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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market | 26,209.3 | 20,184.9 | 35.3 | 5.6 | 4,544.8 | 0.1 | 22.5 | 0.0 | 1.9 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
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 | 0.9 | 17.2 | 24.3 | 30.1 | 103.8 | N/A | N/A | 24.6 | 9.2 | 15.5 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market | N/A | N/A | 11.2 | 14.7 | 16.4 | N/A | N/A | 1.7 | 0.5 | 0.8 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Gross Return), all data as of July 31, 2024
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 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
STOXX Nordic Total Market | |
---|---|
978220800000 | 100 |
978393600000 | 98.27 |
978480000000 | 93.47 |
978566400000 | 100.31 |
978652800000 | 100.6 |
978912000000 | 99 |
978998400000 | 94.91 |
979084800000 | 93.65 |
979171200000 | 96.46 |
979257600000 | 98.29 |
979516800000 | 99.08 |
979603200000 | 96.05 |
979689600000 | 99.75 |
979776000000 | 100.51 |
979862400000 | 99.85 |
980121600000 | 99.02 |
980208000000 | 97.89 |
980294400000 | 98.9 |
980380800000 | 99.11 |
980467200000 | 96.27 |
980726400000 | 95.8 |
980812800000 | 94.74 |
980899200000 | 96.73 |
980985600000 | 94.73 |
981072000000 | 93.64 |
981331200000 | 92.13 |
981417600000 | 93.76 |
981504000000 | 91.3 |
981590400000 | 90.07 |
981676800000 | 86.25 |
981936000000 | 87.61 |
982022400000 | 87.24 |
982108800000 | 84.1 |
982195200000 | 87.54 |
982281600000 | 84.35 |
982540800000 | 83.99 |
982627200000 | 83.75 |
982713600000 | 82.44 |
982800000000 | 79.59 |
982886400000 | 77 |
983145600000 | 78.74 |
983232000000 | 79.92 |
983318400000 | 79.22 |
983404800000 | 77.44 |
983491200000 | 80.03 |
983750400000 | 81.57 |
983836800000 | 84.17 |
983923200000 | 83.46 |
984009600000 | 81.56 |
984096000000 | 80.25 |
984355200000 | 75.08 |
984441600000 | 75.52 |
984528000000 | 73.74 |
984614400000 | 76.9 |
984700800000 | 75.32 |
984960000000 | 75.67 |
985046400000 | 77.81 |
985132800000 | 75.25 |
985219200000 | 73 |
985305600000 | 75.71 |
985564800000 | 78.47 |
985651200000 | 78.84 |
985737600000 | 76.66 |
985824000000 | 74.61 |
985910400000 | 73.71 |
986169600000 | 72.97 |
986256000000 | 70.29 |
986342400000 | 70.6 |
986428800000 | 74.02 |
986515200000 | 72.87 |
986774400000 | 74.07 |
986860800000 | 76.52 |
986947200000 | 77.7 |
987033600000 | 76.94 |
987465600000 | 75.86 |
987552000000 | 81.06 |
987638400000 | 82.71 |
987724800000 | 82.34 |
987984000000 | 81.29 |
988070400000 | 81.55 |
988156800000 | 81.45 |
988243200000 | 82.03 |
988329600000 | 84.38 |
988588800000 | 87.38 |
988675200000 | 87.36 |
988761600000 | 87.54 |
988848000000 | 85.7 |
988934400000 | 86.47 |
989193600000 | 87.34 |
989280000000 | 86.36 |
989366400000 | 85.24 |
989452800000 | 87.02 |
989539200000 | 85.84 |
989798400000 | 84.5 |
989884800000 | 84.37 |
989971200000 | 84.8 |
990057600000 | 87.54 |
990144000000 | 89.04 |
990403200000 | 90.56 |
990489600000 | 91.31 |
990576000000 | 89.97 |
990662400000 | 89.9 |
990748800000 | 89.33 |
991008000000 | 89.14 |
991094400000 | 87.89 |
991180800000 | 85.78 |
991267200000 | 86.17 |
991353600000 | 85.83 |
991612800000 | 86.52 |
991699200000 | 88.74 |
991785600000 | 88.28 |
991872000000 | 88.01 |
991958400000 | 87.17 |
992217600000 | 85.33 |
992304000000 | 78.31 |
992390400000 | 79.21 |
992476800000 | 76.1 |
992563200000 | 75.91 |
992822400000 | 75.19 |
992908800000 | 75.84 |
992995200000 | 74.91 |
993081600000 | 75.59 |
993168000000 | 75.64 |
993427200000 | 75.78 |
993513600000 | 75.33 |
993600000000 | 75.61 |
993686400000 | 76.51 |
993772800000 | 78.07 |
994032000000 | 79.05 |
994118400000 | 78.47 |
994204800000 | 76.94 |
994291200000 | 75.1 |
994377600000 | 72.64 |
994636800000 | 72.28 |
994723200000 | 71.61 |
994809600000 | 70.57 |
994896000000 | 72.23 |
994982400000 | 71.66 |
995241600000 | 70.64 |
995328000000 | 69.68 |
995414400000 | 69.15 |
995500800000 | 72.55 |
995587200000 | 71.37 |
995846400000 | 71.42 |
995932800000 | 70.95 |
996019200000 | 70.13 |
996105600000 | 70.97 |
996192000000 | 73 |
996451200000 | 74.71 |
996537600000 | 75.86 |
996624000000 | 75.51 |
996710400000 | 75.91 |
996796800000 | 74.93 |
997056000000 | 74.41 |
997142400000 | 74.54 |
997228800000 | 72.97 |
997315200000 | 70.74 |
997401600000 | 69.47 |
997660800000 | 70.16 |
997747200000 | 71.51 |
997833600000 | 70.39 |
997920000000 | 69.25 |
998006400000 | 67.97 |
998265600000 | 67.73 |
998352000000 | 68.83 |
998438400000 | 68.93 |
998524800000 | 69.65 |
998611200000 | 70.42 |
998870400000 | 69.87 |
998956800000 | 68.65 |
999043200000 | 67.71 |
999129600000 | 65.86 |
999216000000 | 66.09 |
999475200000 | 65.68 |
999561600000 | 65.5 |
999648000000 | 63.4 |
999734400000 | 62.22 |
999820800000 | 61.07 |
1000080000000 | 61.27 |
1000166400000 | 58.09 |
1000252800000 | 60.45 |
1000339200000 | 61.44 |
1000425600000 | 59.41 |
1000684800000 | 60.6 |
1000771200000 | 59.91 |
1000857600000 | 59.54 |
1000944000000 | 58.03 |
1001030400000 | 57.27 |
1001289600000 | 60.39 |
1001376000000 | 60.97 |
1001462400000 | 60.22 |
1001548800000 | 59.03 |
1001635200000 | 60.73 |
1001894400000 | 58.83 |
1001980800000 | 59.67 |
1002067200000 | 59.79 |
1002153600000 | 62.06 |
1002240000000 | 62.12 |
1002499200000 | 62.57 |
1002585600000 | 62.57 |
1002672000000 | 64.02 |
1002758400000 | 66.5 |
1002844800000 | 65.64 |
1003104000000 | 64.68 |
1003190400000 | 65.46 |
1003276800000 | 67.71 |
1003363200000 | 65.34 |
1003449600000 | 65.59 |
1003708800000 | 66.5 |
1003795200000 | 68.95 |
1003881600000 | 69.33 |
1003968000000 | 67.7 |
1004054400000 | 69.73 |
1004313600000 | 68.29 |
1004400000000 | 66.47 |
1004486400000 | 67.75 |
1004572800000 | 67.63 |
1004659200000 | 68.09 |
1004918400000 | 69.75 |
1005004800000 | 70.63 |
1005091200000 | 70.27 |
1005177600000 | 72.39 |
1005264000000 | 71.13 |
1005523200000 | 69.59 |
1005609600000 | 72.53 |
1005696000000 | 73.49 |
1005782400000 | 74.48 |
1005868800000 | 75.73 |
1006128000000 | 75.66 |
1006214400000 | 73.67 |
1006300800000 | 73.4 |
1006387200000 | 75.43 |
1006473600000 | 75.42 |
1006732800000 | 76.34 |
1006819200000 | 74.8 |
1006905600000 | 73.71 |
1006992000000 | 73.34 |
1007078400000 | 75.23 |
1007337600000 | 74.32 |
1007424000000 | 75.81 |
1007510400000 | 78.32 |
1007596800000 | 78.06 |
1007683200000 | 77.74 |
1007942400000 | 75.99 |
1008028800000 | 77.5 |
1008115200000 | 76.61 |
1008201600000 | 74.46 |
1008288000000 | 74.18 |
1008547200000 | 75.42 |
1008633600000 | 76.01 |
1008720000000 | 74.75 |
1008806400000 | 73.86 |
1008892800000 | 74.99 |
1009152000000 | 75.24 |
1009411200000 | 76.7 |
1009497600000 | 77.14 |
1009756800000 | 77.34 |
1009929600000 | 75.5 |
1010016000000 | 78.42 |
1010102400000 | 78.59 |
1010361600000 | 77.97 |
1010448000000 | 75.57 |
1010534400000 | 74.99 |
1010620800000 | 73.79 |
1010707200000 | 74.46 |
1010966400000 | 71.92 |
1011052800000 | 71.78 |
1011139200000 | 70.8 |
1011225600000 | 72.34 |
1011312000000 | 71.64 |
1011571200000 | 69.97 |
1011657600000 | 70.11 |
1011744000000 | 70.72 |
1011830400000 | 73.14 |
1011916800000 | 72.16 |
1012176000000 | 72.65 |
1012262400000 | 71.54 |
1012348800000 | 70.04 |
1012435200000 | 71.9 |
1012521600000 | 72.62 |
1012780800000 | 72.61 |
1012867200000 | 70.87 |
1012953600000 | 69.88 |
1013040000000 | 70.63 |
1013126400000 | 70.44 |
1013385600000 | 71.83 |
1013472000000 | 72.1 |
1013558400000 | 72.29 |
1013644800000 | 72.21 |
1013731200000 | 70.96 |
1013990400000 | 70.17 |
1014076800000 | 68.61 |
1014163200000 | 68.03 |
1014249600000 | 68.59 |
1014336000000 | 67.57 |
1014595200000 | 68.58 |
1014681600000 | 69.28 |
1014768000000 | 70.77 |
1014854400000 | 70.53 |
1014940800000 | 71.06 |
1015200000000 | 74.08 |
1015286400000 | 73.87 |
1015372800000 | 73.75 |
1015459200000 | 75.11 |
1015545600000 | 76.1 |
1015804800000 | 75.12 |
1015891200000 | 73.24 |
1015977600000 | 73.16 |
1016064000000 | 72.65 |
1016150400000 | 72.6 |
1016409600000 | 73.3 |
1016496000000 | 72.39 |
1016582400000 | 70.99 |
1016668800000 | 71.11 |
1016755200000 | 72.32 |
1017014400000 | 71.8 |
1017100800000 | 71.33 |
1017187200000 | 71.74 |
1017273600000 | 72.06 |
1017705600000 | 71.29 |
1017792000000 | 71.19 |
1017878400000 | 70.55 |
1017964800000 | 70.78 |
1018224000000 | 69.44 |
1018310400000 | 69.64 |
1018396800000 | 68.99 |
1018483200000 | 67.65 |
1018569600000 | 68.33 |
1018828800000 | 69.06 |
1018915200000 | 71.12 |
1019001600000 | 71.75 |
1019088000000 | 68.7 |
1019174400000 | 67.58 |
1019433600000 | 65.25 |
1019520000000 | 64.78 |
1019606400000 | 62.87 |
1019692800000 | 63.42 |
1019779200000 | 64.17 |
1020038400000 | 63.57 |
1020124800000 | 64.3 |
1020211200000 | 64.29 |
1020297600000 | 65.21 |
1020384000000 | 63.31 |
1020643200000 | 62.81 |
1020729600000 | 63.46 |
1020816000000 | 65.21 |
1020902400000 | 65.26 |
1020988800000 | 64.23 |
1021248000000 | 64.79 |
1021334400000 | 65.36 |
1021420800000 | 65.47 |
1021507200000 | 64.72 |
1021593600000 | 64.9 |
1021852800000 | 64.63 |
1021939200000 | 63.75 |
1022025600000 | 61.8 |
1022112000000 | 61.54 |
1022198400000 | 61.54 |
1022457600000 | 61.35 |
1022544000000 | 61.13 |
1022630400000 | 60.35 |
1022716800000 | 59.02 |
1022803200000 | 59.81 |
1023062400000 | 59.27 |
1023148800000 | 58.18 |
1023235200000 | 58.79 |
1023321600000 | 58.42 |
1023408000000 | 56.87 |
1023667200000 | 57.27 |
1023753600000 | 57.66 |
1023840000000 | 56.37 |
1023926400000 | 56.35 |
1024012800000 | 55.45 |
1024272000000 | 56.28 |
1024358400000 | 56.47 |
1024444800000 | 55.24 |
1024531200000 | 53.89 |
1024617600000 | 53.74 |
1024876800000 | 52 |
1024963200000 | 53.26 |
1025049600000 | 53.2 |
1025136000000 | 54.55 |
1025222400000 | 55.97 |
1025481600000 | 56.07 |
1025568000000 | 54.86 |
1025654400000 | 53.92 |
1025740800000 | 55.05 |
1025827200000 | 56.92 |
1026086400000 | 57.05 |
1026172800000 | 56.28 |
1026259200000 | 55.53 |
1026345600000 | 53.79 |
1026432000000 | 53.58 |
1026691200000 | 52.39 |
1026777600000 | 52.37 |
1026864000000 | 53.96 |
1026950400000 | 53.47 |
1027036800000 | 51.62 |
1027296000000 | 50.12 |
1027382400000 | 47.98 |
1027468800000 | 45.88 |
1027555200000 | 47.01 |
1027641600000 | 46 |
1027900800000 | 48.78 |
1027987200000 | 49.41 |
1028073600000 | 50.08 |
1028160000000 | 49.01 |
1028246400000 | 48.02 |
1028505600000 | 45.94 |
1028592000000 | 47.05 |
1028678400000 | 47.26 |
1028764800000 | 48.11 |
1028851200000 | 48.79 |
1029110400000 | 48.77 |
1029196800000 | 48.74 |
1029283200000 | 47.52 |
1029369600000 | 48.68 |
1029456000000 | 48.83 |
1029715200000 | 50.09 |
1029801600000 | 50.24 |
1029888000000 | 51.17 |
1029974400000 | 52.91 |
1030060800000 | 51.67 |
1030320000000 | 50.57 |
1030406400000 | 51.09 |
1030492800000 | 50.15 |
1030579200000 | 49.73 |
1030665600000 | 49.93 |
1030924800000 | 49.64 |
1031011200000 | 47.84 |
1031097600000 | 47.85 |
1031184000000 | 47.91 |
1031270400000 | 49.27 |
1031529600000 | 48.88 |
1031616000000 | 49.05 |
1031702400000 | 50.71 |
1031788800000 | 49.43 |
1031875200000 | 48.93 |
1032134400000 | 48.08 |
1032220800000 | 47.77 |
1032307200000 | 45.89 |
1032393600000 | 45.15 |
1032480000000 | 45.17 |
1032739200000 | 43.88 |
1032825600000 | 43.04 |
1032912000000 | 44.04 |
1032998400000 | 46.1 |
1033084800000 | 45.81 |
1033344000000 | 43.63 |
1033430400000 | 43.78 |
1033516800000 | 44.75 |
1033603200000 | 44.03 |
1033689600000 | 43.37 |
1033948800000 | 42.37 |
1034035200000 | 42.11 |
1034121600000 | 41.87 |
1034208000000 | 42.66 |
1034294400000 | 45.12 |
1034553600000 | 44.63 |
1034640000000 | 47.54 |
1034726400000 | 46.41 |
1034812800000 | 48.19 |
1034899200000 | 48.8 |
1035158400000 | 48.77 |
1035244800000 | 49.09 |
1035331200000 | 47.72 |
1035417600000 | 48.86 |
1035504000000 | 48.56 |
1035763200000 | 49.62 |
1035849600000 | 47.59 |
1035936000000 | 48.52 |
1036022400000 | 49.47 |
1036108800000 | 48.66 |
1036368000000 | 51.08 |
1036454400000 | 51.75 |
1036540800000 | 50.73 |
1036627200000 | 49.73 |
1036713600000 | 49.24 |
1036972800000 | 48.43 |
1037059200000 | 49.43 |
1037145600000 | 49.93 |
1037232000000 | 51.6 |
1037318400000 | 51.36 |
1037577600000 | 52.24 |
1037664000000 | 51.15 |
1037750400000 | 51.52 |
1037836800000 | 53.55 |
1037923200000 | 53.8 |
1038182400000 | 53.99 |
1038268800000 | 52.95 |
1038355200000 | 54.61 |
1038441600000 | 55.55 |
1038528000000 | 54.89 |
1038787200000 | 55.21 |
1038873600000 | 53.14 |
1038960000000 | 53.33 |
1039046400000 | 52.91 |
1039132800000 | 52.57 |
1039392000000 | 51.73 |
1039478400000 | 51.38 |
1039564800000 | 51.09 |
1039651200000 | 50.87 |
1039737600000 | 50.48 |
1039996800000 | 50.96 |
1040083200000 | 50.17 |
1040169600000 | 48.84 |
1040256000000 | 48.85 |
1040342400000 | 48.78 |
1040601600000 | 48.76 |
1040688000000 | 48.71 |
1040947200000 | 47.66 |
1041206400000 | 47.66 |
1041292800000 | 47.69 |
1041465600000 | 49.67 |
1041552000000 | 49.97 |
1041811200000 | 50.05 |
1041897600000 | 49.64 |
1041984000000 | 48.33 |
1042070400000 | 49.21 |
1042156800000 | 49.63 |
1042416000000 | 49.73 |
1042502400000 | 50.32 |
1042588800000 | 49.77 |
1042675200000 | 49.48 |
1042761600000 | 48.35 |
1043020800000 | 48.41 |
1043107200000 | 48.01 |
1043193600000 | 47.83 |
1043280000000 | 47.07 |
1043366400000 | 46.73 |
1043625600000 | 45.14 |
1043712000000 | 44.62 |
1043798400000 | 44.43 |
1043884800000 | 45.11 |
1043971200000 | 44.58 |
1044230400000 | 45.1 |
1044316800000 | 43.82 |
1044403200000 | 44.3 |
1044489600000 | 43.86 |
1044576000000 | 43.53 |
1044835200000 | 42.88 |
1044921600000 | 44.03 |
1045008000000 | 43.63 |
1045094400000 | 43.04 |
1045180800000 | 43.67 |
1045440000000 | 44.64 |
1045526400000 | 45.14 |
1045612800000 | 44.5 |
1045699200000 | 43.66 |
1045785600000 | 43.41 |
1046044800000 | 43.44 |
1046131200000 | 42.14 |
1046217600000 | 41.71 |
1046304000000 | 41.94 |
1046390400000 | 42.75 |
1046649600000 | 42.95 |
1046736000000 | 42.24 |
1046822400000 | 41.99 |
1046908800000 | 41.7 |
1046995200000 | 40.94 |
1047254400000 | 40.8 |
1047340800000 | 40.92 |
1047427200000 | 41 |
1047513600000 | 42.26 |
1047600000000 | 43.69 |
1047859200000 | 44.89 |
1047945600000 | 45.45 |
1048032000000 | 45.83 |
1048118400000 | 45.7 |
1048204800000 | 46.83 |
1048464000000 | 45.57 |
1048550400000 | 45.62 |
1048636800000 | 45.44 |
1048723200000 | 44.94 |
1048809600000 | 44.93 |
1049068800000 | 43.36 |
1049155200000 | 43.87 |
1049241600000 | 45.4 |
1049328000000 | 45.8 |
1049414400000 | 45.79 |
1049673600000 | 47.59 |
1049760000000 | 46.42 |
1049846400000 | 46.47 |
1049932800000 | 45.35 |
1050019200000 | 45.58 |
1050278400000 | 45.76 |
1050364800000 | 46.8 |
1050451200000 | 46.75 |
1050537600000 | 47.65 |
1050969600000 | 47.77 |
1051056000000 | 48.57 |
1051142400000 | 48.32 |
1051228800000 | 47.6 |
1051488000000 | 48.73 |
1051574400000 | 49.55 |
1051660800000 | 49.67 |
1051747200000 | 49.58 |
1051833600000 | 48.94 |
1052092800000 | 49.77 |
1052179200000 | 49.77 |
1052265600000 | 49.62 |
1052352000000 | 48.52 |
1052438400000 | 48.88 |
1052697600000 | 49.28 |
1052784000000 | 49.81 |
1052870400000 | 49.5 |
1052956800000 | 50.02 |
1053043200000 | 49.86 |
1053302400000 | 48.68 |
1053388800000 | 48.24 |
1053475200000 | 47.61 |
1053561600000 | 48.27 |
1053648000000 | 48.15 |
1053907200000 | 47.81 |
1053993600000 | 47.85 |
1054080000000 | 49.34 |
1054166400000 | 49.38 |
1054252800000 | 49.72 |
1054512000000 | 50.36 |
1054598400000 | 49.79 |
1054684800000 | 50.07 |
1054771200000 | 49.56 |
1054857600000 | 50.9 |
1055116800000 | 50.61 |
1055203200000 | 50.42 |
1055289600000 | 50.93 |
1055376000000 | 50.86 |
1055462400000 | 50.1 |
1055721600000 | 50.44 |
1055808000000 | 51.08 |
1055894400000 | 51.25 |
1055980800000 | 51.28 |
1056067200000 | 51.33 |
1056326400000 | 50.68 |
1056412800000 | 50 |
1056499200000 | 50.3 |
1056585600000 | 50.46 |
1056672000000 | 50.99 |
1056931200000 | 50.4 |
1057017600000 | 49.65 |
1057104000000 | 50.36 |
1057190400000 | 50.89 |
1057276800000 | 50.73 |
1057536000000 | 52.4 |
1057622400000 | 52.4 |
1057708800000 | 52.59 |
1057795200000 | 52.34 |
1057881600000 | 52.32 |
1058140800000 | 53.06 |
1058227200000 | 53.38 |
1058313600000 | 53.2 |
1058400000000 | 51.23 |
1058486400000 | 51.52 |
1058745600000 | 51.2 |
1058832000000 | 51.1 |
1058918400000 | 50.96 |
1059004800000 | 51.68 |
1059091200000 | 51.48 |
1059350400000 | 52.2 |
1059436800000 | 51.97 |
1059523200000 | 52.18 |
1059609600000 | 52.76 |
1059696000000 | 52.31 |
1059955200000 | 52 |
1060041600000 | 52.2 |
1060128000000 | 51.21 |
1060214400000 | 51.09 |
1060300800000 | 51.45 |
1060560000000 | 51.71 |
1060646400000 | 52.29 |
1060732800000 | 52.79 |
1060819200000 | 53.1 |
1060905600000 | 53.04 |
1061164800000 | 53.88 |
1061251200000 | 55.13 |
1061337600000 | 55.22 |
1061424000000 | 55.88 |
1061510400000 | 55.99 |
1061769600000 | 55.35 |
1061856000000 | 54.93 |
1061942400000 | 55.65 |
1062028800000 | 55.92 |
1062115200000 | 55.86 |
1062374400000 | 56.69 |
1062460800000 | 56.76 |
1062547200000 | 57.86 |
1062633600000 | 57.67 |
1062720000000 | 57.29 |
1062979200000 | 57.56 |
1063065600000 | 56.66 |
1063152000000 | 55.27 |
1063238400000 | 55.33 |
1063324800000 | 55.53 |
1063584000000 | 55.86 |
1063670400000 | 55.94 |
1063756800000 | 55.79 |
1063843200000 | 55.74 |
1063929600000 | 55.46 |
1064188800000 | 54.14 |
1064275200000 | 53.76 |
1064361600000 | 53.25 |
1064448000000 | 52.55 |
1064534400000 | 52.8 |
1064793600000 | 52.74 |
1064880000000 | 51.99 |
1064966400000 | 52.82 |
1065052800000 | 53.02 |
1065139200000 | 54.75 |
1065398400000 | 54.45 |
1065484800000 | 54.2 |
1065571200000 | 54.53 |
1065657600000 | 55.55 |
1065744000000 | 55.14 |
1066003200000 | 55.99 |
1066089600000 | 55.97 |
1066176000000 | 56.6 |
1066262400000 | 55.92 |
1066348800000 | 56.18 |
1066608000000 | 56.39 |
1066694400000 | 56.24 |
1066780800000 | 55.16 |
1066867200000 | 55.38 |
1066953600000 | 55.86 |
1067212800000 | 56.18 |
1067299200000 | 56.92 |
1067385600000 | 56.98 |
1067472000000 | 57.32 |
1067558400000 | 57.26 |
1067817600000 | 58.14 |
1067904000000 | 57.86 |
1067990400000 | 57.08 |
1068076800000 | 57.66 |
1068163200000 | 58.09 |
1068422400000 | 57.82 |
1068508800000 | 57.26 |
1068595200000 | 57.66 |
1068681600000 | 58.19 |
1068768000000 | 58.42 |
1069027200000 | 57.25 |
1069113600000 | 57.11 |
1069200000000 | 56.49 |
1069286400000 | 56.6 |
1069372800000 | 56.45 |
1069632000000 | 57.63 |
1069718400000 | 57.29 |
1069804800000 | 57.29 |
1069891200000 | 57.83 |
1069977600000 | 57.54 |
1070236800000 | 57.74 |
1070323200000 | 57.9 |
1070409600000 | 57.87 |
1070496000000 | 58.21 |
1070582400000 | 57.77 |
1070841600000 | 57.08 |
1070928000000 | 57.19 |
1071014400000 | 56.85 |
1071100800000 | 57.08 |
1071187200000 | 57.03 |
1071446400000 | 57.5 |
1071532800000 | 56.66 |
1071619200000 | 55.92 |
1071705600000 | 56.36 |
1071792000000 | 56.77 |
1072051200000 | 56.53 |
1072137600000 | 57.1 |
