.6399 |
1373587200000 | 137.62 |
1373846400000 | 137.75 |
1373932800000 | 138.06 |
1374019200000 | 138.7 |
1374105600000 | 138.75 |
1374192000000 | 139.2 |
1374451200000 | 139.1 |
1374537600000 | 139.88 |
1374624000000 | 140.38 |
1374710400000 | 139.88 |
1374796800000 | 139.6 |
1375056000000 | 139.6399 |
1375142400000 | 139.38 |
1375228800000 | 139.3 |
1375315200000 | 140.85 |
1375401600000 | 140.5 |
1375660800000 | 141.19 |
1375747200000 | 140.44 |
1375833600000 | 140.11 |
1375920000000 | 141.32 |
1376006400000 | 142.35 |
1376265600000 | 142.47 |
1376352000000 | 143.1399 |
1376438400000 | 143.95 |
1376524800000 | 141.9199 |
1376611200000 | 142.93 |
1376870400000 | 142.96 |
1376956800000 | 141.73 |
1377043200000 | 139.43 |
1377129600000 | 141.1399 |
1377216000000 | 141.68 |
1377475200000 | 141.7 |
1377561600000 | 139.78 |
1377648000000 | 139.3 |
1377734400000 | 139.72 |
1377820800000 | 138.21 |
1378080000000 | 140.82 |
1378166400000 | 141.94 |
1378252800000 | 142.21 |
1378339200000 | 142.12 |
1378425600000 | 142.59 |
1378684800000 | 143.33 |
1378771200000 | 145.91 |
1378857600000 | 146.53 |
1378944000000 | 146.31 |
1379030400000 | 145.96 |
1379289600000 | 147.31 |
1379376000000 | 147.1699 |
1379462400000 | 147.54 |
1379548800000 | 149.29 |
1379635200000 | 148.62 |
1379894400000 | 147.28 |
1379980800000 | 147.33 |
1380067200000 | 145.58 |
1380153600000 | 146.34 |
1380240000000 | 145.72 |
1380499200000 | 144.38 |
1380585600000 | 146.13 |
1380672000000 | 145.01 |
1380758400000 | 145.22 |
1380844800000 | 144.22 |
1381104000000 | 143.47 |
1381190400000 | 142.81 |
1381276800000 | 141.71 |
1381363200000 | 143.71 |
1381449600000 | 144.32 |
1381708800000 | 144.04 |
1381795200000 | 144.95 |
1381881600000 | 145.52 |
1381968000000 | 145.81 |
1382054400000 | 147 |
1382313600000 | 148.19 |
1382400000000 | 148.86 |
1382486400000 | 147.97 |
1382572800000 | 148.68 |
1382659200000 | 148.63 |
1382918400000 | 148.03 |
1383004800000 | 148.46 |
1383091200000 | 148.72 |
1383177600000 | 147.21 |
1383264000000 | 147.21 |
1383523200000 | 148.08 |
1383609600000 | 147.35 |
1383696000000 | 149.18 |
1383782400000 | 149.49 |
1383868800000 | 148.12 |
1384128000000 | 149.06 |
1384214400000 | 146.6699 |
1384300800000 | 145.85 |
1384387200000 | 147.1399 |
1384473600000 | 148.03 |
1384732800000 | 149.4 |
1384819200000 | 148.34 |
1384905600000 | 148.3 |
1384992000000 | 147.6399 |
1385078400000 | 148.44 |
1385337600000 | 149.04 |
1385424000000 | 148.55 |
1385510400000 | 149.35 |
1385596800000 | 150.21 |
1385683200000 | 149.72 |
1385942400000 | 149.69 |
1386028800000 | 147.65 |
1386115200000 | 147.05 |
1386201600000 | 145.9 |
1386288000000 | 145.76 |
1386547200000 | 146.13 |
1386633600000 | 145.08 |
1386720000000 | 144.41 |
1386806400000 | 142.48 |
1386892800000 | 142.57 |
1387152000000 | 143.63 |
1387238400000 | 143.29 |
1387324800000 | 144.6 |
1387411200000 | 146.9 |
1387497600000 | 148.38 |
1387756800000 | 149.49 |
1387843200000 | 149.45 |
1388102400000 | 151.27 |
1388361600000 | 152 |
1388448000000 | 152.32 |
1388620800000 | 151.79 |
1388707200000 | 152.51 |
1388966400000 | 152.21 |
1389052800000 | 152.86 |
1389139200000 | 152.62 |
1389225600000 | 153.01 |
1389312000000 | 154.27 |
1389571200000 | 154.61 |
1389657600000 | 154.73 |
1389744000000 | 156.31 |
1389830400000 | 156.36 |
1389916800000 | 157.01 |
1390176000000 | 156.56 |
1390262400000 | 156.68 |
1390348800000 | 157.01 |
1390435200000 | 155.02 |
1390521600000 | 152.19 |
1390780800000 | 151.03 |
1390867200000 | 151.82 |
1390953600000 | 150.37 |
1391040000000 | 150.47 |
1391126400000 | 150.52 |
1391385600000 | 149.25 |
1391472000000 | 148.81 |
1391558400000 | 149.97 |
1391644800000 | 152.48 |
1391731200000 | 153.59 |
1391990400000 | 154.41 |
1392076800000 | 156.35 |
1392163200000 | 156.43 |
1392249600000 | 155.7 |
1392336000000 | 156.28 |
1392595200000 | 156.8 |
1392681600000 | 155.55 |
1392768000000 | 156.5 |
1392854400000 | 156.12 |
1392940800000 | 157.03 |
1393200000000 | 159.55 |
1393286400000 | 160.49 |
1393372800000 | 160.27 |
1393459200000 | 159.68 |
1393545600000 | 161.01 |
1393804800000 | 156.9199 |
1393891200000 | 160.36 |
1393977600000 | 160.79 |
1394064000000 | 161.02 |
1394150400000 | 159.6 |
1394409600000 | 158.97 |
1394496000000 | 159.3899 |
1394582400000 | 157.16 |
1394668800000 | 156.25 |
1394755200000 | 154.7 |
1395014400000 | 157.08 |
1395100800000 | 158.4199 |
1395187200000 | 157.9199 |
1395273600000 | 157.3 |
1395360000000 | 157.27 |
1395619200000 | 155.85 |
1395705600000 | 157.49 |
1395792000000 | 158.15 |
1395878400000 | 158.21 |
1395964800000 | 158.9199 |
1396224000000 | 160.6 |
1396310400000 | 162.05 |
1396396800000 | 162.37 |
1396483200000 | 161.73 |
1396569600000 | 162.3 |
1396828800000 | 160.1399 |
1396915200000 | 159.84 |
1397001600000 | 160.91 |
1397088000000 | 159.24 |
1397174400000 | 157.2 |
1397433600000 | 157.08 |
1397520000000 | 155.57 |
1397606400000 | 157.1699 |
1397692800000 | 157.21 |
1398124800000 | 160.84 |
1398211200000 | 159.6699 |
1398297600000 | 160.3899 |
1398384000000 | 159.72 |
1398643200000 | 159.9 |
1398729600000 | 161.86 |
1398816000000 | 162.45 |
1398902400000 | 162.58 |
1398988800000 | 162.55 |
1399248000000 | 161.72 |
1399334400000 | 161.72 |
1399420800000 | 161.45 |
1399507200000 | 163.37 |
1399593600000 | 163.49 |
1399852800000 | 165.16 |
1399939200000 | 166.38 |
1400025600000 | 166.41 |
1400112000000 | 165.97 |
1400198400000 | 165.44 |
1400457600000 | 165.3 |
1400544000000 | 165.87 |
1400630400000 | 167.06 |
1400716800000 | 167.79 |
1400803200000 | 167.4 |
1401062400000 | 168.19 |
1401148800000 | 168.54 |
1401235200000 | 168.22 |
1401321600000 | 168.3 |
1401408000000 | 167.94 |
1401667200000 | 168.45 |
1401753600000 | 167.88 |
1401840000000 | 168.66 |
1401926400000 | 168.29 |
1402012800000 | 169.66 |
1402272000000 | 170.3 |
1402358400000 | 170.9 |
1402444800000 | 170.13 |
1402531200000 | 170.6 |
1402617600000 | 170.49 |
1402876800000 | 169.8 |
1402963200000 | 169.6 |
1403049600000 | 169.49 |
1403136000000 | 169.2 |
1403222400000 | 168.85 |
1403481600000 | 169.94 |
1403568000000 | 169.07 |
1403654400000 | 166.56 |
1403740800000 | 166.54 |
1403827200000 | 166.96 |
1404086400000 | 167.11 |
1404172800000 | 167.79 |
1404259200000 | 168.47 |
1404345600000 | 169.41 |
1404432000000 | 168.46 |
1404691200000 | 167.98 |
1404777600000 | 165.72 |
1404864000000 | 165.85 |
1404950400000 | 163.99 |
1405036800000 | 164.15 |
1405296000000 | 166.1699 |
1405382400000 | 165.29 |
1405468800000 | 167.49 |
1405555200000 | 166.52 |
1405641600000 | 166.24 |
1405900800000 | 165.76 |
1405987200000 | 167.95 |
1406073600000 | 168.33 |
1406160000000 | 168.59 |
1406246400000 | 168.77 |
1406505600000 | 167.83 |
1406592000000 | 168.05 |
1406678400000 | 167.4 |
1406764800000 | 165.24 |
1406851200000 | 163.1399 |
1407110400000 | 163.13 |
1407196800000 | 164.28 |
1407283200000 | 161.76 |
1407369600000 | 160.62 |
1407456000000 | 159.1 |
1407715200000 | 162.82 |
1407801600000 | 162.33 |
1407888000000 | 163.12 |
1407974400000 | 163.07 |
1408060800000 | 162.88 |
1408320000000 | 164.68 |
1408406400000 | 166.18 |
1408492800000 | 166.1399 |
1408579200000 | 167.22 |
1408665600000 | 166.72 |
1408924800000 | 168.11 |
1409011200000 | 168.61 |
1409097600000 | 168.87 |
1409184000000 | 167.13 |
1409270400000 | 167.43 |
1409529600000 | 167.26 |
1409616000000 | 167.59 |
1409702400000 | 168.43 |
1409788800000 | 169.63 |
1409875200000 | 168.09 |
1410134400000 | 168.6699 |
1410220800000 | 167.73 |
1410307200000 | 167.91 |
1410393600000 | 167.1 |
1410480000000 | 167.69 |
1410739200000 | 167.87 |
1410825600000 | 167.2 |
1410912000000 | 168.54 |
1410998400000 | 170.3899 |
1411084800000 | 170.96 |
1411344000000 | 170.7 |
1411430400000 | 168.75 |
1411516800000 | 169.07 |
1411603200000 | 167.78 |
1411689600000 | 168.07 |
1411948800000 | 167.69 |
1412035200000 | 169.54 |
1412121600000 | 167.74 |
1412208000000 | 164.11 |
1412294400000 | 165.66 |
1412553600000 | 165.5 |
1412640000000 | 162.1399 |
1412726400000 | 160.07 |
1412812800000 | 159.1 |
1412899200000 | 156.37 |
1413158400000 | 156.11 |
1413244800000 | 156.59 |
1413331200000 | 152.07 |
1413417600000 | 150.97 |
1413504000000 | 156.28 |
1413763200000 | 155.61 |
1413849600000 | 159.49 |
1413936000000 | 161.46 |
1414022400000 | 163.31 |
1414108800000 | 162.57 |
1414368000000 | 161.78 |
1414454400000 | 162.41 |
1414540800000 | 163.56 |
1414627200000 | 165.32 |
1414713600000 | 166.88 |
1414972800000 | 165.83 |
1415059200000 | 164.34 |
1415145600000 | 166.61 |
1415232000000 | 166.9 |
1415318400000 | 166.13 |
1415577600000 | 167.35 |
1415664000000 | 167.93 |
1415750400000 | 166.19 |
1415836800000 | 166.62 |
1415923200000 | 166.58 |
1416182400000 | 166.66 |
1416268800000 | 168.1399 |
1416355200000 | 167.48 |
1416441600000 | 167.13 |
1416528000000 | 170.09 |
1416787200000 | 171.27 |
1416873600000 | 171.57 |
1416960000000 | 170.91 |
1417046400000 | 170.31 |
1417132800000 | 168.82 |
1417392000000 | 168.54 |
1417478400000 | 168.79 |
1417564800000 | 170.25 |
1417651200000 | 168.28 |
1417737600000 | 170.48 |
1417996800000 | 169.65 |
1418083200000 | 167.24 |
1418169600000 | 166.85 |
1418256000000 | 166.26 |
1418342400000 | 162.62 |
1418601600000 | 159.52 |
1418688000000 | 158.69 |
