Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Total Market Mid
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (DKK bn) | Components (DKK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Mid | 3,529.4 | 2,372.8 | 34.9 | 36.7 | 93.2 | 0.4 | 3.9 | 0.0 | 17.6 |
STOXX Nordic Total Market | 15,777.9 | 12,130.6 | 21.3 | 3.3 | 2,428.2 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 27.6 |
---|---|
Basic Resources | 12.9 |
Food, Beverage and Tobacco | 8.5 |
Telecommunications | 8.0 |
Health Care | 7.9 |
Construction and Materials | 5.9 |
Energy | 4.7 |
Real Estate | 4.7 |
Financial Services | 4.5 |
Consumer Products and Services | 4.0 |
Country weighting
Sweden | 48.1 |
---|---|
Norway | 20.9 |
Finland | 17.4 |
Denmark | 13.6 |
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 Mid | 0.9 | 7.3 | 13.8 | -4.8 | 40.7 | N/A | N/A | 14.0 | -1.6 | 7.1 |
STOXX Nordic Total Market | -0.2 | 6.0 | 13.2 | 8.2 | 65.3 | N/A | N/A | 13.4 | 2.7 | 10.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Mid | N/A | N/A | 12.8 | 18.5 | 20.0 | N/A | N/A | 0.7 | -0.2 | 0.3 |
STOXX Nordic Total Market | N/A | N/A | 13.1 | 17.8 | 19.4 | N/A | N/A | 0.7 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Mid | 0.8 | 0.8 | 0.8 | 0.9 | 1.0 | 8.9 | 7.5 | 7.3 | 6.7 | 5.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Mid | 0.9 | 0.8 | 0.8 | 1.0 | 1.0 | 1.6 | 0.1 | 0.0 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(DKK, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic Total Market Mid
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 Mid | 20.4 | 17.7 | 18.1 | 18.1 | 2.2 | 3.4 | 1.3 | 3.8 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.02 |
978480000000 | 97.02 |
978566400000 | 100.51 |
978652800000 | 101.76 |
978912000000 | 101.88 |
978998400000 | 101.15 |
979084800000 | 100.93 |
979171200000 | 100.44 |
979257600000 | 101.12 |
979516800000 | 101.36 |
979603200000 | 99.98 |
979689600000 | 101.94 |
979776000000 | 102.6 |
979862400000 | 103.15 |
980121600000 | 102.46 |
980208000000 | 101.55 |
980294400000 | 102.93 |
980380800000 | 103.4 |
980467200000 | 102.69 |
980726400000 | 103.01 |
980812800000 | 103.98 |
980899200000 | 105.26 |
980985600000 | 104.48 |
981072000000 | 104.14 |
981331200000 | 102.97 |
981417600000 | 104.05 |
981504000000 | 103.45 |
981590400000 | 103.2 |
981676800000 | 102.2 |
981936000000 | 101.33 |
982022400000 | 100.73 |
982108800000 | 99.66 |
982195200000 | 102.14 |
982281600000 | 101.43 |
982540800000 | 101.73 |
982627200000 | 102.29 |
982713600000 | 101.58 |
982800000000 | 100.09 |
982886400000 | 98.85 |
983145600000 | 99.77 |
983232000000 | 100.46 |
983318400000 | 100.42 |
983404800000 | 98.47 |
983491200000 | 98.23 |
983750400000 | 98.6 |
983836800000 | 100.78 |
983923200000 | 100.65 |
984009600000 | 100.54 |
984096000000 | 100.23 |
984355200000 | 98.15 |
984441600000 | 96.48 |
984528000000 | 94.02 |
984614400000 | 95.66 |
984700800000 | 93.5 |
984960000000 | 92.17 |
985046400000 | 92.41 |
985132800000 | 90.53 |
985219200000 | 86.84 |
985305600000 | 89.22 |
985564800000 | 92.82 |
985651200000 | 94.53 |
985737600000 | 92.67 |
985824000000 | 90.51 |
985910400000 | 90.16 |
986169600000 | 88.76 |
986256000000 | 87.58 |
986342400000 | 87.28 |
986428800000 | 90.4 |
986515200000 | 89.8 |
986774400000 | 91.62 |
986860800000 | 94.27 |
986947200000 | 94.98 |
987033600000 | 94.34 |
987465600000 | 94.23 |
987552000000 | 97.22 |
987638400000 | 98.54 |
987724800000 | 97.42 |
987984000000 | 96.22 |
988070400000 | 96.12 |
988156800000 | 96.23 |
988243200000 | 97.45 |
988329600000 | 99.38 |
988588800000 | 101.91 |
988675200000 | 101.74 |
988761600000 | 101.17 |
988848000000 | 99.64 |
988934400000 | 100.26 |
989193600000 | 101.04 |
989280000000 | 100.44 |
989366400000 | 100.05 |
989452800000 | 101.86 |
989539200000 | 101.87 |
989798400000 | 100.61 |
989884800000 | 100.83 |
989971200000 | 100.98 |
990057600000 | 103.35 |
990144000000 | 104.36 |
990403200000 | 105.42 |
990489600000 | 105.58 |
990576000000 | 104.62 |
990662400000 | 104.6 |
990748800000 | 104.74 |
991008000000 | 104.45 |
991094400000 | 103.65 |
991180800000 | 102.57 |
991267200000 | 102.72 |
991353600000 | 101.53 |
991612800000 | 101.45 |
991699200000 | 103.12 |
991785600000 | 102.2 |
991872000000 | 100.98 |
991958400000 | 100.8 |
992217600000 | 99.78 |
992304000000 | 98.94 |
992390400000 | 99.81 |
992476800000 | 97.7 |
992563200000 | 97.83 |
992822400000 | 98.01 |
992908800000 | 97.46 |
992995200000 | 96.11 |
993081600000 | 96.47 |
993168000000 | 96.8 |
993427200000 | 97.66 |
993513600000 | 95.93 |
993600000000 | 96.55 |
993686400000 | 98.48 |
993772800000 | 98.87 |
994032000000 | 99.23 |
994118400000 | 99.68 |
994204800000 | 98.93 |
994291200000 | 98.23 |
994377600000 | 95.92 |
994636800000 | 95.96 |
994723200000 | 96.27 |
994809600000 | 95.4 |
994896000000 | 96.03 |
994982400000 | 96.24 |
995241600000 | 96.29 |
995328000000 | 95.28 |
995414400000 | 94.24 |
995500800000 | 95.84 |
995587200000 | 94.97 |
995846400000 | 94.91 |
995932800000 | 93.75 |
996019200000 | 92.41 |
996105600000 | 93.42 |
996192000000 | 95.08 |
996451200000 | 96.08 |
996537600000 | 96.58 |
996624000000 | 97.16 |
996710400000 | 97.73 |
996796800000 | 97.65 |
997056000000 | 97.5 |
997142400000 | 97.32 |
997228800000 | 96.49 |
997315200000 | 95.19 |
997401600000 | 94.5 |
997660800000 | 94.7 |
997747200000 | 95.41 |
997833600000 | 94.73 |
997920000000 | 93.6 |
998006400000 | 92.23 |
998265600000 | 90.47 |
998352000000 | 91.05 |
998438400000 | 91.6 |
998524800000 | 92.25 |
998611200000 | 93.74 |
998870400000 | 93.5 |
998956800000 | 92.42 |
999043200000 | 91.29 |
999129600000 | 89.24 |
999216000000 | 88.69 |
999475200000 | 87.8 |
999561600000 | 88.99 |
999648000000 | 88.47 |
999734400000 | 88.01 |
999820800000 | 86.39 |
1000080000000 | 84.67 |
1000166400000 | 80.26 |
1000252800000 | 81.75 |
1000339200000 | 82.24 |
1000425600000 | 79.99 |
1000684800000 | 79.52 |
1000771200000 | 77.38 |
1000857600000 | 76.82 |
1000944000000 | 73.31 |
1001030400000 | 71.26 |
1001289600000 | 74.37 |
1001376000000 | 75.72 |
1001462400000 | 74.87 |
1001548800000 | 75.93 |
1001635200000 | 78.27 |
1001894400000 | 77.15 |
1001980800000 | 77.47 |
1002067200000 | 78.14 |
1002153600000 | 80.38 |
1002240000000 | 80.31 |
1002499200000 | 80.18 |
1002585600000 | 80.31 |
1002672000000 | 82.08 |
1002758400000 | 85.86 |
1002844800000 | 84.7 |
1003104000000 | 84.04 |
1003190400000 | 84.28 |
1003276800000 | 86.64 |
1003363200000 | 84.86 |
1003449600000 | 83.71 |
1003708800000 | 83.79 |
1003795200000 | 86.17 |
1003881600000 | 87.22 |
1003968000000 | 85.56 |
1004054400000 | 87.02 |
1004313600000 | 85.73 |
1004400000000 | 83.48 |
1004486400000 | 84.34 |
1004572800000 | 84.16 |
1004659200000 | 84.48 |
1004918400000 | 86.74 |
1005004800000 | 87.36 |
1005091200000 | 88.21 |
1005177600000 | 89.93 |
1005264000000 | 88.97 |
1005523200000 | 87.54 |
1005609600000 | 90.49 |
1005696000000 | 91.23 |
1005782400000 | 91.96 |
1005868800000 | 92.2 |
1006128000000 | 92.77 |
1006214400000 | 90.95 |
1006300800000 | 91.17 |
1006387200000 | 92.5 |
1006473600000 | 92.4 |
1006732800000 | 92.79 |
1006819200000 | 92.39 |
1006905600000 | 91.01 |
1006992000000 | 91 |
1007078400000 | 91.02 |
1007337600000 | 90.95 |
1007424000000 | 92.06 |
1007510400000 | 95.07 |
1007596800000 | 94.83 |
1007683200000 | 94.87 |
1007942400000 | 93.35 |
1008028800000 | 93.31 |
1008115200000 | 92.69 |
1008201600000 | 91.45 |
1008288000000 | 89.69 |
1008547200000 | 90.6 |
1008633600000 | 91.43 |
1008720000000 | 90.43 |
1008806400000 | 89.57 |
1008892800000 | 90.89 |
1009152000000 | 90.87 |
1009411200000 | 92.67 |
1009497600000 | 94.54 |
1009756800000 | 94.66 |
1009929600000 | 94.04 |
1010016000000 | 97.17 |
1010102400000 | 98.12 |
1010361600000 | 98.25 |
1010448000000 | 96.21 |
1010534400000 | 96.5 |
1010620800000 | 95.92 |
1010707200000 | 96.46 |
1010966400000 | 93.27 |
1011052800000 | 92.27 |
1011139200000 | 90.35 |
1011225600000 | 91.92 |
1011312000000 | 91.94 |
1011571200000 | 91.29 |
1011657600000 | 91.64 |
1011744000000 | 91.6 |
1011830400000 | 92.54 |
1011916800000 | 92.27 |
1012176000000 | 92.71 |
1012262400000 | 91.77 |
1012348800000 | 90.18 |
1012435200000 | 92.59 |
1012521600000 | 92.94 |
1012780800000 | 92.62 |
1012867200000 | 91.81 |
1012953600000 | 91.2 |
1013040000000 | 91.33 |
1013126400000 | 90.91 |
1013385600000 | 91.81 |
1013472000000 | 92.02 |
1013558400000 | 92.48 |
1013644800000 | 92.43 |
1013731200000 | 92.33 |
1013990400000 | 91.27 |
1014076800000 | 90.44 |
1014163200000 | 90.31 |
1014249600000 | 91.63 |
1014336000000 | 91.33 |
1014595200000 | 92.26 |
1014681600000 | 93.06 |
1014768000000 | 95.15 |
1014854400000 | 94.89 |
1014940800000 | 95.41 |
1015200000000 | 98.62 |
1015286400000 | 98.87 |
1015372800000 | 98.06 |
1015459200000 | 99.1 |
1015545600000 | 100.15 |
1015804800000 | 99.5 |
1015891200000 | 98.72 |
1015977600000 | 98.57 |
1016064000000 | 97.89 |
1016150400000 | 97.65 |
1016409600000 | 98.25 |
1016496000000 | 98.52 |
1016582400000 | 97.92 |
1016668800000 | 98.1 |
1016755200000 | 98.27 |
1017014400000 | 97.88 |
1017100800000 | 97.29 |
1017187200000 | 97.37 |
1017273600000 | 97.87 |
1017705600000 | 98 |
1017792000000 | 97.4 |
1017878400000 | 96.61 |
1017964800000 | 97.51 |
1018224000000 | 96.05 |
1018310400000 | 95.93 |
1018396800000 | 96.12 |
1018483200000 | 95.35 |
1018569600000 | 95.57 |
1018828800000 | 95.5 |
1018915200000 | 96.71 |
1019001600000 | 97.14 |
1019088000000 | 95.86 |
1019174400000 | 95.7 |
1019433600000 | 93.97 |
1019520000000 | 93.84 |
1019606400000 | 92.1 |
1019692800000 | 91.03 |
1019779200000 | 92.74 |
1020038400000 | 92.57 |
1020124800000 | 93.22 |
1020211200000 | 93.06 |
1020297600000 | 94.3 |
1020384000000 | 93.1 |
1020643200000 | 92.62 |
1020729600000 | 92.46 |
1020816000000 | 94.97 |
1020902400000 | 94.87 |
1020988800000 | 93.89 |
1021248000000 | 94.6 |
1021334400000 | 95.67 |
1021420800000 | 95.68 |
1021507200000 | 95 |
1021593600000 | 95.13 |
1021852800000 | 95.33 |
1021939200000 | 94.93 |
1022025600000 | 93.53 |
1022112000000 | 93.92 |
1022198400000 | 93.9 |
1022457600000 | 93.52 |
1022544000000 | 92.86 |
1022630400000 | 91.73 |
1022716800000 | 90.68 |
1022803200000 | 91.17 |
1023062400000 | 91.2 |
1023148800000 | 89.66 |
1023235200000 | 90.3 |
1023321600000 | 90.31 |
1023408000000 | 88.83 |
1023667200000 | 89.36 |
1023753600000 | 89.76 |
1023840000000 | 88.86 |
1023926400000 | 88.91 |
1024012800000 | 86.89 |
1024272000000 | 88.59 |
1024358400000 | 89.17 |
1024444800000 | 87.93 |
1024531200000 | 85.25 |
1024617600000 | 84.89 |
1024876800000 | 82.95 |
1024963200000 | 85.34 |
1025049600000 | 84.25 |
1025136000000 | 86.58 |
1025222400000 | 88.53 |
1025481600000 | 88.54 |
1025568000000 | 87.77 |
1025654400000 | 84.94 |
1025740800000 | 85.37 |
1025827200000 | 87.19 |
1026086400000 | 87.32 |
1026172800000 | 86.3 |
1026259200000 | 84.26 |
1026345600000 | 81.66 |
1026432000000 | 81.85 |
1026691200000 | 80.6 |
1026777600000 | 79.34 |
1026864000000 | 81.23 |
1026950400000 | 81.84 |
1027036800000 | 79.75 |
1027296000000 | 76.07 |
1027382400000 | 73.84 |
1027468800000 | 70.15 |
1027555200000 | 72.88 |
1027641600000 | 72.05 |
1027900800000 | 76.55 |
1027987200000 | 77.42 |
1028073600000 | 78.08 |
1028160000000 | 76.38 |
1028246400000 | 74.76 |
1028505600000 | 72.16 |
1028592000000 | 73.51 |
1028678400000 | 73.88 |
1028764800000 | 75.13 |
1028851200000 | 75.23 |
1029110400000 | 75.31 |
1029196800000 | 75.85 |
1029283200000 | 74.73 |
1029369600000 | 76.11 |
1029456000000 | 75.48 |
1029715200000 | 76.59 |
1029801600000 | 76.94 |
1029888000000 | 78.63 |
1029974400000 | 79.57 |
1030060800000 | 78.32 |
1030320000000 | 77.71 |
1030406400000 | 78.26 |
1030492800000 | 77.56 |
1030579200000 | 76.01 |
1030665600000 | 75.77 |
1030924800000 | 75.39 |
1031011200000 | 72.58 |
1031097600000 | 72.3 |
1031184000000 | 72 |
1031270400000 | 73.48 |
1031529600000 | 72.8 |
1031616000000 | 73.89 |
1031702400000 | 75.38 |
1031788800000 | 73.42 |
1031875200000 | 72.65 |
1032134400000 | 73.06 |
1032220800000 | 72.61 |
1032307200000 | 70.27 |
1032393600000 | 68.79 |
1032480000000 | 68.6 |
1032739200000 | 66.61 |
1032825600000 | 65.44 |
1032912000000 | 66.33 |
1032998400000 | 67.97 |
1033084800000 | 68.01 |
1033344000000 | 64.56 |
1033430400000 | 65.46 |
1033516800000 | 65.91 |
1033603200000 | 64.68 |
1033689600000 | 64.41 |
1033948800000 | 62.35 |
1034035200000 | 61.8 |
1034121600000 | 60.61 |
1034208000000 | 61.73 |
1034294400000 | 65.26 |
1034553600000 | 64.93 |
1034640000000 | 69.57 |
1034726400000 | 68.5 |
1034812800000 | 69.59 |
1034899200000 | 69.98 |
1035158400000 | 69.84 |
1035244800000 | 69.02 |
1035331200000 | 67.36 |
1035417600000 | 68.43 |
1035504000000 | 68.14 |
1035763200000 | 69.21 |
1035849600000 | 66.87 |
1035936000000 | 68.72 |
1036022400000 | 70.19 |
1036108800000 | 69.26 |
1036368000000 | 71.39 |
1036454400000 | 72.3 |
1036540800000 | 71.45 |
1036627200000 | 69.54 |
1036713600000 | 69.26 |
1036972800000 | 68.87 |
1037059200000 | 70.01 |
1037145600000 | 70.29 |
1037232000000 | 71.93 |
1037318400000 | 71.64 |
1037577600000 | 72.87 |
1037664000000 | 71.54 |
1037750400000 | 72.15 |
1037836800000 | 74.9 |
1037923200000 | 75.56 |
1038182400000 | 75.29 |
1038268800000 | 74.35 |
1038355200000 | 76 |
1038441600000 | 77.17 |
1038528000000 | 77.37 |
1038787200000 | 77.19 |
1038873600000 | 75.5 |
1038960000000 | 74.94 |
1039046400000 | 74.33 |
1039132800000 | 73.52 |
1039392000000 | 72.41 |
1039478400000 | 72.93 |
1039564800000 | 73.33 |
1039651200000 | 72.64 |
1039737600000 | 72.07 |
1039996800000 | 72.46 |
1040083200000 | 71.04 |
1040169600000 | 70.04 |
1040256000000 | 70.31 |
1040342400000 | 70.91 |
1040601600000 | 70.4 |
1040688000000 | 70.4 |
1040947200000 | 69.3 |
1041206400000 | 69.01 |
1041292800000 | 69.24 |
1041465600000 | 71.99 |
1041552000000 | 72.75 |
1041811200000 | 72.81 |
1041897600000 | 72.58 |
1041984000000 | 70.94 |
1042070400000 | 71.21 |
1042156800000 | 71.28 |
1042416000000 | 71.87 |
1042502400000 | 72.15 |
1042588800000 | 71.54 |
1042675200000 | 71.79 |
1042761600000 | 70.56 |
1043020800000 | 71.13 |
1043107200000 | 70.16 |
1043193600000 | 69.33 |
1043280000000 | 68.99 |
1043366400000 | 68.96 |
1043625600000 | 66.55 |
1043712000000 | 65.29 |
1043798400000 | 64.11 |
1043884800000 | 65.16 |
1043971200000 | 64.32 |
1044230400000 | 65.53 |
1044316800000 | 63.76 |
1044403200000 | 64.47 |
1044489600000 | 63.98 |
1044576000000 | 63.38 |
1044835200000 | 62.07 |
1044921600000 | 63.34 |
1045008000000 | 63.49 |
1045094400000 | 63.65 |
1045180800000 | 64.34 |
1045440000000 | 65.43 |
1045526400000 | 65.87 |
1045612800000 | 65.49 |
1045699200000 | 64.19 |
1045785600000 | 63.83 |
1046044800000 | 63.71 |
1046131200000 | 61.92 |
1046217600000 | 61.47 |
1046304000000 | 62.06 |
1046390400000 | 62.6 |
1046649600000 | 62.63 |
1046736000000 | 61.79 |
1046822400000 | 61.32 |
1046908800000 | 60.46 |
1046995200000 | 59.63 |
1047254400000 | 59.05 |
1047340800000 | 58.85 |
1047427200000 | 58.08 |
1047513600000 | 59.78 |
1047600000000 | 61.98 |
1047859200000 | 63.19 |
1047945600000 | 64.14 |
1048032000000 | 64.88 |
1048118400000 | 65.15 |
1048204800000 | 66.62 |
1048464000000 | 65.03 |
1048550400000 | 64.91 |
1048636800000 | 65.02 |
1048723200000 | 63.87 |
1048809600000 | 63.57 |
1049068800000 | 61.99 |
1049155200000 | 62.32 |
1049241600000 | 64.34 |
1049328000000 | 64.97 |
1049414400000 | 65.05 |
1049673600000 | 67.6 |
1049760000000 | 66.97 |
1049846400000 | 66.93 |
1049932800000 | 66.19 |
1050019200000 | 66.93 |
1050278400000 | 67.09 |
1050364800000 | 68.4 |
1050451200000 | 68.61 |
1050537600000 | 68.5 |
1050969600000 | 68.66 |
1051056000000 | 69.51 |
1051142400000 | 69.52 |
1051228800000 | 69.06 |
1051488000000 | 70.37 |
1051574400000 | 71.89 |
1051660800000 | 71.84 |
1051747200000 | 71.8 |
1051833600000 | 71.69 |
1052092800000 | 72.44 |
1052179200000 | 72.51 |
1052265600000 | 71.9 |
1052352000000 | 70.08 |
1052438400000 | 70.6 |
1052697600000 | 70.66 |
1052784000000 | 71.36 |
1052870400000 | 71.2 |
1052956800000 | 71.57 |
1053043200000 | 71.65 |
1053302400000 | 70.36 |
1053388800000 | 70.14 |
1053475200000 | 69.28 |
1053561600000 | 69.59 |
1053648000000 | 69.67 |
1053907200000 | 69.03 |
1053993600000 | 68.98 |
1054080000000 | 70.83 |
1054166400000 | 70.66 |
1054252800000 | 71.56 |
1054512000000 | 72.52 |
1054598400000 | 71.87 |
1054684800000 | 72.37 |
1054771200000 | 72.54 |
1054857600000 | 73.83 |
1055116800000 | 73.66 |
1055203200000 | 73.63 |
1055289600000 | 74.5 |
1055376000000 | 74.97 |
1055462400000 | 73.84 |
1055721600000 | 74.41 |
1055808000000 | 75.37 |
1055894400000 | 75.38 |
1055980800000 | 74.61 |
1056067200000 | 74.78 |
1056326400000 | 74.07 |
1056412800000 | 72.77 |
1056499200000 | 72.98 |
1056585600000 | 73.41 |
1056672000000 | 74.56 |
1056931200000 | 73.67 |
1057017600000 | 72.76 |
1057104000000 | 74.05 |
1057190400000 | 74.84 |
1057276800000 | 74.61 |
1057536000000 | 76.71 |
1057622400000 | 76.99 |
1057708800000 | 76.39 |
1057795200000 | 75.64 |
1057881600000 | 75.91 |
1058140800000 | 77.27 |
1058227200000 | 77.8 |
1058313600000 | 77.69 |
1058400000000 | 77.68 |
1058486400000 | 77.59 |
1058745600000 | 77.21 |
1058832000000 | 76.84 |
1058918400000 | 77.11 |
1059004800000 | 78.03 |
1059091200000 | 77.76 |
1059350400000 | 78.58 |
1059436800000 | 78.03 |
1059523200000 | 78.3 |
1059609600000 | 78.4 |
1059696000000 | 78.83 |
1059955200000 | 78.73 |
1060041600000 | 79.16 |
1060128000000 | 78.25 |
1060214400000 | 77.97 |
1060300800000 | 78.52 |
1060560000000 | 77.96 |
1060646400000 | 79.03 |
1060732800000 | 80.16 |
1060819200000 | 80.43 |
1060905600000 | 80.21 |
1061164800000 | 81.15 |
1061251200000 | 82.51 |
1061337600000 | 82.87 |
1061424000000 | 83.82 |
1061510400000 | 83.51 |
1061769600000 | 82.55 |
1061856000000 | 81.5 |
1061942400000 | 82.05 |
1062028800000 | 82.58 |
1062115200000 | 82.89 |
1062374400000 | 84.6 |
1062460800000 | 85.34 |
1062547200000 | 87.19 |
1062633600000 | 87.05 |
1062720000000 | 86.4 |
1062979200000 | 86.34 |
1063065600000 | 85.83 |
1063152000000 | 84.6 |
1063238400000 | 85.6 |
1063324800000 | 85.54 |
1063584000000 | 85.71 |
1063670400000 | 86.16 |
1063756800000 | 86.38 |
1063843200000 | 86.59 |
1063929600000 | 85.99 |
1064188800000 | 84.01 |
1064275200000 | 84.41 |
1064361600000 | 84.59 |
1064448000000 | 83.14 |
1064534400000 | 83.01 |
1064793600000 | 82.6 |
1064880000000 | 80.37 |
1064966400000 | 81.14 |
1065052800000 | 81.76 |
1065139200000 | 83.95 |
1065398400000 | 84.17 |
1065484800000 | 83.65 |
1065571200000 | 83.94 |
1065657600000 | 84.93 |
1065744000000 | 84.22 |
1066003200000 | 84.9 |
1066089600000 | 86.17 |
1066176000000 | 87.42 |
1066262400000 | 86.53 |
1066348800000 | 86.21 |
1066608000000 | 86.16 |
1066694400000 | 85.97 |
1066780800000 | 84.42 |
1066867200000 | 84.98 |
1066953600000 | 85.19 |
1067212800000 | 86.11 |
1067299200000 | 87.38 |
1067385600000 | 87.79 |
1067472000000 | 88.58 |
1067558400000 | 88.2 |
1067817600000 | 89.36 |
1067904000000 | 89.5 |
1067990400000 | 88.29 |
1068076800000 | 88.95 |
1068163200000 | 90.57 |
1068422400000 | 90.2 |
1068508800000 | 89.73 |
1068595200000 | 90.11 |
1068681600000 | 90.68 |
1068768000000 | 91.06 |
1069027200000 | 89.43 |
1069113600000 | 89.13 |
1069200000000 | 88.32 |
1069286400000 | 87.88 |
1069372800000 | 88.08 |
1069632000000 | 89.18 |
1069718400000 | 89.12 |
1069804800000 | 88.65 |
1069891200000 | 89.69 |
1069977600000 | 88.94 |
1070236800000 | 89.87 |
1070323200000 | 89.9 |
1070409600000 | 90.41 |
1070496000000 | 91.02 |