1072224000000 | 57.13 |
1072656000000 | 57.33 |
1072742400000 | 57.36 |
1072828800000 | 57.38 |
1073001600000 | 58.09 |
1073260800000 | 58.39 |
1073347200000 | 58.56 |
1073433600000 | 58.35 |
1073520000000 | 60.44 |
1073606400000 | 60.77 |
1073865600000 | 61.14 |
1073952000000 | 61.32 |
1074038400000 | 62.14 |
1074124800000 | 62.23 |
1074211200000 | 62.93 |
1074470400000 | 63.38 |
1074556800000 | 62.8 |
1074643200000 | 61.87 |
1074729600000 | 62.82 |
1074816000000 | 63.25 |
1075075200000 | 63.26 |
1075161600000 | 63.34 |
1075248000000 | 62.73 |
1075334400000 | 62.33 |
1075420800000 | 62.83 |
1075680000000 | 62.73 |
1075766400000 | 62.63 |
1075852800000 | 62.4 |
1075939200000 | 62.66 |
1076025600000 | 63.61 |
1076284800000 | 64.3 |
1076371200000 | 65 |
1076457600000 | 65.55 |
1076544000000 | 65.56 |
1076630400000 | 64.9 |
1076889600000 | 65.48 |
1076976000000 | 65.87 |
1077062400000 | 66.04 |
1077148800000 | 66.81 |
1077235200000 | 66.3 |
1077494400000 | 66.89 |
1077580800000 | 65.9 |
1077667200000 | 66.07 |
1077753600000 | 66.44 |
1077840000000 | 66.76 |
1078099200000 | 67.36 |
1078185600000 | 68.24 |
1078272000000 | 68.44 |
1078358400000 | 68.55 |
1078444800000 | 68.71 |
1078704000000 | 68.74 |
1078790400000 | 67.58 |
1078876800000 | 67.09 |
1078963200000 | 65.5 |
1079049600000 | 65.89 |
1079308800000 | 64.86 |
1079395200000 | 65.15 |
1079481600000 | 66.1 |
1079568000000 | 64.88 |
1079654400000 | 64.73 |
1079913600000 | 63 |
1080000000000 | 63.66 |
1080086400000 | 63.76 |
1080172800000 | 64.9 |
1080259200000 | 64.66 |
1080518400000 | 65.63 |
1080604800000 | 65.3 |
1080691200000 | 65.75 |
1080777600000 | 66.45 |
1080864000000 | 68 |
1081123200000 | 68.25 |
1081209600000 | 65.71 |
1081296000000 | 65.29 |
1081382400000 | 65.48 |
1081814400000 | 65.74 |
1081900800000 | 64.97 |
1081987200000 | 64.59 |
1082073600000 | 63.82 |
1082332800000 | 64.17 |
1082419200000 | 64.89 |
1082505600000 | 64.22 |
1082592000000 | 64.94 |
1082678400000 | 64.77 |
1082937600000 | 64.42 |
1083024000000 | 64.23 |
1083110400000 | 63.22 |
1083196800000 | 62.68 |
1083283200000 | 62.02 |
1083542400000 | 62.33 |
1083628800000 | 62.16 |
1083715200000 | 62.88 |
1083801600000 | 61.44 |
1083888000000 | 61.46 |
1084147200000 | 59.86 |
1084233600000 | 60.72 |
1084320000000 | 59.73 |
1084406400000 | 60.61 |
1084492800000 | 60.17 |
1084752000000 | 59.3 |
1084838400000 | 59.69 |
1084924800000 | 60.53 |
1085011200000 | 60.5 |
1085097600000 | 59.86 |
1085356800000 | 60.38 |
1085443200000 | 59.9 |
1085529600000 | 60.08 |
1085616000000 | 60.79 |
1085702400000 | 60.91 |
1085961600000 | 61.09 |
1086048000000 | 60.62 |
1086134400000 | 61.11 |
1086220800000 | 61.28 |
1086307200000 | 62.06 |
1086566400000 | 62.83 |
1086652800000 | 62.75 |
1086739200000 | 62.6 |
1086825600000 | 62.61 |
1086912000000 | 62.86 |
1087171200000 | 62.11 |
1087257600000 | 62.48 |
1087344000000 | 62.6 |
1087430400000 | 62.42 |
1087516800000 | 62.56 |
1087776000000 | 62.52 |
1087862400000 | 62.47 |
1087948800000 | 63.21 |
1088035200000 | 63.73 |
1088121600000 | 63.77 |
1088380800000 | 63.85 |
1088467200000 | 63.69 |
1088553600000 | 64.08 |
1088640000000 | 64.33 |
1088726400000 | 63.91 |
1088985600000 | 63.77 |
1089072000000 | 63.37 |
1089158400000 | 63.03 |
1089244800000 | 63.12 |
1089331200000 | 62.94 |
1089590400000 | 62.46 |
1089676800000 | 62.74 |
1089763200000 | 62.63 |
1089849600000 | 61.02 |
1089936000000 | 61.16 |
1090195200000 | 60.59 |
1090281600000 | 60.56 |
1090368000000 | 61.5 |
1090454400000 | 60.35 |
1090540800000 | 60.41 |
1090800000000 | 60.01 |
1090886400000 | 60.53 |
1090972800000 | 60.49 |
1091059200000 | 61.15 |
1091145600000 | 61.39 |
1091404800000 | 61.09 |
1091491200000 | 61.41 |
1091577600000 | 60.93 |
1091664000000 | 61.1 |
1091750400000 | 59.7 |
1092009600000 | 59.17 |
1092096000000 | 59.85 |
1092182400000 | 59.23 |
1092268800000 | 58.99 |
1092355200000 | 59.12 |
1092614400000 | 59.68 |
1092700800000 | 60.11 |
1092787200000 | 60.43 |
1092873600000 | 60.64 |
1092960000000 | 60.37 |
1093219200000 | 61.27 |
1093305600000 | 60.94 |
1093392000000 | 61.22 |
1093478400000 | 61.55 |
1093564800000 | 61.62 |
1093824000000 | 61.55 |
1093910400000 | 61.11 |
1093996800000 | 61.69 |
1094083200000 | 62.17 |
1094169600000 | 62.42 |
1094428800000 | 62.61 |
1094515200000 | 62.4 |
1094601600000 | 62.38 |
1094688000000 | 62.85 |
1094774400000 | 63.09 |
1095033600000 | 63.89 |
1095120000000 | 63.6 |
1095206400000 | 63.61 |
1095292800000 | 63.78 |
1095379200000 | 63.96 |
1095638400000 | 63.84 |
1095724800000 | 63.92 |
1095811200000 | 63.88 |
1095897600000 | 63.58 |
1095984000000 | 63.72 |
1096243200000 | 63.43 |
1096329600000 | 63.5 |
1096416000000 | 64.48 |
1096502400000 | 64.31 |
1096588800000 | 65.46 |
1096848000000 | 66.36 |
1096934400000 | 66.24 |
1097020800000 | 65.98 |
1097107200000 | 66.16 |
1097193600000 | 65.89 |
1097452800000 | 65.77 |
1097539200000 | 65.29 |
1097625600000 | 65.92 |
1097712000000 | 65.68 |
1097798400000 | 65.63 |
1098057600000 | 65.43 |
1098144000000 | 66.41 |
1098230400000 | 65.34 |
1098316800000 | 65.47 |
1098403200000 | 65.31 |
1098662400000 | 63.92 |
1098748800000 | 63.78 |
1098835200000 | 64.43 |
1098921600000 | 64.76 |
1099008000000 | 64.68 |
1099267200000 | 65.43 |
1099353600000 | 66.2 |
1099440000000 | 66.36 |
1099526400000 | 66.27 |
1099612800000 | 66.78 |
1099872000000 | 66.75 |
1099958400000 | 66.89 |
1100044800000 | 67.06 |
1100131200000 | 67.46 |
1100217600000 | 67.63 |
1100476800000 | 67.59 |
1100563200000 | 67.19 |
1100649600000 | 68.11 |
1100736000000 | 68.11 |
1100822400000 | 67.75 |
1101081600000 | 67.44 |
1101168000000 | 67.61 |
1101254400000 | 67.6 |
1101340800000 | 68.05 |
1101427200000 | 67.96 |
1101686400000 | 68.07 |
1101772800000 | 67.92 |
1101859200000 | 68.33 |
1101945600000 | 68.76 |
1102032000000 | 67.79 |
1102291200000 | 67.67 |
1102377600000 | 68.01 |
1102464000000 | 67.68 |
1102550400000 | 66.92 |
1102636800000 | 67.37 |
1102896000000 | 67.2 |
1102982400000 | 67.21 |
1103068800000 | 67.2 |
1103155200000 | 67.1 |
1103241600000 | 66.37 |
1103500800000 | 66.87 |
1103587200000 | 67.46 |
1103673600000 | 68.13 |
1103760000000 | 68.24 |
1103846400000 | 68.01 |
1104105600000 | 68.07 |
1104192000000 | 67.76 |
1104278400000 | 67.81 |
1104364800000 | 68 |
1104451200000 | 68.09 |
1104710400000 | 68.44 |
1104796800000 | 68.86 |
1104883200000 | 68.11 |
1104969600000 | 68.35 |
1105056000000 | 68.66 |
1105315200000 | 69.32 |
1105401600000 | 68.48 |
1105488000000 | 67.68 |
1105574400000 | 67.95 |
1105660800000 | 68.42 |
1105920000000 | 68.88 |
1106006400000 | 68.71 |
1106092800000 | 68.59 |
1106179200000 | 67.59 |
1106265600000 | 67.49 |
1106524800000 | 67.07 |
1106611200000 | 67.77 |
1106697600000 | 67.82 |
1106784000000 | 68.52 |
1106870400000 | 68.21 |
1107129600000 | 68.76 |
1107216000000 | 69.41 |
1107302400000 | 69.84 |
1107388800000 | 69.77 |
1107475200000 | 70.2 |
1107734400000 | 70.94 |
1107820800000 | 70.92 |
1107907200000 | 71.23 |
1107993600000 | 70.51 |
1108080000000 | 71.32 |
1108339200000 | 71.27 |
1108425600000 | 71.74 |
1108512000000 | 71.36 |
1108598400000 | 71.45 |
1108684800000 | 71.23 |
1108944000000 | 71.35 |
1109030400000 | 71.31 |
1109116800000 | 71.03 |
1109203200000 | 71.34 |
1109289600000 | 72.08 |
1109548800000 | 72.11 |
1109635200000 | 72.38 |
1109721600000 | 72.67 |
1109808000000 | 72.66 |
1109894400000 | 73.34 |
1110153600000 | 73.29 |
1110240000000 | 72.83 |
1110326400000 | 72.85 |
1110412800000 | 72.28 |
1110499200000 | 72.53 |
1110758400000 | 72.69 |
1110844800000 | 73.27 |
1110931200000 | 72.32 |
1111017600000 | 72.74 |
1111104000000 | 72.69 |
1111363200000 | 72.41 |
1111449600000 | 72.58 |
1111536000000 | 72.26 |
1111622400000 | 72.29 |
1112054400000 | 72.49 |
1112140800000 | 72.15 |
1112227200000 | 72.54 |
1112313600000 | 73.14 |
1112572800000 | 72.92 |
1112659200000 | 73.62 |
1112745600000 | 74.01 |
1112832000000 | 74.41 |
1112918400000 | 74.87 |
1113177600000 | 74.78 |
1113264000000 | 74.49 |
1113350400000 | 74.85 |
1113436800000 | 74.98 |
1113523200000 | 73.52 |
1113782400000 | 72.61 |
1113868800000 | 73.09 |
1113955200000 | 73.4 |
1114041600000 | 73.98 |
1114128000000 | 74.8 |
1114387200000 | 74.85 |
1114473600000 | 74.4 |
1114560000000 | 72.87 |
1114646400000 | 72.13 |
1114732800000 | 72.25 |
1114992000000 | 72.82 |
1115078400000 | 72.95 |
1115164800000 | 73.17 |
1115251200000 | 73.14 |
1115337600000 | 74.38 |
1115596800000 | 74.66 |
1115683200000 | 74.59 |
1115769600000 | 74.63 |
1115856000000 | 75.15 |
1115942400000 | 75.34 |
1116201600000 | 75.54 |
1116288000000 | 75.5 |
1116374400000 | 76.38 |
1116460800000 | 76.62 |
1116547200000 | 76.51 |
1116806400000 | 76.65 |
1116892800000 | 76.93 |
1116979200000 | 76.63 |
1117065600000 | 77.46 |
1117152000000 | 77.59 |
1117411200000 | 77.73 |
1117497600000 | 77.5 |
1117584000000 | 78.24 |
1117670400000 | 78.06 |
1117756800000 | 77.87 |
1118016000000 | 77.66 |
1118102400000 | 78.29 |
1118188800000 | 78.75 |
1118275200000 | 78.62 |
1118361600000 | 79.53 |
1118620800000 | 80.05 |
1118707200000 | 80.55 |
1118793600000 | 80.26 |
1118880000000 | 80.81 |
1118966400000 | 80.62 |
1119225600000 | 80.94 |
1119312000000 | 81.53 |
1119398400000 | 81.96 |
1119484800000 | 82.75 |
1119571200000 | 82.86 |
1119830400000 | 81.27 |
1119916800000 | 81.79 |
1120003200000 | 82.68 |
1120089600000 | 82.56 |
1120176000000 | 83.26 |
1120435200000 | 83.57 |
1120521600000 | 83.3 |
1120608000000 | 83.68 |
1120694400000 | 82.5 |
1120780800000 | 84.12 |
1121040000000 | 85.14 |
1121126400000 | 84.68 |
1121212800000 | 85.09 |
1121299200000 | 85.12 |
1121385600000 | 85.01 |
1121644800000 | 85.02 |
1121731200000 | 85.68 |
1121817600000 | 85.1 |
1121904000000 | 84.47 |
1121990400000 | 84.33 |
1122249600000 | 84.16 |
1122336000000 | 84.35 |
1122422400000 | 85.08 |
1122508800000 | 85.24 |
1122595200000 | 85.32 |
1122854400000 | 85.16 |
1122940800000 | 85.76 |
1123027200000 | 86 |
1123113600000 | 85.22 |
1123200000000 | 84.95 |
1123459200000 | 85.3 |
1123545600000 | 86.02 |
1123632000000 | 86.65 |
1123718400000 | 85.94 |
1123804800000 | 85.77 |
1124064000000 | 85.61 |
1124150400000 | 85.43 |
1124236800000 | 85.4 |
1124323200000 | 85.25 |
1124409600000 | 86.24 |
1124668800000 | 86.4 |
1124755200000 | 85.73 |
1124841600000 | 84.89 |
1124928000000 | 84.2 |
1125014400000 | 83.62 |
1125273600000 | 84.09 |
1125360000000 | 84.2 |
1125446400000 | 85.14 |
1125532800000 | 85.54 |
1125619200000 | 85.35 |
1125878400000 | 85.74 |
1125964800000 | 86.31 |
1126051200000 | 86.47 |
1126137600000 | 86.22 |
1126224000000 | 86.95 |
1126483200000 | 87.03 |
1126569600000 | 87.57 |
1126656000000 | 87.87 |
1126742400000 | 87.92 |
1126828800000 | 88.15 |
1127088000000 | 88.44 |
1127174400000 | 88.61 |
1127260800000 | 88.06 |
1127347200000 | 88.2 |
1127433600000 | 88.28 |
1127692800000 | 88.91 |
1127779200000 | 88.87 |
1127865600000 | 89.5 |
1127952000000 | 89.37 |
1128038400000 | 89.8 |
1128297600000 | 90.43 |
1128384000000 | 90.1 |
1128470400000 | 89.41 |
1128556800000 | 88.04 |
1128643200000 | 87.96 |
1128902400000 | 88.47 |
1128988800000 | 88.7 |
1129075200000 | 88.07 |
1129161600000 | 86.79 |
1129248000000 | 86.85 |
1129507200000 | 87.17 |
1129593600000 | 86.67 |
1129680000000 | 84.92 |
1129766400000 | 84.97 |
1129852800000 | 84.37 |
1130112000000 | 85.81 |
1130198400000 | 86.04 |
1130284800000 | 86.58 |
1130371200000 | 85.56 |
1130457600000 | 85.64 |
1130716800000 | 87.95 |
1130803200000 | 88.58 |
1130889600000 | 88.95 |
1130976000000 | 90.15 |
1131062400000 | 90.04 |
1131321600000 | 90.23 |
1131408000000 | 89.69 |
1131494400000 | 90.2 |
1131580800000 | 90.28 |
1131667200000 | 90.68 |
1131926400000 | 91.02 |
1132012800000 | 90.8 |
1132099200000 | 90.48 |
1132185600000 | 91.05 |
1132272000000 | 91.37 |
1132531200000 | 91.49 |
1132617600000 | 91.33 |
1132704000000 | 91.48 |
1132790400000 | 90.91 |
1132876800000 | 91.2 |
1133136000000 | 90.88 |
1133222400000 | 90.81 |
1133308800000 | 90.45 |
1133395200000 | 91.76 |
1133481600000 | 92.21 |
1133740800000 | 92.18 |
1133827200000 | 92.49 |
1133913600000 | 93.31 |
1134000000000 | 93.74 |
1134086400000 | 93.59 |
1134345600000 | 93.48 |
1134432000000 | 93.59 |
1134518400000 | 93.42 |
1134604800000 | 93.07 |
1134691200000 | 93.66 |
1134950400000 | 93.32 |
1135036800000 | 93.37 |
1135123200000 | 93.88 |
1135209600000 | 94.33 |
1135296000000 | 95.07 |
1135641600000 | 95.61 |
1135728000000 | 95.02 |
1135814400000 | 95.52 |
1135900800000 | 94.95 |
1136160000000 | 95.35 |
1136246400000 | 95.78 |
1136332800000 | 96.43 |
1136419200000 | 96.14 |
1136505600000 | 96.11 |
1136764800000 | 96.76 |
1136851200000 | 96.2 |
1136937600000 | 96.32 |
1137024000000 | 96.08 |
1137110400000 | 95.52 |
1137369600000 | 96.03 |
1137456000000 | 94.99 |
1137542400000 | 93.79 |
1137628800000 | 94.62 |
1137715200000 | 94.01 |
1137974400000 | 93.36 |
1138060800000 | 93.43 |
1138147200000 | 94.08 |
1138233600000 | 94.3 |
1138320000000 | 95.53 |
1138579200000 | 95.71 |
1138665600000 | 95.89 |
1138752000000 | 97.03 |
1138838400000 | 97.38 |
1138924800000 | 96.58 |
1139184000000 | 97.16 |
1139270400000 | 96.25 |
1139356800000 | 96.23 |
1139443200000 | 97.16 |
1139529600000 | 96.61 |
1139788800000 | 97.19 |
1139875200000 | 97.47 |
1139961600000 | 97.99 |
1140048000000 | 99.08 |
1140134400000 | 99.24 |
1140393600000 | 99.68 |
1140480000000 | 100.51 |
1140566400000 | 100.58 |
1140652800000 | 100.91 |
1140739200000 | 101.7 |
1140998400000 | 102.23 |
1141084800000 | 100.44 |
1141171200000 | 101.33 |
1141257600000 | 101.64 |
1141344000000 | 101.92 |
1141603200000 | 102.33 |
1141689600000 | 101.87 |
1141776000000 | 101.47 |
1141862400000 | 102.2 |
1141948800000 | 102.13 |
1142208000000 | 102.99 |
1142294400000 | 103.16 |
1142380800000 | 103.7 |
1142467200000 | 104 |
1142553600000 | 104.29 |
1142812800000 | 105.17 |
1142899200000 | 105.37 |
1142985600000 | 105.61 |
1143072000000 | 105.91 |
1143158400000 | 106.6 |
1143417600000 | 106.25 |
1143504000000 | 105.99 |
1143590400000 | 106.52 |
1143676800000 | 107.98 |
1143763200000 | 107.67 |
1144022400000 | 109 |
1144108800000 | 107.81 |
1144195200000 | 108.42 |
1144281600000 | 108.43 |
1144368000000 | 108.09 |
1144627200000 | 108.6 |
1144713600000 | 108.19 |
1144800000000 | 107.69 |
1144886400000 | 107.8 |
1145318400000 | 107.97 |
1145404800000 | 108.89 |
1145491200000 | 110.31 |
1145577600000 | 110.9 |
1145836800000 | 110.61 |
1145923200000 | 110.14 |
1146009600000 | 110.69 |
1146096000000 | 109.35 |
1146182400000 | 108.53 |
1146441600000 | 108.48 |
1146528000000 | 109.86 |
1146614400000 | 109.66 |
1146700800000 | 110.59 |
1146787200000 | 111.22 |
1147046400000 | 111.21 |
1147132800000 | 111.6 |
1147219200000 | 111.24 |
1147305600000 | 110.81 |
1147392000000 | 108.1 |
1147651200000 | 105.71 |
1147737600000 | 105.88 |
1147824000000 | 102.39 |
1147910400000 | 100.06 |
1147996800000 | 100.12 |
1148256000000 | 95.59 |
1148342400000 | 100.41 |
1148428800000 | 98.53 |
1148515200000 | 98.54 |
1148601600000 | 102.06 |
1148860800000 | 102.73 |
1148947200000 | 99.55 |
1149033600000 | 100.21 |
1149120000000 | 101.25 |
1149206400000 | 101.3 |
1149465600000 | 100.72 |
1149552000000 | 99.09 |
1149638400000 | 98.07 |
1149724800000 | 94.05 |
1149811200000 | 96.08 |
1150070400000 | 94.53 |
1150156800000 | 91.57 |
1150243200000 | 92.6 |
1150329600000 | 96.41 |
1150416000000 | 94.92 |
1150675200000 | 96.25 |
1150761600000 | 95.4 |
1150848000000 | 95.52 |
1150934400000 | 96.05 |
1151020800000 | 96.47 |
1151280000000 | 96.46 |
1151366400000 | 96.08 |
1151452800000 | 95.42 |
1151539200000 | 97.46 |
1151625600000 | 99.05 |
1151884800000 | 99.84 |
1151971200000 | 99.89 |
1152057600000 | 98.57 |
1152144000000 | 99.43 |
1152230400000 | 98.54 |
1152489600000 | 98.67 |
1152576000000 | 97.54 |
1152662400000 | 98.03 |
1152748800000 | 96.37 |
1152835200000 | 95.26 |
1153094400000 | 94.38 |
1153180800000 | 93.95 |
1153267200000 | 96.66 |
1153353600000 | 97.13 |
1153440000000 | 95.78 |
1153699200000 | 97.23 |
1153785600000 | 97.55 |
1153872000000 | 98.08 |
1153958400000 | 99.14 |
1154044800000 | 99.35 |
1154304000000 | 98.73 |
1154390400000 | 97.87 |
1154476800000 | 98.91 |
1154563200000 | 98.38 |
1154649600000 | 98.94 |
1154908800000 | 97.71 |
1154995200000 | 97.85 |
1155081600000 | 98.33 |
1155168000000 | 97.69 |
1155254400000 | 97.79 |
1155513600000 | 98.61 |
1155600000000 | 99.76 |
1155686400000 | 100.61 |
1155772800000 | 101.26 |
1155859200000 | 101.22 |
1156118400000 | 101.42 |
1156204800000 | 102.09 |
1156291200000 | 101.32 |
1156377600000 | 101.01 |
1156464000000 | 101.33 |
1156723200000 | 101.82 |
1156809600000 | 101.76 |
1156896000000 | 102.77 |
1156982400000 | 102.55 |
1157068800000 | 103.17 |
1157328000000 | 103.99 |
1157414400000 | 103.61 |
1157500800000 | 102.83 |
1157587200000 | 101.6 |
1157673600000 | 101.96 |
1157932800000 | 100.63 |
1158019200000 | 101.99 |
1158105600000 | 103.01 |
1158192000000 | 103.24 |
1158278400000 | 102.81 |
1158537600000 | 103.05 |
1158624000000 | 102.77 |
1158710400000 | 103.66 |
1158796800000 | 103.74 |
1158883200000 | 102.88 |
1159142400000 | 101.9 |
1159228800000 | 103.22 |
1159315200000 | 104.63 |
1159401600000 | 104.77 |
1159488000000 | 105 |
1159747200000 | 105.13 |
1159833600000 | 104.02 |
1159920000000 | 104.68 |
1160006400000 | 105.59 |
1160092800000 | 105.38 |
1160352000000 | 106.15 |
1160438400000 | 106.9 |
1160524800000 | 107.56 |
1160611200000 | 108.85 |
1160697600000 | 108.96 |
1160956800000 | 109.26 |
1161043200000 | 107.96 |
1161129600000 | 109.3 |
1161216000000 | 109.02 |
1161302400000 | 109.31 |
1161561600000 | 109.63 |
1161648000000 | 109.62 |
1161734400000 | 110.06 |
1161820800000 | 110.56 |
1161907200000 | 110.05 |
1162166400000 | 109.18 |
1162252800000 | 109.62 |
1162339200000 | 110.19 |
1162425600000 | 109.17 |
1162512000000 | 109.34 |
1162771200000 | 110.89 |
1162857600000 | 111.22 |
1162944000000 | 111.16 |
1163030400000 | 111.37 |
1163116800000 | 110.72 |
1163376000000 | 110.87 |
1163462400000 | 110.92 |
1163548800000 | 112.14 |
1163635200000 | 111.81 |
1163721600000 | 110.32 |
1163980800000 | 111.09 |
1164067200000 | 111.92 |
1164153600000 | 112.26 |
1164240000000 | 112.04 |
1164326400000 | 110.94 |
1164585600000 | 108.47 |
1164672000000 | 107.88 |
1164758400000 | 110.14 |
1164844800000 | 109.18 |
1164931200000 | 108.2 |
1165190400000 | 109.16 |
1165276800000 | 110.85 |
1165363200000 | 110.72 |
1165449600000 | 111.3 |
1165536000000 | 111.4 |
1165795200000 | 112.64 |
1165881600000 | 113.38 |
1165968000000 | 113.52 |
1166054400000 | 114.17 |
1166140800000 | 114.9 |
1166400000000 | 115.55 |
1166486400000 | 114.26 |
1166572800000 | 114.91 |
1166659200000 | 114.54 |
1166745600000 | 114.87 |
1167177600000 | 115.94 |
1167264000000 | 116.14 |
1167350400000 | 116.02 |
1167696000000 | 117.51 |
1167782400000 | 116.97 |
1167868800000 | 115.94 |
1167955200000 | 115.08 |
1168214400000 | 115.29 |