1418774400000 | 159.77 |
1418860800000 | 164.88 |
1418947200000 | 165.84 |
1419206400000 | 166.26 |
1419292800000 | 167.29 |
1419379200000 | 166.76 |
1419811200000 | 167.28 |
1419897600000 | 166.77 |
1419984000000 | 166.25 |
1420156800000 | 166.8899 |
1420416000000 | 165.77 |
1420502400000 | 165.73 |
1420588800000 | 163.66 |
1420675200000 | 166.78 |
1420761600000 | 165.91 |
1421020800000 | 165.82 |
1421107200000 | 168.23 |
1421193600000 | 165.63 |
1421280000000 | 168.68 |
1421366400000 | 170.25 |
1421625600000 | 171.57 |
1421712000000 | 172.27 |
1421798400000 | 173.21 |
1421884800000 | 176.8899 |
1421971200000 | 179.23 |
1422230400000 | 180.82 |
1422316800000 | 178.61 |
1422403200000 | 180.7 |
1422489600000 | 180.36 |
1422576000000 | 181.02 |
1422835200000 | 180.58 |
1422921600000 | 182.22 |
1423008000000 | 180.8899 |
1423094400000 | 182.04 |
1423180800000 | 182.28 |
1423440000000 | 181.3 |
1423526400000 | 183.3899 |
1423612800000 | 181.05 |
1423699200000 | 182.45 |
1423785600000 | 184.84 |
1424044800000 | 185.21 |
1424131200000 | 185.47 |
1424217600000 | 187.46 |
1424304000000 | 187.8 |
1424390400000 | 189.32 |
1424649600000 | 190.05 |
1424736000000 | 190.79 |
1424822400000 | 191.88 |
1424908800000 | 193.47 |
1424995200000 | 194.46 |
1425254400000 | 194.12 |
1425340800000 | 192.84 |
1425427200000 | 192.45 |
1425513600000 | 194.74 |
1425600000000 | 194.62 |
1425859200000 | 194.01 |
1425945600000 | 192.82 |
1426032000000 | 195.46 |
1426118400000 | 195.5 |
1426204800000 | 196.48 |
1426464000000 | 198.22 |
1426550400000 | 195.84 |
1426636800000 | 196.49 |
1426723200000 | 198.88 |
1426809600000 | 199.35 |
1427068800000 | 199.01 |
1427155200000 | 200.03 |
1427241600000 | 198.5 |
1427328000000 | 196.05 |
1427414400000 | 197.88 |
1427673600000 | 200.9 |
1427760000000 | 199.87 |
1427846400000 | 200.38 |
1427932800000 | 200.09 |
1428364800000 | 203.25 |
1428451200000 | 203.22 |
1428537600000 | 205.03 |
1428624000000 | 207.35 |
1428883200000 | 207.9199 |
1428969600000 | 207.45 |
1429056000000 | 209.04 |
1429142400000 | 208.46 |
1429228800000 | 203.56 |
1429488000000 | 205.35 |
1429574400000 | 208.65 |
1429660800000 | 207.43 |
1429747200000 | 205.59 |
1429833600000 | 206.62 |
1430092800000 | 208.97 |
1430179200000 | 204.43 |
1430265600000 | 200.59 |
1430352000000 | 199.56 |
1430438400000 | 199.01 |
1430697600000 | 201.2 |
1430784000000 | 197.46 |
1430870400000 | 196.49 |
1430956800000 | 196.72 |
1431043200000 | 200.96 |
1431302400000 | 201.56 |
1431388800000 | 198.43 |
1431475200000 | 199.98 |
1431561600000 | 199.37 |
1431648000000 | 198.96 |
1431907200000 | 200.41 |
1431993600000 | 203.04 |
1432080000000 | 203.81 |
1432166400000 | 204.57 |
1432252800000 | 205.3 |
1432512000000 | 205.1399 |
1432598400000 | 203.98 |
1432684800000 | 205.71 |
1432771200000 | 204.71 |
1432857600000 | 201.57 |
1433116800000 | 202.06 |
1433203200000 | 200.57 |
1433289600000 | 201.51 |
1433376000000 | 200.28 |
1433462400000 | 197.8899 |
1433721600000 | 195.57 |
1433808000000 | 195.08 |
1433894400000 | 198.24 |
1433980800000 | 198.98 |
1434067200000 | 197.9 |
1434326400000 | 194.02 |
1434412800000 | 195.34 |
1434499200000 | 193.71 |
1434585600000 | 192.8 |
1434672000000 | 193.28 |
1434931200000 | 197.95 |
1435017600000 | 199.86 |
1435104000000 | 198.72 |
1435190400000 | 198.33 |
1435276800000 | 198.4199 |
1435536000000 | 194 |
1435622400000 | 192.24 |
1435708800000 | 195.41 |
1435795200000 | 192.9 |
1435881600000 | 191.84 |
1436140800000 | 189.62 |
1436227200000 | 187.1399 |
1436313600000 | 187.57 |
1436400000000 | 191.71 |
1436486400000 | 196.1699 |
1436745600000 | 199.93 |
1436832000000 | 199.8899 |
1436918400000 | 199.88 |
1437004800000 | 203.47 |
1437091200000 | 202.9199 |
1437350400000 | 204.95 |
1437436800000 | 202.8899 |
1437523200000 | 201.06 |
1437609600000 | 200.16 |
1437696000000 | 199.58 |
1437955200000 | 195.43 |
1438041600000 | 195.82 |
1438128000000 | 197.6699 |
1438214400000 | 198.72 |
1438300800000 | 198.91 |
1438560000000 | 200.4 |
1438646400000 | 199.91 |
1438732800000 | 201.58 |
1438819200000 | 199 |
1438905600000 | 196.72 |
1439164800000 | 199.25 |
1439251200000 | 196.56 |
1439337600000 | 192.03 |
1439424000000 | 195.9199 |
1439510400000 | 195.81 |
1439769600000 | 196.38 |
1439856000000 | 196.6399 |
1439942400000 | 192.6 |
1440028800000 | 188.33 |
1440115200000 | 183.65 |
1440374400000 | 173.63 |
1440460800000 | 179.75 |
1440547200000 | 178.06 |
1440633600000 | 184.3899 |
1440720000000 | 185.36 |
1440979200000 | 184.38 |
1441065600000 | 180.5 |
1441152000000 | 182.1 |
1441238400000 | 187.46 |
1441324800000 | 182.4 |
1441584000000 | 182.6699 |
1441670400000 | 185.4 |
1441756800000 | 188.41 |
1441843200000 | 186.62 |
1441929600000 | 185.87 |
1442188800000 | 183.69 |
1442275200000 | 184.02 |
1442361600000 | 186.05 |
1442448000000 | 186.1399 |
1442534400000 | 183.33 |
1442793600000 | 185.12 |
1442880000000 | 180.47 |
1442966400000 | 180.33 |
1443052800000 | 174.98 |
1443139200000 | 179.59 |
1443398400000 | 175.8 |
1443484800000 | 175.68 |
1443571200000 | 179.26 |
1443657600000 | 179.22 |
1443744000000 | 179.41 |
1444003200000 | 184.95 |
1444089600000 | 186.54 |
1444176000000 | 186.79 |
1444262400000 | 186.85 |
1444348800000 | 188.13 |
1444608000000 | 188.06 |
1444694400000 | 186.1 |
1444780800000 | 183.18 |
1444867200000 | 184.13 |
1444953600000 | 185.1399 |
1445212800000 | 185.93 |
1445299200000 | 185.85 |
1445385600000 | 184.6699 |
1445472000000 | 187.84 |
1445558400000 | 190.8 |
1445817600000 | 190.81 |
1445904000000 | 188.98 |
1445990400000 | 191.22 |
1446076800000 | 189.36 |
1446163200000 | 189.72 |
1446422400000 | 190.65 |
1446508800000 | 192.2 |
1446595200000 | 194.3899 |
1446681600000 | 194.44 |
1446768000000 | 195.27 |
1447027200000 | 194.25 |
1447113600000 | 193.25 |
1447200000000 | 194.99 |
1447286400000 | 192.95 |
1447372800000 | 190.53 |
1447632000000 | 191.7 |
1447718400000 | 195.6399 |
1447804800000 | 195.94 |
1447891200000 | 196.29 |
1447977600000 | 197.54 |
1448236800000 | 197.34 |
1448323200000 | 194.3899 |
1448409600000 | 196.51 |
1448496000000 | 197.98 |
1448582400000 | 198.34 |
1448841600000 | 200.8899 |
1448928000000 | 200.9199 |
1449014400000 | 202.1399 |
1449100800000 | 197.63 |
1449187200000 | 196.02 |
1449446400000 | 197.09 |
1449532800000 | 192.69 |
1449619200000 | 191.68 |
1449705600000 | 190.56 |
1449792000000 | 185.58 |
1450051200000 | 183.72 |
1450137600000 | 188.87 |
1450224000000 | 189.21 |
1450310400000 | 191.22 |
1450396800000 | 188.94 |
1450656000000 | 188.5 |
1450742400000 | 188.1699 |
1450828800000 | 192.61 |
1450915200000 | 192.69 |
1451260800000 | 191.9 |
1451347200000 | 194.73 |
1451433600000 | 193.79 |
1451520000000 | 194.2 |
1451865600000 | 189.04 |
1451952000000 | 188.37 |
1452038400000 | 187.49 |
1452124800000 | 183.37 |
1452211200000 | 181.65 |
1452470400000 | 180.81 |
1452556800000 | 182.18 |
1452643200000 | 183.07 |
1452729600000 | 179.41 |
1452816000000 | 173.32 |
1453075200000 | 173.28 |
1453161600000 | 176.75 |
1453248000000 | 170.28 |
1453334400000 | 174.38 |
1453420800000 | 180.4199 |
1453680000000 | 180.4 |
1453766400000 | 182.31 |
1453852800000 | 182.2 |
1453939200000 | 179 |
1454025600000 | 182.73 |
1454284800000 | 180.8899 |
1454371200000 | 177.62 |
1454457600000 | 174.3 |
1454544000000 | 175.2 |
1454630400000 | 173.9199 |
1454889600000 | 165.97 |
1454976000000 | 163.75 |
1455062400000 | 167.65 |
1455148800000 | 162.49 |
1455235200000 | 165.87 |
1455494400000 | 172.36 |
1455580800000 | 171.21 |
1455667200000 | 176.6 |
1455753600000 | 178.03 |
1455840000000 | 176.61 |
1456099200000 | 181.03 |
1456185600000 | 179.87 |
1456272000000 | 175.03 |
1456358400000 | 178.51 |
1456444800000 | 180.93 |
1456704000000 | 181.53 |
1456790400000 | 183.6 |
1456876800000 | 182.95 |
1456963200000 | 182.59 |
1457049600000 | 185.77 |
1457308800000 | 185.85 |
1457395200000 | 183.53 |
1457481600000 | 184.76 |
1457568000000 | 182.4 |
1457654400000 | 185.99 |
1457913600000 | 188.4199 |
1458000000000 | 186.43 |
1458086400000 | 186.12 |
1458172800000 | 185.15 |
1458259200000 | 186.34 |
1458518400000 | 185.57 |
1458604800000 | 186.31 |
1458691200000 | 185.61 |
1458777600000 | 183.6699 |
1459209600000 | 183.32 |
1459296000000 | 186.94 |
1459382400000 | 185.45 |
1459468800000 | 184.41 |
1459728000000 | 184.94 |
1459814400000 | 182.12 |
1459900800000 | 183.75 |
1459987200000 | 182.1 |
1460073600000 | 185.38 |
1460332800000 | 185.6399 |
1460419200000 | 186.03 |
1460505600000 | 189.13 |
1460592000000 | 189.93 |
1460678400000 | 189.09 |
1460937600000 | 189.38 |
1461024000000 | 193.11 |
1461110400000 | 192.97 |
1461196800000 | 192.48 |
1461283200000 | 191.52 |
1461542400000 | 189.94 |
1461628800000 | 189.85 |
1461715200000 | 190.6 |
1461801600000 | 191.3899 |
1461888000000 | 188.46 |
1462147200000 | 187.52 |
1462233600000 | 184.9199 |
1462320000000 | 183.76 |
1462406400000 | 184.12 |
1462492800000 | 183.16 |
1462752000000 | 184.9 |
1462838400000 | 185.44 |
1462924800000 | 185.22 |
1463011200000 | 184.02 |
1463097600000 | 184.86 |
1463356800000 | 185.78 |
1463443200000 | 185.78 |
1463529600000 | 186.5 |
1463616000000 | 184.38 |
1463702400000 | 187.08 |
1463961600000 | 186.93 |
1464048000000 | 190.18 |
1464134400000 | 192.59 |
