Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Total Market Small
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Small | 444.0 | 320.5 | 0.7 | 0.3 | 4.9 | 0.0 | 1.5 | 0.0 | 10.8 |
STOXX Nordic Total Market | 2,234.5 | 1,718.0 | 3.0 | 0.5 | 343.9 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.2 |
---|---|
Health Care | 11.9 |
Technology | 9.5 |
Real Estate | 8.6 |
Construction and Materials | 8.6 |
Banks | 8.3 |
Consumer Products and Services | 5.7 |
Food, Beverage and Tobacco | 5.3 |
Energy | 4.5 |
Financial Services | 4.4 |
Country weighting
Sweden | 48.2 |
---|---|
Norway | 23.2 |
Denmark | 15.9 |
Finland | 12.7 |
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 Small | -3.2 | 4.4 | 16.7 | -14.1 | 43.1 | N/A | N/A | 16.9 | -5.0 | 7.5 |
STOXX Nordic Total Market | -2.9 | 1.4 | 9.5 | 1.2 | 58.7 | N/A | N/A | 9.7 | 0.4 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Small | N/A | N/A | 17.5 | 25.1 | 25.7 | N/A | N/A | 0.6 | -0.3 | 0.2 |
STOXX Nordic Total Market | N/A | N/A | 15.1 | 21.8 | 22.5 | N/A | N/A | 0.3 | -0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Small | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 8.0 | 8.1 | 8.2 | 8.2 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Small | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | -0.4 | 0.4 | 0.8 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic Total Market Small
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Nordic Total Market Small | 61.3 | 16.6 | 14.1 | 14.1 | 1.6 | 3.4 | 1.1 | 15.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.0 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 100.77 |
978480000000 | 95.85 |
978566400000 | 99.89 |
978652800000 | 100.7 |
978912000000 | 99.55 |
978998400000 | 97.61 |
979084800000 | 97.13 |
979171200000 | 98.34 |
979257600000 | 99.51 |
979516800000 | 98.96 |
979603200000 | 98.13 |
979689600000 | 100.05 |
979776000000 | 101.69 |
979862400000 | 102.46 |
980121600000 | 102.4 |
980208000000 | 102.74 |
980294400000 | 101.62 |
980380800000 | 100.65 |
980467200000 | 99.96 |
980726400000 | 100.23 |
980812800000 | 102.1 |
980899200000 | 103.86 |
980985600000 | 104.26 |
981072000000 | 103.64 |
981331200000 | 103.5 |
981417600000 | 103.57 |
981504000000 | 102.35 |
981590400000 | 101.12 |
981676800000 | 100.13 |
981936000000 | 99.73 |
982022400000 | 98.66 |
982108800000 | 97.65 |
982195200000 | 98 |
982281600000 | 97.89 |
982540800000 | 98.9 |
982627200000 | 99.33 |
982713600000 | 101.23 |
982800000000 | 103.01 |
982886400000 | 105.47 |
983145600000 | 104.1 |
983232000000 | 103.93 |
983318400000 | 101.92 |
983404800000 | 102.25 |
983491200000 | 101.76 |
983750400000 | 101.31 |
983836800000 | 102.55 |
983923200000 | 102.39 |
984009600000 | 102.98 |
984096000000 | 102.15 |
984355200000 | 99.25 |
984441600000 | 96.27 |
984528000000 | 93.83 |
984614400000 | 93.8 |
984700800000 | 92.62 |
984960000000 | 91.94 |
985046400000 | 92.5 |
985132800000 | 89.82 |
985219200000 | 86.5 |
985305600000 | 88.53 |
985564800000 | 90.34 |
985651200000 | 91.31 |
985737600000 | 89.95 |
985824000000 | 89.13 |
985910400000 | 89.49 |
986169600000 | 88.72 |
986256000000 | 88.11 |
986342400000 | 88.5 |
986428800000 | 89.95 |
986515200000 | 90.18 |
986774400000 | 90.89 |
986860800000 | 91.75 |
986947200000 | 91.88 |
987033600000 | 92.12 |
987465600000 | 90.57 |
987552000000 | 93.5 |
987638400000 | 95.2 |
987724800000 | 95.76 |
987984000000 | 94.49 |
988070400000 | 94.26 |
988156800000 | 94.27 |
988243200000 | 92.52 |
988329600000 | 92.82 |
988588800000 | 94.42 |
988675200000 | 94.74 |
988761600000 | 94.97 |
988848000000 | 94 |
988934400000 | 94.78 |
989193600000 | 95.17 |
989280000000 | 94.77 |
989366400000 | 94.79 |
989452800000 | 96.75 |
989539200000 | 96.26 |
989798400000 | 95.13 |
989884800000 | 96.1 |
989971200000 | 95.97 |
990057600000 | 96.87 |
990144000000 | 97.45 |
990403200000 | 98.65 |
990489600000 | 97.13 |
990576000000 | 95.77 |
990662400000 | 96.12 |
990748800000 | 96.77 |
991008000000 | 96.38 |
991094400000 | 95.86 |
991180800000 | 95.21 |
991267200000 | 93.77 |
991353600000 | 93.14 |
991612800000 | 92.92 |
991699200000 | 94.25 |
991785600000 | 93.54 |
991872000000 | 93.42 |
991958400000 | 93.53 |
992217600000 | 91.84 |
992304000000 | 90.5 |
992390400000 | 91.68 |
992476800000 | 91.24 |
992563200000 | 90.21 |
992822400000 | 90.1 |
992908800000 | 88.97 |
992995200000 | 88.1 |
993081600000 | 88.07 |
993168000000 | 88.26 |
993427200000 | 88.82 |
993513600000 | 87.57 |
993600000000 | 87.55 |
993686400000 | 86.37 |
993772800000 | 86.66 |
994032000000 | 86.92 |
994118400000 | 87.66 |
994204800000 | 87.14 |
994291200000 | 85.8 |
994377600000 | 85.53 |
994636800000 | 84.83 |
994723200000 | 85.9 |
994809600000 | 85.78 |
994896000000 | 86.06 |
994982400000 | 86.25 |
995241600000 | 85.81 |
995328000000 | 85.05 |
995414400000 | 85.97 |
995500800000 | 87.16 |
995587200000 | 86.66 |
995846400000 | 86.17 |
995932800000 | 86.22 |
996019200000 | 86.02 |
996105600000 | 86.35 |
996192000000 | 86.78 |
996451200000 | 86.67 |
996537600000 | 87.4 |
996624000000 | 88.57 |
996710400000 | 89.75 |
996796800000 | 90.02 |
997056000000 | 89.46 |
997142400000 | 88.64 |
997228800000 | 88.15 |
997315200000 | 88.14 |
997401600000 | 87.77 |
997660800000 | 87.99 |
997747200000 | 89.07 |
997833600000 | 89.37 |
997920000000 | 89.2 |
998006400000 | 88.36 |
998265600000 | 86.45 |
998352000000 | 87.02 |
998438400000 | 87.28 |
998524800000 | 87.84 |
998611200000 | 88.44 |
998870400000 | 88.64 |
998956800000 | 87.7 |
999043200000 | 87.2 |
999129600000 | 86.84 |
999216000000 | 86.28 |
999475200000 | 84.98 |
999561600000 | 83.71 |
999648000000 | 83.89 |
999734400000 | 84.25 |
999820800000 | 84.23 |
1000080000000 | 82.5 |
1000166400000 | 80.91 |
1000252800000 | 80.04 |
1000339200000 | 80.77 |
1000425600000 | 80 |
1000684800000 | 78.67 |
1000771200000 | 77.68 |
1000857600000 | 77.43 |
1000944000000 | 73.94 |
1001030400000 | 70.4 |
1001289600000 | 72.2 |
1001376000000 | 73.56 |
1001462400000 | 74.33 |
1001548800000 | 74.57 |
1001635200000 | 75.3 |
1001894400000 | 75.63 |
1001980800000 | 75.89 |
1002067200000 | 76.09 |
1002153600000 | 77.67 |
1002240000000 | 78.05 |
1002499200000 | 77.95 |
1002585600000 | 78.79 |
1002672000000 | 79.22 |
1002758400000 | 80.75 |
1002844800000 | 80.6 |
1003104000000 | 80.5 |
1003190400000 | 81.13 |
1003276800000 | 81.48 |
1003363200000 | 80.64 |
1003449600000 | 79.96 |
1003708800000 | 79.95 |
1003795200000 | 80.95 |
1003881600000 | 81.53 |
1003968000000 | 80.68 |
1004054400000 | 81 |
1004313600000 | 81.35 |
1004400000000 | 79.91 |
1004486400000 | 80.55 |
1004572800000 | 80.5 |
1004659200000 | 80.53 |
1004918400000 | 80.33 |
1005004800000 | 80.46 |
1005091200000 | 80.68 |
1005177600000 | 81.85 |
1005264000000 | 81.9 |
1005523200000 | 80.74 |
1005609600000 | 81.41 |
1005696000000 | 82.39 |
1005782400000 | 82.39 |
1005868800000 | 83.21 |
1006128000000 | 83.4 |
1006214400000 | 82.62 |
1006300800000 | 82.26 |
1006387200000 | 83.2 |
1006473600000 | 83.74 |
1006732800000 | 84.7 |
1006819200000 | 84.83 |
1006905600000 | 84.94 |
1006992000000 | 84.88 |
1007078400000 | 85.71 |
1007337600000 | 84.27 |
1007424000000 | 85.09 |
1007510400000 | 86.59 |
1007596800000 | 87.27 |
1007683200000 | 87.01 |
1007942400000 | 85.8 |
1008028800000 | 86 |
1008115200000 | 85.94 |
1008201600000 | 85 |
1008288000000 | 85.41 |
1008547200000 | 84.91 |
1008633600000 | 85.18 |
1008720000000 | 84.71 |
1008806400000 | 84.27 |
1008892800000 | 83.98 |
1009152000000 | 83.98 |
1009411200000 | 85.26 |
1009497600000 | 86.59 |
1009756800000 | 86.86 |
1009929600000 | 88.8 |
1010016000000 | 90.21 |
1010102400000 | 90.2 |
1010361600000 | 90.02 |
1010448000000 | 88.76 |
1010534400000 | 89.37 |
1010620800000 | 89.02 |
1010707200000 | 90.28 |
1010966400000 | 88.75 |
1011052800000 | 87.98 |
1011139200000 | 85.96 |
1011225600000 | 86.73 |
1011312000000 | 87.12 |
1011571200000 | 86.62 |
1011657600000 | 87.27 |
1011744000000 | 86.62 |
1011830400000 | 87.22 |
1011916800000 | 85.47 |
1012176000000 | 85.24 |
1012262400000 | 85.58 |
1012348800000 | 84.85 |
1012435200000 | 85.61 |
1012521600000 | 86.37 |
1012780800000 | 87.2 |
1012867200000 | 86.24 |
1012953600000 | 86.54 |
1013040000000 | 86.51 |
1013126400000 | 86.52 |
1013385600000 | 87.66 |
1013472000000 | 87.71 |
1013558400000 | 87.82 |
1013644800000 | 88.4 |
1013731200000 | 88.61 |
1013990400000 | 88.32 |
1014076800000 | 88.53 |
1014163200000 | 87.83 |
1014249600000 | 88.88 |
1014336000000 | 89.3 |
1014595200000 | 89.09 |
1014681600000 | 89.13 |
1014768000000 | 90.23 |
1014854400000 | 90.59 |
1014940800000 | 90.76 |
1015200000000 | 92.9 |
1015286400000 | 92.89 |
1015372800000 | 92.98 |
1015459200000 | 94.41 |
1015545600000 | 94.16 |
1015804800000 | 94.41 |
1015891200000 | 93.53 |
1015977600000 | 93.55 |
1016064000000 | 94.03 |
1016150400000 | 94.3 |
1016409600000 | 94.8 |
1016496000000 | 94.62 |
1016582400000 | 94.25 |
1016668800000 | 94.67 |
1016755200000 | 94.14 |
1017014400000 | 93.98 |
1017100800000 | 93.94 |
1017187200000 | 93.95 |
1017273600000 | 93.91 |
1017705600000 | 95.87 |
1017792000000 | 95.94 |
1017878400000 | 95.21 |
1017964800000 | 96.42 |
1018224000000 | 94.92 |
1018310400000 | 95.7 |
1018396800000 | 95.69 |
1018483200000 | 95.72 |
1018569600000 | 95.7 |
1018828800000 | 95.87 |
1018915200000 | 96.83 |
1019001600000 | 98.06 |
1019088000000 | 97.62 |
1019174400000 | 97.87 |
1019433600000 | 96.53 |
1019520000000 | 96.18 |
1019606400000 | 96.68 |
1019692800000 | 96.26 |
1019779200000 | 97.93 |
1020038400000 | 97.69 |
1020124800000 | 97.13 |
1020211200000 | 97.71 |
1020297600000 | 98.27 |
1020384000000 | 99.53 |
1020643200000 | 98.91 |
1020729600000 | 98.2 |
1020816000000 | 99.21 |
1020902400000 | 99.56 |
1020988800000 | 99.46 |
1021248000000 | 99.67 |
1021334400000 | 100.19 |
1021420800000 | 100.99 |
1021507200000 | 101.36 |
1021593600000 | 102.45 |
1021852800000 | 102.35 |
1021939200000 | 101.54 |
1022025600000 | 101.23 |
1022112000000 | 100.72 |
1022198400000 | 100.07 |
1022457600000 | 100.3 |
1022544000000 | 101.17 |
1022630400000 | 100.61 |
1022716800000 | 100.48 |
1022803200000 | 100.06 |
1023062400000 | 100.58 |
1023148800000 | 99.08 |
1023235200000 | 99.12 |
1023321600000 | 99.52 |
1023408000000 | 97.47 |
1023667200000 | 97.75 |
1023753600000 | 98.61 |
1023840000000 | 97.29 |
1023926400000 | 96.33 |
1024012800000 | 94.52 |
1024272000000 | 95.28 |
1024358400000 | 96.49 |
1024444800000 | 95.83 |
1024531200000 | 94.49 |
1024617600000 | 94.93 |
1024876800000 | 93.87 |
1024963200000 | 95.69 |
1025049600000 | 94.81 |
1025136000000 | 97.02 |
1025222400000 | 98.75 |
1025481600000 | 99.15 |
1025568000000 | 97.57 |
1025654400000 | 96.45 |
1025740800000 | 97.01 |
1025827200000 | 98.28 |