1168300800000 | 115.33 |
1168387200000 | 114.42 |
1168473600000 | 116.43 |
1168560000000 | 116.29 |
1168819200000 | 118.12 |
1168905600000 | 118.02 |
1168992000000 | 118.29 |
1169078400000 | 118.23 |
1169164800000 | 119.15 |
1169424000000 | 119.56 |
1169510400000 | 118.96 |
1169596800000 | 120.18 |
1169683200000 | 120.69 |
1169769600000 | 120.78 |
1170028800000 | 121 |
1170115200000 | 121.61 |
1170201600000 | 121.68 |
1170288000000 | 122.39 |
1170374400000 | 122.76 |
1170633600000 | 123.57 |
1170720000000 | 124.04 |
1170806400000 | 124.47 |
1170892800000 | 123.04 |
1170979200000 | 124.17 |
1171238400000 | 123.07 |
1171324800000 | 124 |
1171411200000 | 125.79 |
1171497600000 | 126.51 |
1171584000000 | 126.61 |
1171843200000 | 127.31 |
1171929600000 | 126.53 |
1172016000000 | 126.23 |
1172102400000 | 126.27 |
1172188800000 | 127.01 |
1172448000000 | 127.63 |
1172534400000 | 122.65 |
1172620800000 | 120.56 |
1172707200000 | 119.74 |
1172793600000 | 120.6 |
1173052800000 | 118.9 |
1173139200000 | 119.39 |
1173225600000 | 120.61 |
1173312000000 | 123.11 |
1173398400000 | 123.1 |
1173657600000 | 123.15 |
1173744000000 | 121.93 |
1173830400000 | 118.53 |
1173916800000 | 120.51 |
1174003200000 | 120.87 |
1174262400000 | 123.06 |
1174348800000 | 123.48 |
1174435200000 | 124.55 |
1174521600000 | 126.67 |
1174608000000 | 126.85 |
1174867200000 | 125.84 |
1174953600000 | 126 |
1175040000000 | 125.43 |
1175126400000 | 126.97 |
1175212800000 | 127.37 |
1175472000000 | 127.78 |
1175558400000 | 129.43 |
1175644800000 | 129.21 |
1175731200000 | 129.25 |
1176163200000 | 130.66 |
1176249600000 | 130.08 |
1176336000000 | 129.83 |
1176422400000 | 130.87 |
1176681600000 | 132.01 |
1176768000000 | 131.92 |
1176854400000 | 131.23 |
1176940800000 | 131.42 |
1177027200000 | 133 |
1177286400000 | 133.28 |
1177372800000 | 131.85 |
1177459200000 | 132.82 |
1177545600000 | 133.56 |
1177632000000 | 132.88 |
1177891200000 | 133.52 |
1177977600000 | 133.21 |
1178064000000 | 134.36 |
1178150400000 | 133.88 |
1178236800000 | 135.25 |
1178496000000 | 135.82 |
1178582400000 | 133.34 |
1178668800000 | 133.39 |
1178755200000 | 132.4 |
1178841600000 | 133.18 |
1179100800000 | 134.47 |
1179187200000 | 134.88 |
1179273600000 | 135.17 |
1179360000000 | 135.4 |
1179446400000 | 136.49 |
1179705600000 | 136.95 |
1179792000000 | 136.49 |
1179878400000 | 138.39 |
1179964800000 | 137.78 |
1180051200000 | 137.46 |
1180310400000 | 137.96 |
1180396800000 | 138.24 |
1180483200000 | 137.95 |
1180569600000 | 139.87 |
1180656000000 | 141.43 |
1180915200000 | 141.06 |
1181001600000 | 140.52 |
1181088000000 | 139.6 |
1181174400000 | 135.99 |
1181260800000 | 136.35 |
1181520000000 | 137.91 |
1181606400000 | 136.66 |
1181692800000 | 137.18 |
1181779200000 | 140 |
1181865600000 | 141.67 |
1182124800000 | 142.01 |
1182211200000 | 141.23 |
1182297600000 | 140.53 |
1182384000000 | 138.69 |
1182470400000 | 138.32 |
1182729600000 | 137.71 |
1182816000000 | 137.32 |
1182902400000 | 136.26 |
1182988800000 | 138.12 |
1183075200000 | 138.61 |
1183334400000 | 139.2 |
1183420800000 | 140.48 |
1183507200000 | 140.77 |
1183593600000 | 140.31 |
1183680000000 | 140.73 |
1183939200000 | 142.01 |
1184025600000 | 141 |
1184112000000 | 140.7 |
1184198400000 | 142.84 |
1184284800000 | 143.39 |
1184544000000 | 143.6 |
1184630400000 | 143.04 |
1184716800000 | 142.46 |
1184803200000 | 143.38 |
1184889600000 | 141.92 |
1185148800000 | 142.47 |
1185235200000 | 140.77 |
1185321600000 | 138.95 |
1185408000000 | 135.24 |
1185494400000 | 134.43 |
1185753600000 | 135.15 |
1185840000000 | 137.48 |
1185926400000 | 134.92 |
1186012800000 | 137.16 |
1186099200000 | 135.14 |
1186358400000 | 132.94 |
1186444800000 | 134.25 |
1186531200000 | 137.55 |
1186617600000 | 134.11 |
1186704000000 | 130.18 |
1186963200000 | 134.29 |
1187049600000 | 133.38 |
1187136000000 | 131.76 |
1187222400000 | 126.79 |
1187308800000 | 128.84 |
1187568000000 | 131.31 |
1187654400000 | 130.88 |
1187740800000 | 134.27 |
1187827200000 | 134.66 |
1187913600000 | 135.51 |
1188172800000 | 135.45 |
1188259200000 | 132.46 |
1188345600000 | 134.34 |
1188432000000 | 136.23 |
1188518400000 | 137.83 |
1188777600000 | 138.44 |
1188864000000 | 139.44 |
1188950400000 | 137.29 |
1189036800000 | 137.12 |
1189123200000 | 134.32 |
1189382400000 | 132.7 |
1189468800000 | 135.29 |
1189555200000 | 134.81 |
1189641600000 | 135.96 |
1189728000000 | 135 |
1189987200000 | 133.48 |
1190073600000 | 135.22 |
1190160000000 | 139.79 |
1190246400000 | 138.35 |
1190332800000 | 139.01 |
1190592000000 | 138.1 |
1190678400000 | 136.72 |
1190764800000 | 138.69 |
1190851200000 | 140.24 |
1190937600000 | 140.03 |
1191196800000 | 140.51 |
1191283200000 | 140.9 |
1191369600000 | 140.6 |
1191456000000 | 139.98 |
1191542400000 | 141.31 |
1191801600000 | 140.73 |
1191888000000 | 141.36 |
1191974400000 | 141.84 |
1192060800000 | 143.34 |
1192147200000 | 142.21 |
1192406400000 | 141.14 |
1192492800000 | 137.85 |
1192579200000 | 138.9 |
1192665600000 | 137.75 |
1192752000000 | 136.76 |
1193011200000 | 134.25 |
1193097600000 | 137.2 |
1193184000000 | 136.36 |
1193270400000 | 138.02 |
1193356800000 | 138.23 |
1193616000000 | 139.11 |
1193702400000 | 138.02 |
1193788800000 | 139.29 |
1193875200000 | 138.29 |
1193961600000 | 137.24 |
1194220800000 | 137.08 |
1194307200000 | 138.75 |
1194393600000 | 138.24 |
1194480000000 | 136.96 |
1194566400000 | 133.84 |
1194825600000 | 133.08 |
1194912000000 | 131.97 |
1194998400000 | 132.31 |
1195084800000 | 130.29 |
1195171200000 | 129.05 |
1195430400000 | 125.67 |
1195516800000 | 127.49 |
1195603200000 | 124.49 |
1195689600000 | 124.4 |
1195776000000 | 125.83 |
1196035200000 | 126.58 |
1196121600000 | 125.15 |
1196208000000 | 129.44 |
1196294400000 | 130.66 |
1196380800000 | 131.57 |
1196640000000 | 131.57 |
1196726400000 | 128.67 |
1196812800000 | 130.95 |
1196899200000 | 131.59 |
1196985600000 | 132.3 |
1197244800000 | 133.41 |
1197331200000 | 133.78 |
1197417600000 | 134.1 |
1197504000000 | 130.85 |
1197590400000 | 130.3 |
1197849600000 | 126.89 |
1197936000000 | 126.34 |
1198022400000 | 126.5 |
1198108800000 | 126.68 |
1198195200000 | 129.37 |
1198454400000 | 129.69 |
1198713600000 | 129.55 |
1198800000000 | 129.97 |
1199059200000 | 130.02 |
1199232000000 | 127.99 |
1199318400000 | 127.01 |
1199404800000 | 123.17 |
1199664000000 | 121.18 |
1199750400000 | 122.6 |
1199836800000 | 119.8 |
1199923200000 | 117.81 |
1200009600000 | 117.13 |
1200268800000 | 118.86 |
1200355200000 | 115.17 |
1200441600000 | 113.23 |
1200528000000 | 113.08 |
1200614400000 | 111.49 |
1200873600000 | 106.01 |
1200960000000 | 109.63 |
1201046400000 | 106.89 |
1201132800000 | 112.5 |
1201219200000 | 114.36 |
1201478400000 | 112.05 |
1201564800000 | 113.51 |
1201651200000 | 113.12 |
1201737600000 | 113.06 |
1201824000000 | 116.08 |
1202083200000 | 116.64 |
1202169600000 | 113.04 |
1202256000000 | 113.59 |
1202342400000 | 111 |
1202428800000 | 111.27 |
1202688000000 | 111.04 |
1202774400000 | 115.4 |
1202860800000 | 115.23 |
1202947200000 | 115.91 |
1203033600000 | 114.13 |
1203292800000 | 116.77 |
1203379200000 | 117.25 |
1203465600000 | 116.08 |
1203552000000 | 116.98 |
1203638400000 | 115.74 |
1203897600000 | 117.45 |
1203984000000 | 118.98 |
1204070400000 | 119.8 |
1204156800000 | 118.39 |
1204243200000 | 116.55 |
1204502400000 | 114.79 |
1204588800000 | 112.75 |
1204675200000 | 114.91 |
1204761600000 | 113.69 |
1204848000000 | 111.92 |
1205107200000 | 110.18 |
1205193600000 | 110.85 |
1205280000000 | 112.45 |
1205366400000 | 111.16 |
1205452800000 | 110.05 |
1205712000000 | 105.87 |
1205798400000 | 108.83 |
1205884800000 | 106.43 |
1205971200000 | 105.41 |
1206403200000 | 109.48 |
1206489600000 | 109.97 |
1206576000000 | 111.47 |
1206662400000 | 111.64 |
1206921600000 | 111.94 |
1207008000000 | 115.64 |
1207094400000 | 116.57 |
1207180800000 | 115.52 |
1207267200000 | 116.03 |
1207526400000 | 117.78 |
1207612800000 | 116.74 |
1207699200000 | 116.26 |
1207785600000 | 115.86 |
1207872000000 | 114.51 |
1208131200000 | 113.52 |
1208217600000 | 113.94 |
1208304000000 | 116.41 |
1208390400000 | 113.16 |
1208476800000 | 114.37 |
1208736000000 | 113.55 |
1208822400000 | 113.21 |
1208908800000 | 114.21 |
1208995200000 | 113.08 |
1209081600000 | 116.06 |
1209340800000 | 117.15 |
1209427200000 | 115.56 |
1209513600000 | 116.63 |
1209600000000 | 116.71 |
1209686400000 | 118.86 |
1209945600000 | 118.77 |
1210032000000 | 118.16 |
1210118400000 | 120.07 |
1210204800000 | 120.33 |
1210291200000 | 119.15 |
1210550400000 | 119.36 |
1210636800000 | 119.67 |
1210723200000 | 120.71 |
1210809600000 | 121.76 |
1210896000000 | 122.89 |
1211155200000 | 124.7 |
1211241600000 | 121.93 |
1211328000000 | 121.71 |
1211414400000 | 122.56 |
1211500800000 | 120.29 |
1211760000000 | 119.77 |
1211846400000 | 118.67 |
1211932800000 | 120.02 |
1212019200000 | 119.52 |
1212105600000 | 120.73 |
1212364800000 | 119.78 |
1212451200000 | 120.15 |
1212537600000 | 118.44 |
1212624000000 | 117.38 |
1212710400000 | 116.82 |
1212969600000 | 115.33 |
1213056000000 | 114.11 |
1213142400000 | 112.45 |
1213228800000 | 113.38 |
1213315200000 | 113.68 |
1213574400000 | 113.97 |
1213660800000 | 115.21 |
1213747200000 | 113.33 |
1213833600000 | 112.3 |
1213920000000 | 111.75 |
1214179200000 | 109.89 |
1214265600000 | 108.65 |
1214352000000 | 110.7 |
1214438400000 | 107.8 |
1214524800000 | 106.17 |
1214784000000 | 106.63 |
1214870400000 | 104.3 |
1214956800000 | 104.54 |
1215043200000 | 103.45 |
1215129600000 | 102.54 |
1215388800000 | 104.07 |
1215475200000 | 101.75 |
1215561600000 | 104.09 |
1215648000000 | 102.77 |
1215734400000 | 101.13 |
1215993600000 | 101.31 |
1216080000000 | 99.13 |
1216166400000 | 99.67 |
1216252800000 | 103.33 |
1216339200000 | 104.6 |
1216598400000 | 105.85 |
1216684800000 | 103.9 |
1216771200000 | 104.85 |
1216857600000 | 102.81 |
1216944000000 | 102.91 |
1217203200000 | 102.3 |
1217289600000 | 102.56 |
1217376000000 | 104.2 |
1217462400000 | 104.59 |
1217548800000 | 103.1 |
1217808000000 | 102.26 |
1217894400000 | 104.15 |
1217980800000 | 105.24 |
1218067200000 | 104.65 |
1218153600000 | 105.22 |
1218412800000 | 106.67 |
1218499200000 | 106.07 |
1218585600000 | 103.23 |
1218672000000 | 104.49 |
1218758400000 | 104.69 |
1219017600000 | 104.87 |
1219104000000 | 101.93 |
1219190400000 | 102.71 |
1219276800000 | 102.65 |
1219363200000 | 105.07 |
1219622400000 | 104.02 |
1219708800000 | 104.38 |
1219795200000 | 105.03 |
1219881600000 | 106.36 |
1219968000000 | 106.08 |
1220227200000 | 105.81 |
1220313600000 | 105.94 |
1220400000000 | 104.1 |
1220486400000 | 100.62 |
1220572800000 | 96.85 |
1220832000000 | 99.42 |
1220918400000 | 97.72 |
1221004800000 | 97.23 |
1221091200000 | 96.46 |
1221177600000 | 98.61 |
1221436800000 | 95.79 |
1221523200000 | 93.94 |
1221609600000 | 90.67 |
1221696000000 | 90.67 |
1221782400000 | 98.38 |
1222041600000 | 96.82 |
1222128000000 | 95.11 |
1222214400000 | 94.71 |
1222300800000 | 96.04 |
1222387200000 | 93.51 |
1222646400000 | 87.93 |
1222732800000 | 88.58 |
1222819200000 | 87.88 |
1222905600000 | 85.43 |
1222992000000 | 87.87 |
1223251200000 | 80.58 |
1223337600000 | 78.74 |
1223424000000 | 74.66 |
1223510400000 | 74.75 |
1223596800000 | 70.49 |
1223856000000 | 75.47 |
1223942400000 | 78.37 |
1224028800000 | 73.83 |
1224115200000 | 70.6 |
1224201600000 | 72.57 |
1224460800000 | 75.99 |
1224547200000 | 76.29 |
1224633600000 | 72.33 |
1224720000000 | 71.32 |
1224806400000 | 67.63 |
1225065600000 | 65.79 |
1225152000000 | 65.91 |
1225238400000 | 69.33 |
1225324800000 | 72.68 |
1225411200000 | 72.93 |
1225670400000 | 75.41 |
1225756800000 | 80.46 |
1225843200000 | 79.4 |
1225929600000 | 73.51 |
1226016000000 | 74.82 |
1226275200000 | 75.69 |
1226361600000 | 72.21 |
1226448000000 | 69.28 |
1226534400000 | 68.66 |
1226620800000 | 68.4 |
1226880000000 | 67.62 |
1226966400000 | 67.59 |
1227052800000 | 64.95 |
1227139200000 | 63.67 |
1227225600000 | 62.45 |
1227484800000 | 67.44 |
1227571200000 | 67.91 |
1227657600000 | 68.26 |
1227744000000 | 70.32 |
1227830400000 | 69.99 |
1228089600000 | 66.93 |
1228176000000 | 68.62 |
1228262400000 | 68.86 |
1228348800000 | 69.54 |
1228435200000 | 66.24 |
1228694400000 | 70.59 |
1228780800000 | 72.68 |
1228867200000 | 73.27 |
1228953600000 | 72.47 |
1229040000000 | 70.84 |
1229299200000 | 71.52 |
1229385600000 | 72.79 |
1229472000000 | 72.17 |
1229558400000 | 71.86 |
1229644800000 | 71.1 |
1229904000000 | 70.35 |
1229990400000 | 71.08 |
1230076800000 | 71.5 |
1230508800000 | 70.66 |
1230595200000 | 71.83 |
1230681600000 | 72.14 |
1230854400000 | 75.09 |
1231113600000 | 76.66 |
1231200000000 | 76.42 |
1231286400000 | 75.54 |
1231372800000 | 75.16 |
1231459200000 | 74.76 |
1231718400000 | 73.64 |
1231804800000 | 72.62 |
1231891200000 | 69.85 |
1231977600000 | 69.62 |
1232064000000 | 70.83 |
1232323200000 | 69.68 |
1232409600000 | 67.51 |
1232496000000 | 68.57 |
1232582400000 | 67.14 |
1232668800000 | 66.75 |
1232928000000 | 68.17 |
1233014400000 | 68.75 |
1233100800000 | 70.11 |
1233187200000 | 68.32 |
1233273600000 | 68.89 |
1233532800000 | 67.24 |
1233619200000 | 68.83 |
1233705600000 | 71.01 |
1233792000000 | 70.49 |
1233878400000 | 72.89 |
1234137600000 | 73.88 |
1234224000000 | 72.59 |
1234310400000 | 73.25 |
1234396800000 | 72.58 |
1234483200000 | 73.18 |
1234742400000 | 73.39 |
1234828800000 | 70.89 |
1234915200000 | 70.69 |
1235001600000 | 70.91 |
1235088000000 | 68.61 |
1235347200000 | 67.57 |
1235433600000 | 67.46 |
1235520000000 | 67.02 |
1235606400000 | 69.11 |
1235692800000 | 68.12 |
1235952000000 | 65.85 |
1236038400000 | 64.32 |
1236124800000 | 66.95 |
1236211200000 | 65.05 |
1236297600000 | 64 |
1236556800000 | 64.25 |
1236643200000 | 67.09 |
1236729600000 | 68.24 |
1236816000000 | 68.55 |
1236902400000 | 67.88 |
1237161600000 | 69.39 |
1237248000000 | 68.8 |
1237334400000 | 68.27 |
1237420800000 | 69.77 |
1237507200000 | 68.94 |
1237766400000 | 69.65 |
1237852800000 | 68.95 |
1237939200000 | 69.89 |
1238025600000 | 70.1 |
1238112000000 | 69.05 |
1238371200000 | 66.78 |
1238457600000 | 68.34 |
1238544000000 | 69.87 |
1238630400000 | 73.93 |
1238716800000 | 73.01 |
1238976000000 | 73.37 |
1239062400000 | 72.41 |
1239148800000 | 73.09 |
1239235200000 | 74.23 |
1239667200000 | 76.23 |
1239753600000 | 75.57 |
1239840000000 | 78.62 |
1239926400000 | 81.29 |
1240185600000 | 78.64 |
1240272000000 | 79.02 |
1240358400000 | 80.99 |
1240444800000 | 81.23 |
1240531200000 | 81.91 |
1240790400000 | 81.06 |
1240876800000 | 79.44 |
1240963200000 | 81.4 |
1241049600000 | 82.14 |
1241136000000 | 82.4 |
1241395200000 | 85.12 |
1241481600000 | 85 |
1241568000000 | 86.55 |
1241654400000 | 85.7 |
1241740800000 | 86.95 |
1242000000000 | 85.25 |
1242086400000 | 84.46 |
1242172800000 | 82.35 |
1242259200000 | 83.29 |
1242345600000 | 83.97 |
1242604800000 | 85.53 |
1242691200000 | 86.58 |
1242777600000 | 86.68 |
1242864000000 | 87.03 |
1242950400000 | 85.02 |
1243209600000 | 85.23 |
1243296000000 | 85.1 |
1243382400000 | 85.92 |
1243468800000 | 85.77 |
1243555200000 | 86.03 |
1243814400000 | 87.49 |
1243900800000 | 88.89 |
1243987200000 | 86.69 |
1244073600000 | 86.62 |
1244160000000 | 87.04 |
1244419200000 | 85.98 |
1244505600000 | 86.82 |
1244592000000 | 88.1 |
1244678400000 | 89.85 |
1244764800000 | 88.84 |
1245024000000 | 87.42 |
1245110400000 | 87.82 |
1245196800000 | 85.69 |
1245283200000 | 86.19 |
1245369600000 | 86.36 |
1245628800000 | 83.55 |
1245715200000 | 83.32 |
1245801600000 | 85.75 |
1245888000000 | 85.27 |
1245974400000 | 85.1 |
1246233600000 | 86.81 |
1246320000000 | 85.85 |
1246406400000 | 87.01 |
1246492800000 | 85.9 |
1246579200000 | 85.36 |
1246838400000 | 84.3 |
1246924800000 | 84.74 |
1247011200000 | 83.79 |
1247097600000 | 83.73 |
1247184000000 | 82.93 |
1247443200000 | 84.27 |
1247529600000 | 85.2 |
1247616000000 | 88.03 |
1247702400000 | 86.99 |
1247788800000 | 88.38 |
1248048000000 | 88.82 |
1248134400000 | 89.11 |
1248220800000 | 89.08 |
1248307200000 | 90.21 |
1248393600000 | 89.51 |
1248652800000 | 89.03 |
1248739200000 | 88.43 |
1248825600000 | 88.07 |
1248912000000 | 89.88 |
1248998400000 | 89.76 |
1249257600000 | 91.07 |
1249344000000 | 90.31 |
1249430400000 | 90.43 |
1249516800000 | 90.66 |
1249603200000 | 91.3 |
1249862400000 | 90.7 |
1249948800000 | 89.81 |
1250035200000 | 90.42 |
1250121600000 | 91.66 |
1250208000000 | 91.2 |
1250467200000 | 89.27 |
1250553600000 | 90.01 |
1250640000000 | 89.61 |
1250726400000 | 90.85 |
1250812800000 | 92.58 |
1251072000000 | 93.92 |
1251158400000 | 93.65 |
1251244800000 | 93.09 |
1251331200000 | 93.23 |
1251417600000 | 94.69 |
1251676800000 | 93.47 |
1251763200000 | 92.47 |
1251849600000 | 90.69 |
1251936000000 | 91.68 |
1252022400000 | 93.24 |
1252281600000 | 94.46 |
1252368000000 | 94.81 |
1252454400000 | 96.25 |
1252540800000 | 96.2 |
1252627200000 | 96.22 |
1252886400000 | 95.83 |
1252972800000 | 96.22 |
1253059200000 | 97.16 |
1253145600000 | 97.37 |
1253232000000 | 96.95 |
1253491200000 | 96.57 |
1253577600000 | 97.09 |
1253664000000 | 96.91 |
1253750400000 | 94.93 |
1253836800000 | 95.26 |
1254096000000 | 96.65 |
1254182400000 | 95.89 |
1254268800000 | 95.48 |
1254355200000 | 93.74 |
1254441600000 | 92.23 |
1254700800000 | 93.52 |
1254787200000 | 95.13 |
1254873600000 | 95.03 |
1254960000000 | 95.96 |
1255046400000 | 96.49 |
1255305600000 | 97.5 |
1255392000000 | 96.86 |
1255478400000 | 98.92 |
1255564800000 | 98.1 |
1255651200000 | 98.1 |
1255910400000 | 99.55 |
1255996800000 | 99.24 |
1256083200000 | 98.51 |
1256169600000 | 97.21 |
1256256000000 | 97.15 |
1256515200000 | 95.71 |
1256601600000 | 96.64 |
1256688000000 | 95.36 |
1256774400000 | 97.02 |
1256860800000 | 96.91 |
1257120000000 | 96.22 |
1257206400000 | 95.55 |
1257292800000 | 97.43 |
1257379200000 | 97.72 |
1257465600000 | 97.64 |
1257724800000 | 99.06 |
1257811200000 | 98.53 |
1257897600000 | 99.33 |
1257984000000 | 99.48 |
1258070400000 | 99.39 |
1258329600000 | 100.91 |
1258416000000 | 100.32 |
1258502400000 | 100.82 |
1258588800000 | 99.24 |
1258675200000 | 99.34 |
1258934400000 | 101.29 |
1259020800000 | 100.52 |
1259107200000 | 100.94 |
1259193600000 | 98.63 |
1259280000000 | 99.54 |
1259539200000 | 98.4 |
1259625600000 | 100.28 |
1259712000000 | 100.16 |
1259798400000 | 99.64 |
1259884800000 | 100.84 |
1260144000000 | 101.29 |
1260230400000 | 100.65 |
1260316800000 | 99.71 |
1260403200000 | 100.02 |
1260489600000 | 100.34 |
1260748800000 | 100.47 |
1260835200000 | 100.37 |
1260921600000 | 101.46 |
1261008000000 | 100.56 |
1261094400000 | 99.7 |
1261353600000 | 100.45 |
1261440000000 | 101.68 |
1261526400000 | 101.84 |
1261612800000 | 102.1 |
1261958400000 | 101.77 |
1262044800000 | 101.98 |
1262131200000 | 101.09 |
1262217600000 | 101.04 |
1262563200000 | 102.99 |
1262649600000 | 103.42 |
1262736000000 | 103.44 |
1262822400000 | 103.85 |