1464220800000 | 193.2 |
1464307200000 | 193.13 |
1464566400000 | 193.59 |
1464652800000 | 193.02 |
1464739200000 | 192.26 |
1464825600000 | 191.81 |
1464912000000 | 190.73 |
1465171200000 | 191.75 |
1465257600000 | 194.07 |
1465344000000 | 193.4199 |
1465430400000 | 191.75 |
1465516800000 | 186.74 |
1465776000000 | 184.25 |
1465862400000 | 180.08 |
1465948800000 | 181.95 |
1466035200000 | 178.1399 |
1466121600000 | 180.69 |
1466380800000 | 186.07 |
1466467200000 | 187.24 |
1466553600000 | 187.8 |
1466640000000 | 190.27 |
1466726400000 | 187 |
1466985600000 | 174.88 |
1467072000000 | 178.72 |
1467158400000 | 183.53 |
1467244800000 | 185.82 |
1467331200000 | 188.78 |
1467590400000 | 187.34 |
1467676800000 | 183.56 |
1467763200000 | 180.63 |
1467849600000 | 183.24 |
1467936000000 | 185.57 |
1468195200000 | 189.11 |
1468281600000 | 190.2 |
1468368000000 | 190.78 |
1468454400000 | 191.44 |
1468540800000 | 191.11 |
1468800000000 | 190.71 |
1468886400000 | 191.03 |
1468972800000 | 193.08 |
1469059200000 | 192.8899 |
1469145600000 | 192.24 |
1469404800000 | 192.4199 |
1469491200000 | 193.18 |
1469577600000 | 193.1699 |
1469664000000 | 192.01 |
1469750400000 | 192.69 |
1470009600000 | 191.49 |
1470096000000 | 188.99 |
1470182400000 | 188.43 |
1470268800000 | 190.56 |
1470355200000 | 190.08 |
1470614400000 | 189.82 |
1470700800000 | 193.47 |
1470787200000 | 192.74 |
1470873600000 | 193.78 |
1470960000000 | 193.4 |
1471219200000 | 193.74 |
1471305600000 | 191.58 |
1471392000000 | 189.37 |
1471478400000 | 191.22 |
1471564800000 | 190.41 |
1471824000000 | 191.04 |
1471910400000 | 192.66 |
1471996800000 | 193.41 |
1472083200000 | 192.11 |
1472169600000 | 193.19 |
1472428800000 | 193.13 |
1472515200000 | 193.28 |
1472601600000 | 192.4199 |
1472688000000 | 191.78 |
1472774400000 | 193.95 |
1473033600000 | 195.01 |
1473120000000 | 194.48 |
1473206400000 | 195.79 |
1473292800000 | 195.12 |
1473379200000 | 192.24 |
1473638400000 | 190.85 |
1473724800000 | 190.05 |
1473811200000 | 190.49 |
1473897600000 | 191.36 |
1473984000000 | 190.47 |
1474243200000 | 192.47 |
1474329600000 | 192.24 |
1474416000000 | 192.62 |
1474502400000 | 195.47 |
1474588800000 | 194.03 |
1474848000000 | 191.85 |
1474934400000 | 190.85 |
1475020800000 | 192.25 |
1475107200000 | 192.87 |
1475193600000 | 193.18 |
1475452800000 | 193.59 |
1475539200000 | 194.97 |
1475625600000 | 194.31 |
1475712000000 | 193.95 |
1475798400000 | 192.28 |
1476057600000 | 194.23 |
1476144000000 | 191.83 |
1476230400000 | 190.55 |
1476316800000 | 188.88 |
1476403200000 | 191.52 |
1476662400000 | 190.84 |
1476748800000 | 193.3 |
1476835200000 | 193.79 |
1476921600000 | 194.63 |
1477008000000 | 194.73 |
1477267200000 | 194.59 |
1477353600000 | 193.62 |
1477440000000 | 192.69 |
1477526400000 | 191.3 |
1477612800000 | 188.74 |
1477872000000 | 187.72 |
1477958400000 | 185.6399 |
1478044800000 | 182.95 |
1478131200000 | 183.2 |
1478217600000 | 180.46 |
1478476800000 | 183.08 |
1478563200000 | 183.1 |
1478649600000 | 184.84 |
1478736000000 | 185.23 |
1478822400000 | 183.87 |
1479081600000 | 183.5 |
1479168000000 | 185.29 |
1479254400000 | 184.93 |
1479340800000 | 186.3 |
1479427200000 | 187.16 |
1479686400000 | 187.33 |
1479772800000 | 188.07 |
1479859200000 | 187.7 |
1479945600000 | 188.52 |
1480032000000 | 189.1699 |
1480291200000 | 188.2 |
1480377600000 | 187.81 |
1480464000000 | 189.19 |
1480550400000 | 188.6699 |
1480636800000 | 187.63 |
1480896000000 | 189.07 |
1480982400000 | 189.79 |
1481068800000 | 191.83 |
1481155200000 | 193.88 |
1481241600000 | 196.21 |
1481500800000 | 195.73 |
1481587200000 | 197.27 |
1481673600000 | 195.9199 |
1481760000000 | 197.13 |
1481846400000 | 197.41 |
1482105600000 | 197.48 |
1482192000000 | 197.69 |
1482278400000 | 198.15 |
1482364800000 | 197.6 |
1482451200000 | 198.59 |
1482796800000 | 199.08 |
1482883200000 | 199.79 |
1482969600000 | 199.5 |
1483056000000 | 199.28 |
1483315200000 | 201.41 |
1483401600000 | 202.4 |
1483488000000 | 201.6399 |
1483574400000 | 201.6399 |
1483660800000 | 201.53 |
1483920000000 | 200.13 |
1484006400000 | 199.55 |
1484092800000 | 200.46 |
1484179200000 | 199.37 |
1484265600000 | 201.83 |
1484524800000 | 200.79 |
1484611200000 | 199.4 |
1484697600000 | 200.16 |
1484784000000 | 200.37 |
1484870400000 | 201.76 |
1485129600000 | 200.02 |
1485216000000 | 201.38 |
1485302400000 | 203.88 |
1485388800000 | 205.1399 |
1485475200000 | 204.6399 |
1485734400000 | 203.11 |
1485820800000 | 202.7 |
1485907200000 | 204.85 |
1485993600000 | 204.74 |
1486080000000 | 205.21 |
1486339200000 | 203.77 |
1486425600000 | 204.33 |
1486512000000 | 204.05 |
1486598400000 | 205.02 |
1486684800000 | 205.77 |
1486944000000 | 207.18 |
1487030400000 | 207.37 |
1487116800000 | 207.97 |
1487203200000 | 208.21 |
1487289600000 | 207.36 |
1487548800000 | 207.66 |
1487635200000 | 209.74 |
1487721600000 | 208.87 |
1487808000000 | 208.63 |
1487894400000 | 206.57 |
1488153600000 | 205.56 |
1488240000000 | 206.16 |
1488326400000 | 208.86 |
1488412800000 | 208.31 |
1488499200000 | 207.57 |
1488758400000 | 206.56 |
1488844800000 | 206.58 |
1488931200000 | 206.34 |
1489017600000 | 205.95 |
1489104000000 | 206.53 |
1489363200000 | 207.8 |
1489449600000 | 207.29 |
1489536000000 | 207.9199 |
1489622400000 | 209.43 |
1489708800000 | 210.1 |
1489968000000 | 210.08 |
1490054400000 | 207.76 |
1490140800000 | 206.37 |
1490227200000 | 208.09 |
1490313600000 | 207.98 |
1490572800000 | 206.45 |
1490659200000 | 207.41 |
1490745600000 | 208.19 |
1490832000000 | 209.1 |
1490918400000 | 210.09 |
1491177600000 | 208.94 |
1491264000000 | 209.19 |
1491350400000 | 209.58 |
1491436800000 | 209.93 |
1491523200000 | 210.27 |
1491782400000 | 211.15 |
1491868800000 | 210.85 |
1491955200000 | 212.57 |
1492041600000 | 212.3 |
1492473600000 | 209.97 |
1492560000000 | 210.55 |
1492646400000 | 211.01 |
1492732800000 | 210.44 |
1492992000000 | 214.46 |
1493078400000 | 216.3 |
1493164800000 | 217.68 |
1493251200000 | 217.6 |
1493337600000 | 218.39 |
1493596800000 | 218.09 |
1493683200000 | 220.13 |
1493769600000 | 220.21 |
1493856000000 | 220.5 |
1493942400000 | 221.87 |
1494201600000 | 221.62 |
1494288000000 | 222.55 |
1494374400000 | 222.68 |
1494460800000 | 222.56 |
1494547200000 | 222.59 |
1494806400000 | 222.86 |
1494892800000 | 222.27 |
1494979200000 | 219.06 |
1495065600000 | 217.26 |
1495152000000 | 219.06 |
1495411200000 | 219.27 |
1495497600000 | 221.18 |
1495584000000 | 221.74 |
1495670400000 | 221.88 |
1495756800000 | 221.68 |
1496016000000 | 220.94 |
1496102400000 | 221.1 |
1496188800000 | 221.16 |
1496275200000 | 222.14 |
1496361600000 | 223.35 |
1496620800000 | 222.77 |
1496707200000 | 221.9 |
1496793600000 | 221.97 |
1496880000000 | 221.62 |
1496966400000 | 223.41 |
1497225600000 | 221.86 |
1497312000000 | 224.23 |
1497398400000 | 223.99 |
1497484800000 | 221.06 |
1497571200000 | 222.91 |
1497830400000 | 225.34 |
1497916800000 | 223.91 |
1498003200000 | 223.21 |
1498089600000 | 223.5 |
1498176000000 | 223.38 |
1498435200000 | 222.92 |
1498521600000 | 220.61 |
1498608000000 | 220.49 |
1498694400000 | 218.08 |
1498780800000 | 218.95 |
1499040000000 | 221.42 |
1499126400000 | 220.43 |
1499212800000 | 221.44 |
1499299200000 | 220.06 |
1499385600000 | 220.28 |
1499644800000 | 221.59 |
1499731200000 | 220.53 |
1499817600000 | 224.53 |
1499904000000 | 225.19 |
1499990400000 | 225.73 |
1500249600000 | 226.28 |
1500336000000 | 222.94 |
1500422400000 | 223.62 |
1500508800000 | 222.62 |
1500595200000 | 220.05 |
1500854400000 | 218.7 |
1500940800000 | 218.76 |
1501027200000 | 220.28 |
1501113600000 | 220.1 |
1501200000000 | 219.21 |
1501459200000 | 218.62 |
1501545600000 | 219.87 |
1501632000000 | 218.97 |
1501718400000 | 218.51 |
1501804800000 | 220.15 |
1502064000000 | 220.03 |
1502150400000 | 220.34 |
1502236800000 | 219.96 |
1502323200000 | 218.39 |
1502409600000 | 216.6 |
1502668800000 | 219.15 |
1502755200000 | 218.94 |
1502841600000 | 219.88 |
1502928000000 | 218.22 |
1503014400000 | 216.95 |
1503273600000 | 216.58 |
1503360000000 | 218.95 |
1503446400000 | 218.39 |
1503532800000 | 218.79 |
1503619200000 | 219.17 |
1503878400000 | 217.89 |
1503964800000 | 215.86 |
1504051200000 | 217.87 |
1504137600000 | 220.59 |
1504224000000 | 221.89 |
1504483200000 | 220.73 |
1504569600000 | 220.04 |
1504656000000 | 219.24 |
1504742400000 | 219.91 |
1504828800000 | 219.33 |
1505088000000 | 221.06 |
1505174400000 | 222.67 |
1505260800000 | 222.52 |
1505347200000 | 222.88 |
1505433600000 | 221.47 |
1505692800000 | 222.87 |
1505779200000 | 222.6 |
1505865600000 | 222.91 |
1505952000000 | 224.17 |
1506038400000 | 224.24 |
1506297600000 | 225.11 |
1506384000000 | 223.98 |
1506470400000 | 225.04 |
1506556800000 | 225.84 |
1506643200000 | 225.84 |
1506902400000 | 227.62 |
1506988800000 | 228.86 |
1507075200000 | 229.37 |
1507161600000 | 229.83 |
1507248000000 | 228.59 |
1507507200000 | 229.08 |
1507593600000 | 228.73 |
1507680000000 | 228.68 |
1507766400000 | 228.43 |
1507852800000 | 228.11 |
1508112000000 | 228.52 |
1508198400000 | 227.69 |
1508284800000 | 228.61 |
1508371200000 | 227.65 |
1508457600000 | 229.98 |
1508716800000 | 229.83 |
1508803200000 | 228.27 |
1508889600000 | 227.66 |
1508976000000 | 226.7 |