1026086400000 | 99.42 |
1026172800000 | 99.48 |
1026259200000 | 98.17 |
1026345600000 | 96.83 |
1026432000000 | 96.68 |
1026691200000 | 97.09 |
1026777600000 | 96.48 |
1026864000000 | 97.45 |
1026950400000 | 97.54 |
1027036800000 | 96.49 |
1027296000000 | 93.23 |
1027382400000 | 89.71 |
1027468800000 | 85.35 |
1027555200000 | 88.32 |
1027641600000 | 87.41 |
1027900800000 | 88.55 |
1027987200000 | 90.03 |
1028073600000 | 89.12 |
1028160000000 | 88.47 |
1028246400000 | 88.3 |
1028505600000 | 86.06 |
1028592000000 | 85.07 |
1028678400000 | 86.66 |
1028764800000 | 86.13 |
1028851200000 | 87.2 |
1029110400000 | 87.89 |
1029196800000 | 87.68 |
1029283200000 | 86.85 |
1029369600000 | 87.23 |
1029456000000 | 87.06 |
1029715200000 | 86.44 |
1029801600000 | 86.96 |
1029888000000 | 88.01 |
1029974400000 | 87.81 |
1030060800000 | 87.04 |
1030320000000 | 86.82 |
1030406400000 | 88.18 |
1030492800000 | 87.1 |
1030579200000 | 86.96 |
1030665600000 | 86.62 |
1030924800000 | 86.57 |
1031011200000 | 85.84 |
1031097600000 | 84.78 |
1031184000000 | 84.31 |
1031270400000 | 84.74 |
1031529600000 | 83.97 |
1031616000000 | 84.48 |
1031702400000 | 85.62 |
1031788800000 | 85.21 |
1031875200000 | 83.91 |
1032134400000 | 83.15 |
1032220800000 | 82.88 |
1032307200000 | 81.91 |
1032393600000 | 82.01 |
1032480000000 | 82.13 |
1032739200000 | 80.26 |
1032825600000 | 77.96 |
1032912000000 | 77.58 |
1032998400000 | 78.7 |
1033084800000 | 78.64 |
1033344000000 | 77.31 |
1033430400000 | 77.47 |
1033516800000 | 77.66 |
1033603200000 | 76.81 |
1033689600000 | 75.92 |
1033948800000 | 74.98 |
1034035200000 | 73.81 |
1034121600000 | 74.45 |
1034208000000 | 74.22 |
1034294400000 | 76.49 |
1034553600000 | 76.6 |
1034640000000 | 79.44 |
1034726400000 | 79.14 |
1034812800000 | 79.07 |
1034899200000 | 79.38 |
1035158400000 | 80.19 |
1035244800000 | 80.39 |
1035331200000 | 79.76 |
1035417600000 | 79.86 |
1035504000000 | 79.06 |
1035763200000 | 80.18 |
1035849600000 | 78.44 |
1035936000000 | 79.75 |
1036022400000 | 80.96 |
1036108800000 | 80.78 |
1036368000000 | 82.39 |
1036454400000 | 82.94 |
1036540800000 | 82.57 |
1036627200000 | 83.01 |
1036713600000 | 83.41 |
1036972800000 | 82.68 |
1037059200000 | 83.09 |
1037145600000 | 83.11 |
1037232000000 | 83.9 |
1037318400000 | 85.04 |
1037577600000 | 85.42 |
1037664000000 | 84.22 |
1037750400000 | 84.23 |
1037836800000 | 85.87 |
1037923200000 | 85.94 |
1038182400000 | 85.32 |
1038268800000 | 84.97 |
1038355200000 | 85.43 |
1038441600000 | 86.62 |
1038528000000 | 87.53 |
1038787200000 | 88.35 |
1038873600000 | 86.32 |
1038960000000 | 86.15 |
1039046400000 | 86.62 |
1039132800000 | 84.48 |
1039392000000 | 83.63 |
1039478400000 | 83.51 |
1039564800000 | 84 |
1039651200000 | 84.35 |
1039737600000 | 83.58 |
1039996800000 | 83.83 |
1040083200000 | 84.33 |
1040169600000 | 85.37 |
1040256000000 | 85.34 |
1040342400000 | 85.46 |
1040601600000 | 85.21 |
1040688000000 | 85.58 |
1040947200000 | 85.86 |
1041206400000 | 86.43 |
1041292800000 | 86.65 |
1041465600000 | 86.56 |
1041552000000 | 87.87 |
1041811200000 | 88.15 |
1041897600000 | 88.26 |
1041984000000 | 87.74 |
1042070400000 | 87.92 |
1042156800000 | 88.59 |
1042416000000 | 88.95 |
1042502400000 | 89.39 |
1042588800000 | 89.3 |
1042675200000 | 89.63 |
1042761600000 | 89.09 |
1043020800000 | 89.28 |
1043107200000 | 89.17 |
1043193600000 | 88.16 |
1043280000000 | 87.99 |
1043366400000 | 88.62 |
1043625600000 | 86.82 |
1043712000000 | 85.37 |
1043798400000 | 84.75 |
1043884800000 | 84.47 |
1043971200000 | 84.19 |
1044230400000 | 85.21 |
1044316800000 | 85.19 |
1044403200000 | 84.14 |
1044489600000 | 84.19 |
1044576000000 | 83.85 |
1044835200000 | 82.59 |
1044921600000 | 83.17 |
1045008000000 | 82.44 |
1045094400000 | 82.92 |
1045180800000 | 82.49 |
1045440000000 | 83.37 |
1045526400000 | 82.36 |
1045612800000 | 82.67 |
1045699200000 | 82.5 |
1045785600000 | 82 |
1046044800000 | 81.78 |
1046131200000 | 80.47 |
1046217600000 | 80.15 |
1046304000000 | 79.66 |
1046390400000 | 80.83 |
1046649600000 | 81.7 |
1046736000000 | 81.47 |
1046822400000 | 81.89 |
1046908800000 | 81.37 |
1046995200000 | 80.55 |
1047254400000 | 80.66 |
1047340800000 | 80.44 |
1047427200000 | 79.91 |
1047513600000 | 79.58 |
1047600000000 | 80.36 |
1047859200000 | 79.64 |
1047945600000 | 80.71 |
1048032000000 | 80.74 |
1048118400000 | 81.19 |
1048204800000 | 81.66 |
1048464000000 | 81.31 |
1048550400000 | 80.92 |
1048636800000 | 81.45 |
1048723200000 | 80.85 |
1048809600000 | 81.38 |
1049068800000 | 80.9 |
1049155200000 | 81.33 |
1049241600000 | 81.44 |
1049328000000 | 82.06 |
1049414400000 | 82.15 |
1049673600000 | 83.56 |
1049760000000 | 83.44 |
1049846400000 | 83.98 |
1049932800000 | 83.78 |
1050019200000 | 84.17 |
1050278400000 | 84.11 |
1050364800000 | 85.26 |
1050451200000 | 86.06 |
1050537600000 | 86.05 |
1050969600000 | 86.79 |
1051056000000 | 88.68 |
1051142400000 | 89.35 |
1051228800000 | 89.38 |
1051488000000 | 89.86 |
1051574400000 | 91.13 |
1051660800000 | 92.87 |
1051747200000 | 93.4 |
1051833600000 | 93.32 |
1052092800000 | 94.92 |
1052179200000 | 95.79 |
1052265600000 | 96.4 |
1052352000000 | 96.16 |
1052438400000 | 95.96 |
1052697600000 | 96.99 |
1052784000000 | 97.1 |
1052870400000 | 97.37 |
1052956800000 | 97.19 |
1053043200000 | 98.94 |
1053302400000 | 98.37 |
1053388800000 | 98.15 |
1053475200000 | 97.73 |
1053561600000 | 98.82 |
1053648000000 | 99.34 |
1053907200000 | 99.49 |
1053993600000 | 98.97 |
1054080000000 | 99.29 |
1054166400000 | 100.18 |
1054252800000 | 100.46 |
1054512000000 | 101.66 |
1054598400000 | 101.05 |
1054684800000 | 101.36 |
1054771200000 | 102.93 |
1054857600000 | 102.89 |
1055116800000 | 102.99 |
1055203200000 | 101.88 |
1055289600000 | 103.24 |
1055376000000 | 104.44 |
1055462400000 | 104.66 |
1055721600000 | 104.69 |
1055808000000 | 105.71 |
1055894400000 | 104.14 |
1055980800000 | 104.2 |
1056067200000 | 102.92 |
1056326400000 | 102.19 |
1056412800000 | 100.38 |
1056499200000 | 101.57 |
1056585600000 | 100.4 |
1056672000000 | 101.77 |
1056931200000 | 102.45 |
1057017600000 | 102.37 |
1057104000000 | 102.77 |
1057190400000 | 103.39 |
1057276800000 | 103.5 |
1057536000000 | 103.46 |
1057622400000 | 104.02 |
1057708800000 | 103.85 |
1057795200000 | 103.96 |
1057881600000 | 103.04 |
1058140800000 | 104.11 |
1058227200000 | 103.52 |
1058313600000 | 103.9 |
1058400000000 | 102.78 |
1058486400000 | 103.94 |
1058745600000 | 103.66 |
1058832000000 | 103.44 |
1058918400000 | 105.3 |
1059004800000 | 106.17 |
1059091200000 | 107.27 |
1059350400000 | 107.14 |
1059436800000 | 106.83 |
1059523200000 | 106.06 |
1059609600000 | 105.07 |
1059696000000 | 105.54 |
1059955200000 | 106.64 |
1060041600000 | 106.85 |
1060128000000 | 105.86 |
1060214400000 | 106.26 |
1060300800000 | 106.71 |
1060560000000 | 107.18 |
1060646400000 | 107.44 |
1060732800000 | 108.24 |
1060819200000 | 108.16 |
1060905600000 | 109 |
1061164800000 | 108.74 |
1061251200000 | 109.49 |
1061337600000 | 109.48 |
1061424000000 | 109.44 |
1061510400000 | 109.47 |
1061769600000 | 109.05 |
1061856000000 | 108.1 |
1061942400000 | 108.49 |
1062028800000 | 109.06 |
1062115200000 | 110.79 |
1062374400000 | 112.69 |
1062460800000 | 112.11 |
1062547200000 | 114.77 |
1062633600000 | 115.96 |
1062720000000 | 117.85 |
1062979200000 | 117.14 |
1063065600000 | 117.17 |
1063152000000 | 115.78 |
1063238400000 | 116.48 |
1063324800000 | 117.89 |
1063584000000 | 118.08 |
1063670400000 | 117.01 |
1063756800000 | 118.81 |
1063843200000 | 117.86 |
1063929600000 | 119.25 |
1064188800000 | 117.91 |
1064275200000 | 118.02 |
1064361600000 | 118.54 |
1064448000000 | 116.42 |
1064534400000 | 115.56 |
1064793600000 | 117.87 |
1064880000000 | 116.72 |
1064966400000 | 117.69 |
1065052800000 | 118.6 |
1065139200000 | 119.08 |
1065398400000 | 121.19 |
1065484800000 | 121.67 |
1065571200000 | 122.5 |
1065657600000 | 122.44 |
1065744000000 | 122.88 |
1066003200000 | 122.62 |
1066089600000 | 123.39 |
1066176000000 | 123.93 |
1066262400000 | 123.81 |
1066348800000 | 124.18 |
1066608000000 | 124.35 |
1066694400000 | 124.65 |
1066780800000 | 124.97 |
1066867200000 | 124.76 |
1066953600000 | 125.35 |
1067212800000 | 125.01 |
1067299200000 | 125.82 |
1067385600000 | 127.02 |
1067472000000 | 127.13 |
1067558400000 | 126.39 |
1067817600000 | 126.75 |
1067904000000 | 127.62 |
1067990400000 | 127.04 |
1068076800000 | 126.94 |
1068163200000 | 128.63 |
1068422400000 | 128.37 |
1068508800000 | 127.67 |
1068595200000 | 129.25 |
1068681600000 | 131.06 |
1068768000000 | 132.32 |
1069027200000 | 130.95 |
1069113600000 | 131.9 |
1069200000000 | 131.28 |
1069286400000 | 131.51 |
1069372800000 | 132.12 |
1069632000000 | 131.5 |
1069718400000 | 132.12 |
1069804800000 | 133.78 |
1069891200000 | 134.27 |
1069977600000 | 134.52 |
1070236800000 | 136.29 |
1070323200000 | 137.88 |
1070409600000 | 138.69 |
1070496000000 | 137.98 |
1070582400000 | 139.16 |
1070841600000 | 139.97 |
1070928000000 | 140.35 |
1071014400000 | 139.53 |
1071100800000 | 138.07 |
1071187200000 | 139.39 |
1071446400000 | 139.81 |
1071532800000 | 138.88 |
1071619200000 | 138.69 |
1071705600000 | 138.6 |
1071792000000 | 138.27 |
1072051200000 | 138.56 |
1072137600000 | 139.63 |
1072224000000 | 139.85 |
1072656000000 | 141.21 |
1072742400000 | 142.24 |
1072828800000 | 143.18 |
1073001600000 | 144.83 |
1073260800000 | 146.02 |
1073347200000 | 146.5 |
1073433600000 | 146.52 |
1073520000000 | 148.08 |
1073606400000 | 149.57 |
1073865600000 | 148.71 |
1073952000000 | 149.15 |
1074038400000 | 148.62 |
1074124800000 | 148.52 |
1074211200000 | 147.14 |
1074470400000 | 148.03 |
1074556800000 | 149.4 |
1074643200000 | 149.54 |
1074729600000 | 151.92 |
1074816000000 | 152.1 |
1075075200000 | 150.94 |
1075161600000 | 151.7 |
1075248000000 | 150.98 |
1075334400000 | 147.51 |
1075420800000 | 149.04 |
1075680000000 | 149.1 |
1075766400000 | 150.17 |
1075852800000 | 150.2 |
1075939200000 | 151.57 |
1076025600000 | 154.42 |
1076284800000 | 154.86 |
1076371200000 | 154.77 |
1076457600000 | 154.74 |
1076544000000 | 157.3 |
1076630400000 | 157.01 |
1076889600000 | 157.26 |
1076976000000 | 158.23 |
1077062400000 | 159.34 |
1077148800000 | 158.05 |
1077235200000 | 156.81 |
1077494400000 | 156.32 |
1077580800000 | 156 |
1077667200000 | 154.91 |
1077753600000 | 154.21 |
1077840000000 | 154.5 |
1078099200000 | 155.87 |
1078185600000 | 154.95 |
1078272000000 | 153.37 |
1078358400000 | 154.24 |
1078444800000 | 157.48 |
1078704000000 | 158.13 |
1078790400000 | 157.36 |
1078876800000 | 154.32 |
1078963200000 | 151.78 |
1079049600000 | 150.58 |
1079308800000 | 149.37 |
1079395200000 | 150.64 |
1079481600000 | 150.98 |
1079568000000 | 151.96 |
1079654400000 | 151.24 |
1079913600000 | 149.31 |
1080000000000 | 149.51 |