1070582400000 | 91.05 |
1070841600000 | 90.33 |
1070928000000 | 90.82 |
1071014400000 | 89.93 |
1071100800000 | 89.99 |
1071187200000 | 90.3 |
1071446400000 | 90.25 |
1071532800000 | 88.98 |
1071619200000 | 88.2 |
1071705600000 | 88.28 |
1071792000000 | 88.38 |
1072051200000 | 88.35 |
1072137600000 | 89.49 |
1072224000000 | 89.34 |
1072656000000 | 90.12 |
1072742400000 | 89.75 |
1072828800000 | 89.78 |
1073001600000 | 91.47 |
1073260800000 | 91.29 |
1073347200000 | 91.15 |
1073433600000 | 90.84 |
1073520000000 | 91.12 |
1073606400000 | 91.44 |
1073865600000 | 91.79 |
1073952000000 | 92.27 |
1074038400000 | 93.42 |
1074124800000 | 93.84 |
1074211200000 | 94.56 |
1074470400000 | 95.4 |
1074556800000 | 94.3 |
1074643200000 | 93.9 |
1074729600000 | 95.33 |
1074816000000 | 95.41 |
1075075200000 | 95.36 |
1075161600000 | 95.51 |
1075248000000 | 94.83 |
1075334400000 | 93.55 |
1075420800000 | 93.56 |
1075680000000 | 93.42 |
1075766400000 | 93.53 |
1075852800000 | 93.33 |
1075939200000 | 93.48 |
1076025600000 | 95.78 |
1076284800000 | 96.27 |
1076371200000 | 96 |
1076457600000 | 96.32 |
1076544000000 | 96.31 |
1076630400000 | 95.73 |
1076889600000 | 95.67 |
1076976000000 | 96.06 |
1077062400000 | 96.49 |
1077148800000 | 97.75 |
1077235200000 | 97.07 |
1077494400000 | 97.17 |
1077580800000 | 96.19 |
1077667200000 | 96.16 |
1077753600000 | 96.38 |
1077840000000 | 96.32 |
1078099200000 | 97.61 |
1078185600000 | 97.96 |
1078272000000 | 98.25 |
1078358400000 | 98.32 |
1078444800000 | 98.38 |
1078704000000 | 98.27 |
1078790400000 | 97.34 |
1078876800000 | 96.69 |
1078963200000 | 94.36 |
1079049600000 | 94.35 |
1079308800000 | 93.26 |
1079395200000 | 93.86 |
1079481600000 | 94.79 |
1079568000000 | 93.27 |
1079654400000 | 93.23 |
1079913600000 | 91.6 |
1080000000000 | 92.24 |
1080086400000 | 91.92 |
1080172800000 | 93.45 |
1080259200000 | 93.71 |
1080518400000 | 94.81 |
1080604800000 | 94.14 |
1080691200000 | 94.84 |
1080777600000 | 96.1 |
1080864000000 | 97.3 |
1081123200000 | 98.21 |
1081209600000 | 97.36 |
1081296000000 | 97.88 |
1081382400000 | 98.05 |
1081814400000 | 98.43 |
1081900800000 | 97.25 |
1081987200000 | 97.09 |
1082073600000 | 97.23 |
1082332800000 | 97.39 |
1082419200000 | 98.86 |
1082505600000 | 98.41 |
1082592000000 | 99.69 |
1082678400000 | 100.26 |
1082937600000 | 100.14 |
1083024000000 | 99.89 |
1083110400000 | 98.7 |
1083196800000 | 97.8 |
1083283200000 | 96.94 |
1083542400000 | 97.41 |
1083628800000 | 97.7 |
1083715200000 | 98.21 |
1083801600000 | 95.84 |
1083888000000 | 95.84 |
1084147200000 | 92.68 |
1084233600000 | 94.05 |
1084320000000 | 92.9 |
1084406400000 | 94.34 |
1084492800000 | 93.63 |
1084752000000 | 92.4 |
1084838400000 | 93.05 |
1084924800000 | 95.1 |
1085011200000 | 95.21 |
1085097600000 | 94.86 |
1085356800000 | 95.13 |
1085443200000 | 94.42 |
1085529600000 | 94.78 |
1085616000000 | 95.6 |
1085702400000 | 95.98 |
1085961600000 | 95.9 |
1086048000000 | 95.56 |
1086134400000 | 96.12 |
1086220800000 | 96.21 |
1086307200000 | 96.94 |
1086566400000 | 97.82 |
1086652800000 | 98.22 |
1086739200000 | 97.43 |
1086825600000 | 97.13 |
1086912000000 | 97.45 |
1087171200000 | 96.28 |
1087257600000 | 96.82 |
1087344000000 | 97.64 |
1087430400000 | 97.5 |
1087516800000 | 97.88 |
1087776000000 | 97.96 |
1087862400000 | 97.28 |
1087948800000 | 97.75 |
1088035200000 | 98.62 |
1088121600000 | 98.79 |
1088380800000 | 99 |
1088467200000 | 99.1 |
1088553600000 | 99.14 |
1088640000000 | 99.48 |
1088726400000 | 98.65 |
1088985600000 | 98.54 |
1089072000000 | 97.95 |
1089158400000 | 97.83 |
1089244800000 | 97.89 |
1089331200000 | 97.54 |
1089590400000 | 96.89 |
1089676800000 | 97.83 |
1089763200000 | 98 |
1089849600000 | 97.69 |
1089936000000 | 97.51 |
1090195200000 | 96.58 |
1090281600000 | 96.46 |
1090368000000 | 97.75 |
1090454400000 | 96.27 |
1090540800000 | 96.03 |
1090800000000 | 95.81 |
1090886400000 | 96.47 |
1090972800000 | 96.24 |
1091059200000 | 96.8 |
1091145600000 | 96.96 |
1091404800000 | 96.75 |
1091491200000 | 97.02 |
1091577600000 | 96.44 |
1091664000000 | 96.47 |
1091750400000 | 94.69 |
1092009600000 | 93.66 |
1092096000000 | 94.43 |
1092182400000 | 93.6 |
1092268800000 | 93.45 |
1092355200000 | 92.9 |
1092614400000 | 93.64 |
1092700800000 | 94.44 |
1092787200000 | 94.79 |
1092873600000 | 95.1 |
1092960000000 | 94.9 |
1093219200000 | 96.25 |
1093305600000 | 96.4 |
1093392000000 | 96.91 |
1093478400000 | 97.87 |
1093564800000 | 97.84 |
1093824000000 | 97.74 |
1093910400000 | 97.21 |
1093996800000 | 97.74 |
1094083200000 | 97.97 |
1094169600000 | 98.59 |
1094428800000 | 99.06 |
1094515200000 | 98.92 |
1094601600000 | 98.98 |
1094688000000 | 98.62 |
1094774400000 | 98.78 |
1095033600000 | 99.72 |
1095120000000 | 99.18 |
1095206400000 | 98.95 |
1095292800000 | 99.17 |
1095379200000 | 99.61 |
1095638400000 | 99.55 |
1095724800000 | 100.06 |
1095811200000 | 99.65 |
1095897600000 | 99.11 |
1095984000000 | 99.26 |
1096243200000 | 98.61 |
1096329600000 | 98.8 |
1096416000000 | 100.39 |
1096502400000 | 100.73 |
1096588800000 | 102.31 |
1096848000000 | 103.16 |
1096934400000 | 103.22 |
1097020800000 | 102.82 |
1097107200000 | 102.82 |
1097193600000 | 102.39 |
1097452800000 | 102.2 |
1097539200000 | 101.47 |
1097625600000 | 102.19 |
1097712000000 | 101.52 |
1097798400000 | 100.59 |
1098057600000 | 100.78 |
1098144000000 | 102.08 |
1098230400000 | 100.52 |
1098316800000 | 100.9 |
1098403200000 | 101.25 |
1098662400000 | 99.57 |
1098748800000 | 99.79 |
1098835200000 | 100.61 |
1098921600000 | 100.95 |
1099008000000 | 100.53 |
1099267200000 | 101.63 |
1099353600000 | 102.91 |
1099440000000 | 102.77 |
1099526400000 | 102.55 |
1099612800000 | 103.23 |
1099872000000 | 103.23 |
1099958400000 | 103.81 |
1100044800000 | 105.16 |
1100131200000 | 106.3 |
1100217600000 | 106.71 |
1100476800000 | 106.74 |
1100563200000 | 105.98 |
1100649600000 | 106.9 |
1100736000000 | 106.86 |
1100822400000 | 106.54 |
1101081600000 | 105.98 |
1101168000000 | 106.23 |
1101254400000 | 106.21 |
1101340800000 | 107.1 |
1101427200000 | 106.66 |
1101686400000 | 107.35 |
1101772800000 | 106.41 |
1101859200000 | 107.26 |
1101945600000 | 107.32 |
1102032000000 | 107.1 |
1102291200000 | 107.04 |
1102377600000 | 107.72 |
1102464000000 | 106.48 |
1102550400000 | 105.7 |
1102636800000 | 106.25 |
1102896000000 | 107.01 |
1102982400000 | 107.14 |
1103068800000 | 107.02 |
1103155200000 | 107.04 |
1103241600000 | 106.36 |
1103500800000 | 107.37 |
1103587200000 | 108.16 |
1103673600000 | 108.68 |
1103760000000 | 109.03 |
1103846400000 | 109.05 |
1104105600000 | 109.39 |
1104192000000 | 109.27 |
1104278400000 | 109.2 |
1104364800000 | 109.3 |
1104451200000 | 109.21 |
1104710400000 | 110.87 |
1104796800000 | 110.48 |
1104883200000 | 109.49 |
1104969600000 | 109.48 |
1105056000000 | 110.45 |
1105315200000 | 111.32 |
1105401600000 | 110.74 |
1105488000000 | 109.33 |
1105574400000 | 109.9 |
1105660800000 | 110.33 |
1105920000000 | 110.81 |
1106006400000 | 111.06 |
1106092800000 | 111.15 |
1106179200000 | 110.11 |
1106265600000 | 110.5 |
1106524800000 | 109.41 |
1106611200000 | 111.28 |
1106697600000 | 111.31 |
1106784000000 | 111.27 |
1106870400000 | 110.47 |
1107129600000 | 111.01 |
1107216000000 | 112.21 |
1107302400000 | 113.27 |
1107388800000 | 113.46 |
1107475200000 | 114.29 |
1107734400000 | 115.37 |
1107820800000 | 115.46 |
1107907200000 | 115.59 |
1107993600000 | 114.37 |
1108080000000 | 115.54 |
1108339200000 | 115.73 |
1108425600000 | 117.08 |
1108512000000 | 116.33 |
1108598400000 | 116.37 |
1108684800000 | 115.88 |
1108944000000 | 116.33 |
1109030400000 | 116 |
1109116800000 | 116.03 |
1109203200000 | 116.76 |
1109289600000 | 117.47 |
1109548800000 | 117.72 |
1109635200000 | 118.2 |
1109721600000 | 118.27 |
1109808000000 | 119.77 |
1109894400000 | 120.64 |
1110153600000 | 120.61 |
1110240000000 | 119.67 |
1110326400000 | 119.35 |
1110412800000 | 118.09 |
1110499200000 | 118.29 |
1110758400000 | 118.83 |
1110844800000 | 119.86 |
1110931200000 | 118.54 |
1111017600000 | 118.89 |
1111104000000 | 118.38 |
1111363200000 | 117.89 |
1111449600000 | 118.17 |
1111536000000 | 117.43 |
1111622400000 | 117.9 |
1112054400000 | 118.57 |
1112140800000 | 117.86 |
1112227200000 | 118.43 |
1112313600000 | 119.23 |
1112572800000 | 118.72 |
1112659200000 | 120.38 |
1112745600000 | 120.72 |
1112832000000 | 120.99 |
1112918400000 | 121.06 |
1113177600000 | 121.61 |
1113264000000 | 121.5 |
1113350400000 | 121.66 |
1113436800000 | 121.69 |
1113523200000 | 119.24 |
1113782400000 | 117.53 |
1113868800000 | 118.26 |
1113955200000 | 117.86 |
1114041600000 | 117.57 |
1114128000000 | 118.77 |
1114387200000 | 119.06 |
1114473600000 | 118.09 |
1114560000000 | 115.39 |
1114646400000 | 114.06 |
1114732800000 | 113.97 |
1114992000000 | 115.14 |
1115078400000 | 115.81 |
1115164800000 | 115.97 |
1115251200000 | 116.02 |
1115337600000 | 116.78 |
1115596800000 | 117.06 |
1115683200000 | 116.39 |
1115769600000 | 116.96 |
1115856000000 | 117.47 |
1115942400000 | 118.77 |
1116201600000 | 118.68 |
1116288000000 | 118.92 |
1116374400000 | 120.34 |
1116460800000 | 120.81 |
1116547200000 | 121.61 |
1116806400000 | 122 |
1116892800000 | 122.51 |
1116979200000 | 122.45 |
1117065600000 | 123.66 |
1117152000000 | 124.08 |
1117411200000 | 124.29 |
1117497600000 | 124.67 |
1117584000000 | 125.07 |
1117670400000 | 124.86 |
1117756800000 | 124.32 |
1118016000000 | 124.21 |
1118102400000 | 125.12 |
1118188800000 | 125.28 |
1118275200000 | 125.12 |
1118361600000 | 126.16 |
1118620800000 | 126.2 |
1118707200000 | 127.17 |
1118793600000 | 126.81 |
1118880000000 | 128.24 |
1118966400000 | 128.85 |
1119225600000 | 128.45 |
1119312000000 | 129.15 |
1119398400000 | 129.29 |
1119484800000 | 129.64 |
1119571200000 | 129.44 |
1119830400000 | 126.66 |
1119916800000 | 127.19 |
1120003200000 | 128.04 |
1120089600000 | 128.9 |
1120176000000 | 129.31 |
1120435200000 | 129.74 |
1120521600000 | 130.06 |
1120608000000 | 130.42 |
1120694400000 | 128.44 |
1120780800000 | 130.27 |
1121040000000 | 131.28 |
1121126400000 | 131.02 |
1121212800000 | 132.36 |
1121299200000 | 132.14 |
1121385600000 | 132.08 |
1121644800000 | 132.24 |
1121731200000 | 133.06 |
1121817600000 | 132.11 |
1121904000000 | 133.38 |
1121990400000 | 133.9 |
1122249600000 | 133.97 |
1122336000000 | 134.29 |
1122422400000 | 134.95 |
1122508800000 | 135.47 |
1122595200000 | 136.07 |
1122854400000 | 136.39 |
1122940800000 | 137.84 |
1123027200000 | 137.75 |
1123113600000 | 137.68 |
1123200000000 | 136.18 |
1123459200000 | 136.4 |
1123545600000 | 136.8 |
1123632000000 | 137.16 |
1123718400000 | 137.01 |
1123804800000 | 136.63 |
1124064000000 | 136.44 |
1124150400000 | 136.24 |
1124236800000 | 138.27 |
1124323200000 | 137.62 |
1124409600000 | 137.98 |
1124668800000 | 138.17 |
1124755200000 | 138.16 |
1124841600000 | 136.77 |
1124928000000 | 135.81 |
1125014400000 | 135.12 |
1125273600000 | 135.31 |
1125360000000 | 135.83 |
1125446400000 | 137.52 |
1125532800000 | 138.3 |
1125619200000 | 139.06 |
1125878400000 | 139.2 |
1125964800000 | 140.12 |
1126051200000 | 140.7 |
1126137600000 | 139.69 |
1126224000000 | 140.04 |
1126483200000 | 140.73 |
1126569600000 | 140.42 |
1126656000000 | 140.72 |
1126742400000 | 141.27 |
1126828800000 | 141.83 |
1127088000000 | 142.12 |
1127174400000 | 142.78 |
1127260800000 | 141.85 |
1127347200000 | 142.32 |
1127433600000 | 141.54 |
1127692800000 | 141.81 |
1127779200000 | 141.95 |
1127865600000 | 142.57 |
1127952000000 | 143.46 |
1128038400000 | 144.18 |
1128297600000 | 144.37 |
1128384000000 | 144.23 |
1128470400000 | 144.3 |
1128556800000 | 142.25 |
1128643200000 | 141.87 |
1128902400000 | 142.69 |
1128988800000 | 142.89 |
1129075200000 | 141.86 |
1129161600000 | 138.94 |
1129248000000 | 137.63 |
1129507200000 | 137.97 |
1129593600000 | 137.23 |
1129680000000 | 134.38 |
1129766400000 | 134.85 |
1129852800000 | 133.36 |
1130112000000 | 135.78 |
1130198400000 | 136.6 |
1130284800000 | 137.56 |
1130371200000 | 135.84 |
1130457600000 | 136.21 |
1130716800000 | 139.02 |
1130803200000 | 138.99 |
1130889600000 | 138.96 |
1130976000000 | 141.08 |
1131062400000 | 141.51 |
1131321600000 | 141.23 |
1131408000000 | 141.06 |
1131494400000 | 141.01 |
1131580800000 | 140.61 |
1131667200000 | 142.19 |
1131926400000 | 142.46 |
1132012800000 | 142.15 |
1132099200000 | 141.88 |
1132185600000 | 143 |
1132272000000 | 143.54 |
1132531200000 | 144.09 |
1132617600000 | 144.44 |
1132704000000 | 145.14 |
1132790400000 | 143.62 |
1132876800000 | 144.41 |
1133136000000 | 143.35 |
1133222400000 | 142.82 |
1133308800000 | 142.95 |
1133395200000 | 145.18 |
1133481600000 | 146.65 |
1133740800000 | 146.29 |
1133827200000 | 146.8 |
1133913600000 | 147.35 |
1134000000000 | 146.96 |
1134086400000 | 147.46 |
1134345600000 | 146.6 |
1134432000000 | 146.95 |
1134518400000 | 147.24 |
1134604800000 | 146.61 |
1134691200000 | 147.73 |
1134950400000 | 147.69 |
1135036800000 | 148.16 |
1135123200000 | 149.05 |
1135209600000 | 149.06 |
1135296000000 | 149.87 |
1135641600000 | 150.69 |
1135728000000 | 150.84 |
1135814400000 | 151.2 |
1135900800000 | 151.13 |
1136160000000 | 151.83 |
1136246400000 | 153.31 |
1136332800000 | 154.64 |
1136419200000 | 153.94 |
1136505600000 | 154.2 |
1136764800000 | 154.67 |
1136851200000 | 153.54 |
1136937600000 | 154.46 |
1137024000000 | 155.34 |
1137110400000 | 154.42 |
1137369600000 | 155.35 |
1137456000000 | 154.32 |
1137542400000 | 152.17 |
1137628800000 | 153.17 |
1137715200000 | 152.89 |
1137974400000 | 152.44 |
1138060800000 | 152.73 |
1138147200000 | 154.66 |
1138233600000 | 155.16 |
1138320000000 | 156.84 |
1138579200000 | 157.14 |
1138665600000 | 156.92 |
1138752000000 | 159.46 |
1138838400000 | 159.44 |
1138924800000 | 158.34 |
1139184000000 | 159.87 |
1139270400000 | 158.54 |
1139356800000 | 157.81 |
1139443200000 | 160.46 |
1139529600000 | 159.62 |
1139788800000 | 159.86 |
1139875200000 | 160.18 |
1139961600000 | 161.57 |
1140048000000 | 162.4 |
1140134400000 | 163.76 |
1140393600000 | 164.85 |
1140480000000 | 165.63 |
1140566400000 | 165.13 |
1140652800000 | 165.67 |
1140739200000 | 166.62 |
1140998400000 | 167.37 |
1141084800000 | 164.17 |
1141171200000 | 165.69 |
1141257600000 | 165.16 |
1141344000000 | 166.66 |
1141603200000 | 167.46 |
1141689600000 | 166.34 |
1141776000000 | 164.49 |
1141862400000 | 166.01 |
1141948800000 | 166.73 |
1142208000000 | 167.7 |
1142294400000 | 168.49 |
1142380800000 | 168.06 |
1142467200000 | 168.08 |
1142553600000 | 169.47 |
1142812800000 | 170.89 |
1142899200000 | 170.03 |
1142985600000 | 170.93 |
1143072000000 | 172.17 |
1143158400000 | 172.48 |
1143417600000 | 172.01 |
1143504000000 | 171.38 |
1143590400000 | 172.27 |
1143676800000 | 174.87 |
1143763200000 | 174.83 |
1144022400000 | 177.45 |
1144108800000 | 176.51 |
1144195200000 | 178.46 |
1144281600000 | 179.44 |
1144368000000 | 178.66 |
1144627200000 | 178.58 |
1144713600000 | 177.88 |
1144800000000 | 176.41 |
1144886400000 | 176.43 |
1145318400000 | 176.98 |
1145404800000 | 180 |
1145491200000 | 181.8 |
1145577600000 | 182.34 |
1145836800000 | 182.59 |
1145923200000 | 181.76 |
1146009600000 | 182.55 |
1146096000000 | 180.31 |
1146182400000 | 179.24 |
1146441600000 | 179.46 |
1146528000000 | 180.93 |
1146614400000 | 181.28 |
1146700800000 | 182.2 |
1146787200000 | 183.41 |
1147046400000 | 183.83 |
1147132800000 | 183.66 |
1147219200000 | 183.21 |
1147305600000 | 183.12 |
1147392000000 | 179.08 |
1147651200000 | 173.65 |
1147737600000 | 173.16 |
1147824000000 | 167.56 |
1147910400000 | 163.2 |
1147996800000 | 163.43 |
1148256000000 | 154.97 |
1148342400000 | 163.32 |
1148428800000 | 160.27 |
1148515200000 | 160.29 |
1148601600000 | 166.38 |
1148860800000 | 167.8 |
1148947200000 | 163.71 |
1149033600000 | 165.7 |
1149120000000 | 166.89 |
1149206400000 | 167.9 |
1149465600000 | 168.04 |
1149552000000 | 164.57 |
1149638400000 | 162.51 |
1149724800000 | 155.47 |
1149811200000 | 158.19 |
1150070400000 | 156.06 |
1150156800000 | 149.94 |
1150243200000 | 151.96 |
1150329600000 | 158.15 |
1150416000000 | 156.35 |
1150675200000 | 157.63 |
1150761600000 | 157.43 |
1150848000000 | 157.89 |
1150934400000 | 158.37 |
1151020800000 | 158.99 |
1151280000000 | 159.13 |
1151366400000 | 157.75 |
1151452800000 | 157.28 |
1151539200000 | 161.28 |
1151625600000 | 164.24 |
1151884800000 | 166.03 |
1151971200000 | 166.84 |
1152057600000 | 164.52 |
1152144000000 | 166.16 |
1152230400000 | 165.34 |
1152489600000 | 164.89 |
1152576000000 | 163.67 |
1152662400000 | 164.27 |
1152748800000 | 161.12 |
1152835200000 | 158.78 |
1153094400000 | 155.64 |
1153180800000 | 154.08 |
1153267200000 | 159.1 |
1153353600000 | 159.74 |
1153440000000 | 157.3 |
1153699200000 | 159.06 |
1153785600000 | 161.06 |
1153872000000 | 161.93 |
1153958400000 | 164.09 |
1154044800000 | 164.38 |
1154304000000 | 163.93 |
1154390400000 | 163.85 |
1154476800000 | 165.78 |
1154563200000 | 164.77 |
1154649600000 | 166.26 |
1154908800000 | 164.23 |
1154995200000 | 164.45 |
1155081600000 | 165.45 |
1155168000000 | 163.05 |
1155254400000 | 163.07 |
1155513600000 | 164.13 |
1155600000000 | 164.9 |
1155686400000 | 166.17 |
1155772800000 | 167.21 |
1155859200000 | 167.05 |
1156118400000 | 167.41 |
1156204800000 | 168 |
1156291200000 | 167.51 |
1156377600000 | 166.63 |
1156464000000 | 166.05 |
1156723200000 | 166.65 |
1156809600000 | 167.09 |
1156896000000 | 167.8 |
1156982400000 | 167.35 |
1157068800000 | 167.79 |
1157328000000 | 169.57 |
1157414400000 | 169.37 |
1157500800000 | 168.47 |
1157587200000 | 165.89 |
1157673600000 | 167.06 |
1157932800000 | 165 |
1158019200000 | 168.11 |
1158105600000 | 170.21 |
1158192000000 | 171.25 |
1158278400000 | 171.72 |
1158537600000 | 172.8 |
1158624000000 | 172.95 |
1158710400000 | 173.46 |
1158796800000 | 173.19 |
1158883200000 | 170.85 |
1159142400000 | 168.4 |
1159228800000 | 170.86 |
1159315200000 | 173.55 |
1159401600000 | 174.37 |
1159488000000 | 175.1 |
1159747200000 | 174.44 |
1159833600000 | 172.36 |
1159920000000 | 173.34 |
1160006400000 | 175.73 |
1160092800000 | 175.29 |
1160352000000 | 175.66 |
1160438400000 | 177.67 |
1160524800000 | 177.91 |
1160611200000 | 181.2 |
1160697600000 | 181.34 |
1160956800000 | 182.98 |
1161043200000 | 180.65 |
1161129600000 | 183.06 |
1161216000000 | 183.44 |
1161302400000 | 185.14 |
1161561600000 | 185.51 |
1161648000000 | 186.2 |
1161734400000 | 188.11 |
1161820800000 | 188.15 |
1161907200000 | 187.21 |
1162166400000 | 185.63 |
1162252800000 | 186.35 |
1162339200000 | 188.6 |
1162425600000 | 187.28 |
1162512000000 | 188.3 |
1162771200000 | 191.22 |
1162857600000 | 191.72 |
1162944000000 | 191.52 |
1163030400000 | 192.59 |
1163116800000 | 192.5 |
1163376000000 | 192.4 |
1163462400000 | 193.11 |
1163548800000 | 194.49 |
1163635200000 | 194.55 |
1163721600000 | 190.75 |
1163980800000 | 192.41 |
1164067200000 | 193.09 |
1164153600000 | 196.08 |
1164240000000 | 196.44 |
1164326400000 | 195.42 |
1164585600000 | 191.58 |
1164672000000 | 189.3 |
1164758400000 | 193.96 |
1164844800000 | 193.52 |
1164931200000 | 193.32 |
1165190400000 | 194.72 |
1165276800000 | 196.68 |
1165363200000 | 196.41 |
1165449600000 | 197.93 |
1165536000000 | 197.45 |
1165795200000 | 199.66 |
1165881600000 | 201.39 |
1165968000000 | 201.57 |
1166054400000 | 202.42 |
1166140800000 | 203.66 |
1166400000000 | 204.19 |
1166486400000 | 202.19 |
1166572800000 | 205.16 |
1166659200000 | 205.06 |
1166745600000 | 205.18 |
1167177600000 | 206.13 |
1167264000000 | 206.76 |
1167350400000 | 207.63 |
1167696000000 | 210.39 |
1167782400000 | 208.82 |