1509062400000 | 229.11 |
1509321600000 | 228.88 |
1509408000000 | 228.73 |
1509494400000 | 229.46 |
1509580800000 | 228.33 |
1509667200000 | 228.52 |
1509926400000 | 229.68 |
1510012800000 | 228.37 |
1510099200000 | 228.59 |
1510185600000 | 224.46 |
1510272000000 | 223.6 |
1510531200000 | 221.88 |
1510617600000 | 219.64 |
1510704000000 | 218.31 |
1510790400000 | 221.42 |
1510876800000 | 219.22 |
1511136000000 | 220.11 |
1511222400000 | 222.08 |
1511308800000 | 220.85 |
1511395200000 | 220.85 |
1511481600000 | 219.93 |
1511740800000 | 218.32 |
1511827200000 | 219.6 |
1511913600000 | 219.15 |
1512000000000 | 218.64 |
1512086400000 | 217.23 |
1512345600000 | 218.16 |
1512432000000 | 217.04 |
1512518400000 | 217.12 |
1512604800000 | 216.53 |
1512691200000 | 218.21 |
1512950400000 | 218.21 |
1513036800000 | 220.43 |
1513123200000 | 219.71 |
1513209600000 | 219.16 |
1513296000000 | 216.98 |
1513555200000 | 220.19 |
1513641600000 | 219.51 |
1513728000000 | 218.55 |
1513814400000 | 219.95 |
1513900800000 | 220.67 |
1514332800000 | 221.03 |
1514419200000 | 220.4 |
1514505600000 | 219.93 |
1514851200000 | 220.14 |
1514937600000 | 221.93 |
1515024000000 | 223.56 |
1515110400000 | 225.61 |
1515369600000 | 226.58 |
1515456000000 | 227.93 |
1515542400000 | 227.5 |
1515628800000 | 227.07 |
1515715200000 | 226.18 |
1515974400000 | 225.99 |
1516060800000 | 226.24 |
1516147200000 | 226.57 |
1516233600000 | 226.66 |
1516320000000 | 228.06 |
1516579200000 | 228.55 |
1516665600000 | 228.96 |
1516752000000 | 227.93 |
1516838400000 | 224.98 |
1516924800000 | 226.47 |
1517184000000 | 226.28 |
1517270400000 | 224.18 |
1517356800000 | 223.4 |
1517443200000 | 223.52 |
1517529600000 | 220.33 |
1517788800000 | 216.94 |
1517875200000 | 212.63 |
1517961600000 | 217.26 |
1518048000000 | 213.11 |
1518134400000 | 211.42 |
1518393600000 | 214.52 |
1518480000000 | 213.45 |
1518566400000 | 215.8 |
1518652800000 | 216.95 |
1518739200000 | 220.76 |
1518998400000 | 219.34 |
1519084800000 | 220.14 |
1519171200000 | 220.95 |
1519257600000 | 220.87 |
1519344000000 | 221.69 |
1519603200000 | 223.2 |
1519689600000 | 222.15 |
1519776000000 | 221.06 |
1519862400000 | 218 |
1519948800000 | 212.85 |
1520208000000 | 214.9 |
1520294400000 | 216.38 |
1520380800000 | 216.5 |
1520467200000 | 219.4 |
1520553600000 | 220.51 |
1520812800000 | 220.84 |
1520899200000 | 219.06 |
1520985600000 | 219.41 |
1521072000000 | 221.16 |
1521158400000 | 220.62 |
1521417600000 | 218.08 |
1521504000000 | 218.82 |
1521590400000 | 218.53 |
1521676800000 | 214.31 |
1521763200000 | 214.21 |
1522022400000 | 212.63 |
1522108800000 | 214.68 |
1522195200000 | 214.32 |
1522281600000 | 215.61 |
1522713600000 | 214.08 |
1522800000000 | 210.94 |
1522886400000 | 215.6 |
1522972800000 | 214.86 |
1523232000000 | 214.99 |
1523318400000 | 217.23 |
1523404800000 | 214.95 |
1523491200000 | 215.94 |
1523577600000 | 216.55 |
1523836800000 | 215.94 |
1523923200000 | 218.75 |
1524009600000 | 219.89 |
1524096000000 | 220.48 |
1524182400000 | 220.81 |
1524441600000 | 221.93 |
1524528000000 | 220.96 |
1524614400000 | 218.73 |
1524700800000 | 221.71 |
1524787200000 | 221.89 |
1525046400000 | 220.98 |
1525132800000 | 220.74 |
1525219200000 | 222.43 |
1525305600000 | 221.37 |
1525392000000 | 222.64 |
1525651200000 | 225.67 |
1525737600000 | 227.86 |
1525824000000 | 229.72 |
1525910400000 | 230.03 |
1525996800000 | 230.14 |
1526256000000 | 229.8 |
1526342400000 | 228.85 |
1526428800000 | 229.97 |
1526515200000 | 230.65 |
1526601600000 | 231.23 |
1526860800000 | 232.71 |
1526947200000 | 232.97 |
1527033600000 | 230.08 |
1527120000000 | 228.98 |
1527206400000 | 229.26 |
1527465600000 | 228.17 |
1527552000000 | 225.32 |
1527638400000 | 226.21 |
1527724800000 | 225.57 |
1527811200000 | 228.09 |
1528070400000 | 229.22 |
1528156800000 | 228.75 |
1528243200000 | 228.02 |
1528329600000 | 228.26 |
1528416000000 | 227.7 |
1528675200000 | 229.48 |
1528761600000 | 229.88 |
1528848000000 | 230.19 |
1528934400000 | 232.59 |
1529020800000 | 229.83 |
1529280000000 | 227.96 |
1529366400000 | 225.94 |
1529452800000 | 227.31 |
1529539200000 | 225.11 |
1529625600000 | 225.99 |
1529884800000 | 223.23 |
1529971200000 | 222.79 |
1530057600000 | 223.98 |
1530144000000 | 221.34 |
1530230400000 | 223.95 |
1530489600000 | 222.04 |
1530576000000 | 224.15 |
1530662400000 | 223.97 |
1530748800000 | 224.22 |
1530835200000 | 224.46 |
1531094400000 | 226.93 |
1531180800000 | 229.08 |
1531267200000 | 226.32 |
1531353600000 | 227 |
1531440000000 | 226.55 |
1531699200000 | 227.09 |
1531785600000 | 228.65 |
1531872000000 | 229.36 |
1531958400000 | 229.24 |
1532044800000 | 228.61 |
1532304000000 | 228.94 |
1532390400000 | 231.72 |
1532476800000 | 231.61 |
1532563200000 | 233.41 |
1532649600000 | 233.67 |
1532908800000 | 233.7 |
1532995200000 | 233 |
1533081600000 | 233.19 |
1533168000000 | 231.54 |
1533254400000 | 232.35 |
1533513600000 | 232.15 |
1533600000000 | 233.26 |
1533686400000 | 231.63 |
1533772800000 | 232.4 |
1533859200000 | 230.45 |
1534118400000 | 230.24 |
1534204800000 | 230.6 |
1534291200000 | 226.8 |
1534377600000 | 228.51 |
1534464000000 | 229.23 |
1534723200000 | 230.65 |
1534809600000 | 231.48 |
1534896000000 | 232.53 |
1534982400000 | 232.32 |
1535068800000 | 232.18 |
1535328000000 | 234.13 |
1535414400000 | 234.35 |
1535500800000 | 234.3 |
1535587200000 | 235 |
1535673600000 | 233.51 |
1535932800000 | 234.05 |
1536019200000 | 232.25 |
1536105600000 | 229.51 |
1536192000000 | 228.72 |
1536278400000 | 228.83 |
1536537600000 | 229.7 |
1536624000000 | 229.38 |
1536710400000 | 230.91 |
1536796800000 | 230.7 |
1536883200000 | 230.89 |
1537142400000 | 232.09 |
1537228800000 | 231.87 |
1537315200000 | 232.47 |
1537401600000 | 234.03 |
1537488000000 | 235.53 |
1537747200000 | 234.54 |
1537833600000 | 235.89 |
1537920000000 | 235.41 |
1538006400000 | 237.09 |
1538092800000 | 235.66 |
1538352000000 | 235.71 |
1538438400000 | 234.79 |
1538524800000 | 235.2 |
1538611200000 | 230.72 |
1538697600000 | 228.53 |
1538956800000 | 225.67 |
1539043200000 | 225.48 |
1539129600000 | 221.06 |
1539216000000 | 217.03 |
1539302400000 | 217.93 |
1539561600000 | 217.47 |
1539648000000 | 221.81 |
1539734400000 | 220.96 |
1539820800000 | 220.46 |
1539907200000 | 219.09 |
1540166400000 | 217.91 |
1540252800000 | 212.73 |
1540339200000 | 212.58 |
1540425600000 | 212.42 |
1540512000000 | 211.24 |
1540771200000 | 213.8 |
1540857600000 | 214.05 |
1540944000000 | 218.33 |
1541030400000 | 218.51 |
1541116800000 | 221.11 |
1541376000000 | 219.52 |
1541462400000 | 219.33 |
1541548800000 | 221.3 |
1541635200000 | 222.15 |
1541721600000 | 220.81 |
1541980800000 | 219.56 |
1542067200000 | 218.85 |
1542153600000 | 217.03 |
1542240000000 | 214.65 |
1542326400000 | 215.87 |
1542585600000 | 213.44 |
1542672000000 | 208.82 |
1542758400000 | 211.23 |
1542844800000 | 209.72 |
1542931200000 | 210.77 |
1543190400000 | 213.8 |
1543276800000 | 213.41 |
1543363200000 | 213.63 |
1543449600000 | 214.57 |
1543536000000 | 214.53 |
1543795200000 | 217.53 |
1543881600000 | 215.8 |
1543968000000 | 213.74 |
1544054400000 | 208.23 |
1544140800000 | 210.14 |
1544400000000 | 206.41 |
1544486400000 | 210.11 |
1544572800000 | 213.31 |
1544659200000 | 213.04 |
1544745600000 | 212.56 |
1545004800000 | 210 |
1545091200000 | 208.1399 |
1545177600000 | 208.1 |
1545264000000 | 205.06 |
1545350400000 | 203.51 |
1545609600000 | 203.02 |
1545868800000 | 199.77 |
1545955200000 | 203.61 |
1546214400000 | 205.13 |
1546387200000 | 205.56 |
1546473600000 | 203.58 |
1546560000000 | 210.14 |
1546819200000 | 211.17 |
1546905600000 | 213.39 |
1546992000000 | 215.05 |
1547078400000 | 214.69 |
1547164800000 | 214.41 |
1547424000000 | 212.34 |
1547510400000 | 213.26 |
1547596800000 | 214.67 |
1547683200000 | 215.09 |
1547769600000 | 218.62 |
1548028800000 | 218.47 |
1548115200000 | 217.41 |
1548201600000 | 216.37 |
1548288000000 | 216.69 |
1548374400000 | 217.31 |
1548633600000 | 215.17 |
1548720000000 | 216.98 |
1548806400000 | 217.48 |
1548892800000 | 216.91 |
1548979200000 | 218.94 |
1549238400000 | 218.59 |
1549324800000 | 221.64 |
1549411200000 | 221.79 |
1549497600000 | 219.28 |
1549584000000 | 217.83 |
1549843200000 | 219.78 |
1549929600000 | 220.96 |
1550016000000 | 223.17 |
1550102400000 | 222.63 |
1550188800000 | 225.1 |
1550448000000 | 225.64 |
1550534400000 | 223.64 |
1550620800000 | 224.42 |
1550707200000 | 222.91 |
1550793600000 | 224.2 |
1551052800000 | 224.77 |
1551139200000 | 225.14 |
1551225600000 | 224.92 |
1551312000000 | 224.27 |
1551398400000 | 225.72 |
1551657600000 | 226.02 |
1551744000000 | 226.42 |
1551830400000 | 225.5 |
1551916800000 | 223.3 |
1552003200000 | 222.19 |
1552262400000 | 224.37 |
1552348800000 | 224.98 |
1552435200000 | 226.36 |
1552521600000 | 228.6 |
1552608000000 | 230.33 |
1552867200000 | 231.27 |
1552953600000 | 233.41 |
1553040000000 | 232.18 |
1553126400000 | 232.25 |
1553212800000 | 227.74 |
1553472000000 | 227.04 |
1553558400000 | 228.37 |
1553644800000 | 227.67 |
1553731200000 | 227.62 |
1553817600000 | 228.98 |
1554076800000 | 232.88 |
1554163200000 | 233.98 |
1554249600000 | 236.75 |
1554336000000 | 236.05 |
1554422400000 | 236.92 |
1554681600000 | 237.07 |
1554768000000 | 235.76 |