1080086400000 | 148.17 |
1080172800000 | 150.32 |
1080259200000 | 149.92 |
1080518400000 | 151.06 |
1080604800000 | 151.21 |
1080691200000 | 153 |
1080777600000 | 155.29 |
1080864000000 | 154.87 |
1081123200000 | 153.7 |
1081209600000 | 154.26 |
1081296000000 | 157.13 |
1081382400000 | 156.45 |
1081814400000 | 154.94 |
1081900800000 | 153.78 |
1081987200000 | 153.65 |
1082073600000 | 154.98 |
1082332800000 | 154.76 |
1082419200000 | 155.01 |
1082505600000 | 153.86 |
1082592000000 | 154.99 |
1082678400000 | 155.07 |
1082937600000 | 156.2 |
1083024000000 | 156.78 |
1083110400000 | 154.84 |
1083196800000 | 154.67 |
1083283200000 | 154.27 |
1083542400000 | 154.39 |
1083628800000 | 156.26 |
1083715200000 | 158.23 |
1083801600000 | 155.83 |
1083888000000 | 153.5 |
1084147200000 | 147.94 |
1084233600000 | 149.24 |
1084320000000 | 148.84 |
1084406400000 | 148.87 |
1084492800000 | 149.17 |
1084752000000 | 148.9 |
1084838400000 | 149.47 |
1084924800000 | 151.94 |
1085011200000 | 150.72 |
1085097600000 | 151.98 |
1085356800000 | 152.41 |
1085443200000 | 153.69 |
1085529600000 | 154.69 |
1085616000000 | 157.44 |
1085702400000 | 157.36 |
1085961600000 | 157.21 |
1086048000000 | 157.25 |
1086134400000 | 158.74 |
1086220800000 | 157.86 |
1086307200000 | 158.64 |
1086566400000 | 161.19 |
1086652800000 | 161.13 |
1086739200000 | 158.66 |
1086825600000 | 157.8 |
1086912000000 | 157.42 |
1087171200000 | 157.48 |
1087257600000 | 157.1 |
1087344000000 | 156.71 |
1087430400000 | 156.78 |
1087516800000 | 158.34 |
1087776000000 | 158.33 |
1087862400000 | 157.76 |
1087948800000 | 157.7 |
1088035200000 | 159.87 |
1088121600000 | 159.7 |
1088380800000 | 161.01 |
1088467200000 | 160.6 |
1088553600000 | 160.73 |
1088640000000 | 160.91 |
1088726400000 | 161.81 |
1088985600000 | 160.89 |
1089072000000 | 160.85 |
1089158400000 | 161.84 |
1089244800000 | 161.76 |
1089331200000 | 160.88 |
1089590400000 | 161.16 |
1089676800000 | 160.63 |
1089763200000 | 161.06 |
1089849600000 | 160.33 |
1089936000000 | 161.08 |
1090195200000 | 159.89 |
1090281600000 | 155.31 |
1090368000000 | 154.95 |
1090454400000 | 153.97 |
1090540800000 | 152.34 |
1090800000000 | 152.28 |
1090886400000 | 151.75 |
1090972800000 | 151.87 |
1091059200000 | 153.53 |
1091145600000 | 153.27 |
1091404800000 | 153.82 |
1091491200000 | 155.47 |
1091577600000 | 154.78 |
1091664000000 | 154.48 |
1091750400000 | 155.46 |
1092009600000 | 153.76 |
1092096000000 | 155.48 |
1092182400000 | 153.53 |
1092268800000 | 153.61 |
1092355200000 | 155.39 |
1092614400000 | 155.23 |
1092700800000 | 155.29 |
1092787200000 | 154.8 |
1092873600000 | 156.28 |
1092960000000 | 156.46 |
1093219200000 | 156.57 |
1093305600000 | 155.48 |
1093392000000 | 154.98 |
1093478400000 | 155.43 |
1093564800000 | 154.75 |
1093824000000 | 154.95 |
1093910400000 | 155.7 |
1093996800000 | 156.78 |
1094083200000 | 157.14 |
1094169600000 | 156.35 |
1094428800000 | 156.47 |
1094515200000 | 156.48 |
1094601600000 | 157.07 |
1094688000000 | 158 |
1094774400000 | 160.8 |
1095033600000 | 161.11 |
1095120000000 | 161.37 |
1095206400000 | 158.93 |
1095292800000 | 159.34 |
1095379200000 | 159.61 |
1095638400000 | 159.27 |
1095724800000 | 161.31 |
1095811200000 | 161.33 |
1095897600000 | 161.46 |
1095984000000 | 160.87 |
1096243200000 | 160.82 |
1096329600000 | 161 |
1096416000000 | 162.77 |
1096502400000 | 163.84 |
1096588800000 | 165.26 |
1096848000000 | 164.74 |
1096934400000 | 165.3 |
1097020800000 | 164.27 |
1097107200000 | 164.7 |
1097193600000 | 166.42 |
1097452800000 | 165.35 |
1097539200000 | 163.63 |
1097625600000 | 163.06 |
1097712000000 | 163.56 |
1097798400000 | 164.6 |
1098057600000 | 164.97 |
1098144000000 | 165.96 |
1098230400000 | 165.67 |
1098316800000 | 165.88 |
1098403200000 | 167.33 |
1098662400000 | 167.8 |
1098748800000 | 167.75 |
1098835200000 | 168.19 |
1098921600000 | 167.84 |
1099008000000 | 168.33 |
1099267200000 | 170.47 |
1099353600000 | 170.72 |
1099440000000 | 173.27 |
1099526400000 | 174.2 |
1099612800000 | 175.62 |
1099872000000 | 176.6 |
1099958400000 | 176.27 |
1100044800000 | 177.71 |
1100131200000 | 178.38 |
1100217600000 | 179.62 |
1100476800000 | 180.49 |
1100563200000 | 180.6 |
1100649600000 | 182.31 |
1100736000000 | 182.55 |
1100822400000 | 184.52 |
1101081600000 | 183.88 |
1101168000000 | 185.72 |
1101254400000 | 187.19 |
1101340800000 | 189.69 |
1101427200000 | 190.64 |
1101686400000 | 191.75 |
1101772800000 | 191.48 |
1101859200000 | 192.87 |
1101945600000 | 192.16 |
1102032000000 | 194.19 |
1102291200000 | 195.18 |
1102377600000 | 195.55 |
1102464000000 | 191.3 |
1102550400000 | 190.12 |
1102636800000 | 192.48 |
1102896000000 | 193.49 |
1102982400000 | 193.15 |
1103068800000 | 195.31 |
1103155200000 | 193.32 |
1103241600000 | 192.28 |
1103500800000 | 195.9 |
1103587200000 | 195.9 |
1103673600000 | 196.67 |
1103760000000 | 198.6 |
1103846400000 | 198.6 |
1104105600000 | 200.5 |
1104192000000 | 200.41 |
1104278400000 | 200.48 |
1104364800000 | 201.36 |
1104451200000 | 200.71 |
1104710400000 | 201.25 |
1104796800000 | 198.97 |
1104883200000 | 197.65 |
1104969600000 | 195.73 |
1105056000000 | 195.2 |
1105315200000 | 196.76 |
1105401600000 | 197.6 |
1105488000000 | 197.9 |
1105574400000 | 197.81 |
1105660800000 | 196.51 |
1105920000000 | 197.79 |
1106006400000 | 197.53 |
1106092800000 | 198.62 |
1106179200000 | 195.26 |
1106265600000 | 196.17 |
1106524800000 | 195.55 |
1106611200000 | 195.53 |
1106697600000 | 197.31 |
1106784000000 | 196.19 |
1106870400000 | 195.53 |
1107129600000 | 195.7 |
1107216000000 | 197.08 |
1107302400000 | 198.76 |
1107388800000 | 198.92 |
1107475200000 | 199.93 |
1107734400000 | 199.97 |
1107820800000 | 198.98 |
1107907200000 | 199.9 |
1107993600000 | 199.43 |
1108080000000 | 200.23 |
1108339200000 | 202.4 |
1108425600000 | 204.4 |
1108512000000 | 204.32 |
1108598400000 | 205.86 |
1108684800000 | 205.8 |
1108944000000 | 206.12 |
1109030400000 | 207.76 |
1109116800000 | 206.45 |
1109203200000 | 208.35 |
1109289600000 | 209.53 |
1109548800000 | 211.19 |
1109635200000 | 209.93 |
1109721600000 | 210.29 |
1109808000000 | 211.48 |
1109894400000 | 214.27 |
1110153600000 | 214.35 |
1110240000000 | 216.02 |
1110326400000 | 215.81 |
1110412800000 | 215.58 |
1110499200000 | 216.92 |
1110758400000 | 214.51 |
1110844800000 | 214.72 |
1110931200000 | 215.11 |
1111017600000 | 213.72 |
1111104000000 | 212.32 |
1111363200000 | 210.23 |
1111449600000 | 211.28 |
1111536000000 | 206.87 |
1111622400000 | 207.63 |
1112054400000 | 206.71 |
1112140800000 | 206.66 |
1112227200000 | 208.47 |
1112313600000 | 208.87 |
1112572800000 | 206.45 |
1112659200000 | 208.8 |
1112745600000 | 210.95 |
1112832000000 | 212.79 |
1112918400000 | 213.18 |
1113177600000 | 214.46 |
1113264000000 | 213.31 |
1113350400000 | 215.38 |
1113436800000 | 212.47 |
1113523200000 | 211.13 |
1113782400000 | 208.95 |
1113868800000 | 210.53 |
1113955200000 | 212.16 |
1114041600000 | 212.17 |
1114128000000 | 212.77 |
1114387200000 | 212.18 |
1114473600000 | 211.19 |
1114560000000 | 206.86 |
1114646400000 | 204.34 |
1114732800000 | 204.31 |
1114992000000 | 205.3 |
1115078400000 | 206.36 |
1115164800000 | 207.01 |
1115251200000 | 206.82 |
1115337600000 | 207.83 |
1115596800000 | 207.9 |
1115683200000 | 207.77 |
1115769600000 | 207.38 |
1115856000000 | 205.98 |
1115942400000 | 204.81 |
1116201600000 | 204.72 |
1116288000000 | 205.33 |
1116374400000 | 207.73 |
1116460800000 | 208.39 |
1116547200000 | 207.86 |
1116806400000 | 209.86 |
1116892800000 | 210.98 |
1116979200000 | 211.28 |
1117065600000 | 212.46 |
1117152000000 | 212.82 |
1117411200000 | 212.31 |
1117497600000 | 211.08 |
1117584000000 | 211.51 |
1117670400000 | 211.5 |
1117756800000 | 211.22 |
1118016000000 | 211.06 |
1118102400000 | 212.83 |
1118188800000 | 214.77 |
1118275200000 | 213.33 |
1118361600000 | 214.11 |
1118620800000 | 212.64 |
1118707200000 | 213.73 |
1118793600000 | 214.45 |
1118880000000 | 215.45 |
1118966400000 | 219.61 |
1119225600000 | 217.73 |
1119312000000 | 218.02 |
1119398400000 | 217.57 |
1119484800000 | 216 |
1119571200000 | 216.39 |
1119830400000 | 215.53 |
1119916800000 | 215.3 |
1120003200000 | 215.5 |
1120089600000 | 216.53 |
1120176000000 | 214.51 |
1120435200000 | 214.55 |
1120521600000 | 216.14 |
1120608000000 | 217.59 |
1120694400000 | 215.37 |
1120780800000 | 217.57 |
1121040000000 | 221.83 |
1121126400000 | 224.83 |
1121212800000 | 223.56 |
1121299200000 | 223.31 |
1121385600000 | 222.33 |
1121644800000 | 222.94 |
1121731200000 | 221.22 |
1121817600000 | 220.63 |
1121904000000 | 223.69 |
1121990400000 | 224.49 |
1122249600000 | 224.17 |
1122336000000 | 222.84 |
1122422400000 | 225.56 |
1122508800000 | 228.35 |
1122595200000 | 229.63 |
1122854400000 | 232.27 |
1122940800000 | 234.26 |
1123027200000 | 236.42 |
1123113600000 | 237.12 |
1123200000000 | 236.13 |
1123459200000 | 237.99 |
1123545600000 | 238.13 |
1123632000000 | 238.75 |
1123718400000 | 239.18 |
1123804800000 | 239.76 |
1124064000000 | 238.49 |
1124150400000 | 237.27 |
1124236800000 | 235.9 |
1124323200000 | 232.52 |
1124409600000 | 233.26 |
1124668800000 | 236.28 |
1124755200000 | 234.32 |
1124841600000 | 233.51 |
1124928000000 | 233.16 |
1125014400000 | 234.47 |
1125273600000 | 233.08 |
1125360000000 | 232.44 |
1125446400000 | 236.72 |
1125532800000 | 243.08 |
1125619200000 | 244.72 |
1125878400000 | 244.86 |
1125964800000 | 246.17 |
1126051200000 | 247 |
1126137600000 | 244.94 |
1126224000000 | 247.16 |
1126483200000 | 245.54 |
1126569600000 | 244.19 |
1126656000000 | 245.94 |
1126742400000 | 245.08 |
1126828800000 | 245.8 |
1127088000000 | 246.62 |
1127174400000 | 247.87 |
1127260800000 | 248.17 |
1127347200000 | 246.97 |
1127433600000 | 244.98 |
1127692800000 | 245.39 |
1127779200000 | 244.73 |
1127865600000 | 244.95 |
1127952000000 | 245.65 |
1128038400000 | 247.53 |
1128297600000 | 245.13 |
1128384000000 | 245.43 |
1128470400000 | 243.72 |
1128556800000 | 242.05 |
1128643200000 | 241.14 |
1128902400000 | 240.19 |
1128988800000 | 239.27 |
1129075200000 | 238.34 |
1129161600000 | 229 |
1129248000000 | 228.8 |
1129507200000 | 229.27 |
1129593600000 | 225.7 |
1129680000000 | 220.45 |
1129766400000 | 222.03 |
1129852800000 | 219.86 |
1130112000000 | 224.61 |
1130198400000 | 229.09 |
1130284800000 | 230.78 |
1130371200000 | 228.16 |
1130457600000 | 226.46 |
1130716800000 | 229.46 |
1130803200000 | 229.07 |
1130889600000 | 231.49 |
1130976000000 | 232.41 |
1131062400000 | 228.92 |
1131321600000 | 228.19 |
1131408000000 | 227.83 |
1131494400000 | 227.92 |
1131580800000 | 228.23 |
1131667200000 | 229 |
1131926400000 | 229.05 |
1132012800000 | 225.62 |
1132099200000 | 224.24 |
1132185600000 | 228.04 |
1132272000000 | 227.59 |
1132531200000 | 229.19 |
1132617600000 | 229.77 |