1167868800000 | 204.46 |
1167955200000 | 204.03 |
1168214400000 | 204.81 |
1168300800000 | 204.47 |
1168387200000 | 202.02 |
1168473600000 | 205.99 |
1168560000000 | 207.05 |
1168819200000 | 210.6 |
1168905600000 | 210.13 |
1168992000000 | 209.33 |
1169078400000 | 209.07 |
1169164800000 | 210.76 |
1169424000000 | 212.35 |
1169510400000 | 212.82 |
1169596800000 | 216.32 |
1169683200000 | 215.07 |
1169769600000 | 214.24 |
1170028800000 | 215.98 |
1170115200000 | 218.17 |
1170201600000 | 218.42 |
1170288000000 | 220.64 |
1170374400000 | 221.3 |
1170633600000 | 220.87 |
1170720000000 | 221.42 |
1170806400000 | 223.7 |
1170892800000 | 221.77 |
1170979200000 | 224.77 |
1171238400000 | 222.46 |
1171324800000 | 223.46 |
1171411200000 | 228.05 |
1171497600000 | 226.05 |
1171584000000 | 226.58 |
1171843200000 | 228.85 |
1171929600000 | 226.47 |
1172016000000 | 225.14 |
1172102400000 | 226.69 |
1172188800000 | 227.21 |
1172448000000 | 230.11 |
1172534400000 | 220.03 |
1172620800000 | 216.34 |
1172707200000 | 214.83 |
1172793600000 | 215.98 |
1173052800000 | 211.46 |
1173139200000 | 214.21 |
1173225600000 | 216.8 |
1173312000000 | 221.3 |
1173398400000 | 221.2 |
1173657600000 | 221.61 |
1173744000000 | 219.79 |
1173830400000 | 212.48 |
1173916800000 | 216.69 |
1174003200000 | 217.9 |
1174262400000 | 221.09 |
1174348800000 | 222.83 |
1174435200000 | 224.77 |
1174521600000 | 227.22 |
1174608000000 | 227.68 |
1174867200000 | 226.28 |
1174953600000 | 225.89 |
1175040000000 | 223.65 |
1175126400000 | 227.28 |
1175212800000 | 228.24 |
1175472000000 | 229.12 |
1175558400000 | 231.35 |
1175644800000 | 232.1 |
1175731200000 | 231.93 |
1176163200000 | 235.07 |
1176249600000 | 234.49 |
1176336000000 | 233.83 |
1176422400000 | 234.36 |
1176681600000 | 237.9 |
1176768000000 | 238.32 |
1176854400000 | 236.7 |
1176940800000 | 236.95 |
1177027200000 | 241.01 |
1177286400000 | 241.9 |
1177372800000 | 238 |
1177459200000 | 241.05 |
1177545600000 | 241.46 |
1177632000000 | 242.12 |
1177891200000 | 242.89 |
1177977600000 | 242.96 |
1178064000000 | 244.83 |
1178150400000 | 243.95 |
1178236800000 | 245.41 |
1178496000000 | 246.74 |
1178582400000 | 241.74 |
1178668800000 | 242.14 |
1178755200000 | 241.15 |
1178841600000 | 241.73 |
1179100800000 | 243.49 |
1179187200000 | 244.73 |
1179273600000 | 245.15 |
1179360000000 | 244.73 |
1179446400000 | 246.98 |
1179705600000 | 248.05 |
1179792000000 | 249.91 |
1179878400000 | 253.89 |
1179964800000 | 252.9 |
1180051200000 | 252.21 |
1180310400000 | 253.06 |
1180396800000 | 251.51 |
1180483200000 | 249.29 |
1180569600000 | 253.66 |
1180656000000 | 254.79 |
1180915200000 | 253.31 |
1181001600000 | 252.99 |
1181088000000 | 250.43 |
1181174400000 | 244.05 |
1181260800000 | 244.18 |
1181520000000 | 246.81 |
1181606400000 | 243.81 |
1181692800000 | 245.09 |
1181779200000 | 249.9 |
1181865600000 | 252.85 |
1182124800000 | 253.88 |
1182211200000 | 253.46 |
1182297600000 | 256.94 |
1182384000000 | 253.95 |
1182470400000 | 253.89 |
1182729600000 | 251.78 |
1182816000000 | 250.17 |
1182902400000 | 249.03 |
1182988800000 | 252.94 |
1183075200000 | 253.15 |
1183334400000 | 255.24 |
1183420800000 | 258.79 |
1183507200000 | 261.12 |
1183593600000 | 260.41 |
1183680000000 | 260.23 |
1183939200000 | 262.85 |
1184025600000 | 261.26 |
1184112000000 | 262.53 |
1184198400000 | 264.73 |
1184284800000 | 265.93 |
1184544000000 | 266.91 |
1184630400000 | 264.8 |
1184716800000 | 263.55 |
1184803200000 | 266.04 |
1184889600000 | 264.61 |
1185148800000 | 266.7 |
1185235200000 | 262.35 |
1185321600000 | 259.27 |
1185408000000 | 251.35 |
1185494400000 | 249.74 |
1185753600000 | 250.95 |
1185840000000 | 255.46 |
1185926400000 | 248.68 |
1186012800000 | 251.46 |
1186099200000 | 245.69 |
1186358400000 | 241.19 |
1186444800000 | 242.94 |
1186531200000 | 248.48 |
1186617600000 | 240.9 |
1186704000000 | 231.39 |
1186963200000 | 237.32 |
1187049600000 | 235.3 |
1187136000000 | 232.3 |
1187222400000 | 220.36 |
1187308800000 | 225.27 |
1187568000000 | 229.67 |
1187654400000 | 230.26 |
1187740800000 | 236.74 |
1187827200000 | 237.97 |
1187913600000 | 239.67 |
1188172800000 | 239.51 |
1188259200000 | 233.64 |
1188345600000 | 235.85 |
1188432000000 | 238.35 |
1188518400000 | 242.39 |
1188777600000 | 242.71 |
1188864000000 | 244.23 |
1188950400000 | 239.37 |
1189036800000 | 240.47 |
1189123200000 | 233.76 |
1189382400000 | 229.11 |
1189468800000 | 233.99 |
1189555200000 | 235.1 |
1189641600000 | 238.13 |
1189728000000 | 236.38 |
1189987200000 | 231.55 |
1190073600000 | 235.37 |
1190160000000 | 244.96 |
1190246400000 | 243.84 |
1190332800000 | 246.73 |
1190592000000 | 247 |
1190678400000 | 243.11 |
1190764800000 | 247.41 |
1190851200000 | 249.78 |
1190937600000 | 248.77 |
1191196800000 | 251.41 |
1191283200000 | 252.14 |
1191369600000 | 251.81 |
1191456000000 | 251.8 |
1191542400000 | 254.91 |
1191801600000 | 256.18 |
1191888000000 | 257.44 |
1191974400000 | 256.71 |
1192060800000 | 259.01 |
1192147200000 | 257.9 |
1192406400000 | 257.74 |
1192492800000 | 253.19 |
1192579200000 | 255.49 |
1192665600000 | 252.25 |
1192752000000 | 250.31 |
1193011200000 | 243.05 |
1193097600000 | 250.85 |
1193184000000 | 247.68 |
1193270400000 | 252.16 |
1193356800000 | 251.74 |
1193616000000 | 253.04 |
1193702400000 | 250.91 |
1193788800000 | 251.99 |
1193875200000 | 249.1 |
1193961600000 | 247.51 |
1194220800000 | 246.1 |
1194307200000 | 251.61 |
1194393600000 | 250.14 |
1194480000000 | 249.17 |
1194566400000 | 243.86 |
1194825600000 | 241.78 |
1194912000000 | 236.01 |
1194998400000 | 238.75 |
1195084800000 | 232.34 |
1195171200000 | 227.27 |
1195430400000 | 218.6 |
1195516800000 | 223.96 |
1195603200000 | 218.41 |
1195689600000 | 218.37 |
1195776000000 | 221.23 |
1196035200000 | 225.32 |
1196121600000 | 220.36 |
1196208000000 | 227.49 |
1196294400000 | 228.77 |
1196380800000 | 230.81 |
1196640000000 | 228.93 |
1196726400000 | 223.68 |
1196812800000 | 228.38 |
1196899200000 | 228.79 |
1196985600000 | 233.87 |
1197244800000 | 235.46 |
1197331200000 | 236.07 |
1197417600000 | 237.34 |
1197504000000 | 231.15 |
1197590400000 | 230.39 |
1197849600000 | 223.07 |
1197936000000 | 223.62 |
1198022400000 | 222.9 |
1198108800000 | 223.03 |
1198195200000 | 226.79 |
1198454400000 | 226.64 |
1198713600000 | 227.19 |
1198800000000 | 229.23 |
1199059200000 | 229.39 |
1199232000000 | 228.09 |
1199318400000 | 226.3 |
1199404800000 | 220.65 |
1199664000000 | 216.56 |
1199750400000 | 219.04 |
1199836800000 | 214.46 |
1199923200000 | 210.63 |
1200009600000 | 207.71 |
1200268800000 | 210.11 |
1200355200000 | 201.92 |
1200441600000 | 197.61 |
1200528000000 | 197.15 |
1200614400000 | 195.37 |
1200873600000 | 185.94 |
1200960000000 | 192.61 |
1201046400000 | 187.83 |
1201132800000 | 196.78 |
1201219200000 | 200.25 |
1201478400000 | 196.07 |
1201564800000 | 201.39 |
1201651200000 | 199.99 |
1201737600000 | 195.99 |
1201824000000 | 202.38 |
1202083200000 | 205.95 |
1202169600000 | 199.17 |
1202256000000 | 200.09 |
1202342400000 | 195.41 |
1202428800000 | 195.33 |
1202688000000 | 193.91 |
1202774400000 | 201.37 |
1202860800000 | 201.94 |
1202947200000 | 205.92 |
1203033600000 | 204.35 |
1203292800000 | 208.47 |
1203379200000 | 209.42 |
1203465600000 | 207.64 |
1203552000000 | 211.08 |
1203638400000 | 208.47 |
1203897600000 | 210.93 |
1203984000000 | 213.71 |
1204070400000 | 214.96 |
1204156800000 | 211.19 |
1204243200000 | 208.67 |
1204502400000 | 206.07 |
1204588800000 | 203.89 |
1204675200000 | 208.53 |
1204761600000 | 207.13 |
1204848000000 | 203.55 |
1205107200000 | 199.07 |
1205193600000 | 202.55 |
1205280000000 | 205.11 |
1205366400000 | 200.66 |
1205452800000 | 200.69 |
1205712000000 | 191.67 |
1205798400000 | 196.33 |
1205884800000 | 195.38 |
1205971200000 | 193.68 |
1206403200000 | 200.9 |
1206489600000 | 202.7 |
1206576000000 | 205.56 |
1206662400000 | 205.81 |
1206921600000 | 207.44 |
1207008000000 | 211.73 |
1207094400000 | 212.64 |
1207180800000 | 211.95 |
1207267200000 | 212.95 |
1207526400000 | 216.02 |
1207612800000 | 213.09 |
1207699200000 | 213.71 |
1207785600000 | 213.41 |
1207872000000 | 210.65 |
1208131200000 | 209.39 |
1208217600000 | 209.86 |
1208304000000 | 214.19 |
1208390400000 | 211.91 |
1208476800000 | 215.41 |
1208736000000 | 214.99 |
1208822400000 | 216.96 |
1208908800000 | 217.17 |
1208995200000 | 214.96 |
1209081600000 | 217.36 |
1209340800000 | 220.62 |
1209427200000 | 216.97 |
1209513600000 | 218.71 |
1209600000000 | 218.51 |
1209686400000 | 222.89 |
1209945600000 | 223.56 |
1210032000000 | 223.84 |
1210118400000 | 227.99 |
1210204800000 | 228.25 |
1210291200000 | 224.84 |
1210550400000 | 226.79 |
1210636800000 | 226.28 |
1210723200000 | 228.93 |
1210809600000 | 230.05 |
1210896000000 | 233.95 |
1211155200000 | 237.49 |
1211241600000 | 230.73 |
1211328000000 | 231.61 |
1211414400000 | 233.04 |
1211500800000 | 228.72 |
1211760000000 | 227.56 |
1211846400000 | 225.26 |
1211932800000 | 227.01 |
1212019200000 | 227.35 |
1212105600000 | 228.11 |
1212364800000 | 226.66 |
1212451200000 | 229.69 |
1212537600000 | 226.6 |
1212624000000 | 225.98 |
1212710400000 | 224.96 |
1212969600000 | 221.06 |
1213056000000 | 217.43 |
1213142400000 | 213.56 |
1213228800000 | 214.28 |
1213315200000 | 215.88 |
1213574400000 | 218.98 |
1213660800000 | 220.55 |
1213747200000 | 215.76 |
1213833600000 | 215.09 |
1213920000000 | 213.09 |
1214179200000 | 208.84 |
1214265600000 | 205.65 |
1214352000000 | 208.92 |
1214438400000 | 203.36 |
1214524800000 | 204.07 |
1214784000000 | 203.11 |
1214870400000 | 197.48 |
1214956800000 | 197.66 |
1215043200000 | 196.34 |
1215129600000 | 195.03 |
1215388800000 | 197.97 |
1215475200000 | 192.58 |
1215561600000 | 196.85 |
1215648000000 | 192.15 |
1215734400000 | 187.82 |
1215993600000 | 187.94 |
1216080000000 | 183.38 |
1216166400000 | 184.52 |
1216252800000 | 190.92 |
1216339200000 | 192.96 |
1216598400000 | 195.94 |
1216684800000 | 192.92 |
1216771200000 | 195.53 |
1216857600000 | 186.18 |
1216944000000 | 185.36 |
1217203200000 | 184.73 |
1217289600000 | 184.28 |
1217376000000 | 188.93 |
1217462400000 | 190.27 |
1217548800000 | 186.47 |
1217808000000 | 183.51 |
1217894400000 | 186.61 |
1217980800000 | 189.85 |
1218067200000 | 190.89 |
1218153600000 | 192.88 |
1218412800000 | 196.1 |
1218499200000 | 195.24 |
1218585600000 | 191.1 |
1218672000000 | 193.25 |
1218758400000 | 194.73 |
1219017600000 | 195.21 |
1219104000000 | 189.37 |
1219190400000 | 190.08 |
1219276800000 | 190 |
1219363200000 | 194.57 |
1219622400000 | 192.69 |
1219708800000 | 192.68 |
1219795200000 | 193.01 |
1219881600000 | 195.74 |
1219968000000 | 195.31 |
1220227200000 | 194.94 |
1220313600000 | 195.78 |
1220400000000 | 192.96 |
1220486400000 | 186.4 |
1220572800000 | 181.18 |
1220832000000 | 187.06 |
1220918400000 | 181.34 |
1221004800000 | 181.2 |
1221091200000 | 178.43 |
1221177600000 | 181.09 |
1221436800000 | 175.26 |
1221523200000 | 170.48 |
1221609600000 | 165.23 |
1221696000000 | 166.3 |
1221782400000 | 180.4 |
1222041600000 | 178.88 |
1222128000000 | 173.03 |
1222214400000 | 171.11 |
1222300800000 | 172.55 |
1222387200000 | 167.71 |
1222646400000 | 156.61 |
1222732800000 | 155.91 |
1222819200000 | 153.82 |
1222905600000 | 148.77 |
1222992000000 | 151.92 |
1223251200000 | 138.39 |
1223337600000 | 136.83 |
1223424000000 | 129.58 |
1223510400000 | 130.63 |
1223596800000 | 126.72 |
1223856000000 | 127.81 |
1223942400000 | 131.12 |
1224028800000 | 120.73 |
1224115200000 | 113.04 |
1224201600000 | 114.16 |
1224460800000 | 118.26 |
1224547200000 | 119.09 |
1224633600000 | 112.98 |
1224720000000 | 110.58 |
1224806400000 | 104.41 |
1225065600000 | 100.93 |
1225152000000 | 103.33 |
1225238400000 | 111 |
1225324800000 | 116.64 |
1225411200000 | 117.51 |
1225670400000 | 122.41 |
1225756800000 | 131.67 |
1225843200000 | 127.97 |
1225929600000 | 119.71 |
1226016000000 | 121.42 |
1226275200000 | 123.93 |
1226361600000 | 117.31 |
1226448000000 | 113.56 |
1226534400000 | 113.18 |
1226620800000 | 113.65 |
1226880000000 | 111.08 |
1226966400000 | 108.69 |
1227052800000 | 103.05 |
1227139200000 | 99.72 |
1227225600000 | 96.48 |
1227484800000 | 104.82 |
1227571200000 | 106.87 |
1227657600000 | 106.15 |
1227744000000 | 110.79 |
1227830400000 | 110.8 |
1228089600000 | 103.97 |
1228176000000 | 106.11 |
1228262400000 | 106.32 |
1228348800000 | 105.89 |
1228435200000 | 100.06 |
1228694400000 | 109.05 |
1228780800000 | 110.44 |
1228867200000 | 112.45 |
1228953600000 | 109.94 |
1229040000000 | 106.38 |
1229299200000 | 104.48 |
1229385600000 | 104.19 |
1229472000000 | 104.61 |
1229558400000 | 104.75 |
1229644800000 | 103.8 |
1229904000000 | 101.51 |
1229990400000 | 101.53 |
1230076800000 | 100.95 |
1230508800000 | 103.21 |
1230595200000 | 105.77 |
1230681600000 | 105.76 |
1230854400000 | 112.22 |
1231113600000 | 114.66 |
1231200000000 | 117.01 |
1231286400000 | 114.47 |
1231372800000 | 112.57 |
1231459200000 | 111.61 |
1231718400000 | 109.5 |
1231804800000 | 106.94 |
1231891200000 | 100.57 |
1231977600000 | 100.99 |
1232064000000 | 103.33 |
1232323200000 | 101.33 |
1232409600000 | 98.84 |
1232496000000 | 100.97 |
1232582400000 | 100.93 |
1232668800000 | 100.88 |
1232928000000 | 105.44 |
1233014400000 | 104.55 |
1233100800000 | 107.73 |
1233187200000 | 104.77 |
1233273600000 | 104.42 |
1233532800000 | 100.63 |
1233619200000 | 102.87 |
1233705600000 | 107.68 |
1233792000000 | 108.37 |
1233878400000 | 113.17 |
1234137600000 | 116.05 |
1234224000000 | 113.26 |
1234310400000 | 112.04 |
1234396800000 | 110.28 |
1234483200000 | 111.35 |
1234742400000 | 110 |
1234828800000 | 105.14 |
1234915200000 | 104.75 |
1235001600000 | 105.54 |
1235088000000 | 100.75 |
1235347200000 | 98.41 |
1235433600000 | 96.69 |
1235520000000 | 96.08 |
1235606400000 | 98.22 |
1235692800000 | 96.16 |
1235952000000 | 92.27 |
1236038400000 | 89.22 |
1236124800000 | 94.34 |
1236211200000 | 90.24 |
1236297600000 | 89.12 |
1236556800000 | 90.32 |
1236643200000 | 96.33 |
1236729600000 | 97.77 |
1236816000000 | 97.87 |
1236902400000 | 97.24 |
1237161600000 | 100.79 |
1237248000000 | 99.82 |
1237334400000 | 99.59 |
1237420800000 | 102.78 |
1237507200000 | 101.53 |
1237766400000 | 104.09 |
1237852800000 | 101.67 |
1237939200000 | 102.99 |
1238025600000 | 104.4 |
1238112000000 | 102.62 |
1238371200000 | 97.97 |
1238457600000 | 100.22 |
1238544000000 | 102.2 |
1238630400000 | 108.49 |
1238716800000 | 109.92 |
1238976000000 | 109.01 |
1239062400000 | 106.34 |
1239148800000 | 106.33 |
1239235200000 | 108.19 |
1239667200000 | 112.07 |
1239753600000 | 111.26 |
1239840000000 | 114.67 |
1239926400000 | 118.68 |
1240185600000 | 112.76 |
1240272000000 | 113.57 |
1240358400000 | 119.57 |
1240444800000 | 120.49 |
1240531200000 | 123.45 |
1240790400000 | 123.46 |
1240876800000 | 121.04 |
1240963200000 | 123.52 |
1241049600000 | 124.56 |
1241136000000 | 124.61 |
1241395200000 | 131.05 |
1241481600000 | 130.36 |
1241568000000 | 135.42 |
1241654400000 | 135.69 |
1241740800000 | 139.44 |
1242000000000 | 135.48 |
1242086400000 | 132.65 |
1242172800000 | 127.76 |
1242259200000 | 129.61 |
1242345600000 | 132.14 |
1242604800000 | 135.03 |
1242691200000 | 138.42 |
1242777600000 | 140.04 |
1242864000000 | 139.49 |
1242950400000 | 136.64 |
1243209600000 | 136.86 |
1243296000000 | 134.42 |
1243382400000 | 134.83 |
1243468800000 | 133.21 |
1243555200000 | 134.06 |
1243814400000 | 138.3 |
1243900800000 | 139.15 |
1243987200000 | 132.47 |
1244073600000 | 133.16 |
1244160000000 | 133.05 |
1244419200000 | 132.16 |
1244505600000 | 133.66 |
1244592000000 | 137.27 |
1244678400000 | 138.75 |
1244764800000 | 138.81 |
1245024000000 | 134.37 |
1245110400000 | 134.93 |
1245196800000 | 128.9 |
1245283200000 | 129.9 |
1245369600000 | 130.1 |
1245628800000 | 124.84 |
1245715200000 | 124.42 |
1245801600000 | 129.81 |
1245888000000 | 128.31 |
1245974400000 | 129.73 |
1246233600000 | 133.28 |
1246320000000 | 131.63 |
1246406400000 | 135.1 |
1246492800000 | 131.69 |
1246579200000 | 131.12 |
1246838400000 | 128.04 |
1246924800000 | 127.55 |
1247011200000 | 125.86 |
1247097600000 | 126.59 |
1247184000000 | 124.59 |
1247443200000 | 126.32 |
1247529600000 | 128.34 |
1247616000000 | 133.85 |
1247702400000 | 133.26 |
1247788800000 | 135.16 |
1248048000000 | 136.69 |
1248134400000 | 141.32 |
1248220800000 | 142.54 |
1248307200000 | 146.03 |
1248393600000 | 146.76 |
1248652800000 | 146.68 |
1248739200000 | 145.49 |
1248825600000 | 145.35 |
1248912000000 | 149.38 |
1248998400000 | 150.46 |
1249257600000 | 155.72 |
1249344000000 | 152.66 |
1249430400000 | 154.03 |
1249516800000 | 154.62 |
1249603200000 | 157.27 |
1249862400000 | 155.81 |
1249948800000 | 151.41 |
1250035200000 | 154.64 |
1250121600000 | 157.41 |
1250208000000 | 156.44 |
1250467200000 | 152.45 |
1250553600000 | 155.28 |
1250640000000 | 154.86 |
1250726400000 | 157.89 |
1250812800000 | 162.7 |
1251072000000 | 165.03 |
1251158400000 | 165.11 |
1251244800000 | 162.48 |
1251331200000 | 161.38 |
1251417600000 | 164.7 |
1251676800000 | 161.53 |
1251763200000 | 158.24 |
1251849600000 | 154.29 |
1251936000000 | 155.5 |
1252022400000 | 158.17 |
1252281600000 | 162.16 |
1252368000000 | 163.2 |
1252454400000 | 165.63 |
1252540800000 | 165.27 |
1252627200000 | 166.13 |
1252886400000 | 164.7 |
1252972800000 | 166.14 |
1253059200000 | 169.85 |
1253145600000 | 171.05 |
1253232000000 | 170.67 |
1253491200000 | 168.4 |
1253577600000 | 170.61 |
1253664000000 | 170.4 |
1253750400000 | 166.85 |
1253836800000 | 165.62 |
1254096000000 | 167.85 |
1254182400000 | 165.83 |
1254268800000 | 165.71 |
1254355200000 | 162.6 |
1254441600000 | 158.04 |
1254700800000 | 159.4 |
1254787200000 | 164.39 |
1254873600000 | 162.37 |
1254960000000 | 165.5 |
1255046400000 | 166.13 |
1255305600000 | 167.44 |
1255392000000 | 165.72 |
1255478400000 | 169.75 |
1255564800000 | 169.31 |
1255651200000 | 169.61 |
1255910400000 | 171.85 |
1255996800000 | 171.6 |
1256083200000 | 172.25 |
1256169600000 | 170.04 |
1256256000000 | 170.06 |
1256515200000 | 167.68 |
1256601600000 | 165.62 |
1256688000000 | 160.63 |
1256774400000 | 165.15 |
1256860800000 | 164.67 |
1257120000000 | 164.03 |
1257206400000 | 161.69 |
1257292800000 | 165.15 |
1257379200000 | 167.02 |
1257465600000 | 167.02 |
1257724800000 | 171.45 |
1257811200000 | 171.61 |
1257897600000 | 173.58 |
1257984000000 | 174.01 |
1258070400000 | 174.52 |
1258329600000 | 178.84 |
1258416000000 | 176.32 |
1258502400000 | 177.92 |
1258588800000 | 173.92 |
1258675200000 | 173.98 |
1258934400000 | 178.99 |
1259020800000 | 176.96 |
1259107200000 | 177.26 |
1259193600000 | 170.82 |
1259280000000 | 174.17 |
1259539200000 | 171.96 |
1259625600000 | 177.06 |
1259712000000 | 179.7 |
1259798400000 | 179.29 |
1259884800000 | 180.71 |
1260144000000 | 180.65 |
1260230400000 | 178.4 |
1260316800000 | 177.31 |
1260403200000 | 178.11 |
1260489600000 | 180.85 |
1260748800000 | 181.86 |
1260835200000 | 180.94 |
1260921600000 | 182.01 |
1261008000000 | 180.93 |
1261094400000 | 180.03 |
1261353600000 | 181.8 |
1261440000000 | 182.58 |
1261526400000 | 183.3 |
1261612800000 | 182.87 |
1261958400000 | 184.74 |
1262044800000 | 186.06 |
1262131200000 | 186.4 |
1262217600000 | 186.6 |
1262563200000 | 191.37 |
1262649600000 | 192.01 |
1262736000000 | 191.69 |
1262822400000 | 192.91 |
1262908800000 | 193.39 |
1263168000000 | 193.48 |
1263254400000 | 189.45 |
1263340800000 | 190.17 |
1263427200000 | 191.55 |
1263513600000 | 189.89 |
1263772800000 | 191.55 |
1263859200000 | 192.11 |
1263945600000 | 188.74 |
1264032000000 | 187.15 |
1264118400000 | 184.74 |