1262908800000 | 104.6 |
1263168000000 | 104.77 |
1263254400000 | 103.53 |
1263340800000 | 103.79 |
1263427200000 | 104.73 |
1263513600000 | 103.73 |
1263772800000 | 104.06 |
1263859200000 | 104.21 |
1263945600000 | 102.59 |
1264032000000 | 101.77 |
1264118400000 | 101.32 |
1264377600000 | 101.2 |
1264464000000 | 100.75 |
1264550400000 | 101.12 |
1264636800000 | 101.44 |
1264723200000 | 102.82 |
1264982400000 | 103.51 |
1265068800000 | 104.13 |
1265155200000 | 104.08 |
1265241600000 | 102.15 |
1265328000000 | 100.63 |
1265587200000 | 99.91 |
1265673600000 | 100.44 |
1265760000000 | 99.15 |
1265846400000 | 99.36 |
1265932800000 | 98.16 |
1266192000000 | 97.47 |
1266278400000 | 99.08 |
1266364800000 | 99.76 |
1266451200000 | 100.07 |
1266537600000 | 101.09 |
1266796800000 | 101.03 |
1266883200000 | 99.87 |
1266969600000 | 99.85 |
1267056000000 | 98.61 |
1267142400000 | 99.28 |
1267401600000 | 101.4 |
1267488000000 | 102.19 |
1267574400000 | 103.4 |
1267660800000 | 103.04 |
1267747200000 | 104.35 |
1268006400000 | 104.83 |
1268092800000 | 104.82 |
1268179200000 | 106.24 |
1268265600000 | 105.56 |
1268352000000 | 106.58 |
1268611200000 | 106.11 |
1268697600000 | 107.07 |
1268784000000 | 107.74 |
1268870400000 | 106.94 |
1268956800000 | 106.86 |
1269216000000 | 107.34 |
1269302400000 | 108.24 |
1269388800000 | 108.2 |
1269475200000 | 108.7 |
1269561600000 | 108.95 |
1269820800000 | 109.2 |
1269907200000 | 108.74 |
1269993600000 | 108.93 |
1270080000000 | 109.92 |
1270512000000 | 111.05 |
1270598400000 | 111.27 |
1270684800000 | 110.45 |
1270771200000 | 111.45 |
1271030400000 | 111.96 |
1271116800000 | 111.36 |
1271203200000 | 112.29 |
1271289600000 | 112.67 |
1271376000000 | 111.83 |
1271635200000 | 110.94 |
1271721600000 | 112.5 |
1271808000000 | 111.77 |
1271894400000 | 110.06 |
1271980800000 | 111.88 |
1272240000000 | 112.39 |
1272326400000 | 110.37 |
1272412800000 | 109.45 |
1272499200000 | 111.52 |
1272585600000 | 111.75 |
1272844800000 | 111.98 |
1272931200000 | 108.89 |
1273017600000 | 106.75 |
1273104000000 | 104.68 |
1273190400000 | 101.35 |
1273449600000 | 107.5 |
1273536000000 | 106.65 |
1273622400000 | 108.26 |
1273708800000 | 108.33 |
1273795200000 | 105.95 |
1274054400000 | 106.14 |
1274140800000 | 106.87 |
1274227200000 | 103.72 |
1274313600000 | 101.61 |
1274400000000 | 101.94 |
1274659200000 | 101.43 |
1274745600000 | 99.48 |
1274832000000 | 102.24 |
1274918400000 | 104.66 |
1275004800000 | 104.05 |
1275264000000 | 103.68 |
1275350400000 | 103.48 |
1275436800000 | 104.2 |
1275523200000 | 105.94 |
1275609600000 | 104.35 |
1275868800000 | 103.29 |
1275955200000 | 102.88 |
1276041600000 | 104.68 |
1276128000000 | 106.52 |
1276214400000 | 106.89 |
1276473600000 | 108.63 |
1276560000000 | 109.33 |
1276646400000 | 108.65 |
1276732800000 | 108.45 |
1276819200000 | 109.3 |
1277078400000 | 109.99 |
1277164800000 | 109.42 |
1277251200000 | 108.29 |
1277337600000 | 105.95 |
1277424000000 | 105.32 |
1277683200000 | 105.78 |
1277769600000 | 101.95 |
1277856000000 | 102.64 |
1277942400000 | 100.46 |
1278028800000 | 101.17 |
1278288000000 | 100.96 |
1278374400000 | 103.86 |
1278460800000 | 104.94 |
1278547200000 | 104.53 |
1278633600000 | 105.05 |
1278892800000 | 105.41 |
1278979200000 | 107.57 |
1279065600000 | 107.42 |
1279152000000 | 107.15 |
1279238400000 | 105.4 |
1279497600000 | 105.23 |
1279584000000 | 104.87 |
1279670400000 | 106.28 |
1279756800000 | 108.4 |
1279843200000 | 108.4 |
1280102400000 | 108.93 |
1280188800000 | 108.88 |
1280275200000 | 108.37 |
1280361600000 | 108.11 |
1280448000000 | 107.49 |
1280707200000 | 109.94 |
1280793600000 | 110.33 |
1280880000000 | 110.34 |
1280966400000 | 110.88 |
1281052800000 | 110.03 |
1281312000000 | 110.85 |
1281398400000 | 109.58 |
1281484800000 | 107.13 |
1281571200000 | 106.84 |
1281657600000 | 107.53 |
1281916800000 | 107.61 |
1282003200000 | 108.96 |
1282089600000 | 108.63 |
1282176000000 | 107.28 |
1282262400000 | 105.33 |
1282521600000 | 105.25 |
1282608000000 | 103.54 |
1282694400000 | 102.24 |
1282780800000 | 103.32 |
1282867200000 | 104.01 |
1283126400000 | 103.62 |
1283212800000 | 103.81 |
1283299200000 | 107.34 |
1283385600000 | 107.09 |
1283472000000 | 107.85 |
1283731200000 | 108.05 |
1283817600000 | 107.73 |
1283904000000 | 108.54 |
1283990400000 | 109.61 |
1284076800000 | 109.77 |
1284336000000 | 110.95 |
1284422400000 | 110.79 |
1284508800000 | 110.49 |
1284595200000 | 110.33 |
1284681600000 | 110.38 |
1284940800000 | 111.2 |
1285027200000 | 111.25 |
1285113600000 | 110.59 |
1285200000000 | 109.93 |
1285286400000 | 111.58 |
1285545600000 | 111.1 |
1285632000000 | 111.43 |
1285718400000 | 111.11 |
1285804800000 | 111.57 |
1285891200000 | 111.44 |
1286150400000 | 110.49 |
1286236800000 | 112.05 |
1286323200000 | 112.99 |
1286409600000 | 112.4 |
1286496000000 | 112.62 |
1286755200000 | 113.17 |
1286841600000 | 113.02 |
1286928000000 | 114.91 |
1287014400000 | 113.93 |
1287100800000 | 113.43 |
1287360000000 | 113.23 |
1287446400000 | 112.92 |
1287532800000 | 113.82 |
1287619200000 | 115.68 |
1287705600000 | 114.74 |
1287964800000 | 114.97 |
1288051200000 | 114.9 |
1288137600000 | 114.66 |
1288224000000 | 114.15 |
1288310400000 | 113.74 |
1288569600000 | 114.1 |
1288656000000 | 114.61 |
1288742400000 | 113.78 |
1288828800000 | 115.56 |
1288915200000 | 115.16 |
1289174400000 | 115.57 |
1289260800000 | 116.62 |
1289347200000 | 115.97 |
1289433600000 | 116.06 |
1289520000000 | 115.31 |
1289779200000 | 116.26 |
1289865600000 | 114.08 |
1289952000000 | 114.35 |
1290038400000 | 115.86 |
1290124800000 | 116.22 |
1290384000000 | 115.77 |
1290470400000 | 113.73 |
1290556800000 | 114.44 |
1290643200000 | 115.16 |
1290729600000 | 114.79 |
1290988800000 | 113.15 |
1291075200000 | 113.09 |
1291161600000 | 116.14 |
1291248000000 | 117.83 |
1291334400000 | 118.06 |
1291593600000 | 118.01 |
1291680000000 | 118.89 |
1291766400000 | 118.83 |
1291852800000 | 117.34 |
1291939200000 | 118.04 |
1292198400000 | 119.19 |
1292284800000 | 119.41 |
1292371200000 | 119.34 |
1292457600000 | 119.02 |
1292544000000 | 119.33 |
1292803200000 | 119.66 |
1292889600000 | 120.93 |
1292976000000 | 121.2 |
1293062400000 | 121.27 |
1293148800000 | 121.39 |
1293408000000 | 121.16 |
1293494400000 | 121.55 |
1293580800000 | 121.83 |
1293667200000 | 120.99 |
1293753600000 | 121.29 |
1294012800000 | 122.91 |
1294099200000 | 122.27 |
1294185600000 | 121.43 |
1294272000000 | 121.84 |
1294358400000 | 122.11 |
1294617600000 | 121.04 |
1294704000000 | 122.58 |
1294790400000 | 122.89 |
1294876800000 | 122.61 |
1294963200000 | 122.47 |
1295222400000 | 122.03 |
1295308800000 | 122.98 |
1295395200000 | 120.52 |
1295481600000 | 118.93 |
1295568000000 | 120 |
1295827200000 | 119.91 |
1295913600000 | 119.64 |
1296000000000 | 120.75 |
1296086400000 | 120.47 |
1296172800000 | 119.89 |
1296432000000 | 118.99 |
1296518400000 | 120 |
1296604800000 | 119.36 |
1296691200000 | 119.25 |
1296777600000 | 119.25 |
1297036800000 | 119.64 |
1297123200000 | 118.92 |
1297209600000 | 119.67 |
1297296000000 | 118.5 |
1297382400000 | 118.71 |
1297641600000 | 118.74 |
1297728000000 | 117.96 |
1297814400000 | 118.07 |
1297900800000 | 116.96 |
1297987200000 | 117.52 |
1298246400000 | 117.06 |
1298332800000 | 116.8 |
1298419200000 | 115.63 |
1298505600000 | 116.09 |
1298592000000 | 117.8 |
1298851200000 | 118.27 |
1298937600000 | 117.57 |
1299024000000 | 116.71 |
1299110400000 | 117.87 |
1299196800000 | 118.01 |
1299456000000 | 118.25 |
1299542400000 | 118.62 |
1299628800000 | 118.88 |
1299715200000 | 117.54 |
1299801600000 | 115.94 |
1300060800000 | 114.99 |
1300147200000 | 113.05 |
1300233600000 | 112.78 |
1300320000000 | 114.37 |
1300406400000 | 115.69 |
1300665600000 | 117.12 |
1300752000000 | 117.09 |
1300838400000 | 117.67 |
1300924800000 | 119.2 |
1301011200000 | 119.85 |
1301270400000 | 120.18 |
1301356800000 | 119.88 |
1301443200000 | 120.81 |
1301529600000 | 120.81 |
1301616000000 | 122.08 |
1301875200000 | 122.84 |
1301961600000 | 123.18 |
1302048000000 | 123.92 |
1302134400000 | 123.08 |
1302220800000 | 123.45 |
1302480000000 | 123.51 |
1302566400000 | 121.79 |
1302652800000 | 122.08 |
1302739200000 | 121.03 |
1302825600000 | 120.45 |
1303084800000 | 118.65 |
1303171200000 | 119.51 |
1303257600000 | 121.5 |
1303344000000 | 121.61 |
1303776000000 | 122.57 |
1303862400000 | 122.64 |
1303948800000 | 123.16 |
1304035200000 | 124.17 |
1304294400000 | 124.41 |
1304380800000 | 123.43 |
1304467200000 | 122.26 |
1304553600000 | 121.94 |
1304640000000 | 123.06 |
1304899200000 | 122.96 |
1304985600000 | 123.71 |
1305072000000 | 124.18 |
1305158400000 | 123.52 |
1305244800000 | 123.89 |
1305504000000 | 124.1 |
1305590400000 | 122.96 |
1305676800000 | 122.83 |
1305763200000 | 123.45 |
1305849600000 | 123.42 |
1306108800000 | 120.66 |
1306195200000 | 120.76 |
1306281600000 | 121.52 |
1306368000000 | 120.59 |
1306454400000 | 121.43 |
1306713600000 | 121.44 |
1306800000000 | 121.48 |
1306886400000 | 121.75 |
1306972800000 | 122.2 |
1307059200000 | 120.02 |
1307318400000 | 119.95 |
1307404800000 | 119.42 |
1307491200000 | 116.83 |
1307577600000 | 117.81 |
1307664000000 | 116.6 |
1307923200000 | 116.3 |
1308009600000 | 117.83 |
1308096000000 | 115.69 |
1308182400000 | 114.23 |
1308268800000 | 114.69 |
1308528000000 | 112.64 |
1308614400000 | 115.05 |
1308700800000 | 113.88 |
1308787200000 | 112.33 |
1308873600000 | 112.27 |
1309132800000 | 112.81 |
1309219200000 | 113.7 |
1309305600000 | 116.34 |
1309392000000 | 118.1 |
1309478400000 | 118.5 |
1309737600000 | 119.24 |
1309824000000 | 118.98 |
1309910400000 | 118.35 |
1309996800000 | 119.75 |
1310083200000 | 118.48 |
1310342400000 | 116.77 |
1310428800000 | 115.79 |
1310515200000 | 116.92 |
1310601600000 | 115.65 |
1310688000000 | 114.77 |
1310947200000 | 112.8 |
1311033600000 | 114.12 |
1311120000000 | 115.47 |
1311206400000 | 115.05 |
1311292800000 | 115.82 |
1311552000000 | 115.16 |
1311638400000 | 114.36 |
1311724800000 | 113.33 |
1311811200000 | 112.9 |
1311897600000 | 112.12 |
1312156800000 | 109.82 |
1312243200000 | 106.72 |
1312329600000 | 104.26 |
1312416000000 | 100.04 |
1312502400000 | 99.28 |
1312761600000 | 94.47 |
1312848000000 | 97.43 |
1312934400000 | 95.2 |
1313020800000 | 97.77 |
1313107200000 | 100.47 |
1313366400000 | 102.31 |
1313452800000 | 100.95 |
1313539200000 | 100.74 |
1313625600000 | 94.9 |
1313712000000 | 93.57 |
1313971200000 | 93.72 |
1314057600000 | 94.44 |
1314144000000 | 95.68 |
1314230400000 | 94.61 |
1314316800000 | 94.92 |
1314576000000 | 97.42 |
1314662400000 | 98.25 |
1314748800000 | 100.84 |
1314835200000 | 101.48 |
1314921600000 | 98.44 |
1315180800000 | 94.1 |
1315267200000 | 93.93 |
1315353600000 | 96.98 |
1315440000000 | 97.24 |
1315526400000 | 93.82 |
1315785600000 | 91.97 |
1315872000000 | 92.98 |
1315958400000 | 94.66 |
1316044800000 | 97.39 |
1316131200000 | 97.83 |
1316390400000 | 94.96 |
1316476800000 | 96.56 |
1316563200000 | 95.95 |
1316649600000 | 91.98 |
1316736000000 | 91.36 |
1316995200000 | 91.95 |
1317081600000 | 96.17 |
1317168000000 | 94.68 |
1317254400000 | 96.33 |
1317340800000 | 94.61 |
1317600000000 | 93.19 |
1317686400000 | 89.97 |
1317772800000 | 92.74 |
1317859200000 | 95.01 |
1317945600000 | 94.64 |
1318204800000 | 97.48 |
1318291200000 | 97.18 |
1318377600000 | 99.04 |
1318464000000 | 97.66 |
1318550400000 | 99.39 |
1318809600000 | 97.5 |
1318896000000 | 98.13 |
1318982400000 | 97.48 |
1319068800000 | 96.99 |
1319155200000 | 99.57 |
1319414400000 | 101.57 |
1319500800000 | 101.29 |
1319587200000 | 101.88 |
1319673600000 | 106.01 |
1319760000000 | 105.63 |
1320019200000 | 102.27 |
1320105600000 | 98.2 |
1320192000000 | 99.86 |
1320278400000 | 101.96 |
1320364800000 | 102.04 |
1320624000000 | 101.36 |
1320710400000 | 101.76 |
1320796800000 | 99.87 |
1320883200000 | 99.45 |
1320969600000 | 102.4 |
1321228800000 | 101.77 |
1321315200000 | 101.27 |
1321401600000 | 101.54 |
1321488000000 | 100.03 |
1321574400000 | 99.25 |
1321833600000 | 96.08 |
1321920000000 | 95.63 |
1322006400000 | 93.94 |
1322092800000 | 94.02 |
1322179200000 | 94.61 |
1322438400000 | 98.32 |
1322524800000 | 98.45 |
1322611200000 | 102.16 |
1322697600000 | 101.02 |
1322784000000 | 101.44 |
1323043200000 | 102.54 |
1323129600000 | 102.11 |
1323216000000 | 101.55 |
1323302400000 | 99.41 |
1323388800000 | 99.82 |
1323648000000 | 97.81 |
1323734400000 | 99.13 |
1323820800000 | 96.69 |
1323907200000 | 97.38 |
1323993600000 | 96.64 |
1324252800000 | 96.22 |
1324339200000 | 98.87 |
1324425600000 | 98.86 |
1324512000000 | 99.7 |
1324598400000 | 100.78 |
1324944000000 | 100.38 |
1325030400000 | 99.89 |
1325116800000 | 100.52 |
1325203200000 | 101.37 |
1325462400000 | 103.05 |
1325548800000 | 104.78 |
1325635200000 | 103.35 |
1325721600000 | 103.5 |
1325808000000 | 103.31 |
1326067200000 | 102.98 |
1326153600000 | 104.57 |
1326240000000 | 104.08 |
1326326400000 | 105.11 |
1326412800000 | 104.47 |
1326672000000 | 105.25 |
1326758400000 | 105.97 |
1326844800000 | 106.29 |
1326931200000 | 107.16 |
1327017600000 | 106.71 |
1327276800000 | 107.43 |
1327363200000 | 106.33 |
1327449600000 | 106.19 |
1327536000000 | 108.33 |
1327622400000 | 107.82 |
1327881600000 | 106.01 |
1327968000000 | 107.35 |
1328054400000 | 109.69 |
1328140800000 | 110.11 |
1328227200000 | 111.43 |
1328486400000 | 111.21 |
1328572800000 | 111.16 |
1328659200000 | 111.49 |
1328745600000 | 111.71 |
1328832000000 | 111.11 |
1329091200000 | 111.99 |
1329177600000 | 111.5 |
1329264000000 | 113.1 |
1329350400000 | 113.45 |
1329436800000 | 114.75 |
1329696000000 | 116.04 |
1329782400000 | 115.43 |
1329868800000 | 114.89 |
1329955200000 | 114.75 |
1330041600000 | 115.43 |
1330300800000 | 114.64 |
1330387200000 | 115.32 |
1330473600000 | 115.2 |
1330560000000 | 115.54 |
1330646400000 | 115.79 |
1330905600000 | 115.02 |
1330992000000 | 111.46 |
1331078400000 | 112.71 |
1331164800000 | 114.72 |
1331251200000 | 115.25 |
1331510400000 | 115.38 |
1331596800000 | 116.3 |
1331683200000 | 117.02 |
1331769600000 | 117.18 |
1331856000000 | 117.6 |
1332115200000 | 117.54 |
1332201600000 | 116.05 |
1332288000000 | 114.78 |
1332374400000 | 113.86 |
1332460800000 | 114.71 |
1332720000000 | 116.5 |
1332806400000 | 115.46 |
1332892800000 | 114.63 |
1332979200000 | 112.39 |
1333065600000 | 114.26 |
1333324800000 | 115.69 |
1333411200000 | 115.46 |
1333497600000 | 112.42 |
1333584000000 | 112.43 |
1334016000000 | 110.26 |
1334102400000 | 110.73 |
1334188800000 | 112.59 |
1334275200000 | 111.06 |
1334534400000 | 111.82 |
1334620800000 | 114 |
1334707200000 | 112.57 |
1334793600000 | 112.75 |
1334880000000 | 113.35 |
1335139200000 | 109.91 |
1335225600000 | 111.59 |
1335312000000 | 113.15 |
1335398400000 | 112.63 |
1335484800000 | 114.19 |
1335744000000 | 114.44 |
1335830400000 | 114.5 |
1335916800000 | 113.75 |
1336003200000 | 114.7 |
1336089600000 | 113.02 |
1336348800000 | 112.8 |
1336435200000 | 111.29 |
1336521600000 | 110.79 |
1336608000000 | 112.37 |
1336694400000 | 113.08 |
1336953600000 | 110.29 |
1337040000000 | 109.96 |
1337126400000 | 109.24 |
1337212800000 | 109.5 |
1337299200000 | 106.86 |
1337558400000 | 108.26 |
1337644800000 | 110.5 |
1337731200000 | 107.32 |
1337817600000 | 108.04 |
1337904000000 | 108.08 |
1338163200000 | 108.14 |
1338249600000 | 109.62 |
1338336000000 | 107.61 |
1338422400000 | 106.45 |
1338508800000 | 103.85 |
1338768000000 | 102.51 |
1338854400000 | 103.1 |
1338940800000 | 104.67 |
1339027200000 | 107.05 |
1339113600000 | 105.84 |
1339372800000 | 105.97 |
1339459200000 | 105.95 |
1339545600000 | 104.53 |
1339632000000 | 104 |
1339718400000 | 105.22 |
1339977600000 | 105.46 |
1340064000000 | 107.22 |
1340150400000 | 108.4 |
1340236800000 | 107.6 |
1340323200000 | 107.13 |
1340582400000 | 104.84 |
1340668800000 | 104.37 |
1340755200000 | 105.62 |
1340841600000 | 104.71 |
1340928000000 | 108.4 |
1341187200000 | 109.27 |
1341273600000 | 111.06 |
1341360000000 | 110.35 |
1341446400000 | 110.04 |
1341532800000 | 108.69 |
1341792000000 | 108.12 |
1341878400000 | 109.04 |
1341964800000 | 108.62 |
1342051200000 | 107.77 |
1342137600000 | 109.36 |
1342396800000 | 110.34 |
1342483200000 | 109.26 |
1342569600000 | 109.74 |
1342656000000 | 111.42 |
1342742400000 | 109.96 |
1343001600000 | 107.7 |
1343088000000 | 107.48 |
1343174400000 | 108.49 |
1343260800000 | 110.27 |
1343347200000 | 111.94 |
1343606400000 | 111.68 |
1343692800000 | 111.7 |
1343779200000 | 111.09 |
1343865600000 | 109.8 |
1343952000000 | 112.32 |
1344211200000 | 112.68 |
1344297600000 | 113.28 |
1344384000000 | 112.92 |
1344470400000 | 113.69 |
1344556800000 | 112.82 |
1344816000000 | 112.82 |
1344902400000 | 113.34 |
1344988800000 | 112.96 |
1345075200000 | 113.52 |
1345161600000 | 114.32 |
1345420800000 | 113.63 |
1345507200000 | 114.41 |
1345593600000 | 112.94 |
1345680000000 | 112.25 |
1345766400000 | 111.87 |
1346025600000 | 112.56 |
1346112000000 | 111.07 |
1346198400000 | 111.78 |
1346284800000 | 111.14 |
1346371200000 | 111.78 |
1346630400000 | 113.11 |
1346716800000 | 111.83 |
1346803200000 | 112.13 |
1346889600000 | 114.3 |
1346976000000 | 114.95 |
1347235200000 | 114.83 |
1347321600000 | 115.53 |
1347408000000 | 115.89 |
1347494400000 | 116.09 |
1347580800000 | 119.2 |
1347840000000 | 118.69 |
1347926400000 | 117.46 |
1348012800000 | 117.22 |
1348099200000 | 116.75 |
1348185600000 | 117.56 |
1348444800000 | 116.95 |
1348531200000 | 117.63 |
1348617600000 | 115.78 |
1348704000000 | 115.48 |
1348790400000 | 114.84 |
1349049600000 | 116.62 |
1349136000000 | 116.98 |
1349222400000 | 116.97 |
1349308800000 | 116.92 |
1349395200000 | 118.35 |
1349654400000 | 117.33 |
1349740800000 | 116.87 |
1349827200000 | 115.83 |
1349913600000 | 116.48 |
1350000000000 | 115.8 |
1350259200000 | 116.18 |
1350345600000 | 117.32 |
1350432000000 | 117.71 |
1350518400000 | 117.63 |
1350604800000 | 116.47 |
1350864000000 | 116.59 |
1350950400000 | 114.65 |
1351036800000 | 115.38 |
1351123200000 | 115.98 |
1351209600000 | 115.66 |
1351468800000 | 115.26 |
1351555200000 | 115.48 |
1351641600000 | 115.12 |
1351728000000 | 116.33 |
1351814400000 | 116.87 |
1352073600000 | 116.1 |
1352160000000 | 116.15 |
1352246400000 | 114.86 |
1352332800000 | 114.38 |
1352419200000 | 114.96 |
1352678400000 | 115 |
1352764800000 | 114.81 |
1352851200000 | 114.89 |
1352937600000 | 113.44 |
1353024000000 | 112.63 |
1353283200000 | 114.91 |
1353369600000 | 115.63 |
1353456000000 | 115.61 |
1353542400000 | 116.52 |
1353628800000 | 117.29 |
1353888000000 | 116.6 |
1353974400000 | 117.16 |
1354060800000 | 116.46 |
1354147200000 | 118.27 |
1354233600000 | 118.46 |
1354492800000 | 118.87 |
1354579200000 | 118.56 |
1354665600000 | 119.02 |
1354752000000 | 119.7 |
1354838400000 | 120.06 |
1355097600000 | 120.51 |
1355184000000 | 121.07 |
1355270400000 | 121.06 |
1355356800000 | 120.42 |
1355443200000 | 121.04 |