1554854400000 | 236.89 |
1554940800000 | 236.86 |
1555027200000 | 237.61 |
1555286400000 | 237.76 |
1555372800000 | 238.02 |
1555459200000 | 237.98 |
1555545600000 | 238.68 |
1555977600000 | 238.89 |
1556064000000 | 238.66 |
1556150400000 | 237.52 |
1556236800000 | 238.51 |
1556496000000 | 238.45 |
1556582400000 | 236.04 |
1556668800000 | 235.75 |
1556755200000 | 234.11 |
1556841600000 | 234.47 |
1557100800000 | 231.84 |
1557187200000 | 229.66 |
1557273600000 | 230.19 |
1557360000000 | 226.25 |
1557446400000 | 227.88 |
1557705600000 | 224 |
1557792000000 | 226.48 |
1557878400000 | 226.8 |
1557964800000 | 230.54 |
1558051200000 | 230 |
1558310400000 | 228.12 |
1558396800000 | 230.31 |
1558483200000 | 230.95 |
1558569600000 | 226.88 |
1558656000000 | 228.55 |
1558915200000 | 228.04 |
1559001600000 | 228.48 |
1559088000000 | 224.27 |
1559174400000 | 224.91 |
1559260800000 | 223.35 |
1559520000000 | 224.47 |
1559606400000 | 225.42 |
1559692800000 | 225.65 |
1559779200000 | 226.31 |
1559865600000 | 228.56 |
1560124800000 | 229.03 |
1560211200000 | 232.13 |
1560297600000 | 232.03 |
1560384000000 | 232.23 |
1560470400000 | 231.59 |
1560729600000 | 231.08 |
1560816000000 | 234.02 |
1560902400000 | 233.85 |
1560988800000 | 235.43 |
1561075200000 | 234.89 |
1561334400000 | 233.71 |
1561420800000 | 234.07 |
1561507200000 | 233.95 |
1561593600000 | 233.69 |
1561680000000 | 234.14 |
1561939200000 | 237.32 |
1562025600000 | 238.19 |
1562112000000 | 239.95 |
1562198400000 | 240.19 |
1562284800000 | 237.28 |
1562544000000 | 237.63 |
1562630400000 | 235.89 |
1562716800000 | 235.89 |
1562803200000 | 235.48 |
1562889600000 | 235.67 |
1563148800000 | 236.76 |
1563235200000 | 236.92 |
1563321600000 | 234.67 |
1563408000000 | 232.78 |
1563494400000 | 234.28 |
1563753600000 | 234.07 |
1563840000000 | 236.11 |
1563926400000 | 236.74 |
1564012800000 | 235.74 |
1564099200000 | 235.21 |
1564358400000 | 235.37 |
1564444800000 | 231.39 |
1564531200000 | 231.65 |
1564617600000 | 233.25 |
1564704000000 | 228.52 |
1564963200000 | 222.92 |
1565049600000 | 223.34 |
1565136000000 | 222.43 |
1565222400000 | 226.5 |
1565308800000 | 225.51 |
1565568000000 | 224.24 |
1565654400000 | 226.06 |
1565740800000 | 220.72 |
1565827200000 | 220.45 |
1565913600000 | 223.68 |
1566172800000 | 226.17 |
1566259200000 | 225.07 |
1566345600000 | 228.21 |
1566432000000 | 227 |
1566518400000 | 225.71 |
1566777600000 | 223.93 |
1566864000000 | 225.34 |
1566950400000 | 223.8 |
1567036800000 | 226.24 |
1567123200000 | 228.56 |
1567382400000 | 229.28 |
1567468800000 | 228.35 |
1567555200000 | 230.86 |
1567641600000 | 232.81 |
1567728000000 | 234.11 |
1567987200000 | 233.26 |
1568073600000 | 232.4 |
1568160000000 | 235.68 |
1568246400000 | 236.53 |
1568332800000 | 237.41 |
1568592000000 | 237.05 |
1568678400000 | 236.04 |
1568764800000 | 236.55 |
1568851200000 | 237.4 |
1568937600000 | 238 |
1569196800000 | 235.52 |
1569283200000 | 235.97 |
1569369600000 | 233.7 |
1569456000000 | 234.75 |
1569542400000 | 235.54 |
1569801600000 | 235.84 |
1569888000000 | 233.04 |
1569974400000 | 227.19 |
1570060800000 | 226.23 |
1570147200000 | 228.18 |
1570406400000 | 230.1 |
1570492800000 | 228.35 |
1570579200000 | 228.9 |
1570665600000 | 230.47 |
1570752000000 | 233.4 |
1571011200000 | 233.37 |
1571097600000 | 235.52 |
1571184000000 | 235.14 |
1571270400000 | 236.6 |
1571356800000 | 236.7 |
1571616000000 | 239.47 |
1571702400000 | 239.92 |
1571788800000 | 240 |
1571875200000 | 240.87 |
1571961600000 | 241.19 |
1572220800000 | 242.36 |
1572307200000 | 240.32 |
1572393600000 | 241.61 |
1572480000000 | 240.05 |
1572566400000 | 243.15 |
1572825600000 | 245.95 |
1572912000000 | 245.44 |
1572998400000 | 245.76 |
1573084800000 | 247.39 |
1573171200000 | 247.82 |
1573430400000 | 247.4 |
1573516800000 | 248.62 |
1573603200000 | 247.53 |
1573689600000 | 246.85 |
1573776000000 | 248.22 |
1574035200000 | 246.69 |
1574121600000 | 246.24 |
1574208000000 | 245.21 |
1574294400000 | 243.27 |
1574380800000 | 245.11 |
1574640000000 | 247.58 |
1574726400000 | 248.96 |
1574812800000 | 249.06 |
1574899200000 | 248.84 |
1574985600000 | 247.42 |
1575244800000 | 244.99 |
1575331200000 | 243.83 |
1575417600000 | 247.51 |
1575504000000 | 247.77 |
1575590400000 | 250.22 |
1575849600000 | 249.54 |
1575936000000 | 248.82 |
1576022400000 | 249.78 |
1576108800000 | 251.35 |
1576195200000 | 252.79 |
1576454400000 | 256.04 |
1576540800000 | 256.17 |
1576627200000 | 255.21 |
1576713600000 | 255.65 |
1576800000000 | 258.4 |
1577059200000 | 259.18 |
1577145600000 | 259.42 |
1577404800000 | 260.35 |
1577664000000 | 257.88 |
1577750400000 | 256.99 |
1577923200000 | 261.04 |
1578009600000 | 258.55 |
1578268800000 | 257.72 |
1578355200000 | 258.27 |
1578441600000 | 258.19 |
1578528000000 | 258.8399 |
1578614400000 | 258.9 |
1578873600000 | 259.79 |
1578960000000 | 260.5 |
1579046400000 | 261.26 |
1579132800000 | 262.5899 |
1579219200000 | 264.81 |
1579478400000 | 265.2799 |
1579564800000 | 264.32 |
1579651200000 | 264.01 |
1579737600000 | 261.79 |
1579824000000 | 263.96 |
1580083200000 | 257.21 |
1580169600000 | 259.27 |
1580256000000 | 260.56 |
1580342400000 | 257.72 |
1580428800000 | 256.75 |
1580688000000 | 256.9 |
1580774400000 | 262.17 |
1580860800000 | 267.66 |
1580947200000 | 268.27 |
1581033600000 | 267.51 |
1581292800000 | 267.65 |
1581379200000 | 272.0899 |
1581465600000 | 272.95 |
1581552000000 | 272.46 |
1581638400000 | 273.16 |
1581897600000 | 273.44 |
1581984000000 | 271.93 |
1582070400000 | 274.82 |
1582156800000 | 274.14 |
1582243200000 | 272.55 |
1582502400000 | 261.57 |
1582588800000 | 257.24 |
1582675200000 | 257.86 |
1582761600000 | 248.63 |
1582848000000 | 240.85 |
1583107200000 | 242.53 |
1583193600000 | 249.11 |
1583280000000 | 249.77 |
1583366400000 | 246.24 |
1583452800000 | 237.65 |
1583712000000 | 221.03 |
1583798400000 | 218.61 |
1583884800000 | 215.02 |
1583971200000 | 191.61 |
1584057600000 | 194.36 |
1584316800000 | 185.31 |
1584403200000 | 188.85 |
1584489600000 | 181.02 |
1584576000000 | 185.74 |
1584662400000 | 186.25 |
1584921600000 | 178.02 |
1585008000000 | 189.87 |
1585094400000 | 196.51 |
1585180800000 | 202.3899 |
1585267200000 | 196.94 |
1585526400000 | 200.72 |
1585612800000 | 208.52 |
1585699200000 | 204.07 |
1585785600000 | 203.75 |
1585872000000 | 202.9199 |
1586131200000 | 209.04 |
1586217600000 | 215.29 |
1586304000000 | 214.16 |
1586390400000 | 215.2 |
1586822400000 | 218.84 |
1586908800000 | 212.27 |
1586995200000 | 213.17 |
1587081600000 | 219.72 |
1587340800000 | 220.68 |
1587427200000 | 214.98 |
1587513600000 | 218.52 |
1587600000000 | 222.48 |
1587686400000 | 219.7 |
1587945600000 | 221.93 |
1588032000000 | 227.63 |
1588118400000 | 231.11 |
1588204800000 | 229.87 |
1588291200000 | 228.03 |
1588550400000 | 220.72 |
1588636800000 | 225.57 |
1588723200000 | 225.16 |
1588809600000 | 228.64 |
1588896000000 | 231.57 |
1589155200000 | 231.23 |
1589241600000 | 233.38 |
1589328000000 | 228.62 |
1589414400000 | 222.73 |
1589500800000 | 224.59 |
1589760000000 | 233.66 |
1589846400000 | 235.65 |
1589932800000 | 237.76 |
1590019200000 | 237.54 |
1590105600000 | 236.84 |
1590364800000 | 240.91 |
1590451200000 | 243.06 |
1590537600000 | 242.03 |
1590624000000 | 247.32 |
1590710400000 | 246.48 |
1590969600000 | 248.64 |
1591056000000 | 251.44 |
1591142400000 | 255.58 |
1591228800000 | 255.79 |
1591315200000 | 259.01 |
1591574400000 | 257.57 |
1591660800000 | 255.12 |
1591747200000 | 253.56 |
1591833600000 | 244.22 |
1591920000000 | 244.31 |
1592179200000 | 243.82 |
1592265600000 | 250.12 |
1592352000000 | 252.93 |
1592438400000 | 251.39 |
1592524800000 | 251.78 |
1592784000000 | 249.82 |
1592870400000 | 253.97 |
1592956800000 | 249.08 |
1593043200000 | 249.65 |
1593129600000 | 249.13 |
1593388800000 | 250.29 |
1593475200000 | 250.07 |
1593561600000 | 252.25 |
1593648000000 | 255.79 |
1593734400000 | 255.11 |
1593993600000 | 259.0899 |
1594080000000 | 258.33 |
1594166400000 | 258.11 |
1594252800000 | 256.52 |
1594339200000 | 258.04 |
1594598400000 | 262.41 |
1594684800000 | 261.23 |
1594771200000 | 266.2799 |
1594857600000 | 265.27 |
1594944000000 | 267.19 |
1595203200000 | 271.06 |
1595289600000 | 271.86 |
1595376000000 | 271.79 |
1595462400000 | 271.7 |
1595548800000 | 267.17 |
1595808000000 | 268.08 |
1595894400000 | 267.42 |
1595980800000 | 267.27 |
1596067200000 | 261.94 |
1596153600000 | 261.72 |
1596412800000 | 267.5299 |
1596499200000 | 266.3399 |
1596585600000 | 268.04 |
1596672000000 | 267.27 |
1596758400000 | 268.48 |
1597017600000 | 269.0299 |
1597104000000 | 273.31 |
1597190400000 | 275.47 |
1597276800000 | 275.62 |
1597363200000 | 271.57 |
1597622400000 | 273.99 |
1597708800000 | 271.6 |
1597795200000 | 273.57 |
1597881600000 | 270.8 |
1597968000000 | 270.86 |
1598227200000 | 274.2 |
1598313600000 | 274.06 |
1598400000000 | 277 |
1598486400000 | 276 |
1598572800000 | 274.44 |
1598832000000 | 274.07 |
1598918400000 | 273.06 |
1599004800000 | 275.65 |
1599091200000 | 271.57 |
1599177600000 | 269.08 |
1599436800000 | 274.01 |
1599523200000 | 270.06 |
1599609600000 | 275.7799 |
1599696000000 | 274.15 |
1599782400000 | 274.2 |
1600041600000 | 273.93 |
1600128000000 | 276.35 |
1600214400000 | 279.27 |