1264377600000 | 184.55 |
1264464000000 | 182.57 |
1264550400000 | 183.12 |
1264636800000 | 181.9 |
1264723200000 | 185.16 |
1264982400000 | 187.36 |
1265068800000 | 189.02 |
1265155200000 | 187.88 |
1265241600000 | 182.67 |
1265328000000 | 180.12 |
1265587200000 | 178.91 |
1265673600000 | 180.53 |
1265760000000 | 180.2 |
1265846400000 | 182.37 |
1265932800000 | 180.15 |
1266192000000 | 179.36 |
1266278400000 | 182.01 |
1266364800000 | 185.1 |
1266451200000 | 186.25 |
1266537600000 | 187.46 |
1266796800000 | 188.17 |
1266883200000 | 187.1 |
1266969600000 | 187.44 |
1267056000000 | 185.5 |
1267142400000 | 188.53 |
1267401600000 | 192.17 |
1267488000000 | 193.51 |
1267574400000 | 194.45 |
1267660800000 | 195.32 |
1267747200000 | 197.75 |
1268006400000 | 198.29 |
1268092800000 | 198.01 |
1268179200000 | 200 |
1268265600000 | 199.8 |
1268352000000 | 202.04 |
1268611200000 | 199.93 |
1268697600000 | 202.38 |
1268784000000 | 203.87 |
1268870400000 | 203.18 |
1268956800000 | 202.66 |
1269216000000 | 202.82 |
1269302400000 | 206.09 |
1269388800000 | 205.96 |
1269475200000 | 208.72 |
1269561600000 | 208.82 |
1269820800000 | 208.2 |
1269907200000 | 207.48 |
1269993600000 | 208.37 |
1270080000000 | 210.21 |
1270512000000 | 214.31 |
1270598400000 | 214.53 |
1270684800000 | 212.11 |
1270771200000 | 214.27 |
1271030400000 | 214.69 |
1271116800000 | 213.73 |
1271203200000 | 215.48 |
1271289600000 | 216.62 |
1271376000000 | 215.06 |
1271635200000 | 212.89 |
1271721600000 | 217.77 |
1271808000000 | 216.34 |
1271894400000 | 214.95 |
1271980800000 | 219.16 |
1272240000000 | 221.14 |
1272326400000 | 216.02 |
1272412800000 | 213.28 |
1272499200000 | 219.95 |
1272585600000 | 219.64 |
1272844800000 | 220.57 |
1272931200000 | 213.74 |
1273017600000 | 207.93 |
1273104000000 | 204.42 |
1273190400000 | 195.21 |
1273449600000 | 210.54 |
1273536000000 | 208.51 |
1273622400000 | 215.26 |
1273708800000 | 215.28 |
1273795200000 | 210.55 |
1274054400000 | 210.87 |
1274140800000 | 214.08 |
1274227200000 | 205.22 |
1274313600000 | 197.68 |
1274400000000 | 198.73 |
1274659200000 | 199.84 |
1274745600000 | 192.13 |
1274832000000 | 199.8 |
1274918400000 | 204.79 |
1275004800000 | 203.93 |
1275264000000 | 204.27 |
1275350400000 | 204.77 |
1275436800000 | 206.59 |
1275523200000 | 210.11 |
1275609600000 | 205.65 |
1275868800000 | 202.85 |
1275955200000 | 201.31 |
1276041600000 | 207.36 |
1276128000000 | 213.73 |
1276214400000 | 213.27 |
1276473600000 | 217.69 |
1276560000000 | 219.7 |
1276646400000 | 217.95 |
1276732800000 | 217.67 |
1276819200000 | 219.1 |
1277078400000 | 221.95 |
1277164800000 | 220.4 |
1277251200000 | 217.28 |
1277337600000 | 211.83 |
1277424000000 | 211.2 |
1277683200000 | 212.62 |
1277769600000 | 204.76 |
1277856000000 | 205.39 |
1277942400000 | 198.49 |
1278028800000 | 200.48 |
1278288000000 | 199.69 |
1278374400000 | 206.12 |
1278460800000 | 207.28 |
1278547200000 | 208.58 |
1278633600000 | 211.67 |
1278892800000 | 212.16 |
1278979200000 | 217.67 |
1279065600000 | 217.31 |
1279152000000 | 214.63 |
1279238400000 | 210.74 |
1279497600000 | 209.23 |
1279584000000 | 209.54 |
1279670400000 | 214.51 |
1279756800000 | 218.26 |
1279843200000 | 219.52 |
1280102400000 | 220.14 |
1280188800000 | 219.78 |
1280275200000 | 218.5 |
1280361600000 | 218.45 |
1280448000000 | 218.47 |
1280707200000 | 224.83 |
1280793600000 | 224.91 |
1280880000000 | 225.69 |
1280966400000 | 226.26 |
1281052800000 | 223.98 |
1281312000000 | 226.41 |
1281398400000 | 222.88 |
1281484800000 | 216.35 |
1281571200000 | 215.83 |
1281657600000 | 216.45 |
1281916800000 | 217.62 |
1282003200000 | 221.82 |
1282089600000 | 221.29 |
1282176000000 | 218.05 |
1282262400000 | 215 |
1282521600000 | 215.59 |
1282608000000 | 210.28 |
1282694400000 | 208.51 |
1282780800000 | 211.75 |
1282867200000 | 213.81 |
1283126400000 | 213.13 |
1283212800000 | 213.56 |
1283299200000 | 222.52 |
1283385600000 | 222.41 |
1283472000000 | 224.36 |
1283731200000 | 224.71 |
1283817600000 | 223.59 |
1283904000000 | 227.16 |
1283990400000 | 229.48 |
1284076800000 | 231.47 |
1284336000000 | 233.5 |
1284422400000 | 233.27 |
1284508800000 | 232.12 |
1284595200000 | 230.85 |
1284681600000 | 233.14 |
1284940800000 | 236.11 |
1285027200000 | 237.56 |
1285113600000 | 235.45 |
1285200000000 | 234.03 |
1285286400000 | 238.53 |
1285545600000 | 237.01 |
1285632000000 | 238.71 |
1285718400000 | 239.55 |
1285804800000 | 239.92 |
1285891200000 | 238.02 |
1286150400000 | 235.49 |
1286236800000 | 238.98 |
1286323200000 | 240.23 |
1286409600000 | 240.25 |
1286496000000 | 239.87 |
1286755200000 | 242.15 |
1286841600000 | 241.47 |
1286928000000 | 245.24 |
1287014400000 | 244.29 |
1287100800000 | 241.58 |
1287360000000 | 240.56 |
1287446400000 | 238.81 |
1287532800000 | 242.39 |
1287619200000 | 246.94 |
1287705600000 | 245.18 |
1287964800000 | 246.94 |
1288051200000 | 244.49 |
1288137600000 | 242.25 |
1288224000000 | 240.15 |
1288310400000 | 239.68 |
1288569600000 | 242.57 |
1288656000000 | 243 |
1288742400000 | 242.32 |
1288828800000 | 248.68 |
1288915200000 | 248.58 |
1289174400000 | 248.41 |
1289260800000 | 251.53 |
1289347200000 | 249.53 |
1289433600000 | 249.17 |
1289520000000 | 246.09 |
1289779200000 | 249.03 |
1289865600000 | 242.22 |
1289952000000 | 243.42 |
1290038400000 | 247.71 |
1290124800000 | 247.55 |
1290384000000 | 246.86 |
1290470400000 | 243.64 |
1290556800000 | 247.24 |
1290643200000 | 248.79 |
1290729600000 | 248.71 |
1290988800000 | 246.77 |
1291075200000 | 247.92 |
1291161600000 | 254.71 |
1291248000000 | 260.21 |
1291334400000 | 260.38 |
1291593600000 | 261.3 |
1291680000000 | 262.99 |
1291766400000 | 261.64 |
1291852800000 | 258.59 |
1291939200000 | 259.61 |
1292198400000 | 261.55 |
1292284800000 | 261.82 |
1292371200000 | 262.31 |
1292457600000 | 262.75 |
1292544000000 | 264.03 |
1292803200000 | 265.23 |
1292889600000 | 269.67 |
1292976000000 | 269.09 |
1293062400000 | 269.28 |
1293148800000 | 268.97 |
1293408000000 | 268.31 |
1293494400000 | 268.89 |
1293580800000 | 270.02 |
1293667200000 | 268.63 |
1293753600000 | 268.18 |
1294012800000 | 275.25 |
1294099200000 | 273.35 |
1294185600000 | 271.4 |
1294272000000 | 271.4 |
1294358400000 | 272.09 |
1294617600000 | 271.44 |
1294704000000 | 276.35 |
1294790400000 | 278.39 |
1294876800000 | 273.44 |
1294963200000 | 273.63 |
1295222400000 | 272.21 |
1295308800000 | 274.54 |
1295395200000 | 269.95 |
1295481600000 | 263.47 |
1295568000000 | 266.72 |
1295827200000 | 266.06 |
1295913600000 | 266.32 |
1296000000000 | 270.54 |
1296086400000 | 271.7 |
1296172800000 | 269.11 |
1296432000000 | 268.46 |
1296518400000 | 270.35 |
1296604800000 | 265.51 |
1296691200000 | 265.82 |
1296777600000 | 267.15 |
1297036800000 | 269.73 |
1297123200000 | 267.95 |
1297209600000 | 268.28 |
1297296000000 | 266.3 |
1297382400000 | 269.36 |
1297641600000 | 270.07 |
1297728000000 | 267.75 |
1297814400000 | 268.51 |
1297900800000 | 266.06 |
1297987200000 | 267.42 |
1298246400000 | 265.46 |
1298332800000 | 265.2 |
1298419200000 | 261.54 |
1298505600000 | 262.48 |
1298592000000 | 265.2 |
1298851200000 | 269.41 |
1298937600000 | 269.46 |
1299024000000 | 266.04 |
1299110400000 | 267.65 |
1299196800000 | 266.35 |
1299456000000 | 266.51 |
1299542400000 | 267.64 |
1299628800000 | 269.49 |
1299715200000 | 265.42 |
1299801600000 | 261.51 |
1300060800000 | 259.17 |
1300147200000 | 252.97 |
1300233600000 | 250.8 |
1300320000000 | 254.87 |
1300406400000 | 259.72 |
1300665600000 | 264.66 |
1300752000000 | 263.09 |
1300838400000 | 264.28 |
1300924800000 | 268.27 |
1301011200000 | 269.53 |
1301270400000 | 270.68 |
1301356800000 | 271.43 |
1301443200000 | 274.58 |
1301529600000 | 274.93 |
1301616000000 | 278.34 |
1301875200000 | 279.56 |
1301961600000 | 278.48 |
1302048000000 | 278.95 |
1302134400000 | 275.88 |
1302220800000 | 277.76 |
1302480000000 | 276.23 |
1302566400000 | 270.09 |
1302652800000 | 273.05 |
1302739200000 | 272.02 |
1302825600000 | 272.84 |
1303084800000 | 268.1 |
1303171200000 | 272.8 |
1303257600000 | 277.48 |
1303344000000 | 278.49 |
1303776000000 | 279.76 |
1303862400000 | 277.88 |
1303948800000 | 277.94 |
1304035200000 | 280.31 |
1304294400000 | 281.31 |
1304380800000 | 277.26 |
1304467200000 | 271.46 |
1304553600000 | 269.49 |
1304640000000 | 273.69 |
1304899200000 | 274.51 |
1304985600000 | 277.25 |
1305072000000 | 277.72 |
1305158400000 | 275.68 |
1305244800000 | 276.36 |
1305504000000 | 276.59 |
1305590400000 | 273.26 |
1305676800000 | 273.59 |
1305763200000 | 275.64 |
1305849600000 | 275.88 |
1306108800000 | 270.18 |
1306195200000 | 269.92 |
1306281600000 | 271.24 |
1306368000000 | 269.04 |
1306454400000 | 271.42 |
1306713600000 | 272.21 |
1306800000000 | 274.36 |
1306886400000 | 273.65 |
1306972800000 | 272.51 |
1307059200000 | 268.13 |
1307318400000 | 266.1 |
1307404800000 | 266.14 |
1307491200000 | 260.02 |
1307577600000 | 262.16 |
1307664000000 | 256.53 |
1307923200000 | 255.44 |
1308009600000 | 257.34 |
1308096000000 | 252.89 |
1308182400000 | 249.1 |
1308268800000 | 250.57 |
1308528000000 | 245.91 |
1308614400000 | 251.64 |
1308700800000 | 249.44 |
1308787200000 | 243.69 |
1308873600000 | 243.76 |
1309132800000 | 245.51 |
1309219200000 | 245.2 |
1309305600000 | 253.76 |
1309392000000 | 259.08 |
1309478400000 | 261.49 |
1309737600000 | 263.6 |
1309824000000 | 263.92 |
1309910400000 | 261.33 |
1309996800000 | 264.84 |
1310083200000 | 260.79 |
1310342400000 | 255 |
1310428800000 | 253.46 |
1310515200000 | 257.46 |
1310601600000 | 253.58 |
1310688000000 | 250.56 |
1310947200000 | 243.06 |
1311033600000 | 245.98 |
1311120000000 | 249.37 |
1311206400000 | 251.59 |
1311292800000 | 253.27 |
1311552000000 | 252.79 |
1311638400000 | 250.47 |
1311724800000 | 247.73 |
1311811200000 | 245.47 |
1311897600000 | 244.07 |
1312156800000 | 239.35 |
1312243200000 | 231.54 |
1312329600000 | 224.51 |
1312416000000 | 212.89 |
1312502400000 | 212.29 |
1312761600000 | 200.14 |
1312848000000 | 207.57 |
1312934400000 | 202.14 |
1313020800000 | 210.02 |
1313107200000 | 215.25 |
1313366400000 | 218.27 |
1313452800000 | 215.57 |
1313539200000 | 216.45 |
1313625600000 | 202.04 |
1313712000000 | 199.66 |
1313971200000 | 201.11 |
1314057600000 | 202.82 |
1314144000000 | 206.5 |
1314230400000 | 204.26 |
1314316800000 | 204.7 |
1314576000000 | 210.45 |
1314662400000 | 210.79 |
1314748800000 | 218.47 |
1314835200000 | 218.88 |
1314921600000 | 212.45 |
1315180800000 | 203.47 |
1315267200000 | 204.41 |
1315353600000 | 212.46 |
1315440000000 | 213.37 |
1315526400000 | 207.73 |
1315785600000 | 200.31 |
1315872000000 | 200.31 |
1315958400000 | 202.92 |
1316044800000 | 209.16 |
1316131200000 | 209.82 |
1316390400000 | 203.49 |
1316476800000 | 208.54 |
1316563200000 | 205.52 |
1316649600000 | 194.03 |
1316736000000 | 192.06 |
1316995200000 | 192.98 |
1317081600000 | 203.48 |
1317168000000 | 199.78 |
1317254400000 | 202.52 |
1317340800000 | 198.78 |
1317600000000 | 198.12 |
1317686400000 | 189.74 |
1317772800000 | 195.56 |
1317859200000 | 200.87 |
1317945600000 | 201.53 |
1318204800000 | 207.62 |
1318291200000 | 206.9 |
1318377600000 | 211.48 |
1318464000000 | 208.42 |
1318550400000 | 212.44 |
1318809600000 | 208.7 |
1318896000000 | 210.36 |
1318982400000 | 210.22 |
1319068800000 | 208.32 |
1319155200000 | 215.05 |
1319414400000 | 219.98 |
1319500800000 | 219.85 |
1319587200000 | 221.48 |
1319673600000 | 231.1 |
1319760000000 | 231.01 |
1320019200000 | 222.43 |
1320105600000 | 212.98 |
1320192000000 | 216.81 |
1320278400000 | 222.17 |
1320364800000 | 220.38 |
1320624000000 | 219.76 |
1320710400000 | 220.77 |
1320796800000 | 216.18 |
1320883200000 | 215.21 |
1320969600000 | 223.07 |
1321228800000 | 220.23 |
1321315200000 | 218.11 |
1321401600000 | 217.06 |
1321488000000 | 213.72 |
1321574400000 | 211.73 |
1321833600000 | 203.85 |
1321920000000 | 204.23 |
1322006400000 | 200.9 |
1322092800000 | 201.43 |
1322179200000 | 202.8 |
1322438400000 | 211.68 |
1322524800000 | 213.91 |
1322611200000 | 224.7 |
1322697600000 | 222.58 |
1322784000000 | 223.56 |
1323043200000 | 226.96 |
1323129600000 | 225.32 |
1323216000000 | 224.35 |
1323302400000 | 218.45 |
1323388800000 | 219.93 |
1323648000000 | 214.69 |
1323734400000 | 216.31 |
1323820800000 | 210.4 |
1323907200000 | 211.83 |
1323993600000 | 211.95 |
1324252800000 | 211.53 |
1324339200000 | 218.47 |
1324425600000 | 217.47 |
1324512000000 | 219.76 |
1324598400000 | 221.81 |
1324944000000 | 222.12 |
1325030400000 | 220.92 |
1325116800000 | 222.67 |
1325203200000 | 225.81 |
1325462400000 | 229.67 |
1325548800000 | 233.82 |
1325635200000 | 231.99 |
1325721600000 | 232.07 |
1325808000000 | 232.49 |
1326067200000 | 232.45 |
1326153600000 | 237.34 |
1326240000000 | 236.53 |
1326326400000 | 236.76 |
1326412800000 | 234.89 |
1326672000000 | 236.22 |
1326758400000 | 240.58 |
1326844800000 | 242.22 |
1326931200000 | 244.06 |
1327017600000 | 242.12 |
1327276800000 | 243.23 |
1327363200000 | 240.36 |
1327449600000 | 240.55 |
1327536000000 | 244.02 |
1327622400000 | 241.89 |
1327881600000 | 239.23 |
1327968000000 | 241.24 |
1328054400000 | 247.47 |
1328140800000 | 248.55 |
1328227200000 | 252.42 |
1328486400000 | 251.31 |
1328572800000 | 249.17 |
1328659200000 | 249.92 |
1328745600000 | 249.23 |
1328832000000 | 247.59 |
1329091200000 | 249.25 |
1329177600000 | 248.09 |
1329264000000 | 251.92 |
1329350400000 | 251.17 |
1329436800000 | 253.26 |
1329696000000 | 258.2 |
1329782400000 | 256.22 |
1329868800000 | 254.89 |
1329955200000 | 253.81 |
1330041600000 | 255.54 |
1330300800000 | 253.42 |
1330387200000 | 255.12 |
1330473600000 | 255.99 |
1330560000000 | 255.28 |
1330646400000 | 254.91 |
1330905600000 | 252.95 |
1330992000000 | 243.41 |
1331078400000 | 245.67 |
1331164800000 | 252.14 |
1331251200000 | 253.06 |
1331510400000 | 252.14 |
1331596800000 | 256.88 |
1331683200000 | 256.4 |
1331769600000 | 257.93 |
1331856000000 | 259 |
1332115200000 | 258.6 |
1332201600000 | 254.19 |
1332288000000 | 252.97 |
1332374400000 | 248.97 |
1332460800000 | 250.97 |
1332720000000 | 257.53 |
1332806400000 | 254.76 |
1332892800000 | 252.96 |
1332979200000 | 251.03 |
1333065600000 | 256.18 |
1333324800000 | 260.3 |
1333411200000 | 260.01 |
1333497600000 | 252.11 |
1333584000000 | 252.62 |
1334016000000 | 244.64 |
1334102400000 | 246.03 |
1334188800000 | 251.95 |
1334275200000 | 248.67 |
1334534400000 | 250.88 |
1334620800000 | 255.87 |
1334707200000 | 252.62 |
1334793600000 | 253.75 |
1334880000000 | 255.1 |
1335139200000 | 245.84 |
1335225600000 | 249.7 |
1335312000000 | 253.67 |
1335398400000 | 252.22 |
1335484800000 | 255.94 |
1335744000000 | 255.32 |
1335830400000 | 255.54 |
1335916800000 | 254.69 |
1336003200000 | 256.53 |
1336089600000 | 251.21 |
1336348800000 | 251.1 |
1336435200000 | 246.45 |
1336521600000 | 245.51 |
1336608000000 | 246.97 |
1336694400000 | 248.07 |
1336953600000 | 241.25 |
1337040000000 | 238.14 |
1337126400000 | 236.26 |
1337212800000 | 235.6 |
1337299200000 | 230.33 |
1337558400000 | 234.02 |
1337644800000 | 239.67 |
1337731200000 | 233.27 |
1337817600000 | 236.51 |
1337904000000 | 236.62 |
1338163200000 | 237.5 |
1338249600000 | 240.97 |
1338336000000 | 237.1 |
1338422400000 | 233.66 |
1338508800000 | 227.13 |
1338768000000 | 223.94 |
1338854400000 | 224.76 |
1338940800000 | 227.26 |
1339027200000 | 233.43 |
1339113600000 | 231.89 |
1339372800000 | 233.34 |
1339459200000 | 233.75 |
1339545600000 | 229.73 |
1339632000000 | 229.01 |
1339718400000 | 232.26 |
1339977600000 | 232.72 |
1340064000000 | 236.62 |
1340150400000 | 239.5 |
1340236800000 | 237.64 |
1340323200000 | 237.23 |
1340582400000 | 231.17 |
1340668800000 | 229.25 |
1340755200000 | 232.72 |
1340841600000 | 230.7 |
1340928000000 | 240.35 |
1341187200000 | 243.97 |
1341273600000 | 247.91 |
1341360000000 | 249.11 |
1341446400000 | 249.57 |
1341532800000 | 245.43 |
1341792000000 | 244.5 |
1341878400000 | 249.14 |
1341964800000 | 247.1 |
1342051200000 | 244.25 |
1342137600000 | 247.8 |
1342396800000 | 249.18 |
1342483200000 | 250.43 |
1342569600000 | 251.75 |
1342656000000 | 257.3 |
1342742400000 | 254.45 |
1343001600000 | 247.49 |
1343088000000 | 248.86 |
1343174400000 | 249.17 |
1343260800000 | 253.76 |
1343347200000 | 256.44 |
1343606400000 | 261.2 |
1343692800000 | 258.48 |
1343779200000 | 257.65 |
1343865600000 | 255.32 |
1343952000000 | 260.57 |
1344211200000 | 262.17 |
1344297600000 | 263.03 |
1344384000000 | 263.15 |
1344470400000 | 266.27 |
1344556800000 | 265.47 |
1344816000000 | 263.09 |
1344902400000 | 264.34 |
1344988800000 | 263.86 |
1345075200000 | 264.61 |
1345161600000 | 267.85 |
1345420800000 | 266.76 |
1345507200000 | 267.18 |
1345593600000 | 262.21 |
1345680000000 | 260.42 |
1345766400000 | 260.82 |
1346025600000 | 262.71 |
1346112000000 | 258.8 |
1346198400000 | 258.67 |
1346284800000 | 257.25 |
1346371200000 | 259.56 |
1346630400000 | 260.92 |
1346716800000 | 257.59 |
1346803200000 | 257.59 |
1346889600000 | 261.43 |
1346976000000 | 265.68 |
1347235200000 | 264.83 |
1347321600000 | 265.52 |
1347408000000 | 267.66 |
1347494400000 | 265.35 |
1347580800000 | 271.88 |
1347840000000 | 269.18 |
1347926400000 | 267.99 |
1348012800000 | 269.7799 |
1348099200000 | 268.81 |
1348185600000 | 269.01 |
1348444800000 | 267.88 |
1348531200000 | 269.44 |
1348617600000 | 264.43 |
1348704000000 | 266.62 |
1348790400000 | 264.96 |
1349049600000 | 268.5299 |
1349136000000 | 266.85 |
1349222400000 | 264.57 |
1349308800000 | 264.97 |
1349395200000 | 269.05 |
1349654400000 | 266.15 |
1349740800000 | 264.19 |
1349827200000 | 262.36 |
1349913600000 | 263.33 |
1350000000000 | 261.92 |
1350259200000 | 263.91 |
1350345600000 | 265.2799 |
1350432000000 | 267.08 |
1350518400000 | 269.13 |
1350604800000 | 266.83 |
1350864000000 | 265.69 |
1350950400000 | 259.77 |
1351036800000 | 261.24 |
1351123200000 | 261.82 |
1351209600000 | 263.5899 |
1351468800000 | 264.56 |
1351555200000 | 265.25 |
1351641600000 | 264.02 |
1351728000000 | 268.05 |
1351814400000 | 269.96 |
1352073600000 | 269.6 |
1352160000000 | 270.18 |
1352246400000 | 267.83 |
1352332800000 | 266.86 |
1352419200000 | 266.55 |
1352678400000 | 266.12 |
1352764800000 | 264.52 |
1352851200000 | 263.24 |
1352937600000 | 260.38 |
1353024000000 | 258.62 |
1353283200000 | 264.3399 |
1353369600000 | 265.99 |
1353456000000 | 267.05 |
1353542400000 | 270.44 |
1353628800000 | 272.01 |
1353888000000 | 271 |
1353974400000 | 271.07 |
1354060800000 | 270.43 |
1354147200000 | 273.51 |
1354233600000 | 274.27 |
1354492800000 | 275.33 |
1354579200000 | 275.91 |
1354665600000 | 276.97 |
1354752000000 | 278.8399 |
1354838400000 | 279.07 |
1355097600000 | 278.76 |
1355184000000 | 281.33 |
1355270400000 | 280.22 |
1355356800000 | 276.67 |
1355443200000 | 276.68 |
1355702400000 | 276.25 |
1355788800000 | 278.18 |
1355875200000 | 279.36 |
1355961600000 | 280.47 |
1356048000000 | 280.0899 |
1356307200000 | 279.41 |
1356566400000 | 280.48 |
1356652800000 | 279.32 |
1356912000000 | 280.06 |
1357084800000 | 287.51 |
1357171200000 | 287.94 |
1357257600000 | 288.12 |
1357516800000 | 286.25 |
1357603200000 | 285.52 |
1357689600000 | 285.61 |
1357776000000 | 284.81 |
1357862400000 | 283.19 |
1358121600000 | 282.89 |
1358208000000 | 281.47 |
1358294400000 | 282.88 |
1358380800000 | 284.68 |
1358467200000 | 284.13 |
1358726400000 | 285.25 |
1358812800000 | 284.97 |
1358899200000 | 285.5 |
1358985600000 | 286.23 |
1359072000000 | 288.52 |
1359331200000 | 289.22 |
1359417600000 | 289.97 |
1359504000000 | 288.89 |
1359590400000 | 285.05 |
1359676800000 | 288.38 |
1359936000000 | 286.21 |