1355702400000 | 120.77 |
1355788800000 | 121.18 |
1355875200000 | 121.15 |
1355961600000 | 120.67 |
1356048000000 | 120.63 |
1356307200000 | 120.64 |
1356566400000 | 120.73 |
1356652800000 | 120.04 |
1356912000000 | 119.95 |
1357084800000 | 122.83 |
1357171200000 | 123.04 |
1357257600000 | 123.69 |
1357516800000 | 123.11 |
1357603200000 | 123.2 |
1357689600000 | 123.57 |
1357776000000 | 123.7 |
1357862400000 | 124.36 |
1358121600000 | 124.4 |
1358208000000 | 124.16 |
1358294400000 | 124.77 |
1358380800000 | 125.75 |
1358467200000 | 125.66 |
1358726400000 | 126.5 |
1358812800000 | 126.34 |
1358899200000 | 126.89 |
1358985600000 | 126.94 |
1359072000000 | 127.58 |
1359331200000 | 127.12 |
1359417600000 | 127.06 |
1359504000000 | 127.7 |
1359590400000 | 127.04 |
1359676800000 | 128.32 |
1359936000000 | 126.97 |
1360022400000 | 128.15 |
1360108800000 | 128.11 |
1360195200000 | 128.22 |
1360281600000 | 129.09 |
1360540800000 | 127.1 |
1360627200000 | 127.65 |
1360713600000 | 128.08 |
1360800000000 | 127.69 |
1360886400000 | 127.99 |
1361145600000 | 127.96 |
1361232000000 | 128.87 |
1361318400000 | 129.23 |
1361404800000 | 128.03 |
1361491200000 | 129.19 |
1361750400000 | 129.25 |
1361836800000 | 127.77 |
1361923200000 | 128.61 |
1362009600000 | 128.84 |
1362096000000 | 128.52 |
1362355200000 | 128.94 |
1362441600000 | 130.18 |
1362528000000 | 129.59 |
1362614400000 | 129.15 |
1362700800000 | 129.85 |
1362960000000 | 130.1399 |
1363046400000 | 129.38 |
1363132800000 | 129.54 |
1363219200000 | 130.45 |
1363305600000 | 130.31 |
1363564800000 | 129.26 |
1363651200000 | 128.27 |
1363737600000 | 128.74 |
1363824000000 | 128.1399 |
1363910400000 | 128.81 |
1364169600000 | 128.61 |
1364256000000 | 128.43 |
1364342400000 | 127.92 |
1364428800000 | 128.59 |
1364860800000 | 129.51 |
1364947200000 | 129.73 |
1365033600000 | 128.75 |
1365120000000 | 126.81 |
1365379200000 | 126.6 |
1365465600000 | 127.37 |
1365552000000 | 128.93 |
1365638400000 | 129.31 |
1365724800000 | 128.47 |
1365984000000 | 127.41 |
1366070400000 | 126.59 |
1366156800000 | 125.59 |
1366243200000 | 125.74 |
1366329600000 | 126.02 |
1366588800000 | 125.69 |
1366675200000 | 129.15 |
1366761600000 | 130.3 |
1366848000000 | 131.9199 |
1366934400000 | 131.74 |
1367193600000 | 132.21 |
1367280000000 | 132.35 |
1367366400000 | 132.18 |
1367452800000 | 131.75 |
1367539200000 | 132.72 |
1367798400000 | 133.2 |
1367884800000 | 133.66 |
1367971200000 | 135.33 |
1368057600000 | 135.3 |
1368144000000 | 136.09 |
1368403200000 | 136.48 |
1368489600000 | 137.18 |
1368576000000 | 137.48 |
1368662400000 | 137.37 |
1368748800000 | 137.77 |
1369008000000 | 137.6699 |
1369094400000 | 138.24 |
1369180800000 | 138.52 |
1369267200000 | 135.74 |
1369353600000 | 135.44 |
1369612800000 | 136.44 |
1369699200000 | 137.85 |
1369785600000 | 135.75 |
1369872000000 | 135.65 |
1369958400000 | 134.78 |
1370217600000 | 133.87 |
1370304000000 | 134.04 |
1370390400000 | 132.65 |
1370476800000 | 132.23 |
1370563200000 | 132.9199 |
1370822400000 | 133.1399 |
1370908800000 | 131.73 |
1370995200000 | 131.28 |
1371081600000 | 131.02 |
1371168000000 | 131.13 |
1371427200000 | 132.12 |
1371513600000 | 132.48 |
1371600000000 | 130.44 |
1371686400000 | 127.79 |
1371772800000 | 128.15 |
1372032000000 | 125.24 |
1372118400000 | 126.74 |
1372204800000 | 128.22 |
1372291200000 | 130.1399 |
1372377600000 | 128.69 |
1372636800000 | 129.59 |
1372723200000 | 129.73 |
1372809600000 | 128.91 |
1372896000000 | 130.71 |
1372982400000 | 130.73 |
1373241600000 | 132.53 |
1373328000000 | 133.41 |
1373414400000 | 133.84 |
1373500800000 | 135.53 |
1373587200000 | 135.51 |
1373846400000 | 135.74 |
1373932800000 | 134.75 |
1374019200000 | 135 |
1374105600000 | 135.31 |
1374192000000 | 135.11 |
1374451200000 | 134.25 |
1374537600000 | 134.69 |
1374624000000 | 136.07 |
1374710400000 | 136 |
1374796800000 | 135.29 |
1375056000000 | 135.3 |
1375142400000 | 136.59 |
1375228800000 | 136.47 |
1375315200000 | 138.71 |
1375401600000 | 139.11 |
1375660800000 | 139.31 |
1375747200000 | 138.3 |
1375833600000 | 137.6 |
1375920000000 | 138.4 |
1376006400000 | 139.33 |
1376265600000 | 139.57 |
1376352000000 | 140.11 |
1376438400000 | 140.13 |
1376524800000 | 138.93 |
1376611200000 | 140.19 |
1376870400000 | 140.1 |
1376956800000 | 139.1699 |
1377043200000 | 138.2 |
1377129600000 | 138.56 |
1377216000000 | 139.15 |
1377475200000 | 139.32 |
1377561600000 | 137.22 |
1377648000000 | 136.54 |
1377734400000 | 137.6699 |
1377820800000 | 136.56 |
1378080000000 | 138.54 |
1378166400000 | 139.49 |
1378252800000 | 139.8899 |
1378339200000 | 140.55 |
1378425600000 | 140.72 |
1378684800000 | 140.9 |
1378771200000 | 143.1 |
1378857600000 | 143.54 |
1378944000000 | 143.45 |
1379030400000 | 143.49 |
1379289600000 | 144.11 |
1379376000000 | 143.44 |
1379462400000 | 143.72 |
1379548800000 | 144.4199 |
1379635200000 | 144.43 |
1379894400000 | 143.22 |
1379980800000 | 143.74 |
1380067200000 | 142.75 |
1380153600000 | 143.06 |
1380240000000 | 143.01 |
1380499200000 | 141.7 |
1380585600000 | 142.06 |
1380672000000 | 141.63 |
1380758400000 | 141.73 |
1380844800000 | 141.7 |
1381104000000 | 141.16 |
1381190400000 | 140.5 |
1381276800000 | 139.8 |
1381363200000 | 142.73 |
1381449600000 | 142.98 |
1381708800000 | 142.66 |
1381795200000 | 143.59 |
1381881600000 | 144.19 |
1381968000000 | 143.9199 |
1382054400000 | 145.91 |
1382313600000 | 146.46 |
1382400000000 | 147.46 |
1382486400000 | 146.86 |
1382572800000 | 147.41 |
1382659200000 | 146.48 |
1382918400000 | 145.97 |
1383004800000 | 147.11 |
1383091200000 | 147.28 |
1383177600000 | 146.2 |
1383264000000 | 146.5 |
1383523200000 | 146.76 |
1383609600000 | 146.21 |
1383696000000 | 147.95 |
1383782400000 | 147.53 |
1383868800000 | 147.38 |
1384128000000 | 148.11 |
1384214400000 | 147.76 |
1384300800000 | 147.68 |
1384387200000 | 149 |
1384473600000 | 149.87 |
1384732800000 | 150.35 |
1384819200000 | 150 |
1384905600000 | 149.27 |
1384992000000 | 149.26 |
1385078400000 | 149.28 |
1385337600000 | 149.57 |
1385424000000 | 149.57 |
1385510400000 | 150.3899 |
1385596800000 | 151.15 |
1385683200000 | 150.41 |
1385942400000 | 149.97 |
1386028800000 | 147.63 |
1386115200000 | 146.54 |
1386201600000 | 146.22 |
1386288000000 | 146.77 |
1386547200000 | 148.03 |
1386633600000 | 147.37 |
1386720000000 | 147.26 |
1386806400000 | 145.81 |
1386892800000 | 145.51 |
1387152000000 | 146.7 |
1387238400000 | 146.1699 |
1387324800000 | 146.72 |
1387411200000 | 149.28 |
1387497600000 | 150.37 |
1387756800000 | 151.47 |
1387843200000 | 151.56 |
1388102400000 | 152.97 |
1388361600000 | 152.32 |
1388448000000 | 152.18 |
1388620800000 | 151.8899 |
1388707200000 | 152.6 |
1388966400000 | 152.73 |
1389052800000 | 153.11 |
1389139200000 | 153.6399 |
1389225600000 | 154.07 |
1389312000000 | 154.62 |
1389571200000 | 154.86 |
1389657600000 | 153.75 |
1389744000000 | 155.44 |
1389830400000 | 155.22 |
1389916800000 | 155.3 |
1390176000000 | 155.35 |
1390262400000 | 155.6 |
1390348800000 | 155.62 |
1390435200000 | 153.8899 |
1390521600000 | 151.46 |
1390780800000 | 149.9199 |
1390867200000 | 150.63 |
1390953600000 | 149.73 |
1391040000000 | 150.26 |
1391126400000 | 150 |
1391385600000 | 148.76 |
1391472000000 | 148.1 |
1391558400000 | 149.61 |
1391644800000 | 152.05 |
1391731200000 | 153.38 |
1391990400000 | 154.18 |
1392076800000 | 155.13 |
1392163200000 | 154.76 |
1392249600000 | 155.28 |
1392336000000 | 155.84 |
1392595200000 | 156.68 |
1392681600000 | 156.49 |
1392768000000 | 157.72 |
1392854400000 | 158.25 |
1392940800000 | 159.37 |
1393200000000 | 160.7 |
1393286400000 | 161.61 |
1393372800000 | 161.21 |
1393459200000 | 160.94 |
1393545600000 | 160.8 |
1393804800000 | 157.33 |
1393891200000 | 160.45 |
1393977600000 | 160.28 |
1394064000000 | 161.1399 |
1394150400000 | 159.6699 |
1394409600000 | 159.08 |
1394496000000 | 158.9199 |
1394582400000 | 156.96 |
1394668800000 | 156.1 |
1394755200000 | 155.15 |
1395014400000 | 156.84 |
1395100800000 | 157.76 |
1395187200000 | 157.69 |
1395273600000 | 156.9 |
1395360000000 | 157.53 |
1395619200000 | 155.8899 |
1395705600000 | 157.41 |
1395792000000 | 158.95 |
1395878400000 | 159.03 |
1395964800000 | 160.45 |
1396224000000 | 162.01 |
1396310400000 | 162.84 |
1396396800000 | 163.5 |
1396483200000 | 163.71 |
1396569600000 | 164.28 |
1396828800000 | 162.27 |
1396915200000 | 161.66 |
1397001600000 | 163.27 |
1397088000000 | 163 |
1397174400000 | 160.91 |
1397433600000 | 160.75 |
1397520000000 | 159.49 |
1397606400000 | 161.6399 |
1397692800000 | 161.78 |
1398124800000 | 164.97 |
1398211200000 | 163.78 |
1398297600000 | 164.58 |
1398384000000 | 164.41 |
1398643200000 | 163.46 |
1398729600000 | 165.68 |
1398816000000 | 165.7 |
1398902400000 | 165.46 |
1398988800000 | 165.72 |
1399248000000 | 165.95 |
1399334400000 | 165.3899 |
1399420800000 | 164.78 |
1399507200000 | 166.31 |
1399593600000 | 166.66 |
1399852800000 | 168.3 |
1399939200000 | 168.69 |
1400025600000 | 168.94 |
1400112000000 | 168.69 |
1400198400000 | 168.13 |
1400457600000 | 168.7 |
1400544000000 | 168.83 |
1400630400000 | 169.57 |
1400716800000 | 170.47 |
1400803200000 | 171.24 |
1401062400000 | 171.6399 |
1401148800000 | 171.84 |
1401235200000 | 171.61 |
1401321600000 | 171.6399 |
1401408000000 | 172.8 |
1401667200000 | 172.95 |
1401753600000 | 172.57 |
1401840000000 | 172.52 |
1401926400000 | 172.88 |
1402012800000 | 173.13 |
1402272000000 | 174.51 |
1402358400000 | 175.02 |
1402444800000 | 173.96 |
1402531200000 | 174.6 |
1402617600000 | 173.07 |
1402876800000 | 172.34 |
1402963200000 | 172.22 |
1403049600000 | 172.97 |
1403136000000 | 174.1399 |
1403222400000 | 174.4 |
1403481600000 | 174.85 |
1403568000000 | 174.72 |
1403654400000 | 172.68 |
1403740800000 | 172.57 |
1403827200000 | 173.15 |
1404086400000 | 172.6699 |
1404172800000 | 173.55 |
1404259200000 | 174.23 |
1404345600000 | 177.6 |
1404432000000 | 177.02 |
1404691200000 | 176.15 |
1404777600000 | 173.94 |
1404864000000 | 173.24 |
1404950400000 | 170.74 |
1405036800000 | 171.19 |
1405296000000 | 173.62 |
1405382400000 | 172.3899 |
1405468800000 | 174.69 |
1405555200000 | 173.53 |
1405641600000 | 173.55 |
1405900800000 | 173.31 |
1405987200000 | 174.85 |
1406073600000 | 174.8899 |
1406160000000 | 175.38 |
1406246400000 | 174.62 |
1406505600000 | 173.94 |
1406592000000 | 174.11 |
1406678400000 | 174.13 |
1406764800000 | 172.36 |
1406851200000 | 169.87 |
1407110400000 | 170.33 |
1407196800000 | 170.81 |
1407283200000 | 168.66 |
1407369600000 | 167.34 |
1407456000000 | 165.97 |
1407715200000 | 168.87 |
1407801600000 | 168.4199 |
1407888000000 | 169.28 |
1407974400000 | 168.73 |
1408060800000 | 168.66 |
1408320000000 | 170.4 |
1408406400000 | 171.61 |
1408492800000 | 171.88 |
1408579200000 | 172.87 |
1408665600000 | 172.28 |
1408924800000 | 173.6399 |
1409011200000 | 174.43 |
1409097600000 | 174.74 |
1409184000000 | 173.35 |
1409270400000 | 173.56 |
1409529600000 | 173.5 |
1409616000000 | 173.98 |
1409702400000 | 175.2 |
1409788800000 | 175.26 |
1409875200000 | 174.37 |
1410134400000 | 174.54 |
1410220800000 | 174 |
1410307200000 | 173.68 |
1410393600000 | 173.68 |
1410480000000 | 174.74 |
1410739200000 | 174.59 |
1410825600000 | 174.18 |
1410912000000 | 175.91 |
1410998400000 | 176.81 |
1411084800000 | 177.3 |
1411344000000 | 176.84 |
1411430400000 | 174.9199 |
1411516800000 | 175.07 |
1411603200000 | 174.1 |
1411689600000 | 174.79 |
1411948800000 | 174.23 |
1412035200000 | 174.28 |
1412121600000 | 172.34 |
1412208000000 | 168.78 |
1412294400000 | 170.25 |
1412553600000 | 169.82 |
1412640000000 | 166.4 |
1412726400000 | 165.22 |
1412812800000 | 164.26 |
1412899200000 | 161.19 |
1413158400000 | 160.31 |
1413244800000 | 161.96 |
1413331200000 | 157.8 |
1413417600000 | 156.34 |
1413504000000 | 161.75 |
1413763200000 | 161.55 |
1413849600000 | 165.65 |
1413936000000 | 167.6699 |
1414022400000 | 169.3 |
1414108800000 | 168.58 |
1414368000000 | 169.27 |
1414454400000 | 171.27 |
1414540800000 | 172 |
1414627200000 | 172.82 |
1414713600000 | 174.6699 |
1414972800000 | 173.09 |
1415059200000 | 172.18 |
1415145600000 | 173.18 |
1415232000000 | 173.3 |
1415318400000 | 173.27 |
1415577600000 | 174.13 |
1415664000000 | 174.73 |
1415750400000 | 173.41 |
1415836800000 | 174.41 |
1415923200000 | 173.9 |
1416182400000 | 174.02 |
1416268800000 | 175.44 |
1416355200000 | 175.24 |
1416441600000 | 175.13 |
1416528000000 | 177.72 |
1416787200000 | 178.87 |
1416873600000 | 179.68 |
1416960000000 | 178.4 |
1417046400000 | 178.44 |
1417132800000 | 176.8 |
1417392000000 | 175.96 |
1417478400000 | 177.19 |
1417564800000 | 177.98 |
1417651200000 | 176.38 |
1417737600000 | 178.9199 |
1417996800000 | 177.94 |
1418083200000 | 175.83 |
1418169600000 | 176.09 |
1418256000000 | 175.57 |
1418342400000 | 172.59 |
1418601600000 | 170.81 |
1418688000000 | 170.66 |
1418774400000 | 171.55 |
1418860800000 | 176.13 |
1418947200000 | 177.3 |
1419206400000 | 179.09 |
1419292800000 | 179.1399 |
1419379200000 | 179.43 |
1419811200000 | 180.02 |
1419897600000 | 177.49 |
1419984000000 | 177.77 |
1420156800000 | 178.84 |
1420416000000 | 176.82 |
1420502400000 | 176.29 |
1420588800000 | 174.26 |
1420675200000 | 178.55 |
1420761600000 | 177.98 |
1421020800000 | 178.95 |
1421107200000 | 180.12 |
1421193600000 | 177.78 |
1421280000000 | 179.56 |
1421366400000 | 180.12 |
1421625600000 | 183.13 |
1421712000000 | 184.05 |
1421798400000 | 185.57 |
1421884800000 | 186.73 |
1421971200000 | 188.26 |
1422230400000 | 190.93 |
1422316800000 | 187.83 |
1422403200000 | 190.54 |
1422489600000 | 190.52 |
1422576000000 | 190.76 |
1422835200000 | 191.7 |
1422921600000 | 193.96 |
1423008000000 | 192.47 |
1423094400000 | 194.26 |
1423180800000 | 195.24 |
1423440000000 | 193.84 |
1423526400000 | 194.68 |
1423612800000 | 193.9199 |
1423699200000 | 198.07 |
1423785600000 | 199.75 |
1424044800000 | 200.01 |
1424131200000 | 199.07 |
1424217600000 | 202.32 |
1424304000000 | 202.73 |
1424390400000 | 203.4199 |
1424649600000 | 205.16 |
1424736000000 | 205.1399 |
1424822400000 | 204.78 |
1424908800000 | 205.29 |
1424995200000 | 205.37 |
1425254400000 | 204.33 |
1425340800000 | 201.55 |
1425427200000 | 200.85 |
1425513600000 | 202.25 |
1425600000000 | 202.2 |
1425859200000 | 201.68 |
1425945600000 | 199.37 |
1426032000000 | 201.29 |
1426118400000 | 201.73 |
1426204800000 | 202.45 |
1426464000000 | 204.35 |
1426550400000 | 203.35 |
1426636800000 | 206.61 |
1426723200000 | 207.25 |
1426809600000 | 209.91 |
1427068800000 | 208.68 |
1427155200000 | 209.72 |
1427241600000 | 208.58 |
1427328000000 | 206.74 |
1427414400000 | 208.63 |
1427673600000 | 211.26 |
1427760000000 | 208.98 |
1427846400000 | 210.3 |
1427932800000 | 211.96 |
1428364800000 | 215.07 |
1428451200000 | 214.39 |
1428537600000 | 216.05 |
1428624000000 | 218.78 |
1428883200000 | 218.81 |
1428969600000 | 218.92 |
1429056000000 | 219.98 |
1429142400000 | 217.24 |
1429228800000 | 214.06 |
1429488000000 | 216.34 |
1429574400000 | 218.76 |
1429660800000 | 219.13 |
1429747200000 | 216.9 |
1429833600000 | 218.76 |
1430092800000 | 220.95 |
1430179200000 | 216.22 |
1430265600000 | 210.16 |
1430352000000 | 210.79 |
1430438400000 | 210.99 |
1430697600000 | 211.8 |
1430784000000 | 208.15 |
1430870400000 | 206.48 |
1430956800000 | 207.34 |
1431043200000 | 209.75 |
1431302400000 | 210.3 |
1431388800000 | 208.97 |
1431475200000 | 210.69 |
1431561600000 | 211.17 |
1431648000000 | 211.69 |
1431907200000 | 211.47 |
1431993600000 | 213.31 |
1432080000000 | 213.47 |
1432166400000 | 213.8 |
1432252800000 | 214.05 |
1432512000000 | 213.88 |
1432598400000 | 212.22 |
1432684800000 | 214.99 |
1432771200000 | 214.46 |
1432857600000 | 213.14 |
1433116800000 | 213.41 |
1433203200000 | 213.2 |
1433289600000 | 213.11 |
1433376000000 | 210.27 |
1433462400000 | 208.87 |
1433721600000 | 206.73 |
1433808000000 | 206.09 |
1433894400000 | 208.75 |
1433980800000 | 207.82 |
1434067200000 | 205.79 |
1434326400000 | 201.76 |
1434412800000 | 203.27 |
1434499200000 | 201.76 |
1434585600000 | 201.38 |
1434672000000 | 201.12 |
1434931200000 | 206.62 |
1435017600000 | 207.96 |
1435104000000 | 207.36 |
1435190400000 | 206.94 |
1435276800000 | 207.68 |
1435536000000 | 201.78 |
1435622400000 | 200.62 |
1435708800000 | 203.94 |
1435795200000 | 204.1699 |
1435881600000 | 203.28 |
1436140800000 | 200.2 |
1436227200000 | 197.84 |
1436313600000 | 198.11 |
1436400000000 | 202.72 |
1436486400000 | 207.88 |
1436745600000 | 210.75 |
1436832000000 | 211.18 |
1436918400000 | 210.69 |
1437004800000 | 213.82 |
1437091200000 | 214.64 |
1437350400000 | 216.27 |
1437436800000 | 214.3 |
1437523200000 | 213.03 |
1437609600000 | 213.26 |
1437696000000 | 212.55 |
1437955200000 | 208 |
1438041600000 | 209.58 |
1438128000000 | 211.51 |
1438214400000 | 211.67 |
1438300800000 | 212.74 |
1438560000000 | 214.29 |
1438646400000 | 213.89 |
1438732800000 | 216.01 |
1438819200000 | 214.71 |
1438905600000 | 213.44 |
1439164800000 | 215.24 |
1439251200000 | 212.77 |
1439337600000 | 207.79 |
1439424000000 | 209.09 |
1439510400000 | 208.93 |
1439769600000 | 209.54 |
1439856000000 | 209.3 |
1439942400000 | 206.23 |
1440028800000 | 202.36 |
1440115200000 | 197 |
1440374400000 | 188.06 |
1440460800000 | 195.6399 |
1440547200000 | 193.53 |
1440633600000 | 198.51 |
1440720000000 | 198.53 |
1440979200000 | 197.8899 |
1441065600000 | 193.94 |
1441152000000 | 194.53 |
1441238400000 | 198.07 |
1441324800000 | 193.96 |
1441584000000 | 194.79 |
1441670400000 | 197.18 |
1441756800000 | 199.65 |
1441843200000 | 198.09 |
1441929600000 | 196.18 |
1442188800000 | 193.81 |
1442275200000 | 194.21 |
1442361600000 | 195.82 |
1442448000000 | 196.45 |
1442534400000 | 192.99 |
1442793600000 | 195.38 |
1442880000000 | 190.82 |
1442966400000 | 191.31 |
1443052800000 | 186.46 |
1443139200000 | 190.85 |
1443398400000 | 188.11 |
1443484800000 | 187.09 |
1443571200000 | 189.44 |
1443657600000 | 189.13 |
1443744000000 | 189.91 |
1444003200000 | 194.7 |
1444089600000 | 195.58 |
1444176000000 | 195.3899 |
1444262400000 | 195.76 |
1444348800000 | 197.57 |
1444608000000 | 197.12 |
1444694400000 | 194.34 |
1444780800000 | 192.44 |
1444867200000 | 195.1 |
1444953600000 | 195.33 |
1445212800000 | 197.49 |
1445299200000 | 197.7 |
1445385600000 | 196.74 |
1445472000000 | 199.31 |
1445558400000 | 201.68 |
1445817600000 | 202.31 |
1445904000000 | 200.25 |
1445990400000 | 201.16 |
1446076800000 | 200.44 |
1446163200000 | 200.88 |
1446422400000 | 202.04 |
1446508800000 | 203.24 |
1446595200000 | 205.6399 |
1446681600000 | 205.98 |
1446768000000 | 206.66 |
1447027200000 | 204.6399 |
1447113600000 | 203.27 |
1447200000000 | 205.3 |
1447286400000 | 202.26 |
1447372800000 | 200.98 |
1447632000000 | 201.57 |
1447718400000 | 205.78 |
1447804800000 | 205.7 |
1447891200000 | 206.09 |
1447977600000 | 206.57 |
1448236800000 | 206.45 |
1448323200000 | 203.7 |
1448409600000 | 205.97 |