1132704000000 | 232.32 |
1132790400000 | 232.49 |
1132876800000 | 233.01 |
1133136000000 | 233.56 |
1133222400000 | 232.13 |
1133308800000 | 233.36 |
1133395200000 | 234.86 |
1133481600000 | 237.68 |
1133740800000 | 239.18 |
1133827200000 | 241.21 |
1133913600000 | 241.3 |
1134000000000 | 243.22 |
1134086400000 | 244.49 |
1134345600000 | 246.48 |
1134432000000 | 246.92 |
1134518400000 | 249.01 |
1134604800000 | 246.61 |
1134691200000 | 247.94 |
1134950400000 | 247.34 |
1135036800000 | 246.06 |
1135123200000 | 245.86 |
1135209600000 | 248.39 |
1135296000000 | 251.02 |
1135641600000 | 251.43 |
1135728000000 | 253.56 |
1135814400000 | 253.01 |
1135900800000 | 252.82 |
1136160000000 | 253.47 |
1136246400000 | 260.08 |
1136332800000 | 265.36 |
1136419200000 | 265.34 |
1136505600000 | 266.7 |
1136764800000 | 266.21 |
1136851200000 | 263.06 |
1136937600000 | 264.49 |
1137024000000 | 266.47 |
1137110400000 | 265.24 |
1137369600000 | 266.7 |
1137456000000 | 263.98 |
1137542400000 | 260.59 |
1137628800000 | 264.77 |
1137715200000 | 265.68 |
1137974400000 | 268.53 |
1138060800000 | 269.04 |
1138147200000 | 270.02 |
1138233600000 | 271.97 |
1138320000000 | 273.97 |
1138579200000 | 274.17 |
1138665600000 | 274.69 |
1138752000000 | 275.83 |
1138838400000 | 275.48 |
1138924800000 | 272.32 |
1139184000000 | 272.12 |
1139270400000 | 270.88 |
1139356800000 | 271.19 |
1139443200000 | 274.64 |
1139529600000 | 273.56 |
1139788800000 | 272.83 |
1139875200000 | 272.67 |
1139961600000 | 274.29 |
1140048000000 | 275.11 |
1140134400000 | 278.33 |
1140393600000 | 281.05 |
1140480000000 | 281.16 |
1140566400000 | 281.09 |
1140652800000 | 282.19 |
1140739200000 | 282.45 |
1140998400000 | 283.63 |
1141084800000 | 280.44 |
1141171200000 | 283.91 |
1141257600000 | 284.95 |
1141344000000 | 286.02 |
1141603200000 | 286.8 |
1141689600000 | 282.11 |
1141776000000 | 281.1 |
1141862400000 | 283.87 |
1141948800000 | 283.87 |
1142208000000 | 285.96 |
1142294400000 | 290.81 |
1142380800000 | 293.1 |
1142467200000 | 297.83 |
1142553600000 | 298.65 |
1142812800000 | 301.08 |
1142899200000 | 298.76 |
1142985600000 | 299.91 |
1143072000000 | 298.58 |
1143158400000 | 300.69 |
1143417600000 | 301.67 |
1143504000000 | 303.17 |
1143590400000 | 300.6 |
1143676800000 | 305.59 |
1143763200000 | 303.55 |
1144022400000 | 308.55 |
1144108800000 | 311.39 |
1144195200000 | 313.84 |
1144281600000 | 315.58 |
1144368000000 | 311.56 |
1144627200000 | 311.38 |
1144713600000 | 310.92 |
1144800000000 | 307.8 |
1144886400000 | 309.23 |
1145318400000 | 315.58 |
1145404800000 | 320.9 |
1145491200000 | 322.48 |
1145577600000 | 328.52 |
1145836800000 | 330.9 |
1145923200000 | 330.18 |
1146009600000 | 332.75 |
1146096000000 | 331.74 |
1146182400000 | 333.8 |
1146441600000 | 334.81 |
1146528000000 | 341.36 |
1146614400000 | 341.56 |
1146700800000 | 347.71 |
1146787200000 | 352.27 |
1147046400000 | 352.92 |
1147132800000 | 355.3 |
1147219200000 | 358.16 |
1147305600000 | 359.51 |
1147392000000 | 353.07 |
1147651200000 | 335.82 |
1147737600000 | 332.63 |
1147824000000 | 322.87 |
1147910400000 | 312.04 |
1147996800000 | 310.66 |
1148256000000 | 293.55 |
1148342400000 | 311.67 |
1148428800000 | 305.49 |
1148515200000 | 305.93 |
1148601600000 | 317.88 |
1148860800000 | 323.84 |
1148947200000 | 317.68 |
1149033600000 | 320.74 |
1149120000000 | 322.82 |
1149206400000 | 330.76 |
1149465600000 | 330.37 |
1149552000000 | 321.98 |
1149638400000 | 312.99 |
1149724800000 | 296.08 |
1149811200000 | 302.5 |
1150070400000 | 296.65 |
1150156800000 | 281.75 |
1150243200000 | 284.2 |
1150329600000 | 301.3 |
1150416000000 | 297.74 |
1150675200000 | 298.44 |
1150761600000 | 297.42 |
1150848000000 | 300.22 |
1150934400000 | 301 |
1151020800000 | 302.44 |
1151280000000 | 303.52 |
1151366400000 | 304.21 |
1151452800000 | 301.64 |
1151539200000 | 306.82 |
1151625600000 | 319.34 |
1151884800000 | 322.37 |
1151971200000 | 324.2 |
1152057600000 | 317.72 |
1152144000000 | 321.55 |
1152230400000 | 321.9 |
1152489600000 | 319.19 |
1152576000000 | 317.85 |
1152662400000 | 318.66 |
1152748800000 | 312.19 |
1152835200000 | 306.18 |
1153094400000 | 296.81 |
1153180800000 | 291.42 |
1153267200000 | 300.57 |
1153353600000 | 303.89 |
1153440000000 | 299.67 |
1153699200000 | 301.42 |
1153785600000 | 305.04 |
1153872000000 | 306.96 |
1153958400000 | 313.84 |
1154044800000 | 314.46 |
1154304000000 | 316.35 |
1154390400000 | 315.07 |
1154476800000 | 319.93 |
1154563200000 | 315.43 |
1154649600000 | 319.06 |
1154908800000 | 315.53 |
1154995200000 | 315.66 |
1155081600000 | 318.04 |
1155168000000 | 311.54 |
1155254400000 | 313.35 |
1155513600000 | 313.01 |
1155600000000 | 315.29 |
1155686400000 | 321.24 |
1155772800000 | 322.05 |
1155859200000 | 322.1 |
1156118400000 | 327.43 |
1156204800000 | 325.36 |
1156291200000 | 325.02 |
1156377600000 | 323.57 |
1156464000000 | 322.45 |
1156723200000 | 323.25 |
1156809600000 | 322.82 |
1156896000000 | 327.16 |
1156982400000 | 325.99 |
1157068800000 | 329.36 |
1157328000000 | 334.07 |
1157414400000 | 333.82 |
1157500800000 | 329.47 |
1157587200000 | 324.07 |
1157673600000 | 324.42 |
1157932800000 | 319.91 |
1158019200000 | 321.65 |
1158105600000 | 324.01 |
1158192000000 | 327.68 |
1158278400000 | 325.59 |
1158537600000 | 327.27 |
1158624000000 | 328.32 |
1158710400000 | 328.57 |
1158796800000 | 329 |
1158883200000 | 327.56 |
1159142400000 | 321.38 |
1159228800000 | 323.72 |
1159315200000 | 328.37 |
1159401600000 | 330.07 |
1159488000000 | 330.55 |
1159747200000 | 331.6 |
1159833600000 | 328.28 |
1159920000000 | 329 |
1160006400000 | 334.94 |
1160092800000 | 332.11 |
1160352000000 | 334.02 |
1160438400000 | 335.58 |
1160524800000 | 335.99 |
1160611200000 | 337.7 |
1160697600000 | 338.05 |
1160956800000 | 340.26 |
1161043200000 | 337.41 |
1161129600000 | 340.97 |
1161216000000 | 345.1 |
1161302400000 | 348.3 |
1161561600000 | 347.13 |
1161648000000 | 348.59 |
1161734400000 | 352.37 |
1161820800000 | 355.63 |
1161907200000 | 355.09 |
1162166400000 | 351.1 |
1162252800000 | 354.21 |
1162339200000 | 356.57 |
1162425600000 | 354.95 |
1162512000000 | 354.84 |
1162771200000 | 359.71 |
1162857600000 | 364.93 |
1162944000000 | 363.54 |
1163030400000 | 366.68 |
1163116800000 | 368.43 |
1163376000000 | 367.42 |
1163462400000 | 370.81 |
1163548800000 | 372.82 |
1163635200000 | 373.97 |
1163721600000 | 368.94 |
1163980800000 | 369.43 |
1164067200000 | 372.65 |
1164153600000 | 377.92 |
1164240000000 | 377.23 |
1164326400000 | 380.68 |
1164585600000 | 374.68 |
1164672000000 | 369.35 |
1164758400000 | 376.49 |
1164844800000 | 379.23 |
1164931200000 | 381.18 |
1165190400000 | 383.27 |
1165276800000 | 385.65 |
1165363200000 | 386.57 |
1165449600000 | 389.42 |
1165536000000 | 391.76 |
1165795200000 | 392.07 |
1165881600000 | 395.2 |
1165968000000 | 394.91 |
1166054400000 | 395.68 |
1166140800000 | 397.29 |
1166400000000 | 396.92 |
1166486400000 | 396.68 |
1166572800000 | 401.4 |
1166659200000 | 401.56 |
1166745600000 | 401.08 |
1167177600000 | 403.06 |
1167264000000 | 403.31 |
1167350400000 | 406.08 |
1167696000000 | 413.42 |
1167782400000 | 408.43 |
1167868800000 | 396.84 |
1167955200000 | 394.36 |
1168214400000 | 396.19 |
1168300800000 | 396.16 |
1168387200000 | 391.11 |
1168473600000 | 394.93 |
1168560000000 | 398.63 |
1168819200000 | 405.71 |
1168905600000 | 405.57 |
1168992000000 | 407.05 |
1169078400000 | 406.66 |
1169164800000 | 409.27 |
1169424000000 | 411.3 |
1169510400000 | 413.73 |
1169596800000 | 415.39 |
1169683200000 | 413.69 |
1169769600000 | 410.05 |
1170028800000 | 412.6 |
1170115200000 | 413.78 |
1170201600000 | 414.63 |
1170288000000 | 418.91 |
1170374400000 | 420.45 |
1170633600000 | 418.7 |
1170720000000 | 420.4 |
1170806400000 | 425.54 |
1170892800000 | 424.04 |
1170979200000 | 426.57 |
1171238400000 | 421.48 |
1171324800000 | 423.82 |
1171411200000 | 432.15 |
1171497600000 | 431.83 |
1171584000000 | 431.19 |
1171843200000 | 434.68 |
1171929600000 | 434.13 |
1172016000000 | 429.35 |
1172102400000 | 431.3 |
1172188800000 | 433.81 |
1172448000000 | 438.29 |
1172534400000 | 421.2 |
1172620800000 | 413.38 |
1172707200000 | 407.87 |
1172793600000 | 411.92 |
1173052800000 | 400.14 |
1173139200000 | 405.99 |
1173225600000 | 412.12 |
1173312000000 | 418.11 |
1173398400000 | 417.95 |
1173657600000 | 420.19 |
1173744000000 | 418.2 |
1173830400000 | 406.23 |
1173916800000 | 414.77 |
1174003200000 | 417.33 |
1174262400000 | 422.98 |
1174348800000 | 423.63 |
1174435200000 | 427.85 |
1174521600000 | 435.13 |
1174608000000 | 433.92 |
1174867200000 | 434.26 |
1174953600000 | 433.69 |
1175040000000 | 434.32 |
1175126400000 | 436.98 |
1175212800000 | 438 |
1175472000000 | 440.65 |
1175558400000 | 446.79 |
1175644800000 | 448.21 |
1175731200000 | 451.55 |
1176163200000 | 456.53 |
1176249600000 | 455.45 |
1176336000000 | 456.53 |
1176422400000 | 459.26 |
1176681600000 | 465.41 |
1176768000000 | 466.95 |
1176854400000 | 463.61 |
1176940800000 | 462.27 |
1177027200000 | 470.97 |
1177286400000 | 472.09 |
1177372800000 | 468.93 |
1177459200000 | 473.67 |
1177545600000 | 474.52 |
1177632000000 | 475.45 |
1177891200000 | 475.91 |
1177977600000 | 474.74 |
1178064000000 | 480.05 |
1178150400000 | 477.21 |
1178236800000 | 480.67 |
1178496000000 | 483.21 |
1178582400000 | 471.92 |
1178668800000 | 471.5 |
1178755200000 | 469.73 |
1178841600000 | 468.98 |
1179100800000 | 470.69 |
1179187200000 | 474.82 |
1179273600000 | 474.53 |
1179360000000 | 470.93 |
1179446400000 | 473.85 |
1179705600000 | 475.99 |
1179792000000 | 479.02 |
1179878400000 | 482.81 |
1179964800000 | 479.57 |
1180051200000 | 479.71 |
1180310400000 | 482.02 |
1180396800000 | 479.21 |
1180483200000 | 474.46 |
1180569600000 | 483.02 |
1180656000000 | 482.55 |
1180915200000 | 480.28 |
1181001600000 | 482.05 |
1181088000000 | 474.5 |
1181174400000 | 461.95 |
1181260800000 | 458.09 |
1181520000000 | 464.63 |
1181606400000 | 456.64 |
1181692800000 | 456.41 |
1181779200000 | 463.23 |
1181865600000 | 469.47 |
1182124800000 | 468.67 |
1182211200000 | 468.88 |
1182297600000 | 472.32 |
1182384000000 | 466.56 |
1182470400000 | 468.04 |
1182729600000 | 464.96 |
1182816000000 | 462.74 |
1182902400000 | 458.46 |
1182988800000 | 465.81 |
1183075200000 | 468 |
1183334400000 | 475.77 |
1183420800000 | 479.98 |
1183507200000 | 484.91 |
1183593600000 | 482.83 |
1183680000000 | 486.21 |
1183939200000 | 486.26 |
1184025600000 | 485.87 |
1184112000000 | 489.07 |
1184198400000 | 494.02 |
1184284800000 | 494.8 |
1184544000000 | 496.5 |
1184630400000 | 496.14 |
1184716800000 | 493.74 |
1184803200000 | 494.57 |
1184889600000 | 494.41 |
1185148800000 | 493.45 |
1185235200000 | 486.37 |
1185321600000 | 477.2 |
1185408000000 | 465.16 |
1185494400000 | 457.91 |
1185753600000 | 460.32 |