1600300800000 | 279.29 |
1600387200000 | 279.94 |
1600646400000 | 271.31 |
1600732800000 | 273 |
1600819200000 | 273.27 |
1600905600000 | 268.57 |
1600992000000 | 269.86 |
1601251200000 | 275.89 |
1601337600000 | 277.3 |
1601424000000 | 277.31 |
1601510400000 | 278.8399 |
1601596800000 | 278.36 |
1601856000000 | 281.99 |
1601942400000 | 280.8399 |
1602028800000 | 281.69 |
1602115200000 | 283.2 |
1602201600000 | 285.83 |
1602460800000 | 289.0899 |
1602547200000 | 288.04 |
1602633600000 | 288.44 |
1602720000000 | 283.18 |
1602806400000 | 285.89 |
1603065600000 | 285.98 |
1603152000000 | 285.33 |
1603238400000 | 281.49 |
1603324800000 | 280.15 |
1603411200000 | 280.57 |
1603670400000 | 274.19 |
1603756800000 | 273.45 |
1603843200000 | 264.47 |
1603929600000 | 264.18 |
1604016000000 | 265.3399 |
1604275200000 | 268.5899 |
1604361600000 | 273.0899 |
1604448000000 | 280.26 |
1604534400000 | 285 |
1604620800000 | 284.18 |
1604880000000 | 290.6 |
1604966400000 | 289.36 |
1605052800000 | 292.2799 |
1605139200000 | 291.21 |
1605225600000 | 289.56 |
1605484800000 | 292.9 |
1605571200000 | 292.0299 |
1605657600000 | 293.5 |
1605744000000 | 292.26 |
1605830400000 | 295.01 |
1606089600000 | 294.18 |
1606176000000 | 295.17 |
1606262400000 | 295.79 |
1606348800000 | 296.46 |
1606435200000 | 299.46 |
1606694400000 | 296.79 |
1606780800000 | 296.38 |
1606867200000 | 294.75 |
1606953600000 | 293.66 |
1607040000000 | 294.17 |
1607299200000 | 295.58 |
1607385600000 | 296.91 |
1607472000000 | 297.85 |
1607558400000 | 296.42 |
1607644800000 | 295.33 |
1607904000000 | 297.74 |
1607990400000 | 298.18 |
1608076800000 | 299.91 |
1608163200000 | 301.21 |
1608249600000 | 302.8 |
1608508800000 | 298.04 |
1608595200000 | 300.13 |
1608681600000 | 302.16 |
1608768000000 | 302.69 |
1609113600000 | 306.08 |
1609200000000 | 308.97 |
1609286400000 | 306.75 |
1609372800000 | 307.07 |
1609718400000 | 309.3 |
1609804800000 | 308.16 |
1609891200000 | 308.44 |
1609977600000 | 313.97 |
1610064000000 | 316.47 |
1610323200000 | 313.16 |
1610409600000 | 313.82 |
1610496000000 | 313.52 |
1610582400000 | 315.81 |
1610668800000 | 312.05 |
1610928000000 | 313.44 |
1611014400000 | 314.91 |
1611100800000 | 317.45 |
1611187200000 | 319.0899 |
1611273600000 | 317.2 |
1611532800000 | 315.92 |
1611619200000 | 316.51 |
1611705600000 | 311.81 |
1611792000000 | 311.54 |
1611878400000 | 308.3399 |
1612137600000 | 312.33 |
1612224000000 | 316.19 |
1612310400000 | 318.74 |
1612396800000 | 318.58 |
1612483200000 | 318.1 |
1612742400000 | 318.85 |
1612828800000 | 317.3 |
1612915200000 | 315.81 |
1613001600000 | 319.8 |
1613088000000 | 322.51 |
1613347200000 | 325.55 |
1613433600000 | 325.39 |
1613520000000 | 323.07 |
1613606400000 | 319.89 |
1613692800000 | 322.75 |
1613952000000 | 320.42 |
1614038400000 | 316.68 |
1614124800000 | 318.6 |
1614211200000 | 320.5899 |
1614297600000 | 313.62 |
1614556800000 | 320.94 |
1614643200000 | 322.39 |
1614729600000 | 320.54 |
1614816000000 | 317.31 |
1614902400000 | 314.5 |
1615161600000 | 320.22 |
1615248000000 | 325.8399 |
1615334400000 | 327.62 |
1615420800000 | 331.75 |
1615507200000 | 330.22 |
1615766400000 | 330.18 |
1615852800000 | 333.51 |
1615939200000 | 329.81 |
1616025600000 | 330.27 |
1616112000000 | 329.06 |
1616371200000 | 330.77 |
1616457600000 | 328.77 |
1616544000000 | 329.11 |
1616630400000 | 327.71 |
1616716800000 | 332.63 |
1616976000000 | 331.99 |
1617062400000 | 333.75 |
1617148800000 | 334.6 |
1617235200000 | 336.25 |
1617667200000 | 339.46 |
1617753600000 | 339.2799 |
1617840000000 | 342.58 |
1617926400000 | 344.79 |
1618185600000 | 341.55 |
1618272000000 | 344.88 |
1618358400000 | 344.4 |
1618444800000 | 347.14 |
1618531200000 | 352.02 |
1618790400000 | 350.15 |
1618876800000 | 343.6 |
1618963200000 | 345.97 |
1619049600000 | 349.71 |
1619136000000 | 350.43 |
1619395200000 | 352 |
1619481600000 | 353.32 |
1619568000000 | 351.87 |
1619654400000 | 350.72 |
1619740800000 | 347.5299 |
1620000000000 | 349.94 |
1620086400000 | 343.52 |
1620172800000 | 350.39 |
1620259200000 | 348.36 |
1620345600000 | 354.11 |
1620604800000 | 353.49 |
1620691200000 | 344.8399 |
1620777600000 | 344.91 |
1620864000000 | 344.68 |
1620950400000 | 348.06 |
1621209600000 | 348.39 |
1621296000000 | 351.64 |
1621382400000 | 344.99 |
1621468800000 | 350.96 |
1621555200000 | 353.2799 |
1621814400000 | 353.36 |
1621900800000 | 354.24 |
1621987200000 | 352.11 |
1622073600000 | 353.56 |
1622160000000 | 356.33 |
1622419200000 | 354.64 |
1622505600000 | 359.01 |
1622592000000 | 358.83 |
1622678400000 | 359.0899 |
1622764800000 | 361.2 |
1623024000000 | 361.46 |
1623110400000 | 362.22 |
1623196800000 | 362.76 |
1623283200000 | 362.69 |
1623369600000 | 363.32 |
1623628800000 | 364.76 |
1623715200000 | 363.79 |
1623801600000 | 363.87 |
1623888000000 | 360.7799 |
1623974400000 | 355.77 |
1624233600000 | 358.41 |
1624320000000 | 360 |
1624406400000 | 357.73 |
1624492800000 | 361.7799 |
1624579200000 | 361.83 |
1624838400000 | 360.72 |
1624924800000 | 363.81 |
1625011200000 | 361.44 |
1625097600000 | 364.18 |
1625184000000 | 366.52 |
1625443200000 | 368.27 |
1625529600000 | 368.35 |
1625616000000 | 372.12 |
1625702400000 | 367.22 |
1625788800000 | 370.35 |
1626048000000 | 374.58 |
1626134400000 | 375.16 |
1626220800000 | 375.5299 |
1626307200000 | 372.1 |
1626393600000 | 371.2 |
1626652800000 | 364.14 |
1626739200000 | 365.8 |
1626825600000 | 371.95 |
1626912000000 | 376.88 |
1626998400000 | 379.73 |
1627257600000 | 380.43 |
1627344000000 | 378.13 |
1627430400000 | 379.83 |
1627516800000 | 381.18 |
1627603200000 | 379.92 |
1627862400000 | 382.54 |
1627948800000 | 382.64 |
1628035200000 | 387.16 |
1628121600000 | 388.91 |
1628208000000 | 385.97 |
1628467200000 | 385.88 |
1628553600000 | 387.3399 |
1628640000000 | 388.31 |
1628726400000 | 388.65 |
1628812800000 | 389.5299 |
1629072000000 | 386.21 |
1629158400000 | 387.43 |
1629244800000 | 388.2 |
1629331200000 | 380.95 |
1629417600000 | 384.07 |
1629676800000 | 388.0899 |
1629763200000 | 387.07 |
1629849600000 | 386.9 |
1629936000000 | 386.61 |
1630022400000 | 388.47 |
1630281600000 | 390.12 |
1630368000000 | 385.91 |
1630454400000 | 387.52 |
1630540800000 | 392.18 |
1630627200000 | 390.26 |
1630886400000 | 392.98 |
1630972800000 | 391.27 |
1631059200000 | 385.61 |
1631145600000 | 386.05 |
1631232000000 | 384.45 |
1631491200000 | 383.54 |
1631577600000 | 384.04 |
1631664000000 | 381.91 |
1631750400000 | 383.87 |
1631836800000 | 379.87 |
1632096000000 | 370.57 |
1632182400000 | 373.47 |
1632268800000 | 377.5299 |
1632355200000 | 383.74 |
1632441600000 | 378.66 |
1632700800000 | 375.12 |
1632787200000 | 365.38 |
1632873600000 | 366.0899 |
1632960000000 | 368.48 |
1633046400000 | 367.0899 |
1633305600000 | 364.87 |
1633392000000 | 369.02 |
1633478400000 | 364.13 |
1633564800000 | 369.8 |
1633651200000 | 368.21 |
1633910400000 | 366.74 |
1633996800000 | 369.51 |
1634083200000 | 376.11 |
1634169600000 | 380.55 |
1634256000000 | 384.46 |
1634515200000 | 383.82 |
1634601600000 | 387.01 |
1634688000000 | 388.8 |
1634774400000 | 390.02 |
1634860800000 | 394.13 |
1635120000000 | 393 |
1635206400000 | 394.4 |
1635292800000 | 392.48 |
1635379200000 | 392.72 |
1635465600000 | 390.96 |
1635724800000 | 394.74 |
1635811200000 | 394 |
1635897600000 | 396.76 |
1635984000000 | 400.23 |
1636070400000 | 398.76 |
1636329600000 | 400.54 |
1636416000000 | 399.83 |
1636502400000 | 397.86 |
1636588800000 | 401.2 |
1636675200000 | 403.48 |
1636934400000 | 404.23 |
1637020800000 | 404.82 |
1637107200000 | 405.9 |
1637193600000 | 402.07 |
1637280000000 | 401.94 |
1637539200000 | 400.2799 |
1637625600000 | 390.23 |
1637712000000 | 388.88 |
1637798400000 | 392.44 |
1637884800000 | 378.16 |
1638144000000 | 383.31 |
1638230400000 | 379.8399 |
1638316800000 | 384.95 |
1638403200000 | 379.3 |
1638489600000 | 373.48 |
1638748800000 | 376.29 |
1638835200000 | 388.26 |
1638921600000 | 388.87 |
1639008000000 | 388.67 |
1639094400000 | 387.16 |
1639353600000 | 385.26 |
1639440000000 | 377.86 |
1639526400000 | 381.07 |
1639612800000 | 386.45 |
1639699200000 | 384.0899 |
1639958400000 | 374.89 |
1640044800000 | 381.29 |
1640131200000 | 386.24 |
1640217600000 | 390.87 |
1640304000000 | 390.45 |
1640563200000 | 394.97 |
1640649600000 | 398.47 |
1640736000000 | 397.42 |
1640822400000 | 398.52 |
1640908800000 | 397.46 |
1641168000000 | 398.71 |
1641254400000 | 398.91 |
1641340800000 | 398.17 |
1641427200000 | 393.36 |
1641513600000 | 387 |
1641772800000 | 377.07 |
1641859200000 | 380.7 |
1641945600000 | 386.06 |
1642032000000 | 384.9 |
1642118400000 | 375.92 |
1642377600000 | 377.25 |
1642464000000 | 370.54 |
1642550400000 | 371.88 |
1642636800000 | 374.88 |
1642723200000 | 364.42 |
1642982400000 | 347.66 |
1643068800000 | 350.37 |
1643155200000 | 357.99 |
1643241600000 | 358.26 |
1643328000000 | 354.14 |
1643587200000 | 361.75 |
1643673600000 | 366.71 |
1643760000000 | 371.99 |
1643846400000 | 363.73 |
1643932800000 | 356.05 |
1644192000000 | 360.47 |
1644278400000 | 356.4 |
1644364800000 | 366.43 |
1644451200000 | 361.81 |
1644537600000 | 358.5899 |
1644796800000 | 349.27 |
1644883200000 | 356.79 |
1644969600000 | 355.76 |
1645056000000 | 349.9 |
1645142400000 | 344.04 |