1448496000000 | 207.3 |
1448582400000 | 207.04 |
1448841600000 | 208.87 |
1448928000000 | 209.22 |
1449014400000 | 209.83 |
1449100800000 | 206.38 |
1449187200000 | 204.76 |
1449446400000 | 205.99 |
1449532800000 | 201.57 |
1449619200000 | 200.19 |
1449705600000 | 200.09 |
1449792000000 | 195.36 |
1450051200000 | 193.9 |
1450137600000 | 197.8899 |
1450224000000 | 198.88 |
1450310400000 | 200.21 |
1450396800000 | 198.1 |
1450656000000 | 197.74 |
1450742400000 | 196.32 |
1450828800000 | 200.1399 |
1450915200000 | 200.08 |
1451260800000 | 198.9199 |
1451347200000 | 201.15 |
1451433600000 | 201.19 |
1451520000000 | 200.77 |
1451865600000 | 195.91 |
1451952000000 | 196.6399 |
1452038400000 | 195.71 |
1452124800000 | 191.53 |
1452211200000 | 190.29 |
1452470400000 | 189.12 |
1452556800000 | 190.63 |
1452643200000 | 191.09 |
1452729600000 | 188.02 |
1452816000000 | 183.69 |
1453075200000 | 182.7 |
1453161600000 | 185.81 |
1453248000000 | 180.21 |
1453334400000 | 183.1399 |
1453420800000 | 189.24 |
1453680000000 | 189.1 |
1453766400000 | 191.13 |
1453852800000 | 190.5 |
1453939200000 | 188.09 |
1454025600000 | 191.3899 |
1454284800000 | 189.78 |
1454371200000 | 187.5 |
1454457600000 | 184.1399 |
1454544000000 | 185.75 |
1454630400000 | 185.28 |
1454889600000 | 177.06 |
1454976000000 | 175.45 |
1455062400000 | 179.57 |
1455148800000 | 174.06 |
1455235200000 | 177.61 |
1455494400000 | 184.52 |
1455580800000 | 183.12 |
1455667200000 | 189.28 |
1455753600000 | 188.93 |
1455840000000 | 187.34 |
1456099200000 | 191.48 |
1456185600000 | 189.97 |
1456272000000 | 184.82 |
1456358400000 | 189.23 |
1456444800000 | 190.77 |
1456704000000 | 191.24 |
1456790400000 | 194.27 |
1456876800000 | 193.1699 |
1456963200000 | 192.87 |
1457049600000 | 195.73 |
1457308800000 | 195.61 |
1457395200000 | 193.97 |
1457481600000 | 193.57 |
1457568000000 | 192.38 |
1457654400000 | 195.51 |
1457913600000 | 196.84 |
1458000000000 | 194.22 |
1458086400000 | 193.53 |
1458172800000 | 193.6699 |
1458259200000 | 194.99 |
1458518400000 | 193.86 |
1458604800000 | 194.1399 |
1458691200000 | 193.61 |
1458777600000 | 192.19 |
1459209600000 | 191.61 |
1459296000000 | 194.9199 |
1459382400000 | 193.4 |
1459468800000 | 192.29 |
1459728000000 | 193.13 |
1459814400000 | 190.48 |
1459900800000 | 192.3 |
1459987200000 | 190.76 |
1460073600000 | 194.18 |
1460332800000 | 194.2 |
1460419200000 | 192.98 |
1460505600000 | 195.96 |
1460592000000 | 196.29 |
1460678400000 | 196.07 |
1460937600000 | 196.69 |
1461024000000 | 200.34 |
1461110400000 | 199.97 |
1461196800000 | 198.8899 |
1461283200000 | 197.55 |
1461542400000 | 196.34 |
1461628800000 | 196.47 |
1461715200000 | 196.8899 |
1461801600000 | 197.86 |
1461888000000 | 195.47 |
1462147200000 | 194.51 |
1462233600000 | 192.73 |
1462320000000 | 192.4 |
1462406400000 | 192.13 |
1462492800000 | 192.09 |
1462752000000 | 194.06 |
1462838400000 | 194.37 |
1462924800000 | 194.48 |
1463011200000 | 193.7 |
1463097600000 | 194.88 |
1463356800000 | 195.73 |
1463443200000 | 195.75 |
1463529600000 | 196.84 |
1463616000000 | 194.68 |
1463702400000 | 197.46 |
1463961600000 | 197.47 |
1464048000000 | 199.18 |
1464134400000 | 201.1399 |
1464220800000 | 202.19 |
1464307200000 | 202.31 |
1464566400000 | 202.95 |
1464652800000 | 202.62 |
1464739200000 | 201.1699 |
1464825600000 | 201.1 |
1464912000000 | 199.41 |
1465171200000 | 199.77 |
1465257600000 | 202.4199 |
1465344000000 | 201.73 |
1465430400000 | 200.28 |
1465516800000 | 196.6699 |
1465776000000 | 193.51 |
1465862400000 | 189.24 |
1465948800000 | 192.25 |
1466035200000 | 188.88 |
1466121600000 | 191.32 |
1466380800000 | 196.24 |
1466467200000 | 196.53 |
1466553600000 | 198.22 |
1466640000000 | 199.43 |
1466726400000 | 198 |
1466985600000 | 185.6399 |
1467072000000 | 190.69 |
1467158400000 | 195.4199 |
1467244800000 | 197.44 |
1467331200000 | 199.99 |
1467590400000 | 198.77 |
1467676800000 | 195.7 |
1467763200000 | 192.88 |
1467849600000 | 196.38 |
1467936000000 | 198.93 |
1468195200000 | 202.4 |
1468281600000 | 202.49 |
1468368000000 | 202.9199 |
1468454400000 | 203.59 |
1468540800000 | 203.88 |
1468800000000 | 203.9199 |
1468886400000 | 204.45 |
1468972800000 | 206.25 |
1469059200000 | 206.1399 |
1469145600000 | 206.43 |
1469404800000 | 206.1699 |
1469491200000 | 207.26 |
1469577600000 | 207.97 |
1469664000000 | 207.6699 |
1469750400000 | 207.57 |
1470009600000 | 207.18 |
1470096000000 | 204.02 |
1470182400000 | 202.68 |
1470268800000 | 203.95 |
1470355200000 | 203.53 |
1470614400000 | 203.83 |
1470700800000 | 206.88 |
1470787200000 | 205.52 |
1470873600000 | 205.9199 |
1470960000000 | 205.88 |
1471219200000 | 206.93 |
1471305600000 | 205.08 |
1471392000000 | 202.91 |
1471478400000 | 204.62 |
1471564800000 | 204.1699 |
1471824000000 | 204.37 |
1471910400000 | 205.82 |
1471996800000 | 206.73 |
1472083200000 | 205.68 |
1472169600000 | 206.88 |
1472428800000 | 206.52 |
1472515200000 | 207.97 |
1472601600000 | 207.47 |
1472688000000 | 207.54 |
1472774400000 | 209.75 |
1473033600000 | 210.39 |
1473120000000 | 209.09 |
1473206400000 | 209.83 |
1473292800000 | 209.25 |
1473379200000 | 207.06 |
1473638400000 | 205.4199 |
1473724800000 | 205.12 |
1473811200000 | 205.21 |
1473897600000 | 205.79 |
1473984000000 | 205.68 |
1474243200000 | 207.61 |
1474329600000 | 207.91 |
1474416000000 | 208.41 |
1474502400000 | 211.53 |
1474588800000 | 210.08 |
1474848000000 | 208.01 |
1474934400000 | 208.15 |
1475020800000 | 209.04 |
1475107200000 | 209.37 |
1475193600000 | 209.96 |
1475452800000 | 209.88 |
1475539200000 | 211.4 |
1475625600000 | 211.31 |
1475712000000 | 210.92 |
1475798400000 | 209.59 |
1476057600000 | 211.45 |
1476144000000 | 211.25 |
1476230400000 | 209.22 |
1476316800000 | 207.34 |
1476403200000 | 209.78 |
1476662400000 | 208.87 |
1476748800000 | 211.48 |
1476835200000 | 212.26 |
1476921600000 | 212.86 |
1477008000000 | 213.29 |
1477267200000 | 213.09 |
1477353600000 | 212.4 |
1477440000000 | 211.44 |
1477526400000 | 213.26 |
1477612800000 | 210.57 |
1477872000000 | 209.56 |
1477958400000 | 207.1 |
1478044800000 | 204.27 |
1478131200000 | 204.96 |
1478217600000 | 202.9199 |
1478476800000 | 206.01 |
1478563200000 | 205.66 |
1478649600000 | 207.21 |
1478736000000 | 207.27 |
1478822400000 | 204.79 |
1479081600000 | 203.1 |
1479168000000 | 206.16 |
1479254400000 | 205.34 |
1479340800000 | 206.61 |
1479427200000 | 206.96 |
1479686400000 | 207.28 |
1479772800000 | 207.79 |
1479859200000 | 207.41 |
1479945600000 | 207.78 |
1480032000000 | 208.96 |
1480291200000 | 207.43 |
1480377600000 | 207.07 |
1480464000000 | 209.15 |
1480550400000 | 208.76 |
1480636800000 | 207.71 |
1480896000000 | 209.6399 |
1480982400000 | 209.94 |
1481068800000 | 211.35 |
1481155200000 | 212.41 |
1481241600000 | 214.72 |
1481500800000 | 215.39 |
1481587200000 | 216.75 |
1481673600000 | 215.89 |
1481760000000 | 217.67 |
1481846400000 | 217.87 |
1482105600000 | 217.7 |
1482192000000 | 217.14 |
1482278400000 | 215.32 |
1482364800000 | 214.3 |
1482451200000 | 215.59 |
1482796800000 | 216.89 |
1482883200000 | 215.78 |
1482969600000 | 215.41 |
1483056000000 | 215.55 |
1483315200000 | 217.86 |
1483401600000 | 217.7 |
1483488000000 | 217.12 |
1483574400000 | 217.27 |
1483660800000 | 217.45 |
1483920000000 | 216.2 |
1484006400000 | 215.78 |
1484092800000 | 216.15 |
1484179200000 | 213.78 |
1484265600000 | 215.94 |
1484524800000 | 215.23 |
1484611200000 | 214.6 |
1484697600000 | 215.28 |
1484784000000 | 216.17 |
1484870400000 | 216.67 |
1485129600000 | 214.45 |
1485216000000 | 216.14 |
1485302400000 | 218.13 |
1485388800000 | 218.8 |
1485475200000 | 218.35 |
1485734400000 | 216.49 |
1485820800000 | 216.17 |
1485907200000 | 217.92 |
1485993600000 | 217.62 |
1486080000000 | 218.72 |
1486339200000 | 218.18 |
1486425600000 | 218.5 |
1486512000000 | 218 |
1486598400000 | 219.77 |
1486684800000 | 220.28 |
1486944000000 | 221.53 |
1487030400000 | 221.23 |
1487116800000 | 221.86 |
1487203200000 | 222.25 |
1487289600000 | 221.39 |
1487548800000 | 222.26 |
1487635200000 | 224.12 |
1487721600000 | 223.49 |
1487808000000 | 224.09 |
1487894400000 | 222.03 |
1488153600000 | 222.33 |
1488240000000 | 222.72 |
1488326400000 | 224.94 |
1488412800000 | 224.28 |
1488499200000 | 223.49 |
1488758400000 | 222.57 |
1488844800000 | 222.06 |
1488931200000 | 222.06 |
1489017600000 | 222.31 |
1489104000000 | 223.43 |
1489363200000 | 223.96 |
1489449600000 | 222.9 |
1489536000000 | 223.48 |
1489622400000 | 224.04 |
1489708800000 | 224.75 |
1489968000000 | 225.04 |
1490054400000 | 222.85 |
1490140800000 | 221.43 |
1490227200000 | 223.35 |
1490313600000 | 223.5 |
1490572800000 | 222.49 |
1490659200000 | 223.37 |
1490745600000 | 224.53 |
1490832000000 | 225.72 |
1490918400000 | 226.47 |
1491177600000 | 225.42 |
1491264000000 | 226.42 |
1491350400000 | 226.35 |
1491436800000 | 227.37 |
1491523200000 | 227.98 |
1491782400000 | 229.09 |
1491868800000 | 228.76 |
1491955200000 | 229.63 |
1492041600000 | 230 |
1492473600000 | 227.93 |
1492560000000 | 228.63 |
1492646400000 | 229.61 |
1492732800000 | 229.17 |
1492992000000 | 232.87 |
1493078400000 | 234.09 |
1493164800000 | 234.98 |
1493251200000 | 236.4 |
1493337600000 | 237.71 |
1493596800000 | 237.34 |
1493683200000 | 239.2 |
1493769600000 | 239.19 |
1493856000000 | 240.41 |
1493942400000 | 241.92 |
1494201600000 | 241.62 |
1494288000000 | 242.89 |
1494374400000 | 243.39 |
1494460800000 | 242.87 |
1494547200000 | 242.62 |
1494806400000 | 243.58 |
1494892800000 | 244.66 |
1494979200000 | 241.04 |
1495065600000 | 239.41 |
1495152000000 | 242.06 |
1495411200000 | 242.42 |
1495497600000 | 243.51 |
1495584000000 | 243.71 |
1495670400000 | 243.73 |
1495756800000 | 243.11 |
1496016000000 | 242.42 |
1496102400000 | 243.82 |
1496188800000 | 243.54 |
1496275200000 | 244.61 |
1496361600000 | 245.81 |
1496620800000 | 245.02 |
1496707200000 | 244.99 |
1496793600000 | 245.27 |
1496880000000 | 244.71 |
1496966400000 | 246.22 |
1497225600000 | 245.44 |
1497312000000 | 246.73 |
1497398400000 | 246.75 |
1497484800000 | 243.48 |
1497571200000 | 245.18 |
1497830400000 | 248.01 |
1497916800000 | 247.35 |
1498003200000 | 246.33 |
1498089600000 | 245.87 |
1498176000000 | 246.08 |
1498435200000 | 245.61 |
1498521600000 | 243.11 |
1498608000000 | 242.42 |
1498694400000 | 238.56 |
1498780800000 | 237.77 |
1499040000000 | 240.62 |
1499126400000 | 240.71 |
1499212800000 | 240.59 |
1499299200000 | 239.4 |
1499385600000 | 238.93 |
1499644800000 | 240.41 |
1499731200000 | 239.79 |
1499817600000 | 243.58 |
1499904000000 | 242.32 |
1499990400000 | 242.99 |
1500249600000 | 243.31 |
1500336000000 | 241.01 |
1500422400000 | 240.87 |
1500508800000 | 240.9 |
1500595200000 | 238.83 |
1500854400000 | 236.42 |
1500940800000 | 236.29 |
1501027200000 | 237.95 |
1501113600000 | 238.55 |
1501200000000 | 235.86 |
1501459200000 | 235.36 |
1501545600000 | 237.74 |
1501632000000 | 237.31 |
1501718400000 | 237.04 |
1501804800000 | 238.48 |
1502064000000 | 239 |
1502150400000 | 239.05 |
1502236800000 | 238.98 |
1502323200000 | 236.16 |
1502409600000 | 234.97 |
1502668800000 | 236.45 |
1502755200000 | 234.46 |
1502841600000 | 235.74 |
1502928000000 | 234.8 |
1503014400000 | 233.62 |
1503273600000 | 232.96 |
1503360000000 | 235.7 |
1503446400000 | 235.17 |
1503532800000 | 234.86 |
1503619200000 | 234.92 |
1503878400000 | 234.41 |
1503964800000 | 232.1 |
1504051200000 | 233.74 |
1504137600000 | 235.57 |
1504224000000 | 237.49 |
1504483200000 | 236.19 |
1504569600000 | 235.72 |
1504656000000 | 234.9 |
1504742400000 | 236.85 |
1504828800000 | 236.6 |
1505088000000 | 239.35 |
1505174400000 | 239.61 |
1505260800000 | 239.8 |
1505347200000 | 239.87 |
1505433600000 | 238.17 |
1505692800000 | 239.22 |
1505779200000 | 239.82 |
1505865600000 | 239.92 |
1505952000000 | 240.85 |
1506038400000 | 241.43 |
1506297600000 | 242.25 |
1506384000000 | 242.39 |
1506470400000 | 243.24 |
1506556800000 | 244.55 |
1506643200000 | 246.01 |
1506902400000 | 246.58 |
1506988800000 | 246.94 |
1507075200000 | 246.8 |
1507161600000 | 247.01 |
1507248000000 | 246.06 |
1507507200000 | 246.5 |
1507593600000 | 246.24 |
1507680000000 | 246.39 |
1507766400000 | 247.44 |
1507852800000 | 246.88 |
1508112000000 | 246.92 |
1508198400000 | 246.41 |
1508284800000 | 247.83 |
1508371200000 | 247.88 |
1508457600000 | 249.58 |
1508716800000 | 249.84 |
1508803200000 | 248.92 |
1508889600000 | 249.58 |
1508976000000 | 249.34 |
1509062400000 | 251 |
1509321600000 | 251.17 |
1509408000000 | 251.82 |
1509494400000 | 252.9 |
1509580800000 | 252.33 |
1509667200000 | 252.76 |
1509926400000 | 252.8 |
1510012800000 | 251.37 |
1510099200000 | 250.79 |
1510185600000 | 247 |
1510272000000 | 246.13 |
1510531200000 | 245.14 |
1510617600000 | 245.96 |
1510704000000 | 245.74 |
1510790400000 | 247.3 |
1510876800000 | 246.45 |
1511136000000 | 247.28 |
1511222400000 | 248.16 |
1511308800000 | 246.5 |
1511395200000 | 245.18 |
1511481600000 | 245.33 |
1511740800000 | 243.65 |
1511827200000 | 245.49 |
1511913600000 | 245.15 |
1512000000000 | 245.26 |
1512086400000 | 243.61 |
1512345600000 | 245.73 |
1512432000000 | 244.93 |
1512518400000 | 243.41 |
1512604800000 | 244.07 |
1512691200000 | 245.38 |
1512950400000 | 246.81 |
1513036800000 | 246.48 |
1513123200000 | 246.53 |
1513209600000 | 245.74 |
1513296000000 | 244.85 |
1513555200000 | 247.32 |
1513641600000 | 246.96 |
1513728000000 | 245.4 |
1513814400000 | 247.68 |
1513900800000 | 246.31 |
1514332800000 | 245.71 |
1514419200000 | 245.3 |
1514505600000 | 244.09 |
1514851200000 | 244.89 |
1514937600000 | 246.09 |
1515024000000 | 247.97 |
1515110400000 | 249.58 |
1515369600000 | 251.26 |
1515456000000 | 252.84 |
1515542400000 | 251.77 |
1515628800000 | 251.18 |
1515715200000 | 251.34 |
1515974400000 | 251.08 |
1516060800000 | 250.97 |
1516147200000 | 251.09 |
1516233600000 | 251.2 |
1516320000000 | 252.97 |
1516579200000 | 253.87 |
1516665600000 | 254.9 |
1516752000000 | 252.85 |
1516838400000 | 249.48 |
1516924800000 | 250.13 |
1517184000000 | 249.3 |
1517270400000 | 247.58 |
1517356800000 | 246.75 |
1517443200000 | 247.44 |
1517529600000 | 244.76 |
1517788800000 | 241.02 |
1517875200000 | 236.25 |
1517961600000 | 242.11 |
1518048000000 | 239.1 |
1518134400000 | 236.5 |
1518393600000 | 240.56 |
1518480000000 | 239.51 |
1518566400000 | 241.77 |
1518652800000 | 243.61 |
1518739200000 | 246.53 |
1518998400000 | 245.38 |
1519084800000 | 248.3 |
1519171200000 | 248.81 |
1519257600000 | 249.64 |
1519344000000 | 251.42 |
1519603200000 | 252.81 |
1519689600000 | 252.45 |
1519776000000 | 252.18 |
1519862400000 | 248.34 |
1519948800000 | 245.03 |
1520208000000 | 247.15 |
1520294400000 | 249.07 |
1520380800000 | 249.68 |
1520467200000 | 252.49 |
1520553600000 | 252.81 |
1520812800000 | 253.28 |
1520899200000 | 251.49 |
1520985600000 | 250.89 |
1521072000000 | 251.55 |
1521158400000 | 250.56 |
1521417600000 | 248.01 |
1521504000000 | 248.75 |
1521590400000 | 249.02 |
1521676800000 | 245.61 |
1521763200000 | 246.49 |
1522022400000 | 244.7 |
1522108800000 | 247.19 |
1522195200000 | 248.09 |
1522281600000 | 250.69 |
1522713600000 | 248.28 |
1522800000000 | 246.22 |
1522886400000 | 251.08 |
1522972800000 | 249.63 |
1523232000000 | 250.1 |
1523318400000 | 251.49 |
1523404800000 | 250.16 |
1523491200000 | 253.41 |
1523577600000 | 254.62 |
1523836800000 | 254.69 |
1523923200000 | 256.64 |
1524009600000 | 257.86 |
1524096000000 | 258.05 |
1524182400000 | 258.51 |
1524441600000 | 260.23 |
1524528000000 | 259.2 |
1524614400000 | 257.31 |
1524700800000 | 261.5 |
1524787200000 | 263.2 |
1525046400000 | 263.5 |
1525132800000 | 264.54 |
1525219200000 | 267.97 |
1525305600000 | 264.63 |
1525392000000 | 264.62 |
1525651200000 | 268.01 |
1525737600000 | 268.63 |
1525824000000 | 267.72 |
1525910400000 | 267.62 |
1525996800000 | 266.65 |
1526256000000 | 267.14 |
1526342400000 | 267.36 |
1526428800000 | 266.91 |
1526515200000 | 268.41 |
1526601600000 | 268.74 |
1526860800000 | 268.88 |
1526947200000 | 269.05 |
1527033600000 | 266.92 |
1527120000000 | 265.21 |
1527206400000 | 263.99 |
1527465600000 | 263.75 |
1527552000000 | 262.96 |
1527638400000 | 261.94 |
1527724800000 | 262.51 |
1527811200000 | 265.36 |
1528070400000 | 265.32 |
1528156800000 | 264.63 |
1528243200000 | 264.81 |
1528329600000 | 264.24 |
1528416000000 | 264.05 |
1528675200000 | 264.71 |
1528761600000 | 263.36 |
1528848000000 | 263.98 |
1528934400000 | 265.33 |
1529020800000 | 265.41 |
1529280000000 | 263.83 |
1529366400000 | 263.9 |
1529452800000 | 264.08 |
1529539200000 | 262.7799 |
1529625600000 | 263.23 |
1529884800000 | 261.51 |
1529971200000 | 259.75 |
1530057600000 | 261.68 |
1530144000000 | 260.75 |
1530230400000 | 264.05 |
1530489600000 | 261.77 |
1530576000000 | 260.63 |
1530662400000 | 258.71 |
1530748800000 | 259.54 |
1530835200000 | 259.95 |
1531094400000 | 262.7 |
1531180800000 | 265.2799 |
1531267200000 | 262.6 |
1531353600000 | 265.35 |
1531440000000 | 265.58 |
1531699200000 | 264.86 |
1531785600000 | 265.76 |
1531872000000 | 267.13 |
1531958400000 | 268.12 |
1532044800000 | 268.21 |
1532304000000 | 267.7 |
1532390400000 | 269.96 |
1532476800000 | 269.04 |
1532563200000 | 270.41 |
1532649600000 | 271.45 |
1532908800000 | 270.27 |
1532995200000 | 270.4 |
1533081600000 | 270.56 |
1533168000000 | 269.24 |
1533254400000 | 270.76 |
1533513600000 | 270.32 |
1533600000000 | 272.14 |
1533686400000 | 271.67 |
1533772800000 | 272.72 |
1533859200000 | 270.7799 |
1534118400000 | 270.42 |
1534204800000 | 269.63 |
1534291200000 | 267.2 |
1534377600000 | 269.99 |
1534464000000 | 271.04 |
1534723200000 | 273.42 |
1534809600000 | 274.85 |
1534896000000 | 276.11 |
1534982400000 | 276.5899 |
1535068800000 | 277.71 |
1535328000000 | 280.63 |
1535414400000 | 282.72 |
1535500800000 | 283.22 |
1535587200000 | 281.97 |
1535673600000 | 280.2 |
1535932800000 | 279.29 |
1536019200000 | 276.3 |
1536105600000 | 273.1 |
1536192000000 | 273.37 |
1536278400000 | 271.11 |
1536537600000 | 271.75 |
1536624000000 | 271.89 |
1536710400000 | 272.21 |
1536796800000 | 272.49 |
1536883200000 | 274.44 |
1537142400000 | 273.26 |
1537228800000 | 272.77 |
1537315200000 | 272 |
1537401600000 | 272.62 |
1537488000000 | 274.7 |
1537747200000 | 274.0899 |
1537833600000 | 275.85 |
1537920000000 | 275.18 |
1538006400000 | 275.91 |
1538092800000 | 274.79 |
1538352000000 | 275.69 |
1538438400000 | 275.49 |
1538524800000 | 276.16 |
1538611200000 | 271.33 |
1538697600000 | 269.12 |
1538956800000 | 266.11 |
1539043200000 | 266.44 |
1539129600000 | 261.94 |
1539216000000 | 255.18 |
1539302400000 | 255.12 |
1539561600000 | 254.35 |
1539648000000 | 257.87 |
1539734400000 | 257.44 |
1539820800000 | 257.29 |
1539907200000 | 255.99 |
1540166400000 | 253.92 |
1540252800000 | 248.84 |
1540339200000 | 248.83 |
1540425600000 | 248.73 |
1540512000000 | 247.87 |
1540771200000 | 251 |
1540857600000 | 251.47 |
1540944000000 | 255.23 |
1541030400000 | 255 |