1185840000000 | 468.46 |
1185926400000 | 457.99 |
1186012800000 | 461.66 |
1186099200000 | 458.18 |
1186358400000 | 449.2 |
1186444800000 | 451.81 |
1186531200000 | 464.97 |
1186617600000 | 453.25 |
1186704000000 | 440.55 |
1186963200000 | 445.95 |
1187049600000 | 443.72 |
1187136000000 | 432.94 |
1187222400000 | 413.18 |
1187308800000 | 424.85 |
1187568000000 | 432.62 |
1187654400000 | 429.38 |
1187740800000 | 442.4 |
1187827200000 | 445.48 |
1187913600000 | 451.74 |
1188172800000 | 453.78 |
1188259200000 | 444.86 |
1188345600000 | 447.9 |
1188432000000 | 451.16 |
1188518400000 | 456.21 |
1188777600000 | 458.05 |
1188864000000 | 459.34 |
1188950400000 | 454.89 |
1189036800000 | 458.8 |
1189123200000 | 449.29 |
1189382400000 | 442.09 |
1189468800000 | 453.28 |
1189555200000 | 456.38 |
1189641600000 | 458.31 |
1189728000000 | 453.41 |
1189987200000 | 445.36 |
1190073600000 | 448.74 |
1190160000000 | 465.57 |
1190246400000 | 467.06 |
1190332800000 | 471.53 |
1190592000000 | 472.14 |
1190678400000 | 463.04 |
1190764800000 | 466.45 |
1190851200000 | 471.26 |
1190937600000 | 474.86 |
1191196800000 | 479.03 |
1191283200000 | 477.38 |
1191369600000 | 478.33 |
1191456000000 | 477.74 |
1191542400000 | 483.63 |
1191801600000 | 483.28 |
1191888000000 | 485.78 |
1191974400000 | 490.79 |
1192060800000 | 498.43 |
1192147200000 | 492.66 |
1192406400000 | 490.71 |
1192492800000 | 480.95 |
1192579200000 | 487.26 |
1192665600000 | 485.25 |
1192752000000 | 480.51 |
1193011200000 | 464.32 |
1193097600000 | 476.57 |
1193184000000 | 471.25 |
1193270400000 | 479.13 |
1193356800000 | 482.63 |
1193616000000 | 485.87 |
1193702400000 | 481.62 |
1193788800000 | 488.54 |
1193875200000 | 484.42 |
1193961600000 | 479.48 |
1194220800000 | 476.28 |
1194307200000 | 483.06 |
1194393600000 | 481.12 |
1194480000000 | 477.62 |
1194566400000 | 466.85 |
1194825600000 | 457.88 |
1194912000000 | 459.44 |
1194998400000 | 465.73 |
1195084800000 | 454.03 |
1195171200000 | 449.69 |
1195430400000 | 431.84 |
1195516800000 | 440.36 |
1195603200000 | 426.33 |
1195689600000 | 428.2 |
1195776000000 | 434.43 |
1196035200000 | 438.69 |
1196121600000 | 432.7 |
1196208000000 | 442.34 |
1196294400000 | 444.44 |
1196380800000 | 446.86 |
1196640000000 | 444.21 |
1196726400000 | 435.7 |
1196812800000 | 440.83 |
1196899200000 | 440.59 |
1196985600000 | 447.69 |
1197244800000 | 451.36 |
1197331200000 | 453.96 |
1197417600000 | 454.44 |
1197504000000 | 441.2 |
1197590400000 | 437.12 |
1197849600000 | 422.15 |
1197936000000 | 421.05 |
1198022400000 | 416.68 |
1198108800000 | 415.92 |
1198195200000 | 421.52 |
1198454400000 | 422.16 |
1198713600000 | 427.24 |
1198800000000 | 434.74 |
1199059200000 | 432.55 |
1199232000000 | 434.13 |
1199318400000 | 431.84 |
1199404800000 | 422.03 |
1199664000000 | 411.99 |
1199750400000 | 414.46 |
1199836800000 | 401.06 |
1199923200000 | 392.67 |
1200009600000 | 390.34 |
1200268800000 | 399.69 |
1200355200000 | 384.02 |
1200441600000 | 373.53 |
1200528000000 | 374.95 |
1200614400000 | 367.94 |
1200873600000 | 346.89 |
1200960000000 | 356.89 |
1201046400000 | 349.67 |
1201132800000 | 369.31 |
1201219200000 | 378.65 |
1201478400000 | 373.28 |
1201564800000 | 380.93 |
1201651200000 | 379.81 |
1201737600000 | 375.07 |
1201824000000 | 385.72 |
1202083200000 | 392.3 |
1202169600000 | 375.52 |
1202256000000 | 375.91 |
1202342400000 | 362.95 |
1202428800000 | 363.46 |
1202688000000 | 359.61 |
1202774400000 | 376.7 |
1202860800000 | 381.18 |
1202947200000 | 386.05 |
1203033600000 | 386.51 |
1203292800000 | 393.94 |
1203379200000 | 399.27 |
1203465600000 | 393.3 |
1203552000000 | 402.7 |
1203638400000 | 400.27 |
1203897600000 | 406.72 |
1203984000000 | 413.54 |
1204070400000 | 421.94 |
1204156800000 | 416.78 |
1204243200000 | 410.14 |
1204502400000 | 405 |
1204588800000 | 401.45 |
1204675200000 | 408.3 |
1204761600000 | 407.83 |
1204848000000 | 400.28 |
1205107200000 | 391.73 |
1205193600000 | 397.64 |
1205280000000 | 404.91 |
1205366400000 | 399.87 |
1205452800000 | 397.09 |
1205712000000 | 387.42 |
1205798400000 | 397.65 |
1205884800000 | 390.55 |
1205971200000 | 383.98 |
1206403200000 | 401.89 |
1206489600000 | 408.73 |
1206576000000 | 419.46 |
1206662400000 | 417.76 |
1206921600000 | 422.52 |
1207008000000 | 427.37 |
1207094400000 | 430.69 |
1207180800000 | 426.27 |
1207267200000 | 430 |
1207526400000 | 436.97 |
1207612800000 | 433.58 |
1207699200000 | 435.21 |
1207785600000 | 433.38 |
1207872000000 | 428.24 |
1208131200000 | 423.7 |
1208217600000 | 425.94 |
1208304000000 | 436.17 |
1208390400000 | 430.72 |
1208476800000 | 427.85 |
1208736000000 | 433.79 |
1208822400000 | 434.11 |
1208908800000 | 433.58 |
1208995200000 | 424.17 |
1209081600000 | 429.67 |
1209340800000 | 432.43 |
1209427200000 | 425.21 |
1209513600000 | 426.4 |
1209600000000 | 422.78 |
1209686400000 | 430.5 |
1209945600000 | 433.68 |
1210032000000 | 435.96 |
1210118400000 | 440 |
1210204800000 | 441.9 |
1210291200000 | 439.56 |
1210550400000 | 443.09 |
1210636800000 | 442.35 |
1210723200000 | 444.67 |
1210809600000 | 445.1 |
1210896000000 | 453.09 |
1211155200000 | 457.5 |
1211241600000 | 451.89 |
1211328000000 | 454.21 |
1211414400000 | 451.78 |
1211500800000 | 446 |
1211760000000 | 443.8 |
1211846400000 | 438.72 |
1211932800000 | 437.95 |
1212019200000 | 434.36 |
1212105600000 | 435.7 |
1212364800000 | 431.82 |
1212451200000 | 431.72 |
1212537600000 | 425.84 |
1212624000000 | 429.24 |
1212710400000 | 429.9 |
1212969600000 | 421.83 |
1213056000000 | 409.32 |
1213142400000 | 403.68 |
1213228800000 | 399.96 |
1213315200000 | 401.06 |
1213574400000 | 407.73 |
1213660800000 | 413.92 |
1213747200000 | 402.41 |
1213833600000 | 397.95 |
1213920000000 | 398.68 |
1214179200000 | 388.44 |
1214265600000 | 384.59 |
1214352000000 | 390.26 |
1214438400000 | 386.19 |
1214524800000 | 384.32 |
1214784000000 | 382.22 |
1214870400000 | 373.36 |
1214956800000 | 373.78 |
1215043200000 | 367.62 |
1215129600000 | 365.28 |
1215388800000 | 367.66 |
1215475200000 | 358.82 |
1215561600000 | 364.99 |
1215648000000 | 360.37 |
1215734400000 | 357.59 |
1215993600000 | 355.99 |
1216080000000 | 346.6 |
1216166400000 | 343.34 |
1216252800000 | 359.54 |
1216339200000 | 363.52 |
1216598400000 | 372.56 |
1216684800000 | 365.24 |
1216771200000 | 367.87 |
1216857600000 | 360.42 |
1216944000000 | 355.7 |
1217203200000 | 356.56 |
1217289600000 | 352.16 |
1217376000000 | 361.4 |
1217462400000 | 360.44 |
1217548800000 | 358.47 |
1217808000000 | 356.82 |
1217894400000 | 360.76 |
1217980800000 | 365.32 |
1218067200000 | 365.86 |
1218153600000 | 361.2 |
1218412800000 | 365.53 |
1218499200000 | 363.81 |
1218585600000 | 356.31 |
1218672000000 | 358.12 |
1218758400000 | 354.91 |
1219017600000 | 355.89 |
1219104000000 | 346.07 |
1219190400000 | 346.31 |
1219276800000 | 348.92 |
1219363200000 | 354.43 |
1219622400000 | 351.76 |
1219708800000 | 345.22 |
1219795200000 | 346.31 |
1219881600000 | 352.17 |
1219968000000 | 353.28 |
1220227200000 | 348.74 |
1220313600000 | 348.71 |
1220400000000 | 342.96 |
1220486400000 | 330.94 |
1220572800000 | 319.67 |
1220832000000 | 323.98 |
1220918400000 | 316.42 |
1221004800000 | 310.76 |
1221091200000 | 303.52 |
1221177600000 | 314.18 |
1221436800000 | 302.31 |
1221523200000 | 289.74 |
1221609600000 | 282.45 |
1221696000000 | 283.25 |
1221782400000 | 307.03 |
1222041600000 | 310.47 |
1222128000000 | 302.7 |
1222214400000 | 298.99 |
1222300800000 | 301.01 |
1222387200000 | 292.4 |
1222646400000 | 271.67 |
1222732800000 | 264.8 |
1222819200000 | 262.37 |
1222905600000 | 253.62 |
1222992000000 | 256.31 |
1223251200000 | 228.36 |
1223337600000 | 225.71 |
1223424000000 | 211.63 |
1223510400000 | 214.37 |
1223596800000 | 201.27 |
1223856000000 | 218.83 |
1223942400000 | 226.63 |
1224028800000 | 211.54 |
1224115200000 | 196.19 |
1224201600000 | 201.14 |
1224460800000 | 204.51 |
1224547200000 | 202.29 |
1224633600000 | 189.57 |
1224720000000 | 183.91 |
1224806400000 | 170.53 |
1225065600000 | 159.68 |
1225152000000 | 161.55 |
1225238400000 | 179.72 |
1225324800000 | 187.01 |
1225411200000 | 189.08 |
1225670400000 | 198.55 |
1225756800000 | 212.09 |
1225843200000 | 208.76 |
1225929600000 | 190.47 |
1226016000000 | 191.51 |
1226275200000 | 195.64 |
1226361600000 | 182.19 |
1226448000000 | 174.15 |
1226534400000 | 172.99 |
1226620800000 | 175.11 |
1226880000000 | 170.33 |
1226966400000 | 166.45 |
1227052800000 | 159.17 |
1227139200000 | 149.46 |
1227225600000 | 146.07 |
1227484800000 | 159.55 |
1227571200000 | 163.33 |
1227657600000 | 162.31 |
1227744000000 | 168.43 |
1227830400000 | 166.4 |
1228089600000 | 155.61 |
1228176000000 | 160.11 |
1228262400000 | 160.85 |
1228348800000 | 161.05 |
1228435200000 | 152.6 |
1228694400000 | 166 |
1228780800000 | 167.35 |
1228867200000 | 171.97 |
1228953600000 | 173.77 |
1229040000000 | 170.11 |
1229299200000 | 171.43 |
1229385600000 | 172.19 |
1229472000000 | 179.66 |
1229558400000 | 181.91 |
1229644800000 | 174.05 |
1229904000000 | 170.28 |
1229990400000 | 170.18 |
1230076800000 | 169.64 |
1230508800000 | 175.41 |
1230595200000 | 178.98 |
1230681600000 | 176.23 |
1230854400000 | 188.82 |
1231113600000 | 189.3 |
1231200000000 | 188.92 |
1231286400000 | 190 |
1231372800000 | 187.33 |
1231459200000 | 185.44 |
1231718400000 | 181.14 |
1231804800000 | 174.77 |
1231891200000 | 166.2 |
1231977600000 | 165.91 |
1232064000000 | 171.17 |
1232323200000 | 166.53 |
1232409600000 | 159.92 |
1232496000000 | 162.73 |
1232582400000 | 163.69 |
1232668800000 | 161.62 |
1232928000000 | 172.1 |
1233014400000 | 170.26 |
1233100800000 | 177.21 |
1233187200000 | 172.16 |
1233273600000 | 168.47 |
1233532800000 | 163.29 |
1233619200000 | 167.33 |
1233705600000 | 171.76 |
1233792000000 | 171.09 |
1233878400000 | 179.78 |
1234137600000 | 187.79 |
1234224000000 | 182.31 |
1234310400000 | 178.28 |
1234396800000 | 173.61 |
1234483200000 | 178.48 |
1234742400000 | 174.78 |
1234828800000 | 164.94 |
1234915200000 | 163.15 |
1235001600000 | 164.87 |
1235088000000 | 158.19 |
1235347200000 | 156.38 |
1235433600000 | 154.26 |
1235520000000 | 153.48 |
1235606400000 | 157.24 |
1235692800000 | 154.37 |
1235952000000 | 147.1 |
1236038400000 | 143.15 |
1236124800000 | 149.92 |
1236211200000 | 142.83 |
1236297600000 | 141.36 |
1236556800000 | 141.34 |
1236643200000 | 151.03 |
1236729600000 | 153.81 |
1236816000000 | 154.82 |
1236902400000 | 158.13 |
1237161600000 | 164.19 |
1237248000000 | 162.86 |
1237334400000 | 163.18 |
1237420800000 | 175.06 |
1237507200000 | 171.96 |
1237766400000 | 176.95 |
1237852800000 | 173.19 |
1237939200000 | 175.57 |
1238025600000 | 177.23 |
1238112000000 | 172.5 |
1238371200000 | 163.82 |
1238457600000 | 168.49 |
1238544000000 | 170.85 |
1238630400000 | 184.62 |