1360022400000 | 287.02 |
1360108800000 | 286.88 |
1360195200000 | 285.27 |
1360281600000 | 286.8 |
1360540800000 | 285.85 |
1360627200000 | 287.35 |
1360713600000 | 292.75 |
1360800000000 | 291.45 |
1360886400000 | 291.66 |
1361145600000 | 289.0299 |
1361232000000 | 292.8 |
1361318400000 | 294.42 |
1361404800000 | 289.2799 |
1361491200000 | 292.57 |
1361750400000 | 291.98 |
1361836800000 | 288.63 |
1361923200000 | 290.85 |
1362009600000 | 292.31 |
1362096000000 | 292.74 |
1362355200000 | 293.96 |
1362441600000 | 297.97 |
1362528000000 | 297.15 |
1362614400000 | 297.16 |
1362700800000 | 297.95 |
1362960000000 | 297.48 |
1363046400000 | 296.61 |
1363132800000 | 296.12 |
1363219200000 | 296.46 |
1363305600000 | 296.48 |
1363564800000 | 295.23 |
1363651200000 | 293.98 |
1363737600000 | 294.04 |
1363824000000 | 292.19 |
1363910400000 | 291.46 |
1364169600000 | 292.77 |
1364256000000 | 294.22 |
1364342400000 | 293.3 |
1364428800000 | 295.17 |
1364860800000 | 298.13 |
1364947200000 | 296.88 |
1365033600000 | 293.65 |
1365120000000 | 290.07 |
1365379200000 | 291.69 |
1365465600000 | 292.56 |
1365552000000 | 297.54 |
1365638400000 | 298.93 |
1365724800000 | 296.5 |
1365984000000 | 292.7 |
1366070400000 | 289.43 |
1366156800000 | 283.94 |
1366243200000 | 283.31 |
1366329600000 | 284.05 |
1366588800000 | 284.21 |
1366675200000 | 288.17 |
1366761600000 | 289.87 |
1366848000000 | 293.88 |
1366934400000 | 293.98 |
1367193600000 | 293.8 |
1367280000000 | 295.5299 |
1367366400000 | 295.76 |
1367452800000 | 293.74 |
1367539200000 | 297.3399 |
1367798400000 | 297.75 |
1367884800000 | 298.79 |
1367971200000 | 302.18 |
1368057600000 | 302.5 |
1368144000000 | 304.38 |
1368403200000 | 304.79 |
1368489600000 | 304.8 |
1368576000000 | 305.98 |
1368662400000 | 305.51 |
1368748800000 | 304.33 |
1369008000000 | 304.96 |
1369094400000 | 306.1 |
1369180800000 | 306.92 |
1369267200000 | 299.41 |
1369353600000 | 299.41 |
1369612800000 | 301.26 |
1369699200000 | 303.41 |
1369785600000 | 299.48 |
1369872000000 | 300.52 |
1369958400000 | 297.04 |
1370217600000 | 297.49 |
1370304000000 | 295.29 |
1370390400000 | 291.04 |
1370476800000 | 289.15 |
1370563200000 | 290.33 |
1370822400000 | 289.94 |
1370908800000 | 285.5899 |
1370995200000 | 287.06 |
1371081600000 | 287.39 |
1371168000000 | 290.23 |
1371427200000 | 291.64 |
1371513600000 | 291.57 |
1371600000000 | 292.5899 |
1371686400000 | 281.86 |
1371772800000 | 280.31 |
1372032000000 | 271.27 |
1372118400000 | 277.64 |
1372204800000 | 280.92 |
1372291200000 | 282.19 |
1372377600000 | 279.57 |
1372636800000 | 282.55 |
1372723200000 | 283.22 |
1372809600000 | 281.19 |
1372896000000 | 288.24 |
1372982400000 | 284.74 |
1373241600000 | 288.14 |
1373328000000 | 291.87 |
1373414400000 | 293.94 |
1373500800000 | 298.65 |
1373587200000 | 299.0299 |
1373846400000 | 299.37 |
1373932800000 | 300.96 |
1374019200000 | 301.97 |
1374105600000 | 301.86 |
1374192000000 | 302.7 |
1374451200000 | 302.89 |
1374537600000 | 304.41 |
1374624000000 | 304.76 |
1374710400000 | 303.01 |
1374796800000 | 302.35 |
1375056000000 | 302.57 |
1375142400000 | 302.11 |
1375228800000 | 302.1 |
1375315200000 | 304.3399 |
1375401600000 | 304.06 |
1375660800000 | 305.92 |
1375747200000 | 305.22 |
1375833600000 | 304.07 |
1375920000000 | 306.3399 |
1376006400000 | 309.1 |
1376265600000 | 309.7799 |
1376352000000 | 311.65 |
1376438400000 | 313.45 |
1376524800000 | 309.13 |
1376611200000 | 310.14 |
1376870400000 | 309.89 |
1376956800000 | 307.42 |
1377043200000 | 303.0299 |
1377129600000 | 306.69 |
1377216000000 | 308.35 |
1377475200000 | 308.26 |
1377561600000 | 303.82 |
1377648000000 | 302.24 |
1377734400000 | 303.19 |
1377820800000 | 300.64 |
1378080000000 | 306.45 |
1378166400000 | 307.22 |
1378252800000 | 308.7 |
1378339200000 | 308.24 |
1378425600000 | 310.01 |
1378684800000 | 310.73 |
1378771200000 | 316.7799 |
1378857600000 | 316.49 |
1378944000000 | 315.88 |
1379030400000 | 315.35 |
1379289600000 | 317.94 |
1379376000000 | 316.85 |
1379462400000 | 316.66 |
1379548800000 | 320.14 |
1379635200000 | 319.22 |
1379894400000 | 317.01 |
1379980800000 | 315.87 |
1380067200000 | 313.37 |
1380153600000 | 313.46 |
1380240000000 | 312.16 |
1380499200000 | 309.11 |
1380585600000 | 312.64 |
1380672000000 | 310.55 |
1380758400000 | 310.76 |
1380844800000 | 307.27 |
1381104000000 | 305.63 |
1381190400000 | 304.26 |
1381276800000 | 301.8399 |
1381363200000 | 306.17 |
1381449600000 | 306.39 |
1381708800000 | 306.08 |
1381795200000 | 307.61 |
1381881600000 | 309.25 |
1381968000000 | 307.71 |
1382054400000 | 309.83 |
1382313600000 | 313.49 |
1382400000000 | 314.3399 |
1382486400000 | 313.92 |
1382572800000 | 315.07 |
1382659200000 | 314.52 |
1382918400000 | 313.7 |
1383004800000 | 313.18 |
1383091200000 | 313.69 |
1383177600000 | 313.87 |
1383264000000 | 312.93 |
1383523200000 | 315.66 |
1383609600000 | 314.42 |
1383696000000 | 318.5 |
1383782400000 | 319.3399 |
1383868800000 | 316.19 |
1384128000000 | 317.77 |
1384214400000 | 312.65 |
1384300800000 | 310.39 |
1384387200000 | 312.91 |
1384473600000 | 314.74 |
1384732800000 | 317.08 |
1384819200000 | 315.33 |
1384905600000 | 315.61 |
1384992000000 | 314.47 |
1385078400000 | 315.62 |
1385337600000 | 317.17 |
1385424000000 | 316.02 |
1385510400000 | 319.46 |
1385596800000 | 320.2 |
1385683200000 | 319 |
1385942400000 | 319 |
1386028800000 | 314.07 |
1386115200000 | 312.21 |
1386201600000 | 310.25 |
1386288000000 | 310.01 |
1386547200000 | 310.56 |
1386633600000 | 309.64 |
1386720000000 | 308.92 |
1386806400000 | 304.5899 |
1386892800000 | 304.5 |
1387152000000 | 307.82 |
1387238400000 | 306.87 |
1387324800000 | 309.66 |
1387411200000 | 315.36 |
1387497600000 | 318.77 |
1387756800000 | 320.74 |
1387843200000 | 320.65 |
1388102400000 | 324.58 |
1388361600000 | 325.6 |
1388448000000 | 326.19 |
1388620800000 | 325.81 |
1388707200000 | 327.41 |
1388966400000 | 327.55 |
1389052800000 | 327.21 |
1389139200000 | 326.8 |
1389225600000 | 328.58 |
1389312000000 | 330.01 |
1389571200000 | 330.47 |
1389657600000 | 330.38 |
1389744000000 | 333.94 |
1389830400000 | 335.48 |
1389916800000 | 336.89 |
1390176000000 | 334.38 |
1390262400000 | 335.27 |
1390348800000 | 335.16 |
1390435200000 | 331.86 |
1390521600000 | 324.47 |
1390780800000 | 320.5299 |
1390867200000 | 324.48 |
1390953600000 | 322.57 |
1391040000000 | 322.5899 |
1391126400000 | 320.5 |
1391385600000 | 317.76 |
1391472000000 | 317.31 |
1391558400000 | 320.4 |
1391644800000 | 324.71 |
1391731200000 | 325.86 |
1391990400000 | 327.43 |
1392076800000 | 332.29 |
1392163200000 | 332.07 |
1392249600000 | 331.76 |
1392336000000 | 332.24 |
1392595200000 | 333.91 |
1392681600000 | 331.75 |
1392768000000 | 335.24 |
1392854400000 | 334.35 |
1392940800000 | 335.76 |
1393200000000 | 339.64 |
1393286400000 | 340.67 |
1393372800000 | 339.65 |
1393459200000 | 338.41 |
1393545600000 | 340.91 |
1393804800000 | 330.93 |
1393891200000 | 338.18 |
1393977600000 | 338.3 |
1394064000000 | 340.36 |
1394150400000 | 334.76 |
1394409600000 | 332.88 |
1394496000000 | 333.17 |
1394582400000 | 329.1 |
1394668800000 | 326.2 |
1394755200000 | 323.43 |
1395014400000 | 328.38 |
1395100800000 | 330.0299 |
1395187200000 | 328.39 |
1395273600000 | 325.4 |
1395360000000 | 325.48 |
1395619200000 | 320.85 |
1395705600000 | 325.97 |
1395792000000 | 329 |
1395878400000 | 328.98 |
1395964800000 | 331.63 |
1396224000000 | 334.71 |
1396310400000 | 339.13 |
1396396800000 | 340.15 |
1396483200000 | 338.33 |
1396569600000 | 340.69 |
1396828800000 | 336.24 |
1396915200000 | 334.79 |
1397001600000 | 338.0299 |
1397088000000 | 336.2799 |
1397174400000 | 331.43 |
1397433600000 | 329.65 |
1397520000000 | 326.66 |
1397606400000 | 330.61 |
1397692800000 | 330.21 |
1398124800000 | 338.49 |
1398211200000 | 338.98 |
1398297600000 | 340.35 |
1398384000000 | 339.1 |
1398643200000 | 339.55 |
1398729600000 | 342.72 |
1398816000000 | 345.05 |
1398902400000 | 346.01 |
1398988800000 | 346.44 |
1399248000000 | 345.25 |
1399334400000 | 344.72 |
1399420800000 | 344.2799 |
1399507200000 | 347.31 |
1399593600000 | 350.85 |
1399852800000 | 355.98 |
1399939200000 | 358.33 |
1400025600000 | 358.24 |
1400112000000 | 355.6 |
1400198400000 | 353.75 |
1400457600000 | 354.83 |
1400544000000 | 356.08 |
1400630400000 | 357.64 |
1400716800000 | 360.21 |
1400803200000 | 358.5899 |
1401062400000 | 359.49 |
1401148800000 | 359.31 |
1401235200000 | 358.94 |
1401321600000 | 359.0899 |
1401408000000 | 357.98 |
1401667200000 | 360.38 |
1401753600000 | 357.8 |
1401840000000 | 360.05 |
1401926400000 | 359.29 |
1402012800000 | 362.67 |
1402272000000 | 363.99 |
1402358400000 | 363.63 |
1402444800000 | 361.04 |
1402531200000 | 361.87 |
1402617600000 | 361.5899 |
1402876800000 | 359.85 |
1402963200000 | 358.48 |
1403049600000 | 359.07 |
1403136000000 | 358.86 |
1403222400000 | 358.32 |
1403481600000 | 359.85 |
1403568000000 | 357.24 |
1403654400000 | 352.72 |
1403740800000 | 353.5 |
1403827200000 | 354.55 |
1404086400000 | 355.5 |
1404172800000 | 356.98 |
1404259200000 | 358.29 |
1404345600000 | 360.98 |
1404432000000 | 359.4 |
1404691200000 | 357.91 |
1404777600000 | 352.96 |
1404864000000 | 352.46 |
1404950400000 | 347.67 |
1405036800000 | 348.22 |
1405296000000 | 353.36 |
1405382400000 | 350.47 |
1405468800000 | 355.51 |
1405555200000 | 353.0299 |
1405641600000 | 352.3399 |
1405900800000 | 351.11 |
1405987200000 | 355.8399 |
1406073600000 | 355.87 |
1406160000000 | 355.5299 |
1406246400000 | 354.88 |
1406505600000 | 352.88 |
1406592000000 | 353.88 |
1406678400000 | 352.42 |
1406764800000 | 347.83 |
1406851200000 | 344.49 |
1407110400000 | 345.22 |
1407196800000 | 345.85 |
1407283200000 | 340.27 |
1407369600000 | 338.0899 |
1407456000000 | 334.02 |
1407715200000 | 342.07 |
1407801600000 | 342.3 |
1407888000000 | 343.55 |
1407974400000 | 343.52 |
1408060800000 | 342.95 |
1408320000000 | 346.5899 |
1408406400000 | 349.32 |
1408492800000 | 347.25 |
1408579200000 | 348.39 |
1408665600000 | 347.5899 |
1408924800000 | 351.15 |
1409011200000 | 351.86 |
1409097600000 | 353.46 |
1409184000000 | 348.74 |
1409270400000 | 348.36 |
1409529600000 | 348.42 |
1409616000000 | 349.64 |
1409702400000 | 351.83 |
1409788800000 | 354.7 |
1409875200000 | 351.96 |
1410134400000 | 352.52 |
1410220800000 | 349.72 |
1410307200000 | 348.92 |
1410393600000 | 347.47 |
1410480000000 | 347.88 |
1410739200000 | 346.42 |
1410825600000 | 344.9 |
1410912000000 | 347.3399 |
1410998400000 | 349.8399 |
1411084800000 | 350.82 |
1411344000000 | 350.05 |
1411430400000 | 345 |
1411516800000 | 345.82 |
1411603200000 | 343.67 |
1411689600000 | 344.27 |
1411948800000 | 343.32 |
1412035200000 | 347.44 |
1412121600000 | 342.8399 |
1412208000000 | 334.77 |
1412294400000 | 337.62 |
1412553600000 | 337.17 |
1412640000000 | 331.13 |
1412726400000 | 326.52 |
1412812800000 | 325.48 |
1412899200000 | 318.96 |
1413158400000 | 318.42 |
1413244800000 | 320.75 |
1413331200000 | 311.55 |
1413417600000 | 308.5 |
1413504000000 | 318.47 |
1413763200000 | 318.12 |
1413849600000 | 325.51 |
1413936000000 | 331.5899 |
1414022400000 | 335.0299 |
1414108800000 | 332.92 |
1414368000000 | 331.74 |
1414454400000 | 335.55 |
1414540800000 | 337.8399 |
1414627200000 | 340.04 |
1414713600000 | 343.95 |
1414972800000 | 342.87 |
1415059200000 | 341.26 |
1415145600000 | 345.56 |
1415232000000 | 346.9 |
1415318400000 | 348.17 |
1415577600000 | 351.69 |
1415664000000 | 351.85 |
1415750400000 | 349.5299 |
1415836800000 | 350.55 |
1415923200000 | 353.0899 |
1416182400000 | 353.42 |
1416268800000 | 356.15 |
1416355200000 | 354.45 |
1416441600000 | 353.46 |
1416528000000 | 360.32 |
1416787200000 | 362.38 |
1416873600000 | 362.49 |
1416960000000 | 361.81 |
1417046400000 | 359.52 |
1417132800000 | 355.25 |
1417392000000 | 354.97 |
1417478400000 | 356.01 |
1417564800000 | 357.67 |
1417651200000 | 355.17 |
1417737600000 | 359.7 |
1417996800000 | 357.7 |
1418083200000 | 352.44 |
1418169600000 | 351.48 |
1418256000000 | 349.69 |
1418342400000 | 342.33 |
1418601600000 | 336.64 |
1418688000000 | 335.43 |
1418774400000 | 339.68 |
1418860800000 | 350.2 |
1418947200000 | 353.04 |
1419206400000 | 354.54 |
1419292800000 | 356.7799 |
1419379200000 | 355.83 |
1419811200000 | 355.17 |
1419897600000 | 353.92 |
1419984000000 | 353.01 |
1420156800000 | 354.55 |
1420416000000 | 351.0299 |
1420502400000 | 351.24 |
1420588800000 | 347.77 |
1420675200000 | 353.36 |
1420761600000 | 352.6 |
1421020800000 | 351.5299 |
1421107200000 | 355.75 |
1421193600000 | 349.6 |
1421280000000 | 354.04 |
1421366400000 | 356.39 |
1421625600000 | 359.27 |
1421712000000 | 359.42 |
1421798400000 | 363.16 |
1421884800000 | 370.7799 |
1421971200000 | 376.5899 |
1422230400000 | 381.44 |
1422316800000 | 375.29 |
1422403200000 | 380.08 |
1422489600000 | 379.36 |
1422576000000 | 382.21 |
1422835200000 | 380.64 |
1422921600000 | 385.39 |
1423008000000 | 383.48 |
1423094400000 | 388.82 |
1423180800000 | 390.96 |
1423440000000 | 390.13 |
1423526400000 | 393.48 |
1423612800000 | 388.49 |
1423699200000 | 394.51 |
1423785600000 | 396.88 |
1424044800000 | 397.37 |
1424131200000 | 399.04 |
1424217600000 | 403.16 |
1424304000000 | 402.61 |
1424390400000 | 405.67 |
1424649600000 | 407.26 |
1424736000000 | 408.2 |
1424822400000 | 410.21 |
1424908800000 | 413.06 |
1424995200000 | 413.95 |
1425254400000 | 412.0299 |
1425340800000 | 409.87 |
1425427200000 | 407.2799 |
1425513600000 | 412.95 |
1425600000000 | 412.39 |
1425859200000 | 410.69 |
1425945600000 | 407.41 |
1426032000000 | 414.38 |
1426118400000 | 414.38 |
1426204800000 | 414.89 |
1426464000000 | 418.76 |
1426550400000 | 414.0299 |
1426636800000 | 414.96 |
1426723200000 | 419.15 |
1426809600000 | 420.06 |
1427068800000 | 420.19 |
1427155200000 | 421.95 |
1427241600000 | 418.99 |
1427328000000 | 413.75 |
1427414400000 | 414.3399 |
1427673600000 | 420.73 |
1427760000000 | 419.79 |
1427846400000 | 421.3 |
1427932800000 | 421.16 |
1428364800000 | 429.58 |
1428451200000 | 429.28 |
1428537600000 | 435.33 |
1428624000000 | 439.37 |
1428883200000 | 441.59 |
1428969600000 | 442.24 |
1429056000000 | 445.2 |
1429142400000 | 444.92 |
1429228800000 | 433.99 |
1429488000000 | 437.58 |
1429574400000 | 443.57 |
1429660800000 | 439.66 |
1429747200000 | 435.68 |
1429833600000 | 440.35 |
1430092800000 | 444.81 |
1430179200000 | 434.77 |
1430265600000 | 424.86 |
1430352000000 | 424.54 |
1430438400000 | 423.62 |
1430697600000 | 429.58 |
1430784000000 | 422.98 |
1430870400000 | 420.07 |
1430956800000 | 419.51 |
1431043200000 | 427.29 |
1431302400000 | 428.69 |
1431388800000 | 421.28 |
1431475200000 | 424.18 |
1431561600000 | 423.22 |
1431648000000 | 422.48 |
1431907200000 | 424.58 |
1431993600000 | 430.37 |
1432080000000 | 431.55 |
1432166400000 | 433.77 |
1432252800000 | 435.01 |
1432512000000 | 434.7 |
1432598400000 | 431 |
1432684800000 | 434.72 |
1432771200000 | 433 |
1432857600000 | 428.37 |
1433116800000 | 427.6 |
1433203200000 | 425.25 |
1433289600000 | 428.28 |
1433376000000 | 423.95 |
1433462400000 | 420.69 |
1433721600000 | 417.18 |
1433808000000 | 416.14 |
1433894400000 | 422.31 |
1433980800000 | 423.37 |
1434067200000 | 420.7 |
1434326400000 | 412.94 |
1434412800000 | 416.92 |
1434499200000 | 413.37 |
1434585600000 | 412.99 |
1434672000000 | 413.39 |
1434931200000 | 421.94 |
1435017600000 | 426.61 |
1435104000000 | 424.02 |
1435190400000 | 423.97 |
1435276800000 | 424.59 |
1435536000000 | 416.12 |
1435622400000 | 412.99 |
1435708800000 | 419.98 |
1435795200000 | 414.66 |
1435881600000 | 413.17 |
1436140800000 | 408.64 |
1436227200000 | 402.6 |
1436313600000 | 404.27 |
1436400000000 | 414.49 |
1436486400000 | 423.21 |
1436745600000 | 429.59 |
1436832000000 | 430.12 |
1436918400000 | 429.27 |
1437004800000 | 436.19 |
1437091200000 | 436.5 |
1437350400000 | 441.12 |
1437436800000 | 435.76 |
1437523200000 | 432.17 |
1437609600000 | 430.39 |
1437696000000 | 428.16 |
1437955200000 | 418.82 |
1438041600000 | 420.15 |
1438128000000 | 424.98 |
1438214400000 | 425.45 |
1438300800000 | 425.09 |
1438560000000 | 429.3 |
1438646400000 | 429.51 |
1438732800000 | 431.56 |
1438819200000 | 425.96 |
1438905600000 | 421.32 |
1439164800000 | 425.57 |
1439251200000 | 419.88 |
1439337600000 | 410.07 |
1439424000000 | 417.15 |
1439510400000 | 416.54 |
1439769600000 | 416.7 |
1439856000000 | 416.63 |
1439942400000 | 408.4 |
1440028800000 | 398.22 |
1440115200000 | 387.83 |
1440374400000 | 368.58 |
1440460800000 | 380.8399 |
1440547200000 | 378.74 |
1440633600000 | 392.18 |
1440720000000 | 393.2 |
1440979200000 | 390.99 |
1441065600000 | 383.64 |
1441152000000 | 387.41 |
1441238400000 | 398.42 |
1441324800000 | 387.94 |
1441584000000 | 388.43 |
1441670400000 | 394.5299 |
1441756800000 | 400.56 |
1441843200000 | 396.47 |
1441929600000 | 393.88 |
1442188800000 | 389.56 |
1442275200000 | 390.05 |
1442361600000 | 394.77 |
1442448000000 | 394.83 |
1442534400000 | 389.79 |
1442793600000 | 393.26 |
1442880000000 | 382.69 |
1442966400000 | 382.83 |
1443052800000 | 372.23 |
1443139200000 | 382.04 |
1443398400000 | 374.02 |
1443484800000 | 375.19 |
1443571200000 | 383.2 |
1443657600000 | 384.23 |
1443744000000 | 384.8 |
1444003200000 | 398.07 |
1444089600000 | 401.68 |
1444176000000 | 402.94 |
1444262400000 | 401.86 |
1444348800000 | 406.71 |
1444608000000 | 405.82 |
1444694400000 | 403.68 |
1444780800000 | 396.23 |
1444867200000 | 398.89 |
1444953600000 | 399.55 |
1445212800000 | 399.99 |
1445299200000 | 400.57 |
1445385600000 | 400.79 |
1445472000000 | 407.11 |
1445558400000 | 415.26 |
1445817600000 | 416.51 |
1445904000000 | 411.52 |
1445990400000 | 417 |
1446076800000 | 415.79 |
1446163200000 | 417.1 |
1446422400000 | 418.36 |
1446508800000 | 421.98 |
1446595200000 | 426.73 |
1446681600000 | 427.28 |
1446768000000 | 429.2 |
1447027200000 | 427.38 |
1447113600000 | 426.9 |
1447200000000 | 431.84 |
1447286400000 | 427.44 |
1447372800000 | 422.42 |
1447632000000 | 426.43 |
1447718400000 | 434.57 |
1447804800000 | 435.48 |
1447891200000 | 437.18 |
1447977600000 | 440.39 |
1448236800000 | 440.31 |
1448323200000 | 434.45 |
1448409600000 | 438.78 |
1448496000000 | 441.53 |
1448582400000 | 442.97 |
1448841600000 | 448.5 |
1448928000000 | 447.29 |
1449014400000 | 449.79 |
1449100800000 | 440.08 |
1449187200000 | 436.83 |
1449446400000 | 437.86 |
1449532800000 | 429.2 |
1449619200000 | 428.37 |
1449705600000 | 426.59 |
1449792000000 | 415.18 |
1450051200000 | 412.01 |
1450137600000 | 421.98 |
1450224000000 | 424.25 |
1450310400000 | 429.14 |
1450396800000 | 423.5 |
1450656000000 | 421.65 |
1450742400000 | 420.82 |
1450828800000 | 431.37 |
1450915200000 | 431.5 |
1451260800000 | 429.68 |
1451347200000 | 435.65 |
1451433600000 | 433.88 |
1451520000000 | 434.62 |
1451865600000 | 423.51 |
1451952000000 | 419.99 |
1452038400000 | 417.96 |
1452124800000 | 410.24 |
1452211200000 | 406.23 |
1452470400000 | 402.98 |
1452556800000 | 405.54 |
1452643200000 | 407.4 |
1452729600000 | 399 |
1452816000000 | 384.62 |
1453075200000 | 384.91 |
1453161600000 | 392.15 |
1453248000000 | 377.93 |
1453334400000 | 386.2 |
1453420800000 | 397.91 |
1453680000000 | 397.79 |
1453766400000 | 402.94 |
1453852800000 | 403.37 |
1453939200000 | 398.64 |
1454025600000 | 406 |
1454284800000 | 406.61 |
1454371200000 | 400.47 |
1454457600000 | 395.96 |
1454544000000 | 397.26 |
1454630400000 | 395.91 |
1454889600000 | 376.49 |
1454976000000 | 372.67 |
1455062400000 | 382.11 |
1455148800000 | 373.9 |
1455235200000 | 379.7799 |
1455494400000 | 393.72 |
1455580800000 | 390.88 |
1455667200000 | 404.29 |
1455753600000 | 408.44 |