1541116800000 | 257.86 |
1541376000000 | 256.12 |
1541462400000 | 256.13 |
1541548800000 | 257.97 |
1541635200000 | 257.07 |
1541721600000 | 256.0899 |
1541980800000 | 254.3 |
1542067200000 | 252.61 |
1542153600000 | 251.88 |
1542240000000 | 248.41 |
1542326400000 | 250.4 |
1542585600000 | 248.33 |
1542672000000 | 243.46 |
1542758400000 | 245.88 |
1542844800000 | 243.99 |
1542931200000 | 245.09 |
1543190400000 | 248.79 |
1543276800000 | 247.62 |
1543363200000 | 247.7 |
1543449600000 | 249.99 |
1543536000000 | 249.55 |
1543795200000 | 251.58 |
1543881600000 | 249.06 |
1543968000000 | 245.87 |
1544054400000 | 240.83 |
1544140800000 | 243.71 |
1544400000000 | 240.74 |
1544486400000 | 244.2 |
1544572800000 | 248.79 |
1544659200000 | 247.15 |
1544745600000 | 245.79 |
1545004800000 | 242.98 |
1545091200000 | 241.98 |
1545177600000 | 243.41 |
1545264000000 | 237.35 |
1545350400000 | 235.89 |
1545609600000 | 236.41 |
1545868800000 | 232.17 |
1545955200000 | 236.08 |
1546214400000 | 234.69 |
1546387200000 | 236.75 |
1546473600000 | 236.07 |
1546560000000 | 241.87 |
1546819200000 | 243.34 |
1546905600000 | 246.13 |
1546992000000 | 248.55 |
1547078400000 | 248.05 |
1547164800000 | 247.87 |
1547424000000 | 245.97 |
1547510400000 | 246.25 |
1547596800000 | 248.55 |
1547683200000 | 249.6 |
1547769600000 | 252.62 |
1548028800000 | 252.87 |
1548115200000 | 251.64 |
1548201600000 | 250.67 |
1548288000000 | 251.52 |
1548374400000 | 252.8 |
1548633600000 | 251.5 |
1548720000000 | 253.75 |
1548806400000 | 254.78 |
1548892800000 | 254.19 |
1548979200000 | 256.18 |
1549238400000 | 257.02 |
1549324800000 | 260.05 |
1549411200000 | 261.19 |
1549497600000 | 259.47 |
1549584000000 | 258.21 |
1549843200000 | 260.18 |
1549929600000 | 261.76 |
1550016000000 | 262.54 |
1550102400000 | 263.83 |
1550188800000 | 265.88 |
1550448000000 | 266.68 |
1550534400000 | 267.12 |
1550620800000 | 267.7799 |
1550707200000 | 267.11 |
1550793600000 | 268.64 |
1551052800000 | 268.2 |
1551139200000 | 268.86 |
1551225600000 | 267.31 |
1551312000000 | 266.11 |
1551398400000 | 268.11 |
1551657600000 | 269.85 |
1551744000000 | 269.64 |
1551830400000 | 267.63 |
1551916800000 | 266.56 |
1552003200000 | 266.39 |
1552262400000 | 267.73 |
1552348800000 | 268.2 |
1552435200000 | 268.8399 |
1552521600000 | 271.73 |
1552608000000 | 272.16 |
1552867200000 | 273.32 |
1552953600000 | 275.14 |
1553040000000 | 273.25 |
1553126400000 | 273.44 |
1553212800000 | 269.66 |
1553472000000 | 267.87 |
1553558400000 | 268.5 |
1553644800000 | 268.31 |
1553731200000 | 268.43 |
1553817600000 | 269.21 |
1554076800000 | 273.36 |
1554163200000 | 276 |
1554249600000 | 278.33 |
1554336000000 | 277.22 |
1554422400000 | 278.7799 |
1554681600000 | 278.96 |
1554768000000 | 277.45 |
1554854400000 | 279.22 |
1554940800000 | 279.3399 |
1555027200000 | 280.97 |
1555286400000 | 280.8399 |
1555372800000 | 280.92 |
1555459200000 | 280.42 |
1555545600000 | 281.81 |
1555977600000 | 283.18 |
1556064000000 | 283.5 |
1556150400000 | 284.73 |
1556236800000 | 285.24 |
1556496000000 | 286.06 |
1556582400000 | 283.89 |
1556668800000 | 284.56 |
1556755200000 | 282.44 |
1556841600000 | 282.8 |
1557100800000 | 280.24 |
1557187200000 | 277.94 |
1557273600000 | 279.22 |
1557360000000 | 276.5899 |
1557446400000 | 278.19 |
1557705600000 | 273.36 |
1557792000000 | 275.31 |
1557878400000 | 275.61 |
1557964800000 | 279.72 |
1558051200000 | 279.13 |
1558310400000 | 277.76 |
1558396800000 | 280.4 |
1558483200000 | 280.38 |
1558569600000 | 275.3399 |
1558656000000 | 276.19 |
1558915200000 | 275.9 |
1559001600000 | 275.9 |
1559088000000 | 270.24 |
1559174400000 | 269.51 |
1559260800000 | 267.4 |
1559520000000 | 268.77 |
1559606400000 | 270.48 |
1559692800000 | 270.48 |
1559779200000 | 271.39 |
1559865600000 | 274.6 |
1560124800000 | 275.43 |
1560211200000 | 280.08 |
1560297600000 | 279.89 |
1560384000000 | 280.56 |
1560470400000 | 278.06 |
1560729600000 | 277.66 |
1560816000000 | 281.54 |
1560902400000 | 282 |
1560988800000 | 282.65 |
1561075200000 | 281.77 |
1561334400000 | 279.62 |
1561420800000 | 278.72 |
1561507200000 | 278.14 |
1561593600000 | 277.99 |
1561680000000 | 279.27 |
1561939200000 | 282.95 |
1562025600000 | 283.21 |
1562112000000 | 284.5899 |
1562198400000 | 285.25 |
1562284800000 | 283.62 |
1562544000000 | 284.4 |
1562630400000 | 282.75 |
1562716800000 | 282.33 |
1562803200000 | 280.9 |
1562889600000 | 280.96 |
1563148800000 | 281.91 |
1563235200000 | 281.3399 |
1563321600000 | 278.49 |
1563408000000 | 275.75 |
1563494400000 | 278.18 |
1563753600000 | 278.95 |
1563840000000 | 281.54 |
1563926400000 | 280.85 |
1564012800000 | 280.22 |
1564099200000 | 280.55 |
1564358400000 | 280.57 |
1564444800000 | 278.54 |
1564531200000 | 279.31 |
1564617600000 | 281.44 |
1564704000000 | 276.3399 |
1564963200000 | 271.07 |
1565049600000 | 270.49 |
1565136000000 | 271.3 |
1565222400000 | 274.77 |
1565308800000 | 272.39 |
1565568000000 | 271.75 |
1565654400000 | 272.85 |
1565740800000 | 267.5 |
1565827200000 | 266.5299 |
1565913600000 | 270.85 |
1566172800000 | 273.85 |
1566259200000 | 273.42 |
1566345600000 | 274.95 |
1566432000000 | 274.61 |
1566518400000 | 272.55 |
1566777600000 | 271.45 |
1566864000000 | 272.6 |
1566950400000 | 272.07 |
1567036800000 | 275.87 |
1567123200000 | 278.64 |
1567382400000 | 278.62 |
1567468800000 | 278.38 |
1567555200000 | 280.16 |
1567641600000 | 281.18 |
1567728000000 | 280.79 |
1567987200000 | 281.13 |
1568073600000 | 281.21 |
1568160000000 | 283.43 |
1568246400000 | 284.61 |
1568332800000 | 285.2799 |
1568592000000 | 284.63 |
1568678400000 | 285.33 |
1568764800000 | 286.51 |
1568851200000 | 287.17 |
1568937600000 | 287.62 |
1569196800000 | 284.66 |
1569283200000 | 283.8 |
1569369600000 | 281.46 |
1569456000000 | 282.74 |
1569542400000 | 284.97 |
1569801600000 | 285.37 |
1569888000000 | 284.19 |
1569974400000 | 277.54 |
1570060800000 | 276 |
1570147200000 | 278.44 |
1570406400000 | 282.45 |
1570492800000 | 280.52 |
1570579200000 | 282.36 |
1570665600000 | 282.07 |
1570752000000 | 285.35 |
1571011200000 | 285.15 |
1571097600000 | 287.46 |
1571184000000 | 287.6 |
1571270400000 | 288.05 |
1571356800000 | 287.87 |
1571616000000 | 289.76 |
1571702400000 | 290.88 |
1571788800000 | 290.7799 |
1571875200000 | 291.05 |
1571961600000 | 292.4 |
1572220800000 | 294.54 |
1572307200000 | 292.93 |
1572393600000 | 293.95 |
1572480000000 | 291.26 |
1572566400000 | 293.2 |
1572825600000 | 296.95 |
1572912000000 | 296.2799 |
1572998400000 | 295.31 |
1573084800000 | 296.56 |
1573171200000 | 299.19 |
1573430400000 | 299.29 |
1573516800000 | 300.0299 |
1573603200000 | 299.41 |
1573689600000 | 297.82 |
1573776000000 | 298.32 |
1574035200000 | 296.81 |
1574121600000 | 296.95 |
1574208000000 | 294.87 |
1574294400000 | 293.11 |
1574380800000 | 293.62 |
1574640000000 | 296.72 |
1574726400000 | 297.01 |
1574812800000 | 296.47 |
1574899200000 | 295.8 |
1574985600000 | 294.7799 |
1575244800000 | 292.14 |
1575331200000 | 290.99 |
1575417600000 | 294.46 |
1575504000000 | 294.61 |
1575590400000 | 296.62 |
1575849600000 | 297.13 |
1575936000000 | 296.01 |
1576022400000 | 295.05 |
1576108800000 | 296.52 |
1576195200000 | 298.46 |
1576454400000 | 301.4 |
1576540800000 | 302.2 |
1576627200000 | 301.5 |
1576713600000 | 302.63 |
1576800000000 | 304.2799 |
1577059200000 | 305.93 |
1577145600000 | 305.89 |
1577404800000 | 306.64 |
1577664000000 | 303.93 |
1577750400000 | 304.83 |
1577923200000 | 308.29 |
1578009600000 | 305.99 |
1578268800000 | 306.26 |
1578355200000 | 306.89 |
1578441600000 | 306.33 |
1578528000000 | 307.89 |
1578614400000 | 308.44 |
1578873600000 | 309.37 |
1578960000000 | 309.35 |
1579046400000 | 310.87 |
1579132800000 | 313.22 |
1579219200000 | 315.52 |
1579478400000 | 315.92 |
1579564800000 | 315.13 |
1579651200000 | 314.33 |
1579737600000 | 311.64 |
1579824000000 | 314.36 |
1580083200000 | 307.86 |
1580169600000 | 310.14 |
1580256000000 | 311.17 |
1580342400000 | 309.86 |
1580428800000 | 309.5899 |
1580688000000 | 309.55 |
1580774400000 | 313.72 |
1580860800000 | 318.4 |
1580947200000 | 320.15 |
1581033600000 | 318.86 |
1581292800000 | 319.01 |
1581379200000 | 322.99 |
1581465600000 | 323.01 |
1581552000000 | 322.65 |
1581638400000 | 324.77 |
1581897600000 | 324.36 |
1581984000000 | 324.44 |
1582070400000 | 327.92 |
1582156800000 | 328.06 |
1582243200000 | 324.77 |
1582502400000 | 311.92 |
1582588800000 | 307.07 |
1582675200000 | 308.22 |
1582761600000 | 297.5899 |
1582848000000 | 289.55 |
1583107200000 | 291.26 |
1583193600000 | 295.94 |
1583280000000 | 298.0299 |
1583366400000 | 294.1 |
1583452800000 | 284.08 |
1583712000000 | 268.67 |
1583798400000 | 266.01 |
1583884800000 | 260.02 |
1583971200000 | 235.73 |
1584057600000 | 238.32 |
1584316800000 | 229.73 |
1584403200000 | 232.52 |
1584489600000 | 226.92 |
1584576000000 | 232.92 |
1584662400000 | 232.13 |
1584921600000 | 223.01 |
1585008000000 | 235.08 |
1585094400000 | 244.62 |
1585180800000 | 250.51 |
1585267200000 | 244.67 |
1585526400000 | 251.08 |
1585612800000 | 255.89 |
1585699200000 | 252.24 |
1585785600000 | 252.23 |
1585872000000 | 251.76 |
1586131200000 | 258.77 |
1586217600000 | 264.91 |
1586304000000 | 263.99 |
1586390400000 | 264.12 |
1586822400000 | 269.8 |
1586908800000 | 261.74 |
1586995200000 | 262.13 |
1587081600000 | 269.45 |
1587340800000 | 271.21 |
1587427200000 | 266.2 |
1587513600000 | 269.45 |
1587600000000 | 272.76 |
1587686400000 | 269.88 |
1587945600000 | 272.82 |
1588032000000 | 275.41 |
1588118400000 | 279.5 |
1588204800000 | 277.6 |
1588291200000 | 277.58 |
1588550400000 | 268.76 |
1588636800000 | 271.42 |
1588723200000 | 270.4 |
1588809600000 | 274.15 |
1588896000000 | 276.83 |
1589155200000 | 277.79 |
1589241600000 | 278.35 |
1589328000000 | 273.85 |
1589414400000 | 267.76 |
1589500800000 | 270.63 |
1589760000000 | 279.85 |
1589846400000 | 281.02 |
1589932800000 | 282.44 |
1590019200000 | 282.66 |
1590105600000 | 282.15 |
1590364800000 | 286.94 |
1590451200000 | 290.17 |
1590537600000 | 289.41 |
1590624000000 | 294.13 |
1590710400000 | 291.49 |
1590969600000 | 293.14 |
1591056000000 | 295.98 |
1591142400000 | 300.68 |
1591228800000 | 299.91 |
1591315200000 | 303.54 |
1591574400000 | 302.76 |
1591660800000 | 299.72 |
1591747200000 | 300.47 |
1591833600000 | 289.35 |
1591920000000 | 290.24 |
1592179200000 | 290.3 |
1592265600000 | 298.15 |
1592352000000 | 299.5 |
1592438400000 | 299.29 |
1592524800000 | 300.6 |
1592784000000 | 297.87 |
1592870400000 | 301.22 |
1592956800000 | 295.19 |
1593043200000 | 295.35 |
1593129600000 | 295.26 |
1593388800000 | 295.95 |
1593475200000 | 295.39 |
1593561600000 | 298.14 |
1593648000000 | 302.41 |
1593734400000 | 301.71 |
1593993600000 | 306.3 |
1594080000000 | 304.12 |
1594166400000 | 303.36 |
1594252800000 | 301.3399 |
1594339200000 | 302.44 |
1594598400000 | 307.75 |
1594684800000 | 305.96 |
1594771200000 | 310.81 |
1594857600000 | 309.51 |
1594944000000 | 311.43 |
1595203200000 | 314.35 |
1595289600000 | 313.95 |
1595376000000 | 314.63 |
1595462400000 | 314.96 |
1595548800000 | 310.22 |
1595808000000 | 310.85 |
1595894400000 | 310.23 |
1595980800000 | 311.06 |
1596067200000 | 305.36 |
1596153600000 | 305.48 |
1596412800000 | 310.93 |
1596499200000 | 309.31 |
1596585600000 | 311.45 |
1596672000000 | 310.67 |
1596758400000 | 312.29 |
1597017600000 | 312.23 |
1597104000000 | 317.81 |
1597190400000 | 318.51 |
1597276800000 | 319.4 |
1597363200000 | 315.54 |
1597622400000 | 319.19 |
1597708800000 | 316.48 |
1597795200000 | 318.42 |
1597881600000 | 315.91 |
1597968000000 | 316.71 |
1598227200000 | 320.93 |
1598313600000 | 320.83 |
1598400000000 | 322.57 |
1598486400000 | 321.25 |
1598572800000 | 319.05 |
1598832000000 | 319.13 |
1598918400000 | 319.32 |
1599004800000 | 321.01 |
1599091200000 | 317.63 |
1599177600000 | 314.69 |
1599436800000 | 320.22 |
1599523200000 | 316.76 |
1599609600000 | 322.17 |
1599696000000 | 321.2799 |
1599782400000 | 321.54 |
1600041600000 | 321.7799 |
1600128000000 | 324.81 |
1600214400000 | 327.73 |
1600300800000 | 328.2 |
1600387200000 | 328.13 |
1600646400000 | 318.91 |
1600732800000 | 321.05 |
1600819200000 | 323.5 |
1600905600000 | 322.65 |
1600992000000 | 322.71 |
1601251200000 | 329.2 |
1601337600000 | 329.36 |
1601424000000 | 328.55 |
1601510400000 | 330.05 |
1601596800000 | 327.85 |
1601856000000 | 333.5299 |
1601942400000 | 333.44 |
1602028800000 | 332.26 |
1602115200000 | 333.71 |
1602201600000 | 335.06 |
1602460800000 | 339.06 |
1602547200000 | 336.18 |
1602633600000 | 337.58 |
1602720000000 | 331.95 |
1602806400000 | 334.48 |
1603065600000 | 334.69 |
1603152000000 | 333.5299 |
1603238400000 | 329.2799 |
1603324800000 | 327.82 |
1603411200000 | 328.96 |
1603670400000 | 320.15 |
1603756800000 | 317.79 |
1603843200000 | 310.38 |
1603929600000 | 310.95 |
1604016000000 | 310.57 |
1604275200000 | 314.49 |
1604361600000 | 319.49 |
1604448000000 | 325.64 |
1604534400000 | 330.65 |
1604620800000 | 329.27 |
1604880000000 | 334.23 |
1604966400000 | 332.49 |
1605052800000 | 335.83 |
1605139200000 | 334.52 |
1605225600000 | 336.31 |
1605484800000 | 337.68 |
1605571200000 | 337.77 |
1605657600000 | 337.73 |
1605744000000 | 337.37 |
1605830400000 | 339.93 |
1606089600000 | 339.47 |
1606176000000 | 339.1 |
1606262400000 | 339.0899 |
1606348800000 | 339.92 |
1606435200000 | 343.2 |
1606694400000 | 342.64 |
1606780800000 | 342.41 |
1606867200000 | 342.1 |
1606953600000 | 340.0899 |
1607040000000 | 340.32 |
1607299200000 | 339.64 |
1607385600000 | 344.1 |
1607472000000 | 344.92 |
1607558400000 | 342.7799 |
1607644800000 | 342.04 |
1607904000000 | 342.97 |
1607990400000 | 342.95 |
1608076800000 | 345.14 |
1608163200000 | 344.26 |
1608249600000 | 346.52 |
1608508800000 | 340.05 |
1608595200000 | 343.98 |
1608681600000 | 344.81 |
1608768000000 | 344.31 |
1609113600000 | 349.5 |
1609200000000 | 350.26 |
1609286400000 | 348.65 |
1609372800000 | 348.32 |
1609718400000 | 352.39 |
1609804800000 | 350.52 |
1609891200000 | 350.89 |
1609977600000 | 356.72 |
1610064000000 | 359.06 |
1610323200000 | 356.31 |
1610409600000 | 356.91 |
1610496000000 | 358.64 |
1610582400000 | 360.18 |
1610668800000 | 357.05 |
1610928000000 | 358.46 |
1611014400000 | 360.2 |
1611100800000 | 362.2 |
1611187200000 | 362.82 |
1611273600000 | 361.5299 |
1611532800000 | 359.15 |
1611619200000 | 360.47 |
1611705600000 | 355.96 |
1611792000000 | 355.67 |
1611878400000 | 352.27 |
1612137600000 | 358.83 |
1612224000000 | 361.52 |
1612310400000 | 363.8 |
1612396800000 | 364.42 |
1612483200000 | 362.31 |
1612742400000 | 363.77 |
1612828800000 | 361.37 |
1612915200000 | 359.82 |
1613001600000 | 364.2 |
1613088000000 | 366.82 |
1613347200000 | 368.92 |
1613433600000 | 368.76 |
1613520000000 | 365.98 |
1613606400000 | 363.58 |
1613692800000 | 365.52 |
1613952000000 | 363.22 |
1614038400000 | 360.36 |
1614124800000 | 362.35 |
1614211200000 | 364.47 |
1614297600000 | 360.97 |
1614556800000 | 368.0299 |
1614643200000 | 368.93 |
1614729600000 | 367.08 |
1614816000000 | 363.8399 |
1614902400000 | 361.37 |
1615161600000 | 367.5 |
1615248000000 | 372.2799 |
1615334400000 | 374.61 |
1615420800000 | 379.36 |
1615507200000 | 377.94 |
1615766400000 | 378.97 |
1615852800000 | 381.56 |
1615939200000 | 377.5299 |
1616025600000 | 378.64 |
1616112000000 | 377.88 |
1616371200000 | 379.2 |
1616457600000 | 377.49 |
1616544000000 | 377.8399 |
1616630400000 | 377.73 |
1616716800000 | 383.0299 |
1616976000000 | 383.83 |
1617062400000 | 386.57 |
1617148800000 | 386.94 |
1617235200000 | 389.46 |
1617667200000 | 392.51 |
1617753600000 | 392.02 |
1617840000000 | 393.85 |
1617926400000 | 395.63 |
1618185600000 | 393.56 |
1618272000000 | 396.36 |
1618358400000 | 393.64 |
1618444800000 | 396.44 |
1618531200000 | 401.85 |
1618790400000 | 399.54 |
1618876800000 | 393.46 |
1618963200000 | 395.47 |
1619049600000 | 399.86 |
1619136000000 | 401.07 |
1619395200000 | 402.46 |
1619481600000 | 403.75 |
1619568000000 | 401.8399 |
1619654400000 | 401.18 |
1619740800000 | 399.33 |
1620000000000 | 401.44 |
1620086400000 | 395.08 |
1620172800000 | 403.0899 |
1620259200000 | 400.27 |
1620345600000 | 404.14 |
1620604800000 | 403.98 |
1620691200000 | 393.45 |
1620777600000 | 395.45 |
1620864000000 | 395.23 |
1620950400000 | 397.85 |
1621209600000 | 398.3399 |
1621296000000 | 401.97 |
1621382400000 | 396.65 |
1621468800000 | 402.56 |
1621555200000 | 404.19 |
1621814400000 | 405.44 |
1621900800000 | 404.72 |
1621987200000 | 403.43 |
1622073600000 | 403.5299 |
1622160000000 | 407.76 |
1622419200000 | 405.87 |
1622505600000 | 409.5299 |
1622592000000 | 408.88 |
1622678400000 | 409.92 |
1622764800000 | 410.83 |
1623024000000 | 410.99 |
1623110400000 | 411.86 |
1623196800000 | 412.3 |
1623283200000 | 411.58 |
1623369600000 | 413.0899 |
1623628800000 | 415.62 |
1623715200000 | 414.97 |
1623801600000 | 416.45 |
1623888000000 | 413.9 |
1623974400000 | 411.21 |
1624233600000 | 411.95 |
1624320000000 | 412.22 |
1624406400000 | 409.0899 |
1624492800000 | 412.54 |
1624579200000 | 413.41 |
1624838400000 | 413.62 |
1624924800000 | 416.68 |
1625011200000 | 413.8 |
1625097600000 | 417.96 |
1625184000000 | 419.64 |
1625443200000 | 421.67 |
1625529600000 | 421.8 |
1625616000000 | 428.02 |
1625702400000 | 421.55 |
1625788800000 | 425.53 |
1626048000000 | 429.67 |
1626134400000 | 431.83 |
1626220800000 | 432.09 |
1626307200000 | 429.91 |
1626393600000 | 429.38 |
1626652800000 | 421.74 |
1626739200000 | 423.37 |
1626825600000 | 430.57 |
1626912000000 | 434.64 |
1626998400000 | 438.37 |
1627257600000 | 437.5 |
1627344000000 | 434.49 |
1627430400000 | 436.82 |
1627516800000 | 437.21 |
1627603200000 | 437.57 |
1627862400000 | 439.82 |
1627948800000 | 440.86 |
1628035200000 | 445.23 |
1628121600000 | 447.18 |
1628208000000 | 443.89 |
1628467200000 | 445.45 |
1628553600000 | 446.51 |
1628640000000 | 447.17 |
1628726400000 | 447.2 |
1628812800000 | 448.33 |
1629072000000 | 444.6 |
1629158400000 | 447.37 |
1629244800000 | 447.55 |
1629331200000 | 442.49 |
1629417600000 | 446.77 |
1629676800000 | 448.2 |
1629763200000 | 446.16 |
1629849600000 | 446.65 |
1629936000000 | 447.3 |
1630022400000 | 446.91 |
1630281600000 | 447.68 |
1630368000000 | 444.24 |
1630454400000 | 445.9 |
1630540800000 | 450.49 |
1630627200000 | 447.62 |
1630886400000 | 450.95 |
1630972800000 | 448.91 |
1631059200000 | 443.53 |
1631145600000 | 443.55 |
1631232000000 | 442.04 |
1631491200000 | 440.12 |
1631577600000 | 440.46 |
1631664000000 | 436.9 |
1631750400000 | 440.35 |
1631836800000 | 437.13 |
1632096000000 | 426.87 |
1632182400000 | 428.92 |
1632268800000 | 432.83 |
1632355200000 | 438.72 |
1632441600000 | 433.65 |
1632700800000 | 430.9 |
1632787200000 | 421.09 |
1632873600000 | 421.49 |
1632960000000 | 421.74 |
1633046400000 | 421.32 |
1633305600000 | 417.7799 |
1633392000000 | 421.9 |
1633478400000 | 417.95 |
1633564800000 | 423.69 |
1633651200000 | 420.28 |