1645401600000 | 337.5 |
1645488000000 | 340.27 |
1645574400000 | 337.35 |
1645660800000 | 329.24 |
1645747200000 | 341.12 |
1646006400000 | 344.67 |
1646092800000 | 338.27 |
1646179200000 | 337.65 |
1646265600000 | 331.7 |
1646352000000 | 323.96 |
1646611200000 | 321.44 |
1646697600000 | 321.85 |
1646784000000 | 332.87 |
1646870400000 | 332.33 |
1646956800000 | 336.8399 |
1647216000000 | 343.64 |
1647302400000 | 339.21 |
1647388800000 | 354.96 |
1647475200000 | 357.5899 |
1647561600000 | 361.57 |
1647820800000 | 362.79 |
1647907200000 | 363 |
1647993600000 | 359.17 |
1648080000000 | 355.62 |
1648166400000 | 354.15 |
1648425600000 | 355.93 |
1648512000000 | 363.85 |
1648598400000 | 364.82 |
1648684800000 | 360.54 |
1648771200000 | 365.17 |
1649030400000 | 367.22 |
1649116800000 | 369.75 |
1649203200000 | 363.42 |
1649289600000 | 365.41 |
1649376000000 | 369.46 |
1649635200000 | 362.87 |
1649721600000 | 362.7799 |
1649808000000 | 362.7 |
1649894400000 | 364.0299 |
1650326400000 | 363.5 |
1650412800000 | 366.83 |
1650499200000 | 366.62 |
1650585600000 | 360.37 |
1650844800000 | 351.07 |
1650931200000 | 345.83 |
1651017600000 | 350.8399 |
1651104000000 | 349.7 |
1651190400000 | 355.3399 |
1651449600000 | 347.15 |
1651536000000 | 348.81 |
1651622400000 | 345.79 |
1651708800000 | 342.29 |
1651795200000 | 335.21 |
1652054400000 | 320.16 |
1652140800000 | 323.4 |
1652227200000 | 329.02 |
1652313600000 | 327.97 |
1652400000000 | 334.22 |
1652659200000 | 334.77 |
1652745600000 | 339.15 |
1652832000000 | 336.57 |
1652918400000 | 333.43 |
1653004800000 | 337.3 |
1653264000000 | 339.76 |
1653350400000 | 336.81 |
1653436800000 | 335.81 |
1653523200000 | 335.41 |
1653609600000 | 343.62 |
1653868800000 | 350.02 |
1653955200000 | 346.71 |
1654041600000 | 343.7799 |
1654128000000 | 347 |
1654214400000 | 346.88 |
1654473600000 | 347.97 |
1654560000000 | 349.2799 |
1654646400000 | 348.49 |
1654732800000 | 342.01 |
1654819200000 | 333.54 |
1655078400000 | 324.02 |
1655164800000 | 319.98 |
1655251200000 | 322.61 |
1655337600000 | 311.19 |
1655424000000 | 312.97 |
1655683200000 | 318.16 |
1655769600000 | 319.18 |
1655856000000 | 315.01 |
1655942400000 | 310.11 |
1656028800000 | 313.7 |
1656288000000 | 322.1 |
1656374400000 | 320.98 |
1656460800000 | 318.5 |
1656547200000 | 313 |
1656633600000 | 314.23 |
1656892800000 | 315.7799 |
1656979200000 | 312.25 |
1657065600000 | 318.08 |
1657152000000 | 324.86 |
1657238400000 | 326.33 |
1657497600000 | 324.25 |
1657584000000 | 328 |
1657670400000 | 324.2799 |
1657756800000 | 319.3 |
1657843200000 | 323.66 |
1658102400000 | 330.16 |
1658188800000 | 333.9 |
1658275200000 | 334.29 |
1658361600000 | 337.57 |
1658448000000 | 339.91 |
1658707200000 | 338.71 |
1658793600000 | 337.82 |
1658880000000 | 338.2 |
1658966400000 | 345.12 |
1659052800000 | 352.23 |
1659312000000 | 350.3399 |
1659398400000 | 346.66 |
1659484800000 | 345.24 |
1659571200000 | 347.86 |
1659657600000 | 342.51 |
1659916800000 | 344.5899 |
1660003200000 | 341.36 |
1660089600000 | 348.65 |
1660176000000 | 350.96 |
1660262400000 | 347.82 |
1660521600000 | 346.7799 |
1660608000000 | 348.07 |
1660694400000 | 343.97 |
1660780800000 | 345 |
1660867200000 | 342.7 |
1661126400000 | 338.87 |
1661212800000 | 339.2799 |
1661299200000 | 341.35 |
1661385600000 | 343.07 |
1661472000000 | 336.83 |
1661731200000 | 331.43 |
1661817600000 | 330.45 |
1661904000000 | 328.9 |
1661990400000 | 319.9 |
1662076800000 | 326.05 |
1662336000000 | 324.14 |
1662422400000 | 322.89 |
1662508800000 | 320.9 |
1662595200000 | 323.19 |
1662681600000 | 329.57 |
1662940800000 | 335.04 |
1663027200000 | 328.24 |
1663113600000 | 324.55 |
1663200000000 | 321.22 |
1663286400000 | 313.98 |
1663545600000 | 311.25 |
1663632000000 | 305.62 |
1663718400000 | 309.23 |
1663804800000 | 302.25 |
1663891200000 | 297.2 |
1664150400000 | 296.2799 |
1664236800000 | 297.52 |
1664323200000 | 298.16 |
1664409600000 | 291.07 |
1664496000000 | 296.61 |
1664755200000 | 301.55 |
1664841600000 | 310.06 |
1664928000000 | 305.8399 |
1665014400000 | 305.85 |
1665100800000 | 299.81 |
1665360000000 | 298.57 |
1665446400000 | 297.61 |
1665532800000 | 297.62 |
1665619200000 | 298.55 |
1665705600000 | 302.57 |
1665964800000 | 307.88 |
1666051200000 | 312.57 |
1666137600000 | 308.23 |
1666224000000 | 306.35 |
1666310400000 | 303.49 |
1666569600000 | 308.42 |
1666656000000 | 315.23 |
1666742400000 | 317.62 |
1666828800000 | 317.88 |
1666915200000 | 317.86 |
1667174400000 | 318.2799 |
1667260800000 | 319.91 |
1667347200000 | 322.13 |
1667433600000 | 319.22 |
1667520000000 | 324.27 |
1667779200000 | 327.29 |
1667865600000 | 331.3399 |
1667952000000 | 328.92 |
1668038400000 | 338.67 |
1668124800000 | 339.69 |
1668384000000 | 338.56 |
1668470400000 | 336.8399 |
1668556800000 | 331.96 |
1668643200000 | 327.91 |
1668729600000 | 330.47 |
1668988800000 | 329.88 |
1669075200000 | 333.18 |
1669161600000 | 337.57 |
1669248000000 | 339.89 |
1669334400000 | 340.51 |
1669593600000 | 336.75 |
1669680000000 | 337.74 |
1669766400000 | 338.99 |
1669852800000 | 344.81 |
1669939200000 | 344.75 |
1670198400000 | 345.32 |
1670284800000 | 341.12 |
1670371200000 | 338.04 |
1670457600000 | 338.01 |
1670544000000 | 343.19 |
1670803200000 | 341.21 |
1670889600000 | 347.39 |
1670976000000 | 347.76 |
1671062400000 | 338.56 |
1671148800000 | 332.54 |
1671408000000 | 332.45 |
1671494400000 | 331.16 |
1671580800000 | 335.63 |
1671667200000 | 333.36 |
1671753600000 | 333.87 |
1672099200000 | 335.68 |
1672185600000 | 333.93 |
1672272000000 | 336.77 |
1672358400000 | 333.5899 |
1672617600000 | 338.51 |
1672704000000 | 339.93 |
1672790400000 | 339.76 |
1672876800000 | 338.96 |
1672963200000 | 341.16 |
1673222400000 | 346.89 |
1673308800000 | 342.39 |
1673395200000 | 342.22 |
1673481600000 | 344.71 |
1673568000000 | 345.68 |
1673827200000 | 348.19 |
1673913600000 | 348.31 |
1674000000000 | 350.87 |
1674086400000 | 343.51 |
1674172800000 | 346.57 |
1674432000000 | 350.73 |
1674518400000 | 349.2 |
1674604800000 | 344.27 |
1674691200000 | 344.63 |
1674777600000 | 346.72 |
1675036800000 | 345.36 |
1675123200000 | 341.99 |
1675209600000 | 344.35 |
1675296000000 | 352.0299 |
1675382400000 | 352.98 |
1675641600000 | 349.08 |
1675728000000 | 349.82 |
1675814400000 | 351.42 |
1675900800000 | 355.45 |
1675987200000 | 350.73 |
1676246400000 | 355.31 |
1676332800000 | 355.41 |
1676419200000 | 356.05 |
1676505600000 | 355.41 |
1676592000000 | 354.12 |
1676851200000 | 356.24 |
1676937600000 | 355.44 |
1677024000000 | 353.27 |
1677110400000 | 354.9 |
1677196800000 | 351.67 |
1677456000000 | 356.37 |
1677542400000 | 355.38 |
1677628800000 | 353.13 |
1677715200000 | 353.73 |
1677801600000 | 357.9 |
1678060800000 | 357.38 |
1678147200000 | 352.7799 |
1678233600000 | 351.97 |
1678320000000 | 350.9 |
1678406400000 | 343.62 |
1678665600000 | 337.08 |
1678752000000 | 343.54 |
1678838400000 | 333.64 |
1678924800000 | 335.5299 |
1679011200000 | 331.8 |
1679270400000 | 336 |
1679356800000 | 340.69 |
1679443200000 | 340.39 |
1679529600000 | 341.0899 |
1679616000000 | 336.0899 |
1679875200000 | 340.19 |
1679961600000 | 339.31 |
1680048000000 | 343.39 |
1680134400000 | 348.94 |
1680220800000 | 352.17 |
1680480000000 | 350.79 |
1680566400000 | 351.94 |
1680652800000 | 346.94 |
1680739200000 | 347.33 |
1681171200000 | 350.63 |
1681257600000 | 352.74 |
1681344000000 | 355.29 |
1681430400000 | 360.2 |
1681689600000 | 362.17 |
1681776000000 | 361.67 |
1681862400000 | 357.79 |
1681948800000 | 356.13 |
1682035200000 | 357.96 |
1682294400000 | 358.71 |
1682380800000 | 356.35 |
1682467200000 | 352.21 |
1682553600000 | 356.37 |
1682640000000 | 358.24 |
1682899200000 | 359.0299 |
1682985600000 | 354.26 |
1683072000000 | 354.3 |
1683158400000 | 352.44 |
1683244800000 | 356.77 |
1683504000000 | 360.74 |
1683590400000 | 357.58 |
1683676800000 | 356.8399 |
1683763200000 | 358.16 |
1683849600000 | 360.23 |
1684108800000 | 361.76 |
1684195200000 | 357.41 |
1684281600000 | 356.54 |
1684368000000 | 355.5299 |
1684454400000 | 359.3399 |
1684713600000 | 360.61 |
1684800000000 | 356.77 |
1684886400000 | 349.22 |
1684972800000 | 347.19 |
1685059200000 | 351.6 |
1685318400000 | 349.91 |
1685404800000 | 347.14 |
1685491200000 | 345.55 |
1685577600000 | 345.69 |
1685664000000 | 351.83 |
1685923200000 | 350.32 |
1686009600000 | 352.5899 |
1686096000000 | 352.25 |
1686182400000 | 352.32 |
1686268800000 | 352.55 |
1686528000000 | 352.5299 |
1686614400000 | 356.02 |
1686700800000 | 355.97 |
1686787200000 | 355.25 |
1686873600000 | 355.57 |
1687132800000 | 348.47 |
1687219200000 | 345.83 |
1687305600000 | 344.51 |
1687392000000 | 341.5 |
1687478400000 | 340.42 |
1687737600000 | 340.36 |
1687824000000 | 337.5 |
1687910400000 | 340.74 |
1687996800000 | 341.87 |
1688083200000 | 346.57 |
1688342400000 | 345.31 |
1688428800000 | 347.2799 |
1688515200000 | 344.81 |
1688601600000 | 337.54 |
1688688000000 | 339.38 |
1688947200000 | 338.2799 |
1689033600000 | 340.38 |
1689120000000 | 346.16 |
1689206400000 | 349.07 |
1689292800000 | 346.35 |
1689552000000 | 344.97 |
1689638400000 | 348.04 |
1689724800000 | 347.94 |
1689811200000 | 349.45 |
1689897600000 | 349.25 |
1690156800000 | 350.81 |
1690243200000 | 353.3399 |