1238716800000 | 186.55 |
1238976000000 | 186.62 |
1239062400000 | 181.79 |
1239148800000 | 180.12 |
1239235200000 | 183.06 |
1239667200000 | 191.52 |
1239753600000 | 189.48 |
1239840000000 | 193.2 |
1239926400000 | 197.06 |
1240185600000 | 184.68 |
1240272000000 | 187.56 |
1240358400000 | 196.54 |
1240444800000 | 200.43 |
1240531200000 | 208.91 |
1240790400000 | 207.6 |
1240876800000 | 203.12 |
1240963200000 | 210.36 |
1241049600000 | 213.77 |
1241136000000 | 214.17 |
1241395200000 | 225.36 |
1241481600000 | 224.39 |
1241568000000 | 231.62 |
1241654400000 | 234.75 |
1241740800000 | 239.47 |
1242000000000 | 234.84 |
1242086400000 | 232.79 |
1242172800000 | 223.04 |
1242259200000 | 225.67 |
1242345600000 | 229.44 |
1242604800000 | 233.05 |
1242691200000 | 241.41 |
1242777600000 | 247.22 |
1242864000000 | 245.79 |
1242950400000 | 246.39 |
1243209600000 | 245.37 |
1243296000000 | 240.95 |
1243382400000 | 238.67 |
1243468800000 | 236.73 |
1243555200000 | 241.39 |
1243814400000 | 249.25 |
1243900800000 | 255 |
1243987200000 | 243.53 |
1244073600000 | 244 |
1244160000000 | 241.03 |
1244419200000 | 235.19 |
1244505600000 | 240.44 |
1244592000000 | 247.6 |
1244678400000 | 251.32 |
1244764800000 | 250 |
1245024000000 | 241.21 |
1245110400000 | 242.11 |
1245196800000 | 232.72 |
1245283200000 | 234.25 |
1245369600000 | 233.69 |
1245628800000 | 220.46 |
1245715200000 | 221.24 |
1245801600000 | 231.61 |
1245888000000 | 226.88 |
1245974400000 | 232.38 |
1246233600000 | 237.07 |
1246320000000 | 234.36 |
1246406400000 | 244.81 |
1246492800000 | 236.92 |
1246579200000 | 235.63 |
1246838400000 | 227.07 |
1246924800000 | 228.15 |
1247011200000 | 222.81 |
1247097600000 | 224.74 |
1247184000000 | 220.57 |
1247443200000 | 223.81 |
1247529600000 | 228.28 |
1247616000000 | 238.57 |
1247702400000 | 238.19 |
1247788800000 | 240.09 |
1248048000000 | 246.98 |
1248134400000 | 252.67 |
1248220800000 | 252 |
1248307200000 | 259.12 |
1248393600000 | 260.64 |
1248652800000 | 261.39 |
1248739200000 | 258.58 |
1248825600000 | 256.88 |
1248912000000 | 265.68 |
1248998400000 | 270.69 |
1249257600000 | 283.6 |
1249344000000 | 278.81 |
1249430400000 | 281.4 |
1249516800000 | 282.23 |
1249603200000 | 282.97 |
1249862400000 | 280.33 |
1249948800000 | 273.22 |
1250035200000 | 279.73 |
1250121600000 | 287.62 |
1250208000000 | 286.23 |
1250467200000 | 275.16 |
1250553600000 | 278.74 |
1250640000000 | 278.4 |
1250726400000 | 285.87 |
1250812800000 | 293.92 |
1251072000000 | 300.07 |
1251158400000 | 299.16 |
1251244800000 | 292.18 |
1251331200000 | 290.4 |
1251417600000 | 299.16 |
1251676800000 | 292.55 |
1251763200000 | 288.27 |
1251849600000 | 278.38 |
1251936000000 | 284.51 |
1252022400000 | 290.92 |
1252281600000 | 299.58 |
1252368000000 | 306.14 |
1252454400000 | 310.28 |
1252540800000 | 308.56 |
1252627200000 | 312.24 |
1252886400000 | 309.76 |
1252972800000 | 314.64 |
1253059200000 | 322.58 |
1253145600000 | 324.26 |
1253232000000 | 323.2 |
1253491200000 | 318.3 |
1253577600000 | 326.58 |
1253664000000 | 327.22 |
1253750400000 | 315.8 |
1253836800000 | 314.05 |
1254096000000 | 316.93 |
1254182400000 | 313.93 |
1254268800000 | 315.08 |
1254355200000 | 309.09 |
1254441600000 | 303.28 |
1254700800000 | 306.18 |
1254787200000 | 321.11 |
1254873600000 | 316.3 |
1254960000000 | 322.74 |
1255046400000 | 325.48 |
1255305600000 | 329.99 |
1255392000000 | 327.81 |
1255478400000 | 337.61 |
1255564800000 | 337.12 |
1255651200000 | 333.96 |
1255910400000 | 339.6 |
1255996800000 | 339.34 |
1256083200000 | 340.33 |
1256169600000 | 336.22 |
1256256000000 | 339.37 |
1256515200000 | 334.04 |
1256601600000 | 328.4 |
1256688000000 | 315.56 |
1256774400000 | 326.4 |
1256860800000 | 324.48 |
1257120000000 | 323.64 |
1257206400000 | 313.38 |
1257292800000 | 326.94 |
1257379200000 | 330.03 |
1257465600000 | 328.22 |
1257724800000 | 340.69 |
1257811200000 | 339.31 |
1257897600000 | 344.7 |
1257984000000 | 342.85 |
1258070400000 | 344.72 |
1258329600000 | 353.19 |
1258416000000 | 347.12 |
1258502400000 | 350.56 |
1258588800000 | 339.59 |
1258675200000 | 337.8 |
1258934400000 | 348.68 |
1259020800000 | 345.26 |
1259107200000 | 347.2 |
1259193600000 | 333.63 |
1259280000000 | 339.33 |
1259539200000 | 332.89 |
1259625600000 | 343.69 |
1259712000000 | 348.46 |
1259798400000 | 347.83 |
1259884800000 | 346.57 |
1260144000000 | 344.23 |
1260230400000 | 337.86 |
1260316800000 | 334.32 |
1260403200000 | 337.27 |
1260489600000 | 335.04 |
1260748800000 | 336.44 |
1260835200000 | 332.61 |
1260921600000 | 336.35 |
1261008000000 | 328.89 |
1261094400000 | 327.24 |
1261353600000 | 330.55 |
1261440000000 | 328.93 |
1261526400000 | 334.09 |
1261612800000 | 333.77 |
1261958400000 | 337.76 |
1262044800000 | 340.84 |
1262131200000 | 340.16 |
1262217600000 | 341.74 |
1262563200000 | 354.04 |
1262649600000 | 355.94 |
1262736000000 | 355.28 |
1262822400000 | 358.35 |
1262908800000 | 359.97 |
1263168000000 | 364.32 |
1263254400000 | 359.15 |
1263340800000 | 359.83 |
1263427200000 | 363.9 |
1263513600000 | 362.85 |
1263772800000 | 366.19 |
1263859200000 | 364.65 |
1263945600000 | 353.93 |
1264032000000 | 348.47 |
1264118400000 | 344.34 |
1264377600000 | 346.32 |
1264464000000 | 340.79 |
1264550400000 | 342.27 |
1264636800000 | 339.81 |
1264723200000 | 343.04 |
1264982400000 | 349.51 |
1265068800000 | 355.07 |
1265155200000 | 354.51 |
1265241600000 | 342.27 |
1265328000000 | 332.49 |
1265587200000 | 328.77 |
1265673600000 | 333.24 |
1265760000000 | 332.15 |
1265846400000 | 335.23 |
1265932800000 | 331.13 |
1266192000000 | 329.18 |
1266278400000 | 335.62 |
1266364800000 | 340.38 |
1266451200000 | 341.54 |
1266537600000 | 340.65 |
1266796800000 | 345.22 |
1266883200000 | 341.29 |
1266969600000 | 342.06 |
1267056000000 | 333.91 |
1267142400000 | 341.29 |
1267401600000 | 344.82 |
1267488000000 | 351.43 |
1267574400000 | 357.41 |
1267660800000 | 356.44 |
1267747200000 | 362 |
1268006400000 | 364.17 |
1268092800000 | 361.78 |
1268179200000 | 366.42 |
1268265600000 | 366.61 |
1268352000000 | 370.85 |
1268611200000 | 364.08 |
1268697600000 | 370.01 |
1268784000000 | 369.87 |
1268870400000 | 361.96 |
1268956800000 | 358.6 |
1269216000000 | 359.98 |
1269302400000 | 364.97 |
1269388800000 | 359.49 |
1269475200000 | 363.26 |
1269561600000 | 363.15 |
1269820800000 | 364.42 |
1269907200000 | 363.12 |
1269993600000 | 366.65 |
1270080000000 | 371.15 |
1270512000000 | 374.01 |
1270598400000 | 373.92 |
1270684800000 | 373.17 |
1270771200000 | 378.35 |
1271030400000 | 380.48 |
1271116800000 | 376.21 |
1271203200000 | 380.25 |
1271289600000 | 382.49 |
1271376000000 | 376.36 |
1271635200000 | 371.59 |
1271721600000 | 381.17 |
1271808000000 | 374.85 |
1271894400000 | 368.79 |
1271980800000 | 378.09 |
1272240000000 | 379.33 |
1272326400000 | 370.03 |
1272412800000 | 359.12 |
1272499200000 | 366.97 |
1272585600000 | 366.14 |
1272844800000 | 365.44 |
1272931200000 | 349.67 |
1273017600000 | 334.94 |
1273104000000 | 322.08 |
1273190400000 | 304.75 |
1273449600000 | 337.39 |
1273536000000 | 328.72 |
1273622400000 | 338.94 |
1273708800000 | 336.22 |
1273795200000 | 322.68 |
1274054400000 | 317.39 |
1274140800000 | 322.66 |
1274227200000 | 306.9 |
1274313600000 | 295.38 |
1274400000000 | 302.78 |
1274659200000 | 300.89 |
1274745600000 | 283.67 |
1274832000000 | 296.55 |
1274918400000 | 307.7 |
1275004800000 | 307.49 |
1275264000000 | 306.45 |
1275350400000 | 307.24 |
1275436800000 | 305.51 |
1275523200000 | 311.98 |
1275609600000 | 300.73 |
1275868800000 | 292.05 |
1275955200000 | 289.48 |
1276041600000 | 300.66 |
1276128000000 | 309.12 |
1276214400000 | 309.64 |
1276473600000 | 320.3 |
1276560000000 | 323.51 |
1276646400000 | 319.02 |
1276732800000 | 320.01 |
1276819200000 | 324.23 |
1277078400000 | 328.73 |
1277164800000 | 325.17 |
1277251200000 | 321.11 |
1277337600000 | 314.42 |
1277424000000 | 312.76 |
1277683200000 | 315.22 |
1277769600000 | 298.3 |
1277856000000 | 299.74 |
1277942400000 | 295.44 |
1278028800000 | 302.72 |
1278288000000 | 300.41 |
1278374400000 | 311.88 |
1278460800000 | 314.42 |
1278547200000 | 318.97 |
1278633600000 | 321.46 |
1278892800000 | 321.88 |
1278979200000 | 331.01 |
1279065600000 | 330.59 |
1279152000000 | 332.11 |
1279238400000 | 326.49 |
1279497600000 | 325.06 |
1279584000000 | 321.21 |
1279670400000 | 327.56 |
1279756800000 | 336.33 |
1279843200000 | 335.94 |
1280102400000 | 343.05 |
1280188800000 | 345.5 |
1280275200000 | 345.43 |
1280361600000 | 348.17 |
1280448000000 | 345.75 |
1280707200000 | 358.62 |
1280793600000 | 360.66 |
1280880000000 | 358.03 |
1280966400000 | 360.23 |
1281052800000 | 362.84 |
1281312000000 | 365.01 |
1281398400000 | 355.89 |
1281484800000 | 339.58 |
1281571200000 | 334.5 |
1281657600000 | 334.42 |
1281916800000 | 338.7 |
1282003200000 | 346.07 |
1282089600000 | 343.67 |
1282176000000 | 338.53 |
1282262400000 | 328.96 |
1282521600000 | 329.43 |
1282608000000 | 320.8 |
1282694400000 | 315.69 |
1282780800000 | 322.85 |
1282867200000 | 326.44 |
1283126400000 | 327.13 |
1283212800000 | 327.08 |
1283299200000 | 342.06 |
1283385600000 | 344.59 |
1283472000000 | 348.51 |
1283731200000 | 351.01 |
1283817600000 | 343.32 |
1283904000000 | 348.18 |
1283990400000 | 350.95 |
1284076800000 | 352.21 |
1284336000000 | 361.41 |
1284422400000 | 365.79 |
1284508800000 | 365.43 |
1284595200000 | 365.49 |
1284681600000 | 365.64 |
1284940800000 | 369.99 |
1285027200000 | 374.52 |
1285113600000 | 378.59 |
1285200000000 | 374.56 |
1285286400000 | 384.14 |
1285545600000 | 383.66 |
1285632000000 | 388.93 |
1285718400000 | 391.89 |
1285804800000 | 393.96 |
1285891200000 | 395.72 |
1286150400000 | 392.73 |
1286236800000 | 401.7 |
1286323200000 | 404.75 |
1286409600000 | 405.44 |
1286496000000 | 405.46 |
1286755200000 | 408.4 |
1286841600000 | 407.81 |
1286928000000 | 422.11 |
1287014400000 | 426.36 |
1287100800000 | 419.77 |
1287360000000 | 417.22 |
1287446400000 | 408.72 |
1287532800000 | 415.09 |
1287619200000 | 421.99 |
1287705600000 | 417.87 |
1287964800000 | 423.08 |
1288051200000 | 416.96 |
1288137600000 | 409.61 |
1288224000000 | 409.64 |
1288310400000 | 410.5 |
1288569600000 | 414.64 |
1288656000000 | 419.06 |
1288742400000 | 416.21 |
1288828800000 | 431.4 |
1288915200000 | 427.57 |
1289174400000 | 421.64 |
1289260800000 | 426.76 |
1289347200000 | 417.22 |
1289433600000 | 414.19 |
1289520000000 | 410.4 |
1289779200000 | 410.03 |
1289865600000 | 397.06 |
1289952000000 | 398.74 |
1290038400000 | 405.54 |
1290124800000 | 407.15 |
1290384000000 | 403.31 |
1290470400000 | 390.86 |
1290556800000 | 396.96 |
1290643200000 | 399.63 |
1290729600000 | 393.36 |
1290988800000 | 385.32 |
1291075200000 | 382.96 |
1291161600000 | 394.48 |
1291248000000 | 408.43 |
1291334400000 | 414.43 |
1291593600000 | 412.39 |