1455840000000 | 404.45 |
1456099200000 | 414.12 |
1456185600000 | 411.38 |
1456272000000 | 400.75 |
1456358400000 | 408.89 |
1456444800000 | 413.0899 |
1456704000000 | 414.9 |
1456790400000 | 420.08 |
1456876800000 | 415.8 |
1456963200000 | 415.36 |
1457049600000 | 420.21 |
1457308800000 | 419.42 |
1457395200000 | 413.33 |
1457481600000 | 416.18 |
1457568000000 | 409.67 |
1457654400000 | 417.66 |
1457913600000 | 423.44 |
1458000000000 | 419.48 |
1458086400000 | 420.21 |
1458172800000 | 420.37 |
1458259200000 | 422.65 |
1458518400000 | 421.38 |
1458604800000 | 424.89 |
1458691200000 | 425.9 |
1458777600000 | 422.86 |
1459209600000 | 422 |
1459296000000 | 430.57 |
1459382400000 | 428.08 |
1459468800000 | 425.23 |
1459728000000 | 425.94 |
1459814400000 | 419.89 |
1459900800000 | 422.48 |
1459987200000 | 417.04 |
1460073600000 | 424.61 |
1460332800000 | 425.03 |
1460419200000 | 426.12 |
1460505600000 | 430.06 |
1460592000000 | 433.92 |
1460678400000 | 432.04 |
1460937600000 | 433.17 |
1461024000000 | 442.54 |
1461110400000 | 441.75 |
1461196800000 | 442 |
1461283200000 | 438.79 |
1461542400000 | 436.43 |
1461628800000 | 437.85 |
1461715200000 | 438.8 |
1461801600000 | 441.57 |
1461888000000 | 435.63 |
1462147200000 | 434.14 |
1462233600000 | 430.07 |
1462320000000 | 428.92 |
1462406400000 | 429.61 |
1462492800000 | 429.01 |
1462752000000 | 432.23 |
1462838400000 | 434.42 |
1462924800000 | 436.01 |
1463011200000 | 433.55 |
1463097600000 | 434.94 |
1463356800000 | 436.87 |
1463443200000 | 437.24 |
1463529600000 | 437.08 |
1463616000000 | 433.5 |
1463702400000 | 441.25 |
1463961600000 | 441.78 |
1464048000000 | 448.58 |
1464134400000 | 450.47 |
1464220800000 | 453.24 |
1464307200000 | 451.92 |
1464566400000 | 452.71 |
1464652800000 | 452.51 |
1464739200000 | 451.27 |
1464825600000 | 450.82 |
1464912000000 | 449.32 |
1465171200000 | 451.88 |
1465257600000 | 457.38 |
1465344000000 | 456.17 |
1465430400000 | 451.52 |
1465516800000 | 439.31 |
1465776000000 | 433.58 |
1465862400000 | 425.86 |
1465948800000 | 430.16 |
1466035200000 | 421.51 |
1466121600000 | 427.48 |
1466380800000 | 440.88 |
1466467200000 | 443.88 |
1466553600000 | 444.73 |
1466640000000 | 452.37 |
1466726400000 | 443.65 |
1466985600000 | 415.8399 |
1467072000000 | 425.55 |
1467158400000 | 437.6 |
1467244800000 | 443.08 |
1467331200000 | 452.25 |
1467590400000 | 449.04 |
1467676800000 | 439.91 |
1467763200000 | 434.5 |
1467849600000 | 439.91 |
1467936000000 | 445.06 |
1468195200000 | 453.92 |
1468281600000 | 456.44 |
1468368000000 | 457.08 |
1468454400000 | 457.76 |
1468540800000 | 455.74 |
1468800000000 | 455.41 |
1468886400000 | 458.35 |
1468972800000 | 460.76 |
1469059200000 | 459.29 |
1469145600000 | 457.78 |
1469404800000 | 459.22 |
1469491200000 | 461.66 |
1469577600000 | 460.94 |
1469664000000 | 460.84 |
1469750400000 | 462.62 |
1470009600000 | 460.86 |
1470096000000 | 455.13 |
1470182400000 | 454.18 |
1470268800000 | 459.78 |
1470355200000 | 463.79 |
1470614400000 | 463.27 |
1470700800000 | 472.46 |
1470787200000 | 468.12 |
1470873600000 | 471.94 |
1470960000000 | 471.25 |
1471219200000 | 470.97 |
1471305600000 | 465.99 |
1471392000000 | 460.72 |
1471478400000 | 463.59 |
1471564800000 | 461.5 |
1471824000000 | 462.57 |
1471910400000 | 465.92 |
1471996800000 | 465.46 |
1472083200000 | 463.24 |
1472169600000 | 466.12 |
1472428800000 | 465.74 |
1472515200000 | 464.32 |
1472601600000 | 460.7 |
1472688000000 | 459.29 |
1472774400000 | 465.99 |
1473033600000 | 468.03 |
1473120000000 | 466.75 |
1473206400000 | 468.71 |
1473292800000 | 465.79 |
1473379200000 | 458.06 |
1473638400000 | 454.56 |
1473724800000 | 453.29 |
1473811200000 | 455.47 |
1473897600000 | 459.15 |
1473984000000 | 458.52 |
1474243200000 | 463.7 |
1474329600000 | 464.52 |
1474416000000 | 465.5 |
1474502400000 | 473.53 |
1474588800000 | 471.23 |
1474848000000 | 466.14 |
1474934400000 | 464.74 |
1475020800000 | 468.96 |
1475107200000 | 470.45 |
1475193600000 | 472.33 |
1475452800000 | 473.67 |
1475539200000 | 476.11 |
1475625600000 | 472.99 |
1475712000000 | 472.84 |
1475798400000 | 468.48 |
1476057600000 | 473.9 |
1476144000000 | 468.84 |
1476230400000 | 466.59 |
1476316800000 | 464.6 |
1476403200000 | 469.98 |
1476662400000 | 467.81 |
1476748800000 | 472.06 |
1476835200000 | 473.69 |
1476921600000 | 474.29 |
1477008000000 | 474.01 |
1477267200000 | 473.25 |
1477353600000 | 472.11 |
1477440000000 | 468.2 |
1477526400000 | 465.95 |
1477612800000 | 465.21 |
1477872000000 | 461.3 |
1477958400000 | 457.5 |
1478044800000 | 452.64 |
1478131200000 | 454.67 |
1478217600000 | 448.33 |
1478476800000 | 453.83 |
1478563200000 | 453.67 |
1478649600000 | 458.42 |
1478736000000 | 458.87 |
1478822400000 | 454.28 |
1479081600000 | 451.79 |
1479168000000 | 457.12 |
1479254400000 | 457.3 |
1479340800000 | 461.39 |
1479427200000 | 463.41 |
1479686400000 | 464.83 |
1479772800000 | 467.06 |
1479859200000 | 466.81 |
1479945600000 | 469.16 |
1480032000000 | 470.84 |
1480291200000 | 468.87 |
1480377600000 | 467.73 |
1480464000000 | 468.92 |
1480550400000 | 466.03 |
1480636800000 | 464.27 |
1480896000000 | 466.35 |
1480982400000 | 466.62 |
1481068800000 | 469.4 |
1481155200000 | 474.27 |
1481241600000 | 478.66 |
1481500800000 | 478.13 |
1481587200000 | 481.18 |
1481673600000 | 477.61 |
1481760000000 | 479.36 |
1481846400000 | 479.35 |
1482105600000 | 480.26 |
1482192000000 | 481.33 |
1482278400000 | 482.47 |
1482364800000 | 480.84 |
1482451200000 | 483.54 |
1482796800000 | 485.45 |
1482883200000 | 487.73 |
1482969600000 | 487.28 |
1483056000000 | 487.21 |
1483315200000 | 492.07 |
1483401600000 | 493.7 |
1483488000000 | 493.04 |
1483574400000 | 494.16 |
1483660800000 | 494.34 |
1483920000000 | 491.29 |
1484006400000 | 490.67 |
1484092800000 | 493.95 |
1484179200000 | 493.05 |
1484265600000 | 497.55 |
1484524800000 | 495.12 |
1484611200000 | 491.29 |
1484697600000 | 494.33 |
1484784000000 | 496.58 |
1484870400000 | 499.11 |
1485129600000 | 496.8 |
1485216000000 | 502.06 |
1485302400000 | 506.92 |
1485388800000 | 508.17 |
1485475200000 | 510.31 |
1485734400000 | 506.16 |
1485820800000 | 502.75 |
1485907200000 | 508.16 |
1485993600000 | 511.02 |
1486080000000 | 511.69 |
1486339200000 | 508.17 |
1486425600000 | 510.72 |
1486512000000 | 509.45 |
1486598400000 | 509.39 |
1486684800000 | 511.71 |
1486944000000 | 515.94 |
1487030400000 | 515.82 |
1487116800000 | 516.89 |
1487203200000 | 515.55 |
1487289600000 | 513.23 |
1487548800000 | 514.54 |
1487635200000 | 519.21 |
1487721600000 | 517.82 |
1487808000000 | 516.95 |
1487894400000 | 510.99 |
1488153600000 | 509.08 |
1488240000000 | 511.71 |
1488326400000 | 518.46 |
1488412800000 | 518.14 |
1488499200000 | 514.99 |
1488758400000 | 512.95 |
1488844800000 | 514.08 |
1488931200000 | 513.42 |
1489017600000 | 511.01 |
1489104000000 | 512.21 |
1489363200000 | 515.48 |
1489449600000 | 515.65 |
1489536000000 | 518.42 |
1489622400000 | 522.61 |
1489708800000 | 525.2 |
1489968000000 | 525 |
1490054400000 | 519.34 |
1490140800000 | 516.35 |
1490227200000 | 520.5599 |
1490313600000 | 519.37 |
1490572800000 | 514.76 |
1490659200000 | 518.4 |
1490745600000 | 521.27 |
1490832000000 | 523.26 |
1490918400000 | 523.37 |
1491177600000 | 521.05 |
1491264000000 | 521.86 |
1491350400000 | 524.41 |
1491436800000 | 525.44 |
1491523200000 | 526.53 |
1491782400000 | 529.04 |
1491868800000 | 527.82 |
1491955200000 | 532.09 |
1492041600000 | 531.83 |
1492473600000 | 527.44 |
1492560000000 | 527.65 |
1492646400000 | 529.05 |
1492732800000 | 528.12 |
1492992000000 | 538.48 |
1493078400000 | 544.49 |
1493164800000 | 548.52 |
1493251200000 | 546.49 |
1493337600000 | 546.99 |
1493596800000 | 546.87 |
1493683200000 | 550.8099 |
1493769600000 | 547.95 |
1493856000000 | 549.19 |
1493942400000 | 552.13 |
1494201600000 | 551.39 |
1494288000000 | 553.44 |
1494374400000 | 555.61 |
1494460800000 | 554.32 |
1494547200000 | 554.1 |
1494806400000 | 554.82 |
1494892800000 | 554.69 |
1494979200000 | 546.97 |
1495065600000 | 541.9299 |
1495152000000 | 547.61 |
1495411200000 | 547.82 |
1495497600000 | 550.77 |
1495584000000 | 553.12 |
1495670400000 | 553.38 |
1495756800000 | 552.74 |
1496016000000 | 550.57 |
1496102400000 | 549.6799 |
1496188800000 | 549.1 |
1496275200000 | 552.42 |
1496361600000 | 555.38 |
1496620800000 | 553.96 |
1496707200000 | 552.7 |
1496793600000 | 552.5 |
1496880000000 | 549.08 |
1496966400000 | 553.83 |
1497225600000 | 547.8 |
1497312000000 | 553.27 |
1497398400000 | 554.62 |
1497484800000 | 548.17 |
1497571200000 | 554.66 |
1497830400000 | 560.61 |
1497916800000 | 557.46 |
1498003200000 | 556.6 |
1498089600000 | 557.14 |
1498176000000 | 556 |
1498435200000 | 554.07 |
1498521600000 | 548.65 |
1498608000000 | 546.71 |
1498694400000 | 539.61 |
1498780800000 | 543.58 |
1499040000000 | 548.08 |
1499126400000 | 545.79 |
1499212800000 | 548.32 |
1499299200000 | 544.19 |
1499385600000 | 544.73 |
1499644800000 | 548.82 |
1499731200000 | 546.6 |
1499817600000 | 556.25 |
1499904000000 | 559.07 |
1499990400000 | 560.07 |
1500249600000 | 563.21 |
1500336000000 | 558.44 |
1500422400000 | 559.92 |
1500508800000 | 557.83 |
1500595200000 | 551.22 |
1500854400000 | 546.9299 |
1500940800000 | 544.74 |
1501027200000 | 549.71 |
1501113600000 | 550.14 |
1501200000000 | 545.44 |
1501459200000 | 543.6 |
1501545600000 | 546.99 |
1501632000000 | 545.37 |
1501718400000 | 544.69 |
1501804800000 | 548.24 |
1502064000000 | 549.72 |
1502150400000 | 551.52 |
1502236800000 | 548.17 |
1502323200000 | 543.5599 |
1502409600000 | 539.45 |
1502668800000 | 545.63 |
1502755200000 | 544.95 |
1502841600000 | 547.77 |
1502928000000 | 544.85 |
1503014400000 | 541.77 |
1503273600000 | 541.12 |
1503360000000 | 547.47 |
1503446400000 | 545.77 |
1503532800000 | 549.77 |
1503619200000 | 548.46 |
1503878400000 | 542.99 |
1503964800000 | 538.99 |
1504051200000 | 543.63 |
1504137600000 | 551.01 |
1504224000000 | 554.66 |
1504483200000 | 552.65 |
1504569600000 | 551.33 |
1504656000000 | 549.02 |
1504742400000 | 552.51 |
1504828800000 | 552.99 |
1505088000000 | 556.35 |
1505174400000 | 559.05 |
1505260800000 | 558.04 |
1505347200000 | 558.32 |
1505433600000 | 555.02 |
1505692800000 | 559.19 |
1505779200000 | 559.98 |
1505865600000 | 560.46 |
1505952000000 | 562.5 |
1506038400000 | 562.49 |
1506297600000 | 563.37 |
1506384000000 | 561.12 |
1506470400000 | 561.85 |
1506556800000 | 564.74 |
1506643200000 | 565.2 |
1506902400000 | 570.1 |
1506988800000 | 575.1 |
1507075200000 | 576.98 |
1507161600000 | 578.48 |
1507248000000 | 573.2 |
1507507200000 | 573.9 |
1507593600000 | 575.42 |
1507680000000 | 575.8099 |
1507766400000 | 577.61 |
1507852800000 | 579.88 |
1508112000000 | 580.15 |
1508198400000 | 575.64 |
1508284800000 | 577.03 |
1508371200000 | 575.58 |
1508457600000 | 579.1799 |
1508716800000 | 582.21 |
1508803200000 | 578.76 |
1508889600000 | 577.65 |
1508976000000 | 581.19 |
1509062400000 | 589.09 |
1509321600000 | 589.24 |
1509408000000 | 588.62 |
1509494400000 | 591.75 |
1509580800000 | 587.72 |
1509667200000 | 591.6 |
1509926400000 | 593.86 |
1510012800000 | 590.5599 |
1510099200000 | 590.13 |
1510185600000 | 580.21 |
1510272000000 | 577.85 |
1510531200000 | 574.94 |
1510617600000 | 570.03 |
1510704000000 | 565.77 |
1510790400000 | 574.01 |
1510876800000 | 568.95 |
1511136000000 | 571.17 |
1511222400000 | 576.94 |
1511308800000 | 572.5599 |
1511395200000 | 572.9299 |
1511481600000 | 569.21 |
1511740800000 | 564.35 |
1511827200000 | 565.95 |
1511913600000 | 563.46 |
1512000000000 | 562.44 |
1512086400000 | 558.29 |
1512345600000 | 560.88 |
1512432000000 | 557.9299 |
1512518400000 | 557.98 |
1512604800000 | 555.87 |
1512691200000 | 558.37 |
1512950400000 | 558.19 |
1513036800000 | 560.8099 |
1513123200000 | 559.11 |
1513209600000 | 558.61 |
1513296000000 | 555.65 |
1513555200000 | 562.8 |
1513641600000 | 562.07 |
1513728000000 | 560.14 |
1513814400000 | 563.48 |
1513900800000 | 565.32 |
1514332800000 | 568.45 |
1514419200000 | 566.87 |
1514505600000 | 565.64 |
1514851200000 | 565.48 |
1514937600000 | 569.76 |
1515024000000 | 572.7 |
1515110400000 | 578.71 |
1515369600000 | 581.45 |
1515456000000 | 583.99 |
1515542400000 | 581.07 |
1515628800000 | 576.84 |
1515715200000 | 574.52 |
1515974400000 | 573.99 |
1516060800000 | 574.88 |
1516147200000 | 574.97 |
1516233600000 | 575.99 |
1516320000000 | 581 |
1516579200000 | 582.2 |
1516665600000 | 581.08 |
1516752000000 | 578.25 |
1516838400000 | 571.91 |
1516924800000 | 576.36 |
1517184000000 | 574.82 |
1517270400000 | 568.77 |
1517356800000 | 571.03 |
1517443200000 | 575.09 |
1517529600000 | 564.49 |
1517788800000 | 557.54 |
1517875200000 | 547.57 |
1517961600000 | 554.8099 |
1518048000000 | 545.75 |
1518134400000 | 541.11 |
1518393600000 | 549.61 |
1518480000000 | 546.6 |
1518566400000 | 552.88 |
1518652800000 | 558.19 |
1518739200000 | 567.99 |
1518998400000 | 562.45 |
1519084800000 | 565.01 |
1519171200000 | 567.86 |
1519257600000 | 570.2 |
1519344000000 | 573.57 |
1519603200000 | 576.23 |
1519689600000 | 572.96 |
1519776000000 | 571.5 |
1519862400000 | 563.37 |
1519948800000 | 552.9 |
1520208000000 | 557.64 |
1520294400000 | 562.27 |
1520380800000 | 563.36 |
1520467200000 | 571.03 |
1520553600000 | 574.88 |
1520812800000 | 575.69 |
1520899200000 | 570.25 |
1520985600000 | 570.35 |
1521072000000 | 575.52 |
1521158400000 | 576.22 |
1521417600000 | 570.05 |
1521504000000 | 572.32 |
1521590400000 | 570.97 |
1521676800000 | 562.3 |
1521763200000 | 562.47 |
1522022400000 | 559.21 |
1522108800000 | 566.21 |
1522195200000 | 564.37 |
1522281600000 | 567.29 |
1522713600000 | 564.34 |
1522800000000 | 555.89 |
1522886400000 | 568.96 |
1522972800000 | 567 |
1523232000000 | 566.71 |
1523318400000 | 570.9 |
1523404800000 | 567.74 |
1523491200000 | 570.79 |
1523577600000 | 573.8 |
1523836800000 | 570.75 |
1523923200000 | 580.45 |
1524009600000 | 583.83 |
1524096000000 | 584.53 |
1524182400000 | 583.36 |
1524441600000 | 586.19 |
1524528000000 | 583.37 |
1524614400000 | 577.83 |
1524700800000 | 585.52 |
1524787200000 | 584.03 |
1525046400000 | 579.85 |
1525132800000 | 579.9 |
1525219200000 | 584.32 |
1525305600000 | 582.3 |
1525392000000 | 583.99 |
1525651200000 | 593.26 |
1525737600000 | 597.85 |
1525824000000 | 600.27 |
1525910400000 | 600.99 |
1525996800000 | 601.35 |
1526256000000 | 600.16 |
1526342400000 | 596.12 |
1526428800000 | 600.54 |
1526515200000 | 602.15 |
1526601600000 | 603.17 |
1526860800000 | 607.65 |
1526947200000 | 606.79 |
1527033600000 | 601.15 |
1527120000000 | 599.58 |
1527206400000 | 600.52 |
1527465600000 | 595.82 |
1527552000000 | 589.69 |
1527638400000 | 592.45 |
1527724800000 | 589.52 |
1527811200000 | 596.5599 |
1528070400000 | 600.86 |
1528156800000 | 600.67 |
1528243200000 | 600.1 |
1528329600000 | 601.0599 |
1528416000000 | 600.83 |
1528675200000 | 604.91 |
1528761600000 | 604.85 |
1528848000000 | 605.04 |
1528934400000 | 608.88 |
1529020800000 | 604.19 |
1529280000000 | 597.65 |
1529366400000 | 589.95 |
1529452800000 | 594.71 |
1529539200000 | 588.53 |
1529625600000 | 590.67 |
1529884800000 | 582.62 |
1529971200000 | 581.89 |
1530057600000 | 586.5 |
1530144000000 | 576.86 |
1530230400000 | 583.86 |
1530489600000 | 578.48 |
1530576000000 | 584.13 |
1530662400000 | 582.08 |
1530748800000 | 583.66 |
1530835200000 | 585.77 |
1531094400000 | 591.02 |
1531180800000 | 596.97 |
1531267200000 | 590.46 |
1531353600000 | 593.01 |
1531440000000 | 589.39 |
1531699200000 | 591.54 |
1531785600000 | 595.76 |
1531872000000 | 599.84 |
1531958400000 | 598.73 |
1532044800000 | 596.24 |
1532304000000 | 594.66 |
1532390400000 | 601.35 |
1532476800000 | 601.09 |
1532563200000 | 607.34 |
1532649600000 | 609.3099 |
1532908800000 | 609.2 |
1532995200000 | 606.45 |
1533081600000 | 610.19 |
1533168000000 | 606.92 |
1533254400000 | 608.41 |
1533513600000 | 607.89 |
1533600000000 | 607.63 |
1533686400000 | 605.67 |
1533772800000 | 608.07 |
1533859200000 | 602.3 |
1534118400000 | 602.83 |
1534204800000 | 602.69 |
1534291200000 | 590.53 |
1534377600000 | 596.42 |
1534464000000 | 596.6 |
1534723200000 | 601.65 |
1534809600000 | 602.09 |
1534896000000 | 604.15 |
1534982400000 | 604.35 |
1535068800000 | 602.69 |
1535328000000 | 607.5 |
1535414400000 | 609.26 |
1535500800000 | 609.66 |
1535587200000 | 611.61 |
1535673600000 | 607.45 |
1535932800000 | 608.4299 |
1536019200000 | 602.92 |
1536105600000 | 595.57 |
1536192000000 | 592.23 |
1536278400000 | 592.47 |
1536537600000 | 593.78 |
1536624000000 | 592.87 |
1536710400000 | 598.32 |
1536796800000 | 596.9299 |
1536883200000 | 597.76 |
1537142400000 | 601.03 |
1537228800000 | 601.96 |
1537315200000 | 605.07 |
1537401600000 | 609.44 |
1537488000000 | 610.79 |
1537747200000 | 608.37 |
1537833600000 | 612.04 |
1537920000000 | 611.11 |
1538006400000 | 610.9299 |
1538092800000 | 610.32 |
1538352000000 | 611.29 |
1538438400000 | 610.46 |
1538524800000 | 610.53 |
1538611200000 | 598.25 |
1538697600000 | 592.87 |
1538956800000 | 584.57 |
1539043200000 | 583.39 |
1539129600000 | 569.25 |
1539216000000 | 562.1799 |
1539302400000 | 566.58 |
1539561600000 | 564.8099 |
1539648000000 | 578.1799 |
1539734400000 | 574.41 |
1539820800000 | 572.6 |
1539907200000 | 567.72 |
1540166400000 | 564.71 |
1540252800000 | 546.65 |
1540339200000 | 543.5599 |
1540425600000 | 543.91 |
1540512000000 | 540.59 |
1540771200000 | 549.09 |
1540857600000 | 550.39 |
1540944000000 | 561.21 |
1541030400000 | 562.29 |
1541116800000 | 569.35 |
1541376000000 | 563.32 |
1541462400000 | 562.3099 |
1541548800000 | 564.04 |
1541635200000 | 563.69 |
1541721600000 | 559.83 |
1541980800000 | 555.5 |
1542067200000 | 551.51 |
1542153600000 | 547.16 |
1542240000000 | 541.62 |
1542326400000 | 544.35 |
1542585600000 | 537.29 |
1542672000000 | 526.19 |
1542758400000 | 532.28 |
1542844800000 | 529.02 |
1542931200000 | 528.98 |
1543190400000 | 536.0599 |
1543276800000 | 531.32 |
1543363200000 | 530.98 |
1543449600000 | 534.55 |
1543536000000 | 532.88 |
1543795200000 | 541.65 |
1543881600000 | 539.05 |
1543968000000 | 534.45 |
1544054400000 | 518.91 |
1544140800000 | 522.7 |
1544400000000 | 512.78 |
1544486400000 | 522.27 |
1544572800000 | 528.7 |
1544659200000 | 526.76 |
1544745600000 | 523.79 |
1545004800000 | 519.89 |
1545091200000 | 515.8099 |
1545177600000 | 518.02 |
1545264000000 | 507.52 |
1545350400000 | 504.5 |
1545609600000 | 503.34 |
1545868800000 | 494.8 |
1545955200000 | 504.62 |
1546214400000 | 507.96 |
1546387200000 | 507.25 |
1546473600000 | 500.7 |
1546560000000 | 519.02 |
1546819200000 | 522.45 |
1546905600000 | 527.6799 |
1546992000000 | 532.96 |
1547078400000 | 534.79 |
1547164800000 | 533.27 |
1547424000000 | 527.96 |
1547510400000 | 530.05 |
1547596800000 | 534.47 |
1547683200000 | 536.04 |
1547769600000 | 544.04 |
1548028800000 | 543.91 |
1548115200000 | 541.92 |
1548201600000 | 538.9299 |
1548288000000 | 538.8 |
1548374400000 | 539.39 |
1548633600000 | 535.13 |
1548720000000 | 540.15 |
1548806400000 | 540.71 |
1548892800000 | 537.1 |
1548979200000 | 541.3099 |
1549238400000 | 542.29 |
1549324800000 | 550.11 |
1549411200000 | 548.8 |
1549497600000 | 541.98 |
1549584000000 | 535 |
1549843200000 | 540.35 |
1549929600000 | 542.73 |
1550016000000 | 551.83 |
1550102400000 | 550.79 |
1550188800000 | 555.86 |
1550448000000 | 557.79 |
1550534400000 | 552.02 |
1550620800000 | 556.79 |
1550707200000 | 558.17 |
1550793600000 | 559.76 |
1551052800000 | 561.65 |
1551139200000 | 564.25 |
1551225600000 | 563.51 |
1551312000000 | 561.62 |
1551398400000 | 566.19 |
1551657600000 | 569.12 |
1551744000000 | 569.7 |