1690329600000 | 347.89 |
1690416000000 | 350.1 |
1690502400000 | 347.41 |
1690761600000 | 350.12 |
1690848000000 | 348.46 |
1690934400000 | 342.75 |
1691020800000 | 340.46 |
1691107200000 | 342.65 |
1691366400000 | 343.42 |
1691452800000 | 350.0899 |
1691539200000 | 352.26 |
1691625600000 | 353.43 |
1691712000000 | 347.91 |
1691971200000 | 347.92 |
1692057600000 | 345.24 |
1692144000000 | 345.58 |
1692230400000 | 343.32 |
1692316800000 | 339.46 |
1692576000000 | 339.27 |
1692662400000 | 342.2 |
1692748800000 | 344.04 |
1692835200000 | 341.98 |
1692921600000 | 341.0299 |
1693180800000 | 345.93 |
1693267200000 | 348.51 |
1693353600000 | 347.46 |
1693440000000 | 345.98 |
1693526400000 | 347.95 |
1693785600000 | 349.3399 |
1693872000000 | 349.43 |
1693958400000 | 349.32 |
1694044800000 | 348.07 |
1694131200000 | 348.17 |
1694390400000 | 350.18 |
1694476800000 | 347.62 |
1694563200000 | 345.44 |
1694649600000 | 351.87 |
1694736000000 | 350.05 |
1694995200000 | 346.56 |
1695081600000 | 346.0899 |
1695168000000 | 351.31 |
1695254400000 | 345.26 |
1695340800000 | 345.27 |
1695600000000 | 344.15 |
1695686400000 | 343.24 |
1695772800000 | 344.29 |
1695859200000 | 345.71 |
1695945600000 | 348.39 |
1696204800000 | 343.86 |
1696291200000 | 338.19 |
1696377600000 | 336.93 |
1696464000000 | 339.65 |
1696550400000 | 342.55 |
1696809600000 | 341.99 |
1696896000000 | 349.97 |
1696982400000 | 352.75 |
1697068800000 | 356.6 |
1697155200000 | 354.23 |
1697414400000 | 353.37 |
1697500800000 | 351.3 |
1697587200000 | 346.8 |
1697673600000 | 340.66 |
1697760000000 | 335.77 |
1698019200000 | 333.07 |
1698105600000 | 334.2799 |
1698192000000 | 333.7 |
1698278400000 | 332.17 |
1698364800000 | 330.7 |
1698624000000 | 332.69 |
1698710400000 | 336.16 |
1698796800000 | 336.38 |
1698883200000 | 344.16 |
1698969600000 | 343.85 |
1699228800000 | 345.69 |
1699315200000 | 344.19 |
1699401600000 | 347.08 |
1699488000000 | 348.7799 |
1699574400000 | 345.24 |
1699833600000 | 347.29 |
1699920000000 | 354.04 |
1700006400000 | 356.58 |
1700092800000 | 352.5 |
1700179200000 | 358.13 |
1700438400000 | 361.37 |
1700524800000 | 359.63 |
1700611200000 | 360.02 |
1700697600000 | 362.24 |
1700784000000 | 363.99 |
1701043200000 | 362.74 |
1701129600000 | 359.18 |
1701216000000 | 361.93 |
1701302400000 | 362.13 |
1701388800000 | 366.27 |
1701648000000 | 364.25 |
1701734400000 | 365.3 |
1701820800000 | 367.13 |
1701907200000 | 366.7 |
1701993600000 | 368.51 |
1702252800000 | 368.95 |
1702339200000 | 366.06 |
1702425600000 | 366.94 |
1702512000000 | 375.31 |
1702598400000 | 377.22 |
1702857600000 | 379.31 |
1702944000000 | 381.31 |
1703030400000 | 383.63 |
1703116800000 | 383.23 |
1703203200000 | 385.45 |
1703635200000 | 387.47 |
1703721600000 | 387.48 |
1703808000000 | 386.6 |
1704153600000 | 385.5899 |
1704240000000 | 380.91 |
1704326400000 | 387.05 |
1704412800000 | 385.22 |
1704672000000 | 385.01 |
1704758400000 | 384.93 |
1704844800000 | 385.88 |
1704931200000 | 382.81 |
1705017600000 | 386.33 |
1705276800000 | 382.62 |
1705363200000 | 381 |
1705449600000 | 376.16 |
1705536000000 | 377.23 |
1705622400000 | 374.99 |
1705881600000 | 377.76 |
1705968000000 | 378.06 |
1706054400000 | 380.54 |
1706140800000 | 383 |
1706227200000 | 385.2 |
1706486400000 | 386.57 |
1706572800000 | 386.37 |
1706659200000 | 390.55 |
1706745600000 | 390.72 |
1706832000000 | 388.82 |
1707091200000 | 387.92 |
1707177600000 | 391.29 |
1707264000000 | 393.33 |
1707350400000 | 391.93 |
1707436800000 | 393.75 |
1707696000000 | 396.5899 |
1707782400000 | 392.01 |
1707868800000 | 395.68 |
1707955200000 | 399.18 |
1708041600000 | 402.05 |
1708300800000 | 403.44 |
1708387200000 | 401.52 |
1708473600000 | 399.8 |
1708560000000 | 403.89 |
1708646400000 | 403.74 |
1708905600000 | 403.22 |
1708992000000 | 402.54 |
1709078400000 | 401.81 |
1709164800000 | 401.45 |
1709251200000 | 407.67 |
1709510400000 | 407.61 |
1709596800000 | 403.42 |
1709683200000 | 404.73 |
1709769600000 | 414.51 |
1709856000000 | 415.83 |
1710115200000 | 412.52 |
1710201600000 | 418.5299 |
1710288000000 | 417.85 |
1710374400000 | 418.15 |
1710460800000 | 415.47 |
1710720000000 | 413.33 |
1710806400000 | 413.79 |
1710892800000 | 414.25 |
1710979200000 | 417.8 |
1711065600000 | 417.67 |
1711324800000 | 417.8399 |
1711411200000 | 418.47 |
1711497600000 | 416.96 |
1711584000000 | 414.81 |
1712016000000 | 412.75 |
1712102400000 | 415.41 |
1712188800000 | 415.33 |
1712275200000 | 413.87 |
1712534400000 | 417.0299 |
1712620800000 | 414.08 |
1712707200000 | 413.65 |
1712793600000 | 412.13 |
1712880000000 | 412.7 |
1713139200000 | 413.14 |
1713225600000 | 406.76 |
1713312000000 | 406.43 |
1713398400000 | 405.91 |
1713484800000 | 406.24 |
1713744000000 | 409.11 |
1713830400000 | 414.62 |
1713916800000 | 411.41 |
1714003200000 | 405.23 |
1714089600000 | 412.39 |
1714348800000 | 413.97 |
1714435200000 | 414.94 |
1714521600000 | 414.2 |
1714608000000 | 410.57 |
1714694400000 | 411.54 |
1714953600000 | 414.8399 |
1715040000000 | 420.73 |
1715126400000 | 420.64 |
1715212800000 | 420.83 |
1715299200000 | 425.23 |
1715558400000 | 428.65 |
1715644800000 | 429.82 |
1715731200000 | 432.84 |
1715817600000 | 432.6 |
1715904000000 | 430.79 |
1716163200000 | 433.59 |
1716249600000 | 435.98 |
1716336000000 | 435.27 |
1716422400000 | 437.22 |
1716508800000 | 436.32 |
1716768000000 | 437.47 |
1716854400000 | 436.87 |
1716940800000 | 430.81 |
1717027200000 | 433.56 |
1717113600000 | 437.55 |
1717372800000 | 438.75 |
1717459200000 | 436.01 |
1717545600000 | 438.07 |
1717632000000 | 442.79 |
1717718400000 | 443.32 |
1717977600000 | 443.72 |
1718064000000 | 441.17 |
1718150400000 | 448.97 |
1718236800000 | 441.43 |
1718323200000 | 438.23 |
1718582400000 | 436.67 |
1718668800000 | 439.46 |
1718755200000 | 439.14 |
1718841600000 | 443.56 |
1718928000000 | 441.7 |
1719187200000 | 444.2 |
1719273600000 | 444.79 |
1719360000000 | 441.58 |
1719446400000 | 439.53 |
1719532800000 | 440.39 |
1719792000000 | 441.7 |
1719878400000 | 438.56 |
1719964800000 | 439.07 |
1720051200000 | 439.77 |
1720137600000 | 438.82 |
1720396800000 | 438.64 |
1720483200000 | 434.06 |
1720569600000 | 436.79 |
1720656000000 | 438.96 |
1720742400000 | 443.81 |
1721001600000 | 437.88 |
1721088000000 | 437.78 |
1721174400000 | 431.59 |
1721260800000 | 429.35 |
1721347200000 | 427.44 |
1721606400000 | 429.86 |
1721692800000 | 430.5 |
1721779200000 | 426.66 |
1721865600000 | 422.42 |
1721952000000 | 423.35 |
1722211200000 | 425.89 |
1722297600000 | 430.34 |
1722384000000 | 434.77 |
1722470400000 | 431.24 |
1722556800000 | 415.92 |
1722816000000 | 403.66 |
1722902400000 | 410.33 |
1722988800000 | 412.24 |
1723075200000 | 415.02 |
1723161600000 | 422.81 |
1723420800000 | 419.9 |
1723507200000 | 423.45 |
1723593600000 | 425.24 |
1723680000000 | 430.16 |
1723766400000 | 429.44 |
1724025600000 | 433.25 |
1724112000000 | 430.96 |
1724198400000 | 429.84 |
1724284800000 | 433.2 |
1724371200000 | 434.84 |
1724630400000 | 434.27 |
1724716800000 | 434.13 |
1724803200000 | 435.02 |
1724889600000 | 439.59 |
1724976000000 | 442.25 |
STOXX Nordic Total Market | STOXX Europe Total Market | |
---|---|---|
2017 | 10.5324596 | 11.6047581 |
2018 | -6.8308857 | -10.3600855 |
2019 | 25.7235193 | 27.906404 |
2020 | 19.6521629 | -1.518405 |
2021 | 29.6954352 | 25.867756 |
2022 | -16.2409974 | -10.9426393 |
2023 | 16.158124 | 16.588413 |
2024 | 22.5733476 | 19.50647 |
Methodology
The STOXX Global TMI Index comprises all shares of the eligible STOXX universe. The other regional TMI indices consist of components of the relevant Total Market Country indices. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0011455422 | BDXR | BDXR INDEX | .BDXR |
Price EUR | CH0011455406 | BDXP | BDXP INDEX | .BDXP |
Net Return USD | CH0011455430 | BDXV | BDXV INDEX | .BDXV |
Price USD | CH0011455414 | BDXL | BDXL INDEX | .BDXL |
Price DKK | CH0037487060 | BDXDX | BDXDX INDEX | .BDXDX |
Net Return DKK | CH0037487078 | BDXDY | BDXDY INDEX | .BDXDY |
Price NOK | CH0037486245 | BDXNX | BDXNX INDEX | .BDXNX |
Net Return NOK | CH0037486278 | BDXNY | BDXNY INDEX | .BDXNY |
Net Return SEK | CH0037485387 | BDXY | BDXY INDEX | .BDXY |
Price SEK | CH0037485361 | BDXX | BDXX INDEX | .BDXX |
Gross Return DKK | CH0147787714 | BDXDZ | ||
Gross Return EUR | CH0147795543 | BDXGR | ||
Gross Return NOK | CH0147795360 | BDXNZ | ||
Gross Return SEK | CH0147795451 | BDXSZ | ||
Gross Return USD | CH0147790270 | BDXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No |
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 our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Nordic Total Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 22.516% |
INVESTOR B | Financial Services | Sweden | 2.742% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 2.435% |
NORDEA BANK | Banks | Finland | 2.179% |
VOLVO B | Industrial Goods and Services | Sweden | 2.151% |
DSV | Industrial Goods and Services | Denmark | 1.697% |
ASSA ABLOY | Construction and Materials | Sweden | 1.600% |
EQT | Financial Services | Sweden | 1.401% |
EQUINOR | Energy | Norway | 1.396% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 1.327% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.