1291680000000 | 417.78 |
1291766400000 | 412.8 |
1291852800000 | 409.55 |
1291939200000 | 410.46 |
1292198400000 | 419.58 |
1292284800000 | 423.65 |
1292371200000 | 424.98 |
1292457600000 | 420.48 |
1292544000000 | 421.12 |
1292803200000 | 422.77 |
1292889600000 | 429.75 |
1292976000000 | 427.43 |
1293062400000 | 428.9 |
1293148800000 | 430.09 |
1293408000000 | 430.38 |
1293494400000 | 431.77 |
1293580800000 | 434.62 |
1293667200000 | 438.5 |
1293753600000 | 442.53 |
1294012800000 | 450.58 |
1294099200000 | 447.25 |
1294185600000 | 439.63 |
1294272000000 | 436.06 |
1294358400000 | 432.28 |
1294617600000 | 427.14 |
1294704000000 | 434.55 |
1294790400000 | 441.73 |
1294876800000 | 446.3 |
1294963200000 | 445.61 |
1295222400000 | 442.46 |
1295308800000 | 448.58 |
1295395200000 | 444.43 |
1295481600000 | 432.36 |
1295568000000 | 440.8 |
1295827200000 | 442.25 |
1295913600000 | 443.23 |
1296000000000 | 450.24 |
1296086400000 | 453.7 |
1296172800000 | 448.42 |
1296432000000 | 448.88 |
1296518400000 | 457.28 |
1296604800000 | 450.73 |
1296691200000 | 445.91 |
1296777600000 | 448.6 |
1297036800000 | 452.66 |
1297123200000 | 454.19 |
1297209600000 | 455 |
1297296000000 | 445.74 |
1297382400000 | 447.82 |
1297641600000 | 449.65 |
1297728000000 | 447.25 |
1297814400000 | 449.02 |
1297900800000 | 448.14 |
1297987200000 | 452.31 |
1298246400000 | 448.68 |
1298332800000 | 447.42 |
1298419200000 | 443.67 |
1298505600000 | 444.74 |
1298592000000 | 449.55 |
1298851200000 | 457.75 |
1298937600000 | 460.27 |
1299024000000 | 457.61 |
1299110400000 | 462.6 |
1299196800000 | 465.62 |
1299456000000 | 466.44 |
1299542400000 | 463.39 |
1299628800000 | 467.39 |
1299715200000 | 456.01 |
1299801600000 | 449.6 |
1300060800000 | 448.21 |
1300147200000 | 437.72 |
1300233600000 | 432.19 |
1300320000000 | 442.05 |
1300406400000 | 454.14 |
1300665600000 | 462.42 |
1300752000000 | 461.67 |
1300838400000 | 460.15 |
1300924800000 | 467.13 |
1301011200000 | 467.48 |
1301270400000 | 468.11 |
1301356800000 | 466.12 |
1301443200000 | 471.57 |
1301529600000 | 473.37 |
1301616000000 | 476.12 |
1301875200000 | 479.35 |
1301961600000 | 478.98 |
1302048000000 | 484.96 |
1302134400000 | 479.71 |
1302220800000 | 487.21 |
1302480000000 | 486.21 |
1302566400000 | 477.49 |
1302652800000 | 482.66 |
1302739200000 | 479.49 |
1302825600000 | 478.75 |
1303084800000 | 463.22 |
1303171200000 | 472.15 |
1303257600000 | 485.57 |
1303344000000 | 489.49 |
1303776000000 | 491.4 |
1303862400000 | 491.89 |
1303948800000 | 500.44 |
1304035200000 | 504.45 |
1304294400000 | 507.39 |
1304380800000 | 500.07 |
1304467200000 | 492.72 |
1304553600000 | 482.03 |
1304640000000 | 484.85 |
1304899200000 | 477.8 |
1304985600000 | 484.67 |
1305072000000 | 482.41 |
1305158400000 | 474.09 |
1305244800000 | 476.58 |
1305504000000 | 478.63 |
1305590400000 | 473.66 |
1305676800000 | 477.53 |
1305763200000 | 480.21 |
1305849600000 | 476.98 |
1306108800000 | 463.88 |
1306195200000 | 466.82 |
1306281600000 | 465.87 |
1306368000000 | 466.68 |
1306454400000 | 476.27 |
1306713600000 | 476.91 |
1306800000000 | 483.83 |
1306886400000 | 484.55 |
1306972800000 | 483.06 |
1307059200000 | 481.73 |
1307318400000 | 480.45 |
1307404800000 | 480.32 |
1307491200000 | 465.61 |
1307577600000 | 464.4 |
1307664000000 | 451.95 |
1307923200000 | 451.62 |
1308009600000 | 457.48 |
1308096000000 | 442.15 |
1308182400000 | 430.3 |
1308268800000 | 436.28 |
1308528000000 | 428.74 |
1308614400000 | 439.35 |
1308700800000 | 440.08 |
1308787200000 | 423.01 |
1308873600000 | 423.83 |
1309132800000 | 426.6 |
1309219200000 | 432.44 |
1309305600000 | 447.51 |
1309392000000 | 460.18 |
1309478400000 | 462.85 |
1309737600000 | 467.54 |
1309824000000 | 466.02 |
1309910400000 | 457.71 |
1309996800000 | 465.77 |
1310083200000 | 456.62 |
1310342400000 | 437.19 |
1310428800000 | 432.42 |
1310515200000 | 441.3 |
1310601600000 | 433.76 |
1310688000000 | 431.19 |
1310947200000 | 418.94 |
1311033600000 | 430.6 |
1311120000000 | 439.2 |
1311206400000 | 448.77 |
1311292800000 | 451.02 |
1311552000000 | 449.16 |
1311638400000 | 451.68 |
1311724800000 | 444.5 |
1311811200000 | 438.57 |
1311897600000 | 438.4 |
1312156800000 | 427.63 |
1312243200000 | 415.79 |
1312329600000 | 403.89 |
1312416000000 | 376.99 |
1312502400000 | 369.92 |
1312761600000 | 346.53 |
1312848000000 | 355.88 |
1312934400000 | 352.16 |
1313020800000 | 364.99 |
1313107200000 | 375.47 |
1313366400000 | 389.6 |
1313452800000 | 383.35 |
1313539200000 | 388.78 |
1313625600000 | 362.93 |
1313712000000 | 358.77 |
1313971200000 | 360.33 |
1314057600000 | 362.15 |
1314144000000 | 368.01 |
1314230400000 | 365.81 |
1314316800000 | 364.72 |
1314576000000 | 378.57 |
1314662400000 | 376.85 |
1314748800000 | 389.57 |
1314835200000 | 384.52 |
1314921600000 | 374.53 |
1315180800000 | 356.42 |
1315267200000 | 354.11 |
1315353600000 | 365.41 |
1315440000000 | 367.26 |
1315526400000 | 351.33 |
1315785600000 | 333.35 |
1315872000000 | 333.28 |
1315958400000 | 335.29 |
1316044800000 | 350.83 |
1316131200000 | 354.46 |
1316390400000 | 341.16 |
1316476800000 | 348.61 |
1316563200000 | 344.81 |
1316649600000 | 321.95 |
1316736000000 | 320.05 |
1316995200000 | 317.74 |
1317081600000 | 335.6 |
1317168000000 | 331.61 |
1317254400000 | 335.96 |
1317340800000 | 325.28 |
1317600000000 | 318.72 |
1317686400000 | 306.26 |
1317772800000 | 315.5 |
1317859200000 | 325.85 |
1317945600000 | 328.95 |
1318204800000 | 342.09 |
1318291200000 | 340.37 |
1318377600000 | 351.01 |
1318464000000 | 345.88 |
1318550400000 | 356.41 |
1318809600000 | 349.64 |
1318896000000 | 348.85 |
1318982400000 | 350.36 |
1319068800000 | 344.48 |
1319155200000 | 358.02 |
1319414400000 | 367.37 |
1319500800000 | 365.82 |
1319587200000 | 365.2 |
1319673600000 | 388.25 |
1319760000000 | 388.01 |
1320019200000 | 372.37 |
1320105600000 | 348.76 |
1320192000000 | 355.08 |
1320278400000 | 361.62 |
1320364800000 | 361.21 |
1320624000000 | 360.19 |
1320710400000 | 364.27 |
1320796800000 | 351.84 |
1320883200000 | 348.63 |
1320969600000 | 360.68 |
1321228800000 | 355.91 |
1321315200000 | 350.72 |
1321401600000 | 349.74 |
1321488000000 | 342.55 |
1321574400000 | 339.76 |
1321833600000 | 326.43 |
1321920000000 | 325.86 |
1322006400000 | 315.23 |
1322092800000 | 315.26 |
1322179200000 | 314.57 |
1322438400000 | 328.68 |
1322524800000 | 331.66 |
1322611200000 | 350.09 |
1322697600000 | 345.48 |
1322784000000 | 348.24 |
1323043200000 | 354.94 |
1323129600000 | 352.07 |
1323216000000 | 350.02 |
1323302400000 | 339.44 |
1323388800000 | 341.76 |
1323648000000 | 328.95 |
1323734400000 | 327.25 |
1323820800000 | 316.48 |
1323907200000 | 320.87 |
1323993600000 | 323.69 |
1324252800000 | 323.54 |
1324339200000 | 336.18 |
1324425600000 | 334.83 |
1324512000000 | 339.87 |
1324598400000 | 342.24 |
1324944000000 | 342.54 |
1325030400000 | 337.49 |
1325116800000 | 338.73 |
1325203200000 | 345.08 |
1325462400000 | 351.51 |
1325548800000 | 358.9 |
1325635200000 | 352.99 |
1325721600000 | 349.8 |
1325808000000 | 348.82 |
1326067200000 | 349.09 |
1326153600000 | 356.17 |
1326240000000 | 354.4 |
1326326400000 | 360.23 |
1326412800000 | 356.31 |
1326672000000 | 359.31 |
1326758400000 | 364.89 |
1326844800000 | 370.39 |
1326931200000 | 379.36 |
1327017600000 | 380.18 |
1327276800000 | 385.87 |
1327363200000 | 378.38 |
1327449600000 | 378.59 |
1327536000000 | 388.06 |
1327622400000 | 387.21 |
1327881600000 | 380.28 |
1327968000000 | 382.45 |
1328054400000 | 394.3 |
1328140800000 | 397.3 |
1328227200000 | 401.32 |
1328486400000 | 400.62 |
1328572800000 | 401.54 |
1328659200000 | 404.3 |
1328745600000 | 405.12 |
1328832000000 | 401.72 |
1329091200000 | 404.96 |
1329177600000 | 402.92 |
1329264000000 | 404.45 |
1329350400000 | 401.68 |
1329436800000 | 408.47 |
1329696000000 | 416.19 |
1329782400000 | 413.97 |
1329868800000 | 410.58 |
1329955200000 | 408.56 |
1330041600000 | 415.47 |
1330300800000 | 410.49 |
1330387200000 | 412.77 |
1330473600000 | 414.75 |
1330560000000 | 414.61 |
1330646400000 | 410.99 |
1330905600000 | 409.71 |
1330992000000 | 390.59 |
1331078400000 | 395.19 |
1331164800000 | 409.9 |
1331251200000 | 406.31 |
1331510400000 | 405.56 |
1331596800000 | 410.75 |
1331683200000 | 407.74 |
1331769600000 | 409.84 |
1331856000000 | 413.75 |
1332115200000 | 414.83 |
1332201600000 | 407.54 |
1332288000000 | 406.6 |
1332374400000 | 399.59 |
1332460800000 | 403.25 |
1332720000000 | 413.23 |
1332806400000 | 410.95 |
1332892800000 | 407 |
1332979200000 | 401.66 |
1333065600000 | 408.4 |
1333324800000 | 412.96 |
1333411200000 | 414.74 |
1333497600000 | 399.57 |
1333584000000 | 398.4 |
1334016000000 | 385.54 |
1334102400000 | 389.04 |
1334188800000 | 397.33 |
1334275200000 | 391.56 |
1334534400000 | 391.05 |
1334620800000 | 402.55 |
1334707200000 | 401.52 |
1334793600000 | 402.23 |
1334880000000 | 406.06 |
1335139200000 | 392.96 |
1335225600000 | 400.3 |
1335312000000 | 405.68 |
1335398400000 | 403.65 |
1335484800000 | 410.01 |
1335744000000 | 410.52 |
1335830400000 | 410.67 |
1335916800000 | 407.17 |
1336003200000 | 410.36 |
1336089600000 | 399.88 |
1336348800000 | 400.81 |
1336435200000 | 390.2 |
1336521600000 | 385.11 |
1336608000000 | 390.64 |
1336694400000 | 392.67 |
1336953600000 | 378.65 |
1337040000000 | 373.11 |
1337126400000 | 370.01 |
1337212800000 | 368.24 |
1337299200000 | 360.18 |
1337558400000 | 367.17 |
1337644800000 | 376.93 |
1337731200000 | 363.36 |
1337817600000 | 365.54 |
1337904000000 | 363.87 |
1338163200000 | 365.26 |
1338249600000 | 370.69 |
1338336000000 | 361.53 |
1338422400000 | 357.48 |
1338508800000 | 347.5 |
1338768000000 | 346.53 |
1338854400000 | 347.37 |
1338940800000 | 353.78 |
1339027200000 | 365.04 |
1339113600000 | 360.06 |
1339372800000 | 361.45 |
1339459200000 | 357.36 |
1339545600000 | 355.41 |
1339632000000 | 355.58 |
1339718400000 | 363.02 |
1339977600000 | 361.43 |
1340064000000 | 369.8 |
1340150400000 | 374.67 |
1340236800000 | 370.62 |
1340323200000 | 366.12 |
1340582400000 | 355.79 |
1340668800000 | 352.97 |
1340755200000 | 358.15 |
1340841600000 | 354.84 |
1340928000000 | 375.84 |
1341187200000 | 376.65 |
1341273600000 | 382.05 |
1341360000000 | 380.13 |
1341446400000 | 377.41 |
1341532800000 | 369.02 |
1341792000000 | 366.89 |
1341878400000 | 371.18 |
1341964800000 | 369.05 |
1342051200000 | 363.79 |
1342137600000 | 370.08 |
1342396800000 | 372.75 |
1342483200000 | 373.44 |
1342569600000 | 377.26 |
1342656000000 | 382.98 |
1342742400000 | 377.45 |
1343001600000 | 366.79 |
1343088000000 | 366.51 |
1343174400000 | 368.07 |
1343260800000 | 379.14 |
1343347200000 | 383.74 |
1343606400000 | 385.96 |
1343692800000 | 384.69 |
1343779200000 | 383.5 |
1343865600000 | 376.03 |
1343952000000 | 388.59 |
1344211200000 | 394.12 |