1551830400000 | 568.5 |
1551916800000 | 561.57 |
1552003200000 | 557.97 |
1552262400000 | 562.1799 |
1552348800000 | 563.73 |
1552435200000 | 566.97 |
1552521600000 | 572.34 |
1552608000000 | 575.6 |
1552867200000 | 577.01 |
1552953600000 | 583.57 |
1553040000000 | 581.84 |
1553126400000 | 582.38 |
1553212800000 | 572.29 |
1553472000000 | 569.59 |
1553558400000 | 572.91 |
1553644800000 | 570.05 |
1553731200000 | 573.82 |
1553817600000 | 576.73 |
1554076800000 | 587 |
1554163200000 | 586.96 |
1554249600000 | 592.42 |
1554336000000 | 588.84 |
1554422400000 | 593.26 |
1554681600000 | 592.09 |
1554768000000 | 587.37 |
1554854400000 | 590.48 |
1554940800000 | 588.29 |
1555027200000 | 590.65 |
1555286400000 | 592.66 |
1555372800000 | 593.28 |
1555459200000 | 591.4 |
1555545600000 | 592.32 |
1555977600000 | 593.9 |
1556064000000 | 592.8099 |
1556150400000 | 588.24 |
1556236800000 | 590.87 |
1556496000000 | 591.13 |
1556582400000 | 584.85 |
1556668800000 | 583.62 |
1556755200000 | 577.91 |
1556841600000 | 582.17 |
1557100800000 | 575.21 |
1557187200000 | 570.86 |
1557273600000 | 573.87 |
1557360000000 | 565.37 |
1557446400000 | 567.62 |
1557705600000 | 557.94 |
1557792000000 | 565.26 |
1557878400000 | 565.95 |
1557964800000 | 575.27 |
1558051200000 | 573.71 |
1558310400000 | 568.52 |
1558396800000 | 574.39 |
1558483200000 | 575.36 |
1558569600000 | 565.6799 |
1558656000000 | 569.08 |
1558915200000 | 568.83 |
1559001600000 | 569.45 |
1559088000000 | 559.29 |
1559174400000 | 560.72 |
1559260800000 | 556.41 |
1559520000000 | 560.19 |
1559606400000 | 560.99 |
1559692800000 | 560.62 |
1559779200000 | 563.49 |
1559865600000 | 567.6 |
1560124800000 | 568.53 |
1560211200000 | 574.01 |
1560297600000 | 572.96 |
1560384000000 | 571.62 |
1560470400000 | 569.99 |
1560729600000 | 568.53 |
1560816000000 | 575.88 |
1560902400000 | 576.58 |
1560988800000 | 580.47 |
1561075200000 | 579.09 |
1561334400000 | 575.09 |
1561420800000 | 577.51 |
1561507200000 | 576.19 |
1561593600000 | 571.87 |
1561680000000 | 574.8099 |
1561939200000 | 582.38 |
1562025600000 | 583.53 |
1562112000000 | 589.4 |
1562198400000 | 590.72 |
1562284800000 | 583.9 |
1562544000000 | 585.55 |
1562630400000 | 580.36 |
1562716800000 | 579.88 |
1562803200000 | 580.26 |
1562889600000 | 581.13 |
1563148800000 | 584.17 |
1563235200000 | 585.88 |
1563321600000 | 582.64 |
1563408000000 | 578.52 |
1563494400000 | 580.37 |
1563753600000 | 581.5599 |
1563840000000 | 587.77 |
1563926400000 | 588.99 |
1564012800000 | 586.04 |
1564099200000 | 584.79 |
1564358400000 | 584.59 |
1564444800000 | 575.8099 |
1564531200000 | 575.21 |
1564617600000 | 578.05 |
1564704000000 | 566.4 |
1564963200000 | 551.77 |
1565049600000 | 553.04 |
1565136000000 | 550.28 |
1565222400000 | 561.94 |
1565308800000 | 559.62 |
1565568000000 | 556.13 |
1565654400000 | 559.97 |
1565740800000 | 547.99 |
1565827200000 | 548.97 |
1565913600000 | 556.16 |
1566172800000 | 562.41 |
1566259200000 | 560.91 |
1566345600000 | 568.96 |
1566432000000 | 564.53 |
1566518400000 | 561.71 |
1566777600000 | 557.99 |
1566864000000 | 561.46 |
1566950400000 | 557.25 |
1567036800000 | 565.22 |
1567123200000 | 573.15 |
1567382400000 | 575.76 |
1567468800000 | 573.76 |
1567555200000 | 580.19 |
1567641600000 | 586.04 |
1567728000000 | 588.48 |
1567987200000 | 584.54 |
1568073600000 | 581.35 |
1568160000000 | 589.78 |
1568246400000 | 590.25 |
1568332800000 | 592.12 |
1568592000000 | 592.42 |
1568678400000 | 588.34 |
1568764800000 | 588.41 |
1568851200000 | 588.53 |
1568937600000 | 588.71 |
1569196800000 | 581.97 |
1569283200000 | 583.95 |
1569369600000 | 579.02 |
1569456000000 | 582.15 |
1569542400000 | 583.5599 |
1569801600000 | 583.12 |
1569888000000 | 577.64 |
1569974400000 | 562.38 |
1570060800000 | 559.65 |
1570147200000 | 564.67 |
1570406400000 | 570.34 |
1570492800000 | 566.29 |
1570579200000 | 567.67 |
1570665600000 | 569.75 |
1570752000000 | 577.14 |
1571011200000 | 577.16 |
1571097600000 | 584.64 |
1571184000000 | 582.65 |
1571270400000 | 586.33 |
1571356800000 | 585.42 |
1571616000000 | 590.49 |
1571702400000 | 590.05 |
1571788800000 | 592.35 |
1571875200000 | 600.64 |
1571961600000 | 599.72 |
1572220800000 | 603.59 |
1572307200000 | 600.48 |
1572393600000 | 603.65 |
1572480000000 | 598.63 |
1572566400000 | 604.84 |
1572825600000 | 610.77 |
1572912000000 | 608.92 |
1572998400000 | 609.26 |
1573084800000 | 615.72 |
1573171200000 | 614.6 |
1573430400000 | 613.24 |
1573516800000 | 614.72 |
1573603200000 | 612.42 |
1573689600000 | 609.96 |
1573776000000 | 611.82 |
1574035200000 | 610.14 |
1574121600000 | 608.11 |
1574208000000 | 609.77 |
1574294400000 | 605.4299 |
1574380800000 | 608.49 |
1574640000000 | 614.87 |
1574726400000 | 620.03 |
1574812800000 | 619.73 |
1574899200000 | 617.53 |
1574985600000 | 613.46 |
1575244800000 | 607.38 |
1575331200000 | 603.75 |
1575417600000 | 612.89 |
1575504000000 | 613.8099 |
1575590400000 | 619.89 |
1575849600000 | 618.17 |
1575936000000 | 615.86 |
1576022400000 | 617.34 |
1576108800000 | 619.35 |
1576195200000 | 620.88 |
1576454400000 | 628.61 |
1576540800000 | 627.73 |
1576627200000 | 626.6799 |
1576713600000 | 628.36 |
1576800000000 | 634.8099 |
1577059200000 | 636.8099 |
1577145600000 | 637.49 |
1577404800000 | 640.17 |
1577664000000 | 634.41 |
1577750400000 | 632.39 |
1577923200000 | 641.2 |
1578009600000 | 636.07 |
1578268800000 | 633.95 |
1578355200000 | 636.27 |
1578441600000 | 636.52 |
1578528000000 | 638.99 |
1578614400000 | 640.03 |
1578873600000 | 641.47 |
1578960000000 | 643.64 |
1579046400000 | 643.19 |
1579132800000 | 645.76 |
1579219200000 | 651.34 |
1579478400000 | 653.64 |
1579564800000 | 651.8099 |
1579651200000 | 650.86 |
1579737600000 | 643.99 |
1579824000000 | 649.37 |
1580083200000 | 633.4299 |
1580169600000 | 637.71 |
1580256000000 | 641.83 |
1580342400000 | 636.21 |
1580428800000 | 632.6 |
1580688000000 | 633.13 |
1580774400000 | 648.57 |
1580860800000 | 662.0599 |
1580947200000 | 659.8 |
1581033600000 | 654.34 |
1581292800000 | 655.88 |
1581379200000 | 665.86 |
1581465600000 | 670.32 |
1581552000000 | 670.05 |
1581638400000 | 673.07 |
1581897600000 | 674.61 |
1581984000000 | 671.38 |
1582070400000 | 677.47 |
1582156800000 | 675.36 |
1582243200000 | 672.52 |
1582502400000 | 647.3 |
1582588800000 | 637.09 |
1582675200000 | 635.77 |
1582761600000 | 611.83 |
1582848000000 | 592.05 |
1583107200000 | 597.07 |
1583193600000 | 614.98 |
1583280000000 | 616.37 |
1583366400000 | 609.03 |
1583452800000 | 588.42 |
1583712000000 | 545.86 |
1583798400000 | 539.3099 |
1583884800000 | 527.01 |
1583971200000 | 467.92 |
1584057600000 | 475.22 |
1584316800000 | 449.19 |
1584403200000 | 462.24 |
1584489600000 | 448.05 |
1584576000000 | 460.25 |
1584662400000 | 459.25 |
1584921600000 | 440.83 |
1585008000000 | 469.09 |
1585094400000 | 482.29 |
1585180800000 | 494.37 |
1585267200000 | 480.8 |
1585526400000 | 487.18 |
1585612800000 | 507.2 |
1585699200000 | 498.6 |
1585785600000 | 501.39 |
1585872000000 | 498.95 |
1586131200000 | 516.25 |
1586217600000 | 535.74 |
1586304000000 | 534.88 |
1586390400000 | 538.23 |
1586822400000 | 547.5 |
1586908800000 | 529.94 |
1586995200000 | 531.13 |
1587081600000 | 546.94 |
1587340800000 | 548.4 |
1587427200000 | 535.0599 |
1587513600000 | 539.53 |
1587600000000 | 551.96 |
1587686400000 | 548.7 |
1587945600000 | 552.09 |
1588032000000 | 565.36 |
1588118400000 | 572.65 |
1588204800000 | 569.79 |
1588291200000 | 566.72 |
1588550400000 | 549.9299 |
1588636800000 | 562.28 |
1588723200000 | 564.3 |
1588809600000 | 575.5599 |
1588896000000 | 583.79 |
1589155200000 | 582.46 |
1589241600000 | 589.8099 |
1589328000000 | 578.48 |
1589414400000 | 562.42 |
1589500800000 | 567.92 |
1589760000000 | 589.79 |
1589846400000 | 594.92 |
1589932800000 | 600.86 |
1590019200000 | 600.3 |
1590105600000 | 596.02 |
1590364800000 | 606.03 |
1590451200000 | 613.95 |
1590537600000 | 608.87 |
1590624000000 | 620.37 |
1590710400000 | 622.01 |
1590969600000 | 626.09 |
1591056000000 | 631.41 |
1591142400000 | 641.0599 |
1591228800000 | 642.99 |
1591315200000 | 650.6 |
1591574400000 | 642.4 |
1591660800000 | 635.73 |
1591747200000 | 632.02 |
1591833600000 | 610.2 |
1591920000000 | 610.63 |
1592179200000 | 609.27 |
1592265600000 | 625.69 |
1592352000000 | 632.57 |
1592438400000 | 628.9 |
1592524800000 | 630.46 |
1592784000000 | 625.48 |
1592870400000 | 633.94 |
1592956800000 | 619.62 |
1593043200000 | 621.1799 |
1593129600000 | 622.1799 |
1593388800000 | 622.59 |
1593475200000 | 624.48 |
1593561600000 | 631.9299 |
1593648000000 | 639.47 |
1593734400000 | 639.02 |
1593993600000 | 646.92 |
1594080000000 | 647.49 |
1594166400000 | 645.85 |
1594252800000 | 641.99 |
1594339200000 | 644.03 |
1594598400000 | 655.8099 |
1594684800000 | 651.66 |
1594771200000 | 665.61 |
1594857600000 | 660.4 |
1594944000000 | 666.91 |
1595203200000 | 675.16 |
1595289600000 | 674.86 |
1595376000000 | 678.66 |
1595462400000 | 678.02 |
1595548800000 | 666.08 |
1595808000000 | 669.9 |
1595894400000 | 669.1799 |
1595980800000 | 670.33 |
1596067200000 | 654.95 |
1596153600000 | 654.97 |
1596412800000 | 671.5 |
1596499200000 | 667.99 |
1596585600000 | 675.11 |
1596672000000 | 674.95 |
1596758400000 | 677.86 |
1597017600000 | 677.61 |
1597104000000 | 685.37 |
1597190400000 | 690.92 |
1597276800000 | 691.44 |
1597363200000 | 680.76 |
1597622400000 | 686.9299 |
1597708800000 | 679.33 |
1597795200000 | 686.23 |
1597881600000 | 674.12 |
1597968000000 | 673.13 |
1598227200000 | 681.47 |
1598313600000 | 679.57 |
1598400000000 | 687.27 |
1598486400000 | 682.82 |
1598572800000 | 677.46 |
1598832000000 | 677.51 |
1598918400000 | 676.39 |
1599004800000 | 682.91 |
1599091200000 | 673.6799 |
1599177600000 | 665.58 |
1599436800000 | 680.59 |
1599523200000 | 671.32 |
1599609600000 | 686.54 |
1599696000000 | 682.36 |
1599782400000 | 685.19 |
1600041600000 | 684.23 |
1600128000000 | 691 |
1600214400000 | 697.27 |
1600300800000 | 696.04 |
1600387200000 | 699.78 |
1600646400000 | 677.51 |
1600732800000 | 680.92 |
1600819200000 | 681.02 |
1600905600000 | 670.07 |
1600992000000 | 674.58 |
1601251200000 | 690.62 |
1601337600000 | 692.41 |
1601424000000 | 693.1 |
1601510400000 | 695.63 |
1601596800000 | 695.89 |
1601856000000 | 704.29 |
1601942400000 | 700.17 |
1602028800000 | 704.24 |
1602115200000 | 706.9 |
1602201600000 | 714.3099 |
1602460800000 | 720.76 |
1602547200000 | 718.4 |
1602633600000 | 717.49 |
1602720000000 | 703.79 |
1602806400000 | 709 |
1603065600000 | 707.11 |
1603152000000 | 702.66 |
1603238400000 | 690.96 |
1603324800000 | 689.75 |
1603411200000 | 688.44 |
1603670400000 | 673.02 |
1603756800000 | 677.11 |
1603843200000 | 655.89 |
1603929600000 | 654.77 |
1604016000000 | 659.08 |
1604275200000 | 665.05 |
1604361600000 | 677.48 |
1604448000000 | 696.22 |
1604534400000 | 706.53 |
1604620800000 | 706.33 |
1604880000000 | 718.71 |
1604966400000 | 711.78 |
1605052800000 | 721.13 |
1605139200000 | 718.25 |
1605225600000 | 712.9299 |
1605484800000 | 724.94 |
1605571200000 | 719.67 |
1605657600000 | 723.0599 |
1605744000000 | 717.7 |
1605830400000 | 722.69 |
1606089600000 | 721.13 |
1606176000000 | 721.59 |
1606262400000 | 724.27 |
1606348800000 | 728.07 |
1606435200000 | 736.16 |
1606694400000 | 728.55 |
1606780800000 | 724.72 |
1606867200000 | 720.24 |
1606953600000 | 718.55 |
1607040000000 | 716.87 |
1607299200000 | 720.17 |
1607385600000 | 722.66 |
1607472000000 | 724.71 |
1607558400000 | 723.37 |
1607644800000 | 721.72 |
1607904000000 | 729.22 |
1607990400000 | 729.47 |
1608076800000 | 732.6 |
1608163200000 | 738.34 |
1608249600000 | 742.16 |
1608508800000 | 730.17 |
1608595200000 | 735.83 |
1608681600000 | 742.6 |
1608768000000 | 744.19 |
1609113600000 | 750.2 |
1609200000000 | 758.99 |
1609286400000 | 755.65 |
1609372800000 | 757.09 |
1609718400000 | 757.58 |
1609804800000 | 753.24 |
1609891200000 | 753.5599 |
1609977600000 | 761.85 |
1610064000000 | 768.49 |
1610323200000 | 761.94 |
1610409600000 | 761.76 |
1610496000000 | 764 |
1610582400000 | 767.3 |
1610668800000 | 758.6799 |
1610928000000 | 762.54 |
1611014400000 | 764.82 |
1611100800000 | 769.15 |
1611187200000 | 773.97 |
1611273600000 | 768.47 |
1611532800000 | 766.89 |
1611619200000 | 766.33 |
1611705600000 | 758.6799 |
1611792000000 | 760.71 |
1611878400000 | 751.76 |
1612137600000 | 762.9 |
1612224000000 | 772.21 |
1612310400000 | 777.54 |
1612396800000 | 776.6 |
1612483200000 | 777.32 |
1612742400000 | 781.96 |
1612828800000 | 778.22 |
1612915200000 | 778.32 |
1613001600000 | 785.4 |
1613088000000 | 792.1 |
1613347200000 | 799.9 |
1613433600000 | 797.32 |
1613520000000 | 791.28 |
1613606400000 | 783.16 |
1613692800000 | 794.8 |
1613952000000 | 792.2 |
1614038400000 | 781.76 |
1614124800000 | 788.41 |
1614211200000 | 790.8 |
1614297600000 | 773.83 |
1614556800000 | 791.05 |
1614643200000 | 796.78 |
1614729600000 | 794.8 |
1614816000000 | 784.91 |
1614902400000 | 778.14 |
1615161600000 | 791.11 |
1615248000000 | 805.7 |
1615334400000 | 808.95 |
1615420800000 | 820.77 |
1615507200000 | 814.69 |
1615766400000 | 814.94 |
1615852800000 | 825.32 |
1615939200000 | 815.8099 |
1616025600000 | 821.8099 |
1616112000000 | 821.07 |
1616371200000 | 825.6 |
1616457600000 | 822.32 |
1616544000000 | 823.16 |
1616630400000 | 818.74 |
1616716800000 | 829.5 |
1616976000000 | 828.34 |
1617062400000 | 829.85 |
1617148800000 | 829.82 |
1617235200000 | 833.84 |
1617667200000 | 845.66 |
1617753600000 | 847.21 |
1617840000000 | 853.23 |
1617926400000 | 857.62 |
1618185600000 | 848.58 |
1618272000000 | 856.69 |
1618358400000 | 857.64 |
1618444800000 | 864.95 |
1618531200000 | 876.95 |
1618790400000 | 873.88 |
1618876800000 | 860.96 |
1618963200000 | 863.52 |
1619049600000 | 872.6 |
1619136000000 | 875.64 |
1619395200000 | 879.11 |
1619481600000 | 880.43 |
1619568000000 | 879.1 |
1619654400000 | 871.17 |
1619740800000 | 863.36 |
1620000000000 | 868.09 |
1620086400000 | 854.98 |
1620172800000 | 869.19 |
1620259200000 | 866.62 |
1620345600000 | 881.46 |
1620604800000 | 880.25 |
1620691200000 | 860.11 |
1620777600000 | 857.46 |
1620864000000 | 856.7 |
1620950400000 | 862.64 |
1621209600000 | 860.9 |
1621296000000 | 868.18 |
1621382400000 | 850.13 |
1621468800000 | 863.24 |
1621555200000 | 868.41 |
1621814400000 | 868.52 |
1621900800000 | 875.06 |
1621987200000 | 868.92 |
1622073600000 | 875.85 |
1622160000000 | 883.31 |
1622419200000 | 882.58 |
1622505600000 | 894.45 |
1622592000000 | 894.63 |
1622678400000 | 893.4 |
1622764800000 | 902 |
1623024000000 | 904.01 |
1623110400000 | 905.94 |
1623196800000 | 906.92 |
1623283200000 | 904.89 |
1623369600000 | 906.77 |
1623628800000 | 909.81 |
1623715200000 | 906.3 |
1623801600000 | 907.33 |
1623888000000 | 899.45 |
1623974400000 | 887.59 |
1624233600000 | 892.77 |
1624320000000 | 900.82 |
1624406400000 | 897.35 |
1624492800000 | 905.28 |
1624579200000 | 905.37 |
1624838400000 | 902.02 |
1624924800000 | 906.73 |
1625011200000 | 903.41 |
1625097600000 | 909.76 |
1625184000000 | 916.46 |
1625443200000 | 921.64 |
1625529600000 | 921.65 |
1625616000000 | 932.4 |
1625702400000 | 917.41 |
1625788800000 | 924.05 |
1626048000000 | 935.35 |
1626134400000 | 936.04 |
1626220800000 | 939.38 |
1626307200000 | 931.13 |
1626393600000 | 932.09 |
1626652800000 | 914.74 |
1626739200000 | 918.66 |
1626825600000 | 931.95 |
1626912000000 | 943.69 |
1626998400000 | 954.36 |
1627257600000 | 954.16 |
1627344000000 | 952.46 |
1627430400000 | 955.17 |
1627516800000 | 959.93 |
1627603200000 | 957.09 |
1627862400000 | 964.78 |
1627948800000 | 966.83 |
1628035200000 | 973.85 |
1628121600000 | 973.25 |
1628208000000 | 962.94 |
1628467200000 | 959.8 |
1628553600000 | 965.38 |
1628640000000 | 966.29 |
1628726400000 | 964.16 |
1628812800000 | 965.48 |
1629072000000 | 956.57 |
1629158400000 | 956.47 |
1629244800000 | 954.84 |
1629331200000 | 933.73 |
1629417600000 | 940.09 |
1629676800000 | 950.53 |
1629763200000 | 946.28 |
1629849600000 | 943.43 |
1629936000000 | 942.19 |
1630022400000 | 952.73 |
1630281600000 | 956.44 |
1630368000000 | 947.72 |
1630454400000 | 951.09 |
1630540800000 | 963.18 |
1630627200000 | 956.66 |
1630886400000 | 962.71 |
1630972800000 | 957.28 |
1631059200000 | 944.22 |
1631145600000 | 942.43 |
1631232000000 | 940.23 |
1631491200000 | 934.13 |
1631577600000 | 937.95 |
1631664000000 | 934 |
1631750400000 | 936.34 |
1631836800000 | 926.25 |
1632096000000 | 905.09 |
1632182400000 | 911.25 |
1632268800000 | 919.98 |
1632355200000 | 933.89 |
1632441600000 | 921.35 |
1632700800000 | 910.11 |
1632787200000 | 887.42 |
1632873600000 | 885.52 |
1632960000000 | 890.61 |
1633046400000 | 889.15 |
1633305600000 | 886.85 |
1633392000000 | 892.14 |
1633478400000 | 880.47 |
1633564800000 | 896.48 |
1633651200000 | 890.91 |
1633910400000 | 888.57 |
1633996800000 | 895.91 |
1634083200000 | 910.93 |
1634169600000 | 921.99 |
1634256000000 | 931.4 |
1634515200000 | 925.82 |
1634601600000 | 931.06 |
1634688000000 | 937.21 |
1634774400000 | 937.67 |
1634860800000 | 943.51 |
1635120000000 | 944.02 |
1635206400000 | 949.62 |
1635292800000 | 946.93 |
1635379200000 | 950.11 |
1635465600000 | 937.99 |
1635724800000 | 947.36 |
1635811200000 | 943.58 |
1635897600000 | 947.85 |
1635984000000 | 956.82 |
1636070400000 | 952.18 |
1636329600000 | 954.85 |
1636416000000 | 953.52 |
1636502400000 | 950.09 |
1636588800000 | 957.94 |
1636675200000 | 962.94 |
1636934400000 | 966.39 |
1637020800000 | 967.4 |
1637107200000 | 967.65 |
1637193600000 | 958.82 |
1637280000000 | 958.26 |
1637539200000 | 956.1 |
1637625600000 | 935.05 |
1637712000000 | 931.42 |
1637798400000 | 940.53 |
1637884800000 | 907.16 |
1638144000000 | 918.23 |
1638230400000 | 906.15 |
1638316800000 | 918.75 |
1638403200000 | 909.54 |
1638489600000 | 890.36 |
1638748800000 | 899.35 |
1638835200000 | 925.68 |
1638921600000 | 924.45 |
1639008000000 | 922.89 |
1639094400000 | 922.45 |
1639353600000 | 915.2 |
1639440000000 | 897.48 |
1639526400000 | 901.48 |
1639612800000 | 908.82 |
1639699200000 | 907.02 |
1639958400000 | 891.62 |
1640044800000 | 905.99 |
1640131200000 | 913.13 |
1640217600000 | 925.66 |
1640304000000 | 924.52 |
1640563200000 | 935.87 |
1640649600000 | 944.58 |
1640736000000 | 944.03 |
1640822400000 | 946.16 |
1640908800000 | 943.41 |
1641168000000 | 946.27 |
1641254400000 | 952.82 |
1641340800000 | 954.04 |
1641427200000 | 943.88 |
1641513600000 | 930.58 |
1641772800000 | 902.96 |
1641859200000 | 912.72 |
1641945600000 | 925.12 |
1642032000000 | 921.84 |
1642118400000 | 900.99 |
1642377600000 | 903 |
1642464000000 | 887.11 |
1642550400000 | 894.38 |
1642636800000 | 900.61 |
1642723200000 | 876.21 |
1642982400000 | 837.26 |
1643068800000 | 840.48 |
1643155200000 | 861.14 |
1643241600000 | 861.72 |
1643328000000 | 852.07 |
1643587200000 | 866.41 |
1643673600000 | 878.55 |
1643760000000 | 889.43 |
1643846400000 | 868.83 |
1643932800000 | 851.37 |
1644192000000 | 855.4 |
1644278400000 | 843.89 |
1644364800000 | 868.88 |
1644451200000 | 859.06 |
1644537600000 | 854.13 |
1644796800000 | 832.57 |
1644883200000 | 849.91 |
1644969600000 | 848.98 |
1645056000000 | 832.79 |
1645142400000 | 820.21 |
1645401600000 | 807.27 |
1645488000000 | 815.4 |
1645574400000 | 808.86 |
1645660800000 | 788.13 |
1645747200000 | 816.9299 |
1646006400000 | 824.35 |
1646092800000 | 814.11 |
1646179200000 | 815.74 |
1646265600000 | 801.45 |
1646352000000 | 782.47 |
1646611200000 | 772.46 |
1646697600000 | 767.7 |
1646784000000 | 791.75 |
1646870400000 | 794.52 |
1646956800000 | 803.1 |
1647216000000 | 821.27 |
1647302400000 | 806.94 |