1633910400000 | 418.93 |
1633996800000 | 422.27 |
1634083200000 | 428.39 |
1634169600000 | 430.38 |
1634256000000 | 433.89 |
1634515200000 | 435.33 |
1634601600000 | 437.95 |
1634688000000 | 439.2 |
1634774400000 | 440.36 |
1634860800000 | 443.77 |
1635120000000 | 442.89 |
1635206400000 | 444.19 |
1635292800000 | 441.51 |
1635379200000 | 442.33 |
1635465600000 | 438.64 |
1635724800000 | 439.64 |
1635811200000 | 441.51 |
1635897600000 | 444.1 |
1635984000000 | 447.69 |
1636070400000 | 445.52 |
1636329600000 | 449.03 |
1636416000000 | 448.31 |
1636502400000 | 448.3 |
1636588800000 | 451.76 |
1636675200000 | 455.97 |
1636934400000 | 456.98 |
1637020800000 | 459.66 |
1637107200000 | 459.4 |
1637193600000 | 458.2 |
1637280000000 | 458.19 |
1637539200000 | 456.26 |
1637625600000 | 447.97 |
1637712000000 | 448.56 |
1637798400000 | 450.1 |
1637884800000 | 439.61 |
1638144000000 | 442.83 |
1638230400000 | 437.98 |
1638316800000 | 445.45 |
1638403200000 | 438.11 |
1638489600000 | 436.11 |
1638748800000 | 435.91 |
1638835200000 | 449.5 |
1638921600000 | 450.33 |
1639008000000 | 450.19 |
1639094400000 | 447.6 |
1639353600000 | 446.51 |
1639440000000 | 439.59 |
1639526400000 | 441.65 |
1639612800000 | 446.4 |
1639699200000 | 444.5 |
1639958400000 | 437.09 |
1640044800000 | 444.14 |
1640131200000 | 449.14 |
1640217600000 | 454.1 |
1640304000000 | 454.46 |
1640563200000 | 459.69 |
1640649600000 | 460.32 |
1640736000000 | 460.4 |
1640822400000 | 461.17 |
1640908800000 | 461.95 |
1641168000000 | 463.42 |
1641254400000 | 462.3 |
1641340800000 | 461.72 |
1641427200000 | 458.59 |
1641513600000 | 450.06 |
1641772800000 | 439.82 |
1641859200000 | 442.72 |
1641945600000 | 446.07 |
1642032000000 | 444.41 |
1642118400000 | 436.5 |
1642377600000 | 437.64 |
1642464000000 | 432.08 |
1642550400000 | 433.95 |
1642636800000 | 437.36 |
1642723200000 | 428.41 |
1642982400000 | 412.13 |
1643068800000 | 414.0899 |
1643155200000 | 422.68 |
1643241600000 | 422.32 |
1643328000000 | 420.86 |
1643587200000 | 427.29 |
1643673600000 | 432.15 |
1643760000000 | 436.45 |
1643846400000 | 427.33 |
1643932800000 | 421.3 |
1644192000000 | 424.73 |
1644278400000 | 420.96 |
1644364800000 | 429.65 |
1644451200000 | 432 |
1644537600000 | 427.14 |
1644796800000 | 418.2799 |
1644883200000 | 424.82 |
1644969600000 | 424.59 |
1645056000000 | 419.2799 |
1645142400000 | 412.38 |
1645401600000 | 405.71 |
1645488000000 | 405.7 |
1645574400000 | 403.57 |
1645660800000 | 398.01 |
1645747200000 | 408.29 |
1646006400000 | 412.47 |
1646092800000 | 407.72 |
1646179200000 | 411 |
1646265600000 | 404.5299 |
1646352000000 | 393.94 |
1646611200000 | 393.36 |
1646697600000 | 393.73 |
1646784000000 | 402.41 |
1646870400000 | 398.88 |
1646956800000 | 404.23 |
1647216000000 | 407.87 |
1647302400000 | 404.04 |
1647388800000 | 416.9 |
1647475200000 | 421.47 |
1647561600000 | 424.56 |
1647820800000 | 426.98 |
1647907200000 | 425.4 |
1647993600000 | 421.78 |
1648080000000 | 415.29 |
1648166400000 | 414.19 |
1648425600000 | 419.98 |
1648512000000 | 423.79 |
1648598400000 | 425.37 |
1648684800000 | 422.02 |
1648771200000 | 425.84 |
1649030400000 | 428.54 |
1649116800000 | 428.81 |
1649203200000 | 422.82 |
1649289600000 | 425.57 |
1649376000000 | 428.7 |
1649635200000 | 422.82 |
1649721600000 | 421.54 |
1649808000000 | 423.18 |
1649894400000 | 423.25 |
1650326400000 | 423.33 |
1650412800000 | 424.58 |
1650499200000 | 425.49 |
1650585600000 | 418.68 |
1650844800000 | 412.52 |
1650931200000 | 407.8399 |
1651017600000 | 410.92 |
1651104000000 | 408.19 |
1651190400000 | 414.43 |
1651449600000 | 408.4 |
1651536000000 | 409.24 |
1651622400000 | 406.13 |
1651708800000 | 403.73 |
1651795200000 | 396.49 |
1652054400000 | 384.38 |
1652140800000 | 386.88 |
1652227200000 | 391.55 |
1652313600000 | 389.29 |
1652400000000 | 395.13 |
1652659200000 | 396.12 |
1652745600000 | 400.62 |
1652832000000 | 398.04 |
1652918400000 | 395.57 |
1653004800000 | 399.96 |
1653264000000 | 402.19 |
1653350400000 | 399.24 |
1653436800000 | 399.75 |
1653523200000 | 400.56 |
1653609600000 | 409.18 |
1653868800000 | 415.12 |
1653955200000 | 410.2 |
1654041600000 | 406.69 |
1654128000000 | 409.8399 |
1654214400000 | 409.98 |
1654473600000 | 410.83 |
1654560000000 | 412.91 |
1654646400000 | 413.15 |
1654732800000 | 406.41 |
1654819200000 | 396.83 |
1655078400000 | 388.5 |
1655164800000 | 383.82 |
1655251200000 | 387.99 |
1655337600000 | 376.56 |
1655424000000 | 377.43 |
1655683200000 | 382.25 |
1655769600000 | 383.04 |
1655856000000 | 378.92 |
1655942400000 | 375.01 |
1656028800000 | 378.22 |
1656288000000 | 387.96 |
1656374400000 | 386.01 |
1656460800000 | 384.31 |
1656547200000 | 378.5299 |
1656633600000 | 381.51 |
1656892800000 | 384.49 |
1656979200000 | 380.36 |
1657065600000 | 385.4 |
1657152000000 | 393.01 |
1657238400000 | 394.42 |
1657497600000 | 391.35 |
1657584000000 | 392.67 |
1657670400000 | 387.99 |
1657756800000 | 382.36 |
1657843200000 | 386.32 |
1658102400000 | 392.0299 |
1658188800000 | 393.9 |
1658275200000 | 394.27 |
1658361600000 | 397.1 |
1658448000000 | 400.47 |
1658707200000 | 398.06 |
1658793600000 | 398.2 |
1658880000000 | 398.89 |
1658966400000 | 405.62 |
1659052800000 | 413.33 |
1659312000000 | 409.5 |
1659398400000 | 407.12 |
1659484800000 | 404.48 |
1659571200000 | 406.64 |
1659657600000 | 401.02 |
1659916800000 | 402.88 |
1660003200000 | 400.37 |
1660089600000 | 408.41 |
1660176000000 | 410.83 |
1660262400000 | 411 |
1660521600000 | 411.61 |
1660608000000 | 413.82 |
1660694400000 | 410.74 |
1660780800000 | 412.86 |
1660867200000 | 411.57 |
1661126400000 | 407.72 |
1661212800000 | 405.41 |
1661299200000 | 407.52 |
1661385600000 | 408.36 |
1661472000000 | 403.52 |
1661731200000 | 398.96 |
1661817600000 | 398.99 |
1661904000000 | 396.98 |
1661990400000 | 387.76 |
1662076800000 | 394.8399 |
1662336000000 | 391.95 |
1662422400000 | 389.71 |
1662508800000 | 387.8 |
1662595200000 | 390.46 |
1662681600000 | 396.48 |
1662940800000 | 401.58 |
1663027200000 | 394.45 |
1663113600000 | 391.0299 |
1663200000000 | 388.29 |
1663286400000 | 381.81 |
1663545600000 | 380.15 |
1663632000000 | 374.72 |
1663718400000 | 379.9 |
1663804800000 | 371.46 |
1663891200000 | 366.7 |
1664150400000 | 364.02 |
1664236800000 | 365.89 |
1664323200000 | 366.73 |
1664409600000 | 359.93 |
1664496000000 | 364.01 |
1664755200000 | 368.23 |
1664841600000 | 379.71 |
1664928000000 | 373.83 |
1665014400000 | 376.47 |
1665100800000 | 369.6 |
1665360000000 | 370.38 |
1665446400000 | 369.93 |
1665532800000 | 369 |
1665619200000 | 372.4 |
1665705600000 | 375.83 |
1665964800000 | 381.56 |
1666051200000 | 385.64 |
1666137600000 | 380.85 |
1666224000000 | 380.1 |
1666310400000 | 378.68 |
1666569600000 | 385.35 |
1666656000000 | 389.42 |
1666742400000 | 392.42 |
1666828800000 | 391.52 |
1666915200000 | 391.48 |
1667174400000 | 392.41 |
1667260800000 | 393.05 |
1667347200000 | 396 |
1667433600000 | 393.3399 |
1667520000000 | 397.13 |
1667779200000 | 401.24 |
1667865600000 | 404.5 |
1667952000000 | 404.12 |
1668038400000 | 413.29 |
1668124800000 | 411.08 |
1668384000000 | 413.38 |
1668470400000 | 411.31 |
1668556800000 | 408.16 |
1668643200000 | 407.69 |
1668729600000 | 409.5899 |
1668988800000 | 408.72 |
1669075200000 | 412.77 |
1669161600000 | 413.82 |
1669248000000 | 415.22 |
1669334400000 | 416.95 |
1669593600000 | 414.32 |
1669680000000 | 416.32 |
1669766400000 | 420.16 |
1669852800000 | 422.72 |
1669939200000 | 424.07 |
1670198400000 | 425.11 |
1670284800000 | 420.6 |
1670371200000 | 415.19 |
1670457600000 | 416.43 |
1670544000000 | 422.03 |
1670803200000 | 419.72 |
1670889600000 | 425.85 |
1670976000000 | 426.41 |
1671062400000 | 419.65 |
1671148800000 | 414.23 |
1671408000000 | 413.77 |
1671494400000 | 414.0899 |
1671580800000 | 418.54 |
1671667200000 | 417.2 |
1671753600000 | 421.13 |
1672099200000 | 421.73 |
1672185600000 | 418.5299 |
1672272000000 | 424.01 |
1672358400000 | 418.76 |
1672617600000 | 424.94 |
1672704000000 | 427.27 |
1672790400000 | 427.42 |
1672876800000 | 430.55 |
1672963200000 | 431.79 |
1673222400000 | 436.83 |
1673308800000 | 432.48 |
1673395200000 | 435.56 |
1673481600000 | 440.02 |
1673568000000 | 439.46 |
1673827200000 | 443.59 |
1673913600000 | 441.5 |
1674000000000 | 439.93 |
1674086400000 | 433.72 |
1674172800000 | 436.75 |
1674432000000 | 440.11 |
1674518400000 | 437.94 |
1674604800000 | 434.54 |
1674691200000 | 435.92 |
1674777600000 | 438.56 |
1675036800000 | 439.49 |
1675123200000 | 438.98 |
1675209600000 | 442.33 |
1675296000000 | 448.73 |
1675382400000 | 453.3 |
1675641600000 | 449.32 |
1675728000000 | 448.58 |
1675814400000 | 451.28 |
1675900800000 | 445 |
1675987200000 | 441.54 |
1676246400000 | 446.47 |
1676332800000 | 446 |
1676419200000 | 447.69 |
1676505600000 | 447.28 |
1676592000000 | 446.99 |
1676851200000 | 444.24 |
1676937600000 | 441.84 |
1677024000000 | 440.66 |
1677110400000 | 442.57 |
1677196800000 | 439.06 |
1677456000000 | 443.9 |
1677542400000 | 443.67 |
1677628800000 | 444.51 |
1677715200000 | 444.67 |
1677801600000 | 449.97 |
1678060800000 | 450.38 |
1678147200000 | 449.98 |
1678233600000 | 447.54 |
1678320000000 | 448.96 |
1678406400000 | 440.24 |
1678665600000 | 432.02 |
1678752000000 | 435.65 |
1678838400000 | 421.94 |
1678924800000 | 422.69 |
1679011200000 | 418.64 |
1679270400000 | 421.92 |
1679356800000 | 428.58 |
1679443200000 | 429.13 |
1679529600000 | 430.26 |
1679616000000 | 425.81 |
1679875200000 | 430.24 |
1679961600000 | 429.59 |
1680048000000 | 437.17 |
1680134400000 | 445.28 |
1680220800000 | 447.87 |
1680480000000 | 447.72 |
1680566400000 | 447.34 |
1680652800000 | 444.28 |
1680739200000 | 446.61 |
1681171200000 | 451.42 |
1681257600000 | 452.2 |
1681344000000 | 455.68 |
1681430400000 | 461.38 |
1681689600000 | 462.3 |
1681776000000 | 461.61 |
1681862400000 | 457.26 |
1681948800000 | 454.74 |
1682035200000 | 457.36 |
1682294400000 | 458.43 |
1682380800000 | 455.09 |
1682467200000 | 453.58 |
1682553600000 | 456.72 |
1682640000000 | 457.94 |
1682899200000 | 459.29 |
1682985600000 | 453.34 |
1683072000000 | 452.88 |
1683158400000 | 449.67 |
1683244800000 | 451.12 |
1683504000000 | 455.62 |
1683590400000 | 451.08 |
1683676800000 | 452 |
1683763200000 | 455.95 |
1683849600000 | 458.37 |
1684108800000 | 459.8 |
1684195200000 | 456.18 |
1684281600000 | 456.01 |
1684368000000 | 457.39 |
1684454400000 | 461.64 |
1684713600000 | 464.63 |
1684800000000 | 461.11 |
1684886400000 | 454.85 |
1684972800000 | 454.94 |
1685059200000 | 458.98 |
1685318400000 | 458.39 |
1685404800000 | 456.86 |
1685491200000 | 452.6 |
1685577600000 | 454.76 |
1685664000000 | 458.89 |
1685923200000 | 460.88 |
1686009600000 | 464.33 |
1686096000000 | 462.8 |
1686182400000 | 463.3 |
1686268800000 | 463.62 |
1686528000000 | 462.42 |
1686614400000 | 464.73 |
1686700800000 | 465.41 |
1686787200000 | 464.94 |
1686873600000 | 466.44 |
1687132800000 | 461.59 |
1687219200000 | 461.02 |
1687305600000 | 455.89 |
1687392000000 | 451.95 |
1687478400000 | 449.52 |
1687737600000 | 448.55 |
1687824000000 | 447.72 |
1687910400000 | 453.45 |
1687996800000 | 456.06 |
1688083200000 | 461.03 |
1688342400000 | 461.37 |
1688428800000 | 461.86 |
1688515200000 | 460.82 |
1688601600000 | 454.35 |
1688688000000 | 454.65 |
1688947200000 | 453.45 |
1689033600000 | 450.73 |
1689120000000 | 451.39 |
1689206400000 | 449.61 |
1689292800000 | 449.63 |
1689552000000 | 449.12 |
1689638400000 | 450.48 |
1689724800000 | 451.46 |
1689811200000 | 454 |
1689897600000 | 456.36 |
1690156800000 | 456.31 |
1690243200000 | 457.4 |
1690329600000 | 454.27 |
1690416000000 | 455.62 |
1690502400000 | 454.69 |
1690761600000 | 457.87 |
1690848000000 | 457.61 |
1690934400000 | 454.33 |
1691020800000 | 450.78 |
1691107200000 | 450.49 |
1691366400000 | 452.51 |
1691452800000 | 464.61 |
1691539200000 | 466.61 |
1691625600000 | 466.48 |
1691712000000 | 465.77 |
1691971200000 | 463.58 |
1692057600000 | 460.85 |
1692144000000 | 462.84 |
1692230400000 | 459.91 |
1692316800000 | 457.77 |
1692576000000 | 457.22 |
1692662400000 | 458.53 |
1692748800000 | 461.09 |
1692835200000 | 459.59 |
1692921600000 | 459.94 |
1693180800000 | 464.2 |
1693267200000 | 466.98 |
1693353600000 | 463.7 |
1693440000000 | 464.16 |
1693526400000 | 467.9 |
1693785600000 | 468.76 |
1693872000000 | 470.1 |
1693958400000 | 470.04 |
1694044800000 | 468.49 |
1694131200000 | 467.33 |
1694390400000 | 470.15 |
1694476800000 | 467.56 |
1694563200000 | 465.8 |
1694649600000 | 472.74 |
1694736000000 | 470.98 |
1694995200000 | 467.63 |
1695081600000 | 464.92 |
1695168000000 | 469.95 |
1695254400000 | 464.9 |
1695340800000 | 461.42 |
1695600000000 | 454.31 |
1695686400000 | 451.43 |
1695772800000 | 449.85 |
1695859200000 | 451.42 |
1695945600000 | 452.36 |
1696204800000 | 449.35 |
1696291200000 | 443.78 |
1696377600000 | 443.3 |
1696464000000 | 444.83 |
1696550400000 | 449.15 |
1696809600000 | 447.53 |
1696896000000 | 456.08 |
1696982400000 | 460.26 |
1697068800000 | 465.54 |
1697155200000 | 463.31 |
1697414400000 | 459.7 |
1697500800000 | 457.74 |
1697587200000 | 454.85 |
1697673600000 | 446.18 |
1697760000000 | 440.8 |
1698019200000 | 440.74 |
1698105600000 | 443.86 |
1698192000000 | 442.88 |
1698278400000 | 441.83 |
1698364800000 | 439.38 |
1698624000000 | 444.33 |
1698710400000 | 448.14 |
1698796800000 | 449.11 |
1698883200000 | 459.21 |
1698969600000 | 454.44 |
1699228800000 | 456.47 |
1699315200000 | 453.92 |
1699401600000 | 456.7 |
1699488000000 | 457.41 |
1699574400000 | 454.24 |
1699833600000 | 454.76 |
1699920000000 | 460.84 |
1700006400000 | 460.12 |
1700092800000 | 457.33 |
1700179200000 | 464.03 |
1700438400000 | 466.86 |
1700524800000 | 462.47 |
1700611200000 | 464.97 |
1700697600000 | 468.02 |
1700784000000 | 469.54 |
1701043200000 | 468.3 |
1701129600000 | 462.04 |
1701216000000 | 464.33 |
1701302400000 | 467.39 |
1701388800000 | 467.84 |
1701648000000 | 465.27 |
1701734400000 | 466.82 |
1701820800000 | 466.9 |
1701907200000 | 464.53 |
1701993600000 | 468.45 |
1702252800000 | 470.25 |
1702339200000 | 465.95 |
1702425600000 | 466.93 |
1702512000000 | 475.14 |
1702598400000 | 476.84 |
1702857600000 | 476.99 |
1702944000000 | 480.26 |
1703030400000 | 481.89 |
1703116800000 | 480.71 |
1703203200000 | 480.33 |
1703635200000 | 481.83 |
1703721600000 | 483.33 |
1703808000000 | 485.84 |
1704153600000 | 485.63 |
1704240000000 | 483.26 |
1704326400000 | 488.72 |
1704412800000 | 486.91 |
1704672000000 | 487.66 |
1704758400000 | 487.34 |
1704844800000 | 488.35 |
1704931200000 | 486.93 |
1705017600000 | 490.55 |
1705276800000 | 487.67 |
1705363200000 | 487.47 |
1705449600000 | 483.74 |
1705536000000 | 484.89 |
1705622400000 | 483.02 |
1705881600000 | 485.07 |
1705968000000 | 485.52 |
1706054400000 | 487.61 |
1706140800000 | 489.2 |
1706227200000 | 492.6 |
1706486400000 | 493.98 |
1706572800000 | 493.6 |
1706659200000 | 494.81 |
1706745600000 | 498.47 |
1706832000000 | 497.14 |
1707091200000 | 499.19 |
1707177600000 | 501.14 |
1707264000000 | 500.22 |
1707350400000 | 499.9 |
1707436800000 | 501.47 |
1707696000000 | 502.54 |
1707782400000 | 501.76 |
1707868800000 | 504.5 |
1707955200000 | 507 |
1708041600000 | 511.11 |
1708300800000 | 510.85 |
1708387200000 | 507.72 |
1708473600000 | 506.28 |
1708560000000 | 509.43 |
1708646400000 | 508.81 |
1708905600000 | 508.34 |
1708992000000 | 507.66 |
1709078400000 | 508.67 |
1709164800000 | 507.45 |
1709251200000 | 514.38 |
1709510400000 | 517.47 |
1709596800000 | 512.76 |
1709683200000 | 512.7 |
1709769600000 | 523.7 |
1709856000000 | 523.99 |
1710115200000 | 521.14 |
1710201600000 | 528.1799 |
1710288000000 | 528.2 |
1710374400000 | 531.01 |
1710460800000 | 529.34 |
1710720000000 | 529.53 |
1710806400000 | 529.42 |
1710892800000 | 531.71 |
1710979200000 | 535.94 |
1711065600000 | 538.0599 |
1711324800000 | 540.26 |
1711411200000 | 541.1 |
1711497600000 | 540.41 |
1711584000000 | 540.75 |
1712016000000 | 537.51 |
1712102400000 | 540.59 |
1712188800000 | 538.61 |
1712275200000 | 538.39 |
1712534400000 | 539.4299 |
1712620800000 | 536 |
1712707200000 | 537.6 |
1712793600000 | 536.9299 |
1712880000000 | 540.36 |
1713139200000 | 539.9 |
1713225600000 | 533.96 |
1713312000000 | 536.58 |
1713398400000 | 534.2 |
1713484800000 | 533.65 |
1713744000000 | 536.59 |
1713830400000 | 542.46 |
1713916800000 | 540.49 |
1714003200000 | 534.8099 |
1714089600000 | 544.3 |
1714348800000 | 547.1799 |
1714435200000 | 549.72 |
1714521600000 | 548.41 |
1714608000000 | 540.64 |
1714694400000 | 540.85 |
1714953600000 | 544.86 |
1715040000000 | 553.76 |
1715126400000 | 555.99 |
1715212800000 | 555.8099 |
1715299200000 | 560.83 |
1715558400000 | 565.78 |
1715644800000 | 568.3 |
1715731200000 | 568.4 |
1715817600000 | 568.1799 |
1715904000000 | 566.32 |
1716163200000 | 568.76 |
1716249600000 | 571.44 |
1716336000000 | 571.24 |
1716422400000 | 573.24 |
1716508800000 | 569.14 |
1716768000000 | 568.94 |
1716854400000 | 565.58 |
1716940800000 | 560.17 |
1717027200000 | 562.1 |
1717113600000 | 563.94 |
1717372800000 | 561.44 |
1717459200000 | 559.57 |
1717545600000 | 560.44 |
1717632000000 | 566.82 |
1717718400000 | 569.72 |
1717977600000 | 565.5599 |
1718064000000 | 561.6799 |
1718150400000 | 566.39 |
1718236800000 | 561.41 |
1718323200000 | 557.96 |
1718582400000 | 556.38 |
1718668800000 | 556.86 |
1718755200000 | 555.22 |
1718841600000 | 561.03 |
1718928000000 | 560.94 |
1719187200000 | 563.19 |
1719273600000 | 564.96 |
1719360000000 | 562.25 |
1719446400000 | 563.62 |
1719532800000 | 564.24 |
1719792000000 | 568.92 |
1719878400000 | 564.15 |
1719964800000 | 560.84 |
1720051200000 | 563.77 |
1720137600000 | 563.05 |
1720396800000 | 565.72 |
1720483200000 | 559.76 |
1720569600000 | 562.82 |
1720656000000 | 564.38 |
1720742400000 | 575.1 |
1721001600000 | 570.92 |
1721088000000 | 570.91 |
1721174400000 | 561.96 |
1721260800000 | 558.41 |
1721347200000 | 560.66 |
1721606400000 | 566.54 |
1721692800000 | 567.8099 |
1721779200000 | 562.72 |
1721865600000 | 559.29 |
1721952000000 | 560.72 |
1722211200000 | 563.14 |
1722297600000 | 566.45 |
1722384000000 | 569.19 |
1722470400000 | 561.48 |
1722556800000 | 542.14 |
1722816000000 | 527.03 |
1722902400000 | 533.35 |
1722988800000 | 531.54 |
1723075200000 | 538.28 |
1723161600000 | 547.59 |
1723420800000 | 544.94 |
1723507200000 | 550.22 |
1723593600000 | 552.1799 |
1723680000000 | 559.9299 |
1723766400000 | 559.53 |
1724025600000 | 558.89 |
1724112000000 | 553.4299 |
1724198400000 | 551.85 |
1724284800000 | 556.59 |
1724371200000 | 559.39 |
1724630400000 | 558.48 |
1724716800000 | 557.16 |
1724803200000 | 556.14 |
1724889600000 | 562.9299 |
1724976000000 | 565.9 |
STOXX Nordic Total Market | |
---|---|
2017 | 13.4607737 |
2018 | -3.9100191 |
2019 | 30.4180027 |
2020 | 14.3851651 |
2021 | 32.9128822 |
2022 | -9.4533065 |
2023 | 16.2883821 |
2024 | 31.580315 |
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.