1647388800000 | 846.56 |
1647475200000 | 850.61 |
1647561600000 | 859.26 |
1647820800000 | 863.64 |
1647907200000 | 864.62 |
1647993600000 | 854.54 |
1648080000000 | 848.94 |
1648166400000 | 850.07 |
1648425600000 | 852.05 |
1648512000000 | 868.75 |
1648598400000 | 871.73 |
1648684800000 | 858.94 |
1648771200000 | 870.21 |
1649030400000 | 875.75 |
1649116800000 | 882.73 |
1649203200000 | 866.61 |
1649289600000 | 870.68 |
1649376000000 | 876.99 |
1649635200000 | 860.56 |
1649721600000 | 866.44 |
1649808000000 | 863.3 |
1649894400000 | 868.65 |
1650326400000 | 866.94 |
1650412800000 | 869.21 |
1650499200000 | 873.38 |
1650585600000 | 852.17 |
1650844800000 | 823.6 |
1650931200000 | 812.71 |
1651017600000 | 824.09 |
1651104000000 | 823.77 |
1651190400000 | 832.48 |
1651449600000 | 811.19 |
1651536000000 | 816.78 |
1651622400000 | 804.34 |
1651708800000 | 794.11 |
1651795200000 | 775.24 |
1652054400000 | 742.82 |
1652140800000 | 758.39 |
1652227200000 | 777.29 |
1652313600000 | 773.12 |
1652400000000 | 785.49 |
1652659200000 | 791.55 |
1652745600000 | 801.03 |
1652832000000 | 794.99 |
1652918400000 | 786.9 |
1653004800000 | 792.22 |
1653264000000 | 798.49 |
1653350400000 | 790.63 |
1653436800000 | 785.62 |
1653523200000 | 784.73 |
1653609600000 | 804.03 |
1653868800000 | 818.67 |
1653955200000 | 813.34 |
1654041600000 | 803.88 |
1654128000000 | 812.2 |
1654214400000 | 807.6799 |
1654473600000 | 810.84 |
1654560000000 | 808.44 |
1654646400000 | 806.3 |
1654732800000 | 786.87 |
1654819200000 | 767.88 |
1655078400000 | 746.87 |
1655164800000 | 737.13 |
1655251200000 | 741.21 |
1655337600000 | 715.11 |
1655424000000 | 718.52 |
1655683200000 | 729.26 |
1655769600000 | 728.03 |
1655856000000 | 713.89 |
1655942400000 | 703.19 |
1656028800000 | 712.79 |
1656288000000 | 733.29 |
1656374400000 | 738 |
1656460800000 | 730.1799 |
1656547200000 | 715.97 |
1656633600000 | 719.82 |
1656892800000 | 722.1799 |
1656979200000 | 714.55 |
1657065600000 | 725.59 |
1657152000000 | 740.17 |
1657238400000 | 741.85 |
1657497600000 | 735.03 |
1657584000000 | 742.71 |
1657670400000 | 733.82 |
1657756800000 | 719.19 |
1657843200000 | 730.23 |
1658102400000 | 741.1799 |
1658188800000 | 750.44 |
1658275200000 | 752.1799 |
1658361600000 | 756.14 |
1658448000000 | 763.8099 |
1658707200000 | 761.0599 |
1658793600000 | 751.33 |
1658880000000 | 752.97 |
1658966400000 | 767.99 |
1659052800000 | 787.29 |
1659312000000 | 784.1 |
1659398400000 | 772.21 |
1659484800000 | 775.13 |
1659571200000 | 778.75 |
1659657600000 | 767.34 |
1659916800000 | 777.32 |
1660003200000 | 767.39 |
1660089600000 | 785.98 |
1660176000000 | 791.94 |
1660262400000 | 787.97 |
1660521600000 | 782.4299 |
1660608000000 | 782.84 |
1660694400000 | 770.26 |
1660780800000 | 776.24 |
1660867200000 | 770.24 |
1661126400000 | 759.35 |
1661212800000 | 761.5 |
1661299200000 | 761.99 |
1661385600000 | 765.97 |
1661472000000 | 750.26 |
1661731200000 | 739.98 |
1661817600000 | 737.55 |
1661904000000 | 734.3099 |
1661990400000 | 715.95 |
1662076800000 | 729.15 |
1662336000000 | 721 |
1662422400000 | 719.44 |
1662508800000 | 712.83 |
1662595200000 | 714.58 |
1662681600000 | 729.27 |
1662940800000 | 741.82 |
1663027200000 | 726.22 |
1663113600000 | 711.61 |
1663200000000 | 703.69 |
1663286400000 | 689.59 |
1663545600000 | 686.5599 |
1663632000000 | 669.84 |
1663718400000 | 676.67 |
1663804800000 | 664.35 |
1663891200000 | 651.74 |
1664150400000 | 648.67 |
1664236800000 | 646.84 |
1664323200000 | 641.84 |
1664409600000 | 627.9 |
1664496000000 | 640.8099 |
1664755200000 | 651.83 |
1664841600000 | 667.7 |
1664928000000 | 655.67 |
1665014400000 | 652.9299 |
1665100800000 | 637.17 |
1665360000000 | 637.61 |
1665446400000 | 634.9299 |
1665532800000 | 635.36 |
1665619200000 | 639.14 |
1665705600000 | 648 |
1665964800000 | 661.52 |
1666051200000 | 669.64 |
1666137600000 | 658.63 |
1666224000000 | 658.71 |
1666310400000 | 650.14 |
1666569600000 | 660.05 |
1666656000000 | 671.61 |
1666742400000 | 681.03 |
1666828800000 | 685.12 |
1666915200000 | 683.1799 |
1667174400000 | 684.52 |
1667260800000 | 692.58 |
1667347200000 | 688.37 |
1667433600000 | 680.6 |
1667520000000 | 697.07 |
1667779200000 | 702.42 |
1667865600000 | 713.3099 |
1667952000000 | 709.8 |
1668038400000 | 732.5599 |
1668124800000 | 742.0599 |
1668384000000 | 736.99 |
1668470400000 | 733.83 |
1668556800000 | 722.1 |
1668643200000 | 710.08 |
1668729600000 | 717.49 |
1668988800000 | 714.37 |
1669075200000 | 720.9 |
1669161600000 | 727.42 |
1669248000000 | 735.87 |
1669334400000 | 736.83 |
1669593600000 | 727.57 |
1669680000000 | 727.1799 |
1669766400000 | 728.57 |
1669852800000 | 742.62 |
1669939200000 | 741.92 |
1670198400000 | 741.96 |
1670284800000 | 734.65 |
1670371200000 | 728.42 |
1670457600000 | 725.88 |
1670544000000 | 736.5599 |
1670803200000 | 729.09 |
1670889600000 | 741.49 |
1670976000000 | 740.6799 |
1671062400000 | 718.24 |
1671148800000 | 704.14 |
1671408000000 | 705.78 |
1671494400000 | 703.33 |
1671580800000 | 716.47 |
1671667200000 | 707.86 |
1671753600000 | 709.57 |
1672099200000 | 713.12 |
1672185600000 | 711.37 |
1672272000000 | 715.58 |
1672358400000 | 708.45 |
1672617600000 | 719.84 |
1672704000000 | 722.19 |
1672790400000 | 722.4 |
1672876800000 | 723.91 |
1672963200000 | 729.11 |
1673222400000 | 748.17 |
1673308800000 | 739.04 |
1673395200000 | 743.45 |
1673481600000 | 747.52 |
1673568000000 | 747.32 |
1673827200000 | 752.21 |
1673913600000 | 752.69 |
1674000000000 | 756.5 |
1674086400000 | 741.07 |
1674172800000 | 748.39 |
1674432000000 | 759.75 |
1674518400000 | 757.83 |
1674604800000 | 748.12 |
1674691200000 | 751.69 |
1674777600000 | 756.7 |
1675036800000 | 752.69 |
1675123200000 | 742.16 |
1675209600000 | 750.32 |
1675296000000 | 769.57 |
1675382400000 | 765.72 |
1675641600000 | 752.23 |
1675728000000 | 754.28 |
1675814400000 | 756.78 |
1675900800000 | 763.13 |
1675987200000 | 752.21 |
1676246400000 | 759.83 |
1676332800000 | 761.9 |
1676419200000 | 762.61 |
1676505600000 | 762.19 |
1676592000000 | 756.36 |
1676851200000 | 763.0599 |
1676937600000 | 757.03 |
1677024000000 | 755.45 |
1677110400000 | 755.48 |
1677196800000 | 746.72 |
1677456000000 | 755.37 |
1677542400000 | 756.65 |
1677628800000 | 751.6799 |
1677715200000 | 752.72 |
1677801600000 | 762.32 |
1678060800000 | 759.59 |
1678147200000 | 747.73 |
1678233600000 | 747.61 |
1678320000000 | 741.54 |
1678406400000 | 726.63 |
1678665600000 | 715.64 |
1678752000000 | 730.09 |
1678838400000 | 709.4299 |
1678924800000 | 715.24 |
1679011200000 | 704.55 |
1679270400000 | 715.23 |
1679356800000 | 723.5 |
1679443200000 | 722.08 |
1679529600000 | 725.8 |
1679616000000 | 711.07 |
1679875200000 | 718.0599 |
1679961600000 | 716.35 |
1680048000000 | 725.11 |
1680134400000 | 735.26 |
1680220800000 | 741.79 |
1680480000000 | 739.36 |
1680566400000 | 743.07 |
1680652800000 | 731.86 |
1680739200000 | 733.24 |
1681171200000 | 742.52 |
1681257600000 | 744.3099 |
1681344000000 | 749.14 |
1681430400000 | 756.36 |
1681689600000 | 760.77 |
1681776000000 | 764.4 |
1681862400000 | 759.3099 |
1681948800000 | 757.55 |
1682035200000 | 754.04 |
1682294400000 | 756.19 |
1682380800000 | 750.47 |
1682467200000 | 745.22 |
1682553600000 | 748.82 |
1682640000000 | 752.07 |
1682899200000 | 753.6 |
1682985600000 | 744.24 |
1683072000000 | 747.82 |
1683158400000 | 743.76 |
1683244800000 | 753.85 |
1683504000000 | 758.09 |
1683590400000 | 750.96 |
1683676800000 | 747.38 |
1683763200000 | 749.35 |
1683849600000 | 749.53 |
1684108800000 | 756.97 |
1684195200000 | 746.21 |
1684281600000 | 741.58 |
1684368000000 | 739.22 |
1684454400000 | 747.71 |
1684713600000 | 746.3 |
1684800000000 | 742.8099 |
1684886400000 | 729.38 |
1684972800000 | 724.08 |
1685059200000 | 729.86 |
1685318400000 | 726.4 |
1685404800000 | 721.28 |
1685491200000 | 715.14 |
1685577600000 | 715.42 |
1685664000000 | 734.48 |
1685923200000 | 732.02 |
1686009600000 | 731.92 |
1686096000000 | 735.57 |
1686182400000 | 734.22 |
1686268800000 | 735.38 |
1686528000000 | 734.15 |
1686614400000 | 741.64 |
1686700800000 | 742.75 |
1686787200000 | 736.75 |
1686873600000 | 738.47 |
1687132800000 | 719.24 |
1687219200000 | 711.39 |
1687305600000 | 704.11 |
1687392000000 | 696.69 |
1687478400000 | 693.36 |
1687737600000 | 694.7 |
1687824000000 | 690.66 |
1687910400000 | 697.08 |
1687996800000 | 698.79 |
1688083200000 | 704.21 |
1688342400000 | 705.59 |
1688428800000 | 712.13 |
1688515200000 | 706.17 |
1688601600000 | 689.4 |
1688688000000 | 695.45 |
1688947200000 | 695.05 |
1689033600000 | 704.65 |
1689120000000 | 721.53 |
1689206400000 | 725.6 |
1689292800000 | 718.27 |
1689552000000 | 712.38 |
1689638400000 | 721.37 |
1689724800000 | 724.73 |
1689811200000 | 723.34 |
1689897600000 | 719.29 |
1690156800000 | 724.77 |
1690243200000 | 734.78 |
1690329600000 | 728.53 |
1690416000000 | 736.85 |
1690502400000 | 731.9299 |
1690761600000 | 733.44 |
1690848000000 | 727.89 |
1690934400000 | 714.77 |
1691020800000 | 711.02 |
1691107200000 | 718.19 |
1691366400000 | 715.4 |
1691452800000 | 708.04 |
1691539200000 | 714.88 |
1691625600000 | 720.55 |
1691712000000 | 705.92 |
1691971200000 | 705.46 |
1692057600000 | 698.5 |
1692144000000 | 697.75 |
1692230400000 | 691.79 |
1692316800000 | 682.47 |
1692576000000 | 680.79 |
1692662400000 | 685.11 |
1692748800000 | 687.33 |
1692835200000 | 683.52 |
1692921600000 | 684.9 |
1693180800000 | 694.26 |
1693267200000 | 700.04 |
1693353600000 | 703.28 |
1693440000000 | 703.08 |
1693526400000 | 703.85 |
1693785600000 | 706.78 |
1693872000000 | 707.36 |
1693958400000 | 707.79 |
1694044800000 | 703.5 |
1694131200000 | 702.15 |
1694390400000 | 707.67 |
1694476800000 | 703.45 |
1694563200000 | 699.03 |
1694649600000 | 711.98 |
1694736000000 | 713.73 |
1694995200000 | 708.07 |
1695081600000 | 706.04 |
1695168000000 | 715.12 |
1695254400000 | 705.97 |
1695340800000 | 708.23 |
1695600000000 | 706.26 |
1695686400000 | 700.53 |
1695772800000 | 703.12 |
1695859200000 | 704.58 |
1695945600000 | 715.61 |
1696204800000 | 702.97 |
1696291200000 | 690.91 |
1696377600000 | 687.5 |
1696464000000 | 697.01 |
1696550400000 | 702.0599 |
1696809600000 | 704.46 |
1696896000000 | 717.26 |
1696982400000 | 718 |
1697068800000 | 719.64 |
1697155200000 | 714.11 |
1697414400000 | 715.07 |
1697500800000 | 709.17 |
1697587200000 | 699.11 |
1697673600000 | 692.51 |
1697760000000 | 679.41 |
1698019200000 | 669.96 |
1698105600000 | 674.6799 |
1698192000000 | 672.42 |
1698278400000 | 674.24 |
1698364800000 | 678.9 |
1698624000000 | 680.63 |
1698710400000 | 692.22 |
1698796800000 | 689.84 |
1698883200000 | 704.47 |
1698969600000 | 711.78 |
1699228800000 | 713.19 |
1699315200000 | 706.7 |
1699401600000 | 710.1799 |
1699488000000 | 721.66 |
1699574400000 | 713.1 |
1699833600000 | 718.59 |
1699920000000 | 740.52 |
1700006400000 | 748.78 |
1700092800000 | 737.42 |
1700179200000 | 746.75 |
1700438400000 | 751.52 |
1700524800000 | 748.42 |
1700611200000 | 748.08 |
1700697600000 | 753.11 |
1700784000000 | 756.42 |
1701043200000 | 757.28 |
1701129600000 | 753.78 |
1701216000000 | 758.76 |
1701302400000 | 758.15 |
1701388800000 | 768.66 |
1701648000000 | 764.16 |
1701734400000 | 766.77 |
1701820800000 | 773.71 |
1701907200000 | 776.15 |
1701993600000 | 777.39 |
1702252800000 | 780.33 |
1702339200000 | 773.24 |
1702425600000 | 771.38 |
1702512000000 | 793.23 |
1702598400000 | 795.94 |
1702857600000 | 798.24 |
1702944000000 | 801.52 |
1703030400000 | 801.91 |
1703116800000 | 799.25 |
1703203200000 | 805.3 |
1703635200000 | 810.1 |
1703721600000 | 807.62 |
1703808000000 | 803.9299 |
1704153600000 | 802.72 |
1704240000000 | 790.51 |
1704326400000 | 799.32 |
1704412800000 | 797.77 |
1704672000000 | 798.72 |
1704758400000 | 796.84 |
1704844800000 | 793.6799 |
1704931200000 | 790.37 |
1705017600000 | 798 |
1705276800000 | 789.59 |
1705363200000 | 783.89 |
1705449600000 | 768.3 |
1705536000000 | 770.67 |
1705622400000 | 765.66 |
1705881600000 | 771.2 |
1705968000000 | 774.4299 |
1706054400000 | 779.22 |
1706140800000 | 784.33 |
1706227200000 | 788.91 |
1706486400000 | 788.07 |
1706572800000 | 787.3099 |
1706659200000 | 793.19 |
1706745600000 | 791.09 |
1706832000000 | 787.33 |
1707091200000 | 778.3099 |
1707177600000 | 786.17 |
1707264000000 | 791.2 |
1707350400000 | 790.24 |
1707436800000 | 789.8099 |
1707696000000 | 798.77 |
1707782400000 | 787.12 |
1707868800000 | 794.44 |
1707955200000 | 804.67 |
1708041600000 | 808.51 |
1708300800000 | 810.25 |
1708387200000 | 812.04 |
1708473600000 | 810.39 |
1708560000000 | 811.86 |
1708646400000 | 812.38 |
1708905600000 | 811.03 |
1708992000000 | 812.95 |
1709078400000 | 809.34 |
1709164800000 | 809.76 |
1709251200000 | 818.71 |
1709510400000 | 811.55 |
1709596800000 | 806 |
1709683200000 | 808.51 |
1709769600000 | 816.45 |
1709856000000 | 825.9 |
1710115200000 | 821.62 |
1710201600000 | 828.35 |
1710288000000 | 830.48 |
1710374400000 | 827.39 |
1710460800000 | 826.7 |
1710720000000 | 821.88 |
1710806400000 | 826.27 |
1710892800000 | 828.36 |
1710979200000 | 837.99 |
1711065600000 | 838.44 |
1711324800000 | 835.78 |
1711411200000 | 838.94 |
1711497600000 | 839.11 |
1711584000000 | 833.69 |
1712016000000 | 830.19 |
1712102400000 | 833.8 |
1712188800000 | 838.26 |
1712275200000 | 832.75 |
1712534400000 | 837.95 |
1712620800000 | 832.46 |
1712707200000 | 829.35 |
1712793600000 | 826.55 |
1712880000000 | 824.97 |
1713139200000 | 827.15 |
1713225600000 | 813.02 |
1713312000000 | 811.02 |
1713398400000 | 813.1 |
1713484800000 | 816.41 |
1713744000000 | 822.33 |
1713830400000 | 831.55 |
1713916800000 | 827.77 |
1714003200000 | 820.73 |
1714089600000 | 833.39 |
1714348800000 | 838.09 |
1714435200000 | 833.98 |
1714521600000 | 833.55 |
1714608000000 | 833.95 |
1714694400000 | 845.1 |
1714953600000 | 850.3 |
1715040000000 | 855.11 |
1715126400000 | 854.71 |
1715212800000 | 855.12 |
1715299200000 | 865.21 |
1715558400000 | 865.64 |
1715644800000 | 870.17 |
1715731200000 | 876.13 |
1715817600000 | 880.29 |
1715904000000 | 877.62 |
1716163200000 | 883.59 |
1716249600000 | 883.45 |
1716336000000 | 878.31 |
1716422400000 | 877.78 |
1716508800000 | 878.43 |
1716768000000 | 884.01 |
1716854400000 | 881.32 |
1716940800000 | 867.98 |
1717027200000 | 872.62 |
1717113600000 | 878.16 |
1717372800000 | 882.66 |
1717459200000 | 872.76 |
1717545600000 | 875.42 |
1717632000000 | 877.62 |
1717718400000 | 877.1 |
1717977600000 | 875.69 |
1718064000000 | 871.1 |
1718150400000 | 885.08 |
1718236800000 | 871.57 |
1718323200000 | 857.76 |
1718582400000 | 856.26 |
1718668800000 | 867.67 |
1718755200000 | 868.6 |
1718841600000 | 878.82 |
1718928000000 | 871.68 |
1719187200000 | 875.16 |
1719273600000 | 866.1 |
1719360000000 | 862.57 |
1719446400000 | 859.4 |
1719532800000 | 859.82 |
1719792000000 | 861.71 |
1719878400000 | 856.57 |
1719964800000 | 865.76 |
1720051200000 | 867.52 |
1720137600000 | 865.01 |
1720396800000 | 864.26 |
1720483200000 | 858.59 |
1720569600000 | 862.25 |
1720656000000 | 868.8 |
1720742400000 | 878.07 |
1721001600000 | 864.76 |
1721088000000 | 864.29 |
1721174400000 | 862.48 |
1721260800000 | 867.75 |
1721347200000 | 853.67 |
1721606400000 | 858.91 |
1721692800000 | 856.56 |
1721779200000 | 851.85 |
1721865600000 | 844.53 |
1721952000000 | 847.54 |
1722211200000 | 849.47 |
1722297600000 | 856.87 |
1722384000000 | 862.96 |
1722470400000 | 854.92 |
1722556800000 | 831.94 |
1722816000000 | 808.24 |
1722902400000 | 815.44 |
1722988800000 | 836.0599 |
1723075200000 | 831.9 |
1723161600000 | 838.48 |
1723420800000 | 840.1 |
1723507200000 | 844.6 |
1723593600000 | 850.24 |
1723680000000 | 854.81 |
1723766400000 | 855.63 |
1724025600000 | 866.76 |
1724112000000 | 864.59 |
1724198400000 | 863.27 |
1724284800000 | 865.55 |
1724371200000 | 871.61 |
1724630400000 | 873.3 |
1724716800000 | 875.59 |
1724803200000 | 878.55 |
1724889600000 | 884.6 |
1724976000000 | 888.99 |
1725235200000 | 885.75 |
1725321600000 | 872.34 |
1725408000000 | 866.34 |
1725494400000 | 860.09 |
1725580800000 | 855.92 |
1725840000000 | 858.37 |
1725926400000 | 858.5 |
1726012800000 | 857.18 |
1726099200000 | 868.26 |
1726185600000 | 879.62 |
1726444800000 | 879.08 |
1726531200000 | 880.72 |
1726617600000 | 875.67 |
1726704000000 | 888.51 |
1726790400000 | 882.65 |
1727049600000 | 886.44 |
1727136000000 | 892.13 |
1727222400000 | 894.53 |
1727308800000 | 902.62 |
1727395200000 | 905.21 |
1727654400000 | 901.97 |
1727740800000 | 896.91 |
1727827200000 | 901.06 |
1727913600000 | 893.86 |
1728000000000 | 896.26 |
1728259200000 | 895.05 |
1728345600000 | 887.09 |
1728432000000 | 888.95 |
1728518400000 | 883.98 |
1728604800000 | 891.37 |
1728864000000 | 890.5 |
1728950400000 | 888.16 |
1729036800000 | 883.32 |
1729123200000 | 886.38 |
1729209600000 | 883.19 |
1729468800000 | 877.36 |
1729555200000 | 875.94 |
1729641600000 | 873.96 |
1729728000000 | 872.01 |
1729814400000 | 879.64 |
1730073600000 | 882.58 |
1730160000000 | 876.53 |
1730246400000 | 867.61 |
1730332800000 | 854.98 |
1730419200000 | 860.54 |
1730678400000 | 863.36 |
1730764800000 | 864.98 |
1730851200000 | 855.79 |
1730937600000 | 874.41 |
1731024000000 | 867.53 |
1731283200000 | 876.55 |
1731369600000 | 858.95 |
1731456000000 | 855.38 |
1731542400000 | 863.58 |
1731628800000 | 857.1 |
1731888000000 | 853.31 |
1731974400000 | 851.56 |
1732060800000 | 846.7 |
1732147200000 | 851.41 |
1732233600000 | 865.45 |
1732492800000 | 870.15 |
1732579200000 | 857.07 |
1732665600000 | 860.12 |
1732752000000 | 860.96 |
1732838400000 | 862.88 |
STOXX Nordic Total Market Mid | STOXX Nordic Total Market | |
---|---|---|
2017 | 16.368863730235 | 10.685538649656 |
2018 | -10.348089724107 | -6.616472178853 |
2019 | 24.922965042647 | 25.897511885688 |
2020 | 19.885988085654 | 19.186031112787 |
2021 | 24.822732697111 | 29.591346246802 |
2022 | -25.156051534047 | -16.254600883747 |
2023 | 13.701706890422 | 16.444150106107 |
2024 | 8.0723547330152 | 6.6533384484744 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. 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 | CH0011445407 | XBNCG | XBNCG INDEX | .XBNCG |
Price EUR | CH0011445340 | XBNCF | XBNCF INDEX | .XBNCF |
Net Return USD | CH0011445415 | XBNCI | XBNCI INDEX | .XBNCI |
Price USD | CH0011445381 | XBNCH | XBNCH INDEX | .XBNCH |
Price DKK | CH0037487193 | XBNCDX | XBNCDX INDEX | .XBNCDX |
Net Return DKK | CH0037487219 | XBNCDY | XBNCDY INDEX | .XBNCDY |
Price NOK | CH0037486427 | XBNCNX | XBNCNX INDEX | .XBNCNX |
Net Return NOK | CH0037486435 | XBNCNY | XBNCNY INDEX | .XBNCNY |
Net Return SEK | CH0037485619 | XBNCY | XBNCY INDEX | .XBNCY |
Price SEK | CH0037485585 | XBNCX | XBNCX INDEX | .XBNCX |
Gross Return DKK | CH0147787730 | XBNCDZ | ||
Gross Return EUR | CH0147795568 | XBNCGR | ||
Gross Return NOK | CH0147795386 | XBNCNZ | ||
Gross Return SEK | CH0147795477 | XBNCSZ | ||
Gross Return USD | CH0147790296 | XBNCDGV |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
PANDORA | Consumer Products and Services | Denmark | 3.927% |
ALFA LAVAL | Industrial Goods and Services | Sweden | 3.687% |
KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 3.076% |
CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.855% |
WARTSILA | Industrial Goods and Services | Finland | 2.633% |
MOWI | Food, Beverage and Tobacco | Norway | 2.451% |
NORSK HYDRO | Basic Resources | Norway | 2.428% |
BOLIDEN | Basic Resources | Sweden | 2.426% |
SKANSKA B | Construction and Materials | Sweden | 2.318% |
TELENOR | Telecommunications | Norway | 2.204% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.