1344297600000 | 395.63 |
1344384000000 | 393.48 |
1344470400000 | 395.53 |
1344556800000 | 395.45 |
1344816000000 | 394.26 |
1344902400000 | 394.79 |
1344988800000 | 392.9 |
1345075200000 | 393.81 |
1345161600000 | 396.36 |
1345420800000 | 396.17 |
1345507200000 | 401.93 |
1345593600000 | 397.16 |
1345680000000 | 397.93 |
1345766400000 | 395.62 |
1346025600000 | 396.55 |
1346112000000 | 394.4 |
1346198400000 | 393.37 |
1346284800000 | 391.26 |
1346371200000 | 397.81 |
1346630400000 | 398.08 |
1346716800000 | 394.97 |
1346803200000 | 397.35 |
1346889600000 | 403.49 |
1346976000000 | 413.66 |
1347235200000 | 412.96 |
1347321600000 | 416.36 |
1347408000000 | 421.23 |
1347494400000 | 419.88 |
1347580800000 | 435.18 |
1347840000000 | 433.16 |
1347926400000 | 428.1 |
1348012800000 | 430.39 |
1348099200000 | 425.4 |
1348185600000 | 426.91 |
1348444800000 | 422.69 |
1348531200000 | 427.77 |
1348617600000 | 417.17 |
1348704000000 | 421 |
1348790400000 | 420.45 |
1349049600000 | 425.35 |
1349136000000 | 424.68 |
1349222400000 | 419.5 |
1349308800000 | 424.41 |
1349395200000 | 432.7 |
1349654400000 | 426.73 |
1349740800000 | 422.17 |
1349827200000 | 417.93 |
1349913600000 | 419.54 |
1350000000000 | 418.5299 |
1350259200000 | 418.42 |
1350345600000 | 423.42 |
1350432000000 | 428.26 |
1350518400000 | 429.12 |
1350604800000 | 424.98 |
1350864000000 | 423.92 |
1350950400000 | 412.96 |
1351036800000 | 414.42 |
1351123200000 | 415.01 |
1351209600000 | 415.22 |
1351468800000 | 414.67 |
1351555200000 | 419.67 |
1351641600000 | 420.59 |
1351728000000 | 423.77 |
1351814400000 | 422.4 |
1352073600000 | 419.1 |
1352160000000 | 422.08 |
1352246400000 | 416.72 |
1352332800000 | 414.5899 |
1352419200000 | 411.91 |
1352678400000 | 410.5299 |
1352764800000 | 406.45 |
1352851200000 | 406.33 |
1352937600000 | 402.36 |
1353024000000 | 397.91 |
1353283200000 | 407.94 |
1353369600000 | 407.77 |
1353456000000 | 411.05 |
1353542400000 | 417.47 |
1353628800000 | 422.2 |
1353888000000 | 420.42 |
1353974400000 | 419.16 |
1354060800000 | 417.18 |
1354147200000 | 423.88 |
1354233600000 | 426.32 |
1354492800000 | 430.02 |
1354579200000 | 430.54 |
1354665600000 | 431.15 |
1354752000000 | 431.7 |
1354838400000 | 429.96 |
1355097600000 | 427.74 |
1355184000000 | 432.97 |
1355270400000 | 434.62 |
1355356800000 | 433.12 |
1355443200000 | 434.7 |
1355702400000 | 436.69 |
1355788800000 | 442.06 |
1355875200000 | 447.14 |
1355961600000 | 448.2 |
1356048000000 | 445.71 |
1356307200000 | 444.97 |
1356566400000 | 445.95 |
1356652800000 | 444.81 |
1356912000000 | 444.93 |
1357084800000 | 458.47 |
1357171200000 | 454.8 |
1357257600000 | 454.51 |
1357516800000 | 456.81 |
1357603200000 | 456.33 |
1357689600000 | 456.89 |
1357776000000 | 462 |
1357862400000 | 464.96 |
1358121600000 | 466.05 |
1358208000000 | 463.41 |
1358294400000 | 463.62 |
1358380800000 | 468.83 |
1358467200000 | 466.99 |
1358726400000 | 470.69 |
1358812800000 | 470.26 |
1358899200000 | 471.6 |
1358985600000 | 475.19 |
1359072000000 | 479.38 |
1359331200000 | 480.05 |
1359417600000 | 480.29 |
1359504000000 | 483.16 |
1359590400000 | 479.9 |
1359676800000 | 491 |
1359936000000 | 482.71 |
1360022400000 | 483.71 |
1360108800000 | 483.98 |
1360195200000 | 479.72 |
1360281600000 | 482.94 |
1360540800000 | 483.5 |
1360627200000 | 491.77 |
1360713600000 | 498.19 |
1360800000000 | 494.57 |
1360886400000 | 497.02 |
1361145600000 | 496.28 |
1361232000000 | 503.46 |
1361318400000 | 508.68 |
1361404800000 | 494.75 |
1361491200000 | 495.12 |
1361750400000 | 498.02 |
1361836800000 | 489.29 |
1361923200000 | 494.44 |
1362009600000 | 495.42 |
1362096000000 | 491.51 |
1362355200000 | 490.96 |
1362441600000 | 499.17 |
1362528000000 | 497.8 |
1362614400000 | 502.14 |
1362700800000 | 500.12 |
1362960000000 | 502 |
1363046400000 | 503.5 |
1363132800000 | 499.64 |
1363219200000 | 501.34 |
1363305600000 | 503.81 |
1363564800000 | 498.71 |
1363651200000 | 493.32 |
1363737600000 | 495.18 |
1363824000000 | 491.83 |
1363910400000 | 491.64 |
1364169600000 | 488.72 |
1364256000000 | 489.39 |
1364342400000 | 486.29 |
1364428800000 | 489.32 |
1364860800000 | 495.37 |
1364947200000 | 495.25 |
1365033600000 | 487.86 |
1365120000000 | 487.17 |
1365379200000 | 488.75 |
1365465600000 | 491.88 |
1365552000000 | 498.93 |
1365638400000 | 503.49 |
1365724800000 | 499.57 |
1365984000000 | 491.88 |
1366070400000 | 489.39 |
1366156800000 | 477.43 |
1366243200000 | 478.27 |
1366329600000 | 480.38 |
1366588800000 | 478.91 |
1366675200000 | 484.29 |
1366761600000 | 486.49 |
1366848000000 | 493.32 |
1366934400000 | 493.98 |
1367193600000 | 498.1 |
1367280000000 | 503.04 |
1367366400000 | 503.52 |
1367452800000 | 501.1 |
1367539200000 | 507.13 |
1367798400000 | 506.09 |
1367884800000 | 509.03 |
1367971200000 | 519.07 |
1368057600000 | 516.69 |
1368144000000 | 513.08 |
1368403200000 | 514.83 |
1368489600000 | 516.53 |
1368576000000 | 513.9 |
1368662400000 | 517.47 |
1368748800000 | 513.6799 |
1369008000000 | 517.21 |
1369094400000 | 521.89 |
1369180800000 | 521.67 |
1369267200000 | 510 |
1369353600000 | 512.35 |
1369612800000 | 514.65 |
1369699200000 | 516.41 |
1369785600000 | 514.44 |
1369872000000 | 521.05 |
1369958400000 | 514.08 |
1370217600000 | 514.1799 |
1370304000000 | 515.16 |
1370390400000 | 508.26 |
1370476800000 | 508.21 |
1370563200000 | 510.93 |
1370822400000 | 508.66 |
1370908800000 | 502.05 |
1370995200000 | 508.98 |
1371081600000 | 506.02 |
1371168000000 | 514.14 |
1371427200000 | 516.61 |
1371513600000 | 516.86 |
1371600000000 | 518.0599 |
1371686400000 | 491.81 |
1371772800000 | 487.75 |
1372032000000 | 470.8 |
1372118400000 | 477.64 |
1372204800000 | 484.66 |
1372291200000 | 490.2 |
1372377600000 | 486.96 |
1372636800000 | 495.11 |
1372723200000 | 498.05 |
1372809600000 | 491.83 |
1372896000000 | 498.45 |
1372982400000 | 491.44 |
1373241600000 | 496.88 |
1373328000000 | 497.41 |
1373414400000 | 502.44 |
1373500800000 | 513.5599 |
1373587200000 | 515.77 |
1373846400000 | 516.97 |
1373932800000 | 521.19 |
1374019200000 | 522.11 |
1374105600000 | 524.73 |
1374192000000 | 528.8099 |
1374451200000 | 532.07 |
1374537600000 | 535.36 |
1374624000000 | 536.67 |
1374710400000 | 534.04 |
1374796800000 | 533.57 |
1375056000000 | 533.52 |
1375142400000 | 533.87 |
1375228800000 | 534.89 |
1375315200000 | 539.19 |
1375401600000 | 538.64 |
1375660800000 | 540.45 |
1375747200000 | 539.89 |
1375833600000 | 537.48 |
1375920000000 | 543.84 |
1376006400000 | 547.0599 |
1376265600000 | 544.79 |
1376352000000 | 542.53 |
1376438400000 | 547.75 |
1376524800000 | 539.25 |
1376611200000 | 545.04 |
1376870400000 | 547.98 |
1376956800000 | 545.98 |
1377043200000 | 539.36 |
1377129600000 | 542.8099 |
1377216000000 | 547.32 |
1377475200000 | 544.37 |
1377561600000 | 537.49 |
1377648000000 | 533.6 |
1377734400000 | 531.9 |
1377820800000 | 525.52 |
1378080000000 | 535.92 |
1378166400000 | 536.27 |
1378252800000 | 539.27 |
1378339200000 | 537.14 |
1378425600000 | 540.33 |
1378684800000 | 546.29 |
1378771200000 | 558.58 |
1378857600000 | 562.29 |
1378944000000 | 561.5599 |
1379030400000 | 560.01 |
1379289600000 | 567.58 |
1379376000000 | 566.86 |
1379462400000 | 567.82 |
1379548800000 | 582.51 |
1379635200000 | 577.2 |
1379894400000 | 573.45 |
1379980800000 | 572.35 |
1380067200000 | 569.29 |
1380153600000 | 571.64 |
1380240000000 | 572.51 |
1380499200000 | 566.95 |
1380585600000 | 574.3 |
1380672000000 | 573.51 |
1380758400000 | 576.24 |
1380844800000 | 572.09 |
1381104000000 | 566.76 |
1381190400000 | 562.58 |
1381276800000 | 554.42 |
1381363200000 | 560.44 |
1381449600000 | 565.23 |
1381708800000 | 565.91 |
1381795200000 | 566.87 |
1381881600000 | 567.72 |
1381968000000 | 575.52 |
1382054400000 | 580.98 |
1382313600000 | 586.08 |
1382400000000 | 590.65 |
1382486400000 | 588.71 |
1382572800000 | 591.36 |
1382659200000 | 592.8099 |
1382918400000 | 590.53 |
1383004800000 | 591.14 |
1383091200000 | 591.71 |
1383177600000 | 581.97 |
1383264000000 | 579.01 |
1383523200000 | 581.54 |
1383609600000 | 578.37 |
1383696000000 | 590.25 |
1383782400000 | 585 |
1383868800000 | 577.94 |
1384128000000 | 584.04 |
1384214400000 | 576.19 |
1384300800000 | 569.5 |
1384387200000 | 575.47 |
1384473600000 | 578.5599 |
1384732800000 | 585 |
1384819200000 | 581.52 |
1384905600000 | 577.4 |
1384992000000 | 574.97 |
1385078400000 | 580.78 |
1385337600000 | 582.7 |
1385424000000 | 588.23 |
1385510400000 | 592.41 |
1385596800000 | 595.45 |
1385683200000 | 596.26 |
1385942400000 | 594.25 |
1386028800000 | 586.89 |
1386115200000 | 581.29 |
1386201600000 | 581.96 |
1386288000000 | 583.42 |
1386547200000 | 584.16 |
1386633600000 | 584.07 |
1386720000000 | 581.76 |
1386806400000 | 571.97 |
1386892800000 | 572.01 |
1387152000000 | 575.34 |
1387238400000 | 573.86 |
1387324800000 | 579.54 |
1387411200000 | 583.48 |
1387497600000 | 588.78 |
1387756800000 | 596.48 |
1387843200000 | 594.7 |
1388102400000 | 605.5 |
1388361600000 | 611.73 |
1388448000000 | 611.55 |
1388620800000 | 603.19 |
1388707200000 | 605.98 |
1388966400000 | 605.4299 |
1389052800000 | 604.05 |
1389139200000 | 603.94 |
1389225600000 | 606.98 |
1389312000000 | 618.0599 |
1389571200000 | 620.29 |
1389657600000 | 623.28 |
1389744000000 | 623.84 |
1389830400000 | 623.02 |
1389916800000 | 624.85 |
1390176000000 | 623.96 |
1390262400000 | 621.5 |
1390348800000 | 626.44 |
1390435200000 | 625.09 |
1390521600000 | 611.95 |
1390780800000 | 603.26 |
1390867200000 | 609.3099 |
1390953600000 | 602.94 |
1391040000000 | 599.22 |
1391126400000 | 592.76 |
1391385600000 | 589.6 |
1391472000000 | 587.01 |
1391558400000 | 589.87 |
1391644800000 | 603.78 |
1391731200000 | 605.8 |
1391990400000 | 611.88 |
1392076800000 | 619.1 |
1392163200000 | 618.8099 |
1392249600000 | 618.8 |
1392336000000 | 623.38 |
1392595200000 | 627.33 |
1392681600000 | 625.41 |
1392768000000 | 629.36 |
1392854400000 | 625.3099 |
1392940800000 | 631.45 |
1393200000000 | 637.8099 |
1393286400000 | 639.86 |
1393372800000 | 638.84 |
1393459200000 | 637.21 |
1393545600000 | 650.59 |
1393804800000 | 628.0599 |
1393891200000 | 639.86 |
1393977600000 | 640.96 |
1394064000000 | 647 |
1394150400000 | 644.5 |
1394409600000 | 641.76 |
1394496000000 | 643.5 |
1394582400000 | 636.62 |
1394668800000 | 634.27 |
1394755200000 | 628.75 |
1395014400000 | 638.86 |
1395100800000 | 643.48 |
1395187200000 | 641.08 |
1395273600000 | 629.99 |
1395360000000 | 629.38 |
1395619200000 | 622.97 |
1395705600000 | 630.4299 |
1395792000000 | 634.39 |
1395878400000 | 634.57 |
1395964800000 | 637.76 |
1396224000000 | 643.67 |
1396310400000 | 649.97 |
1396396800000 | 649.9299 |
1396483200000 | 644.39 |
1396569600000 | 649.71 |
1396828800000 | 645.63 |
1396915200000 | 642.4299 |
1397001600000 | 650.99 |
1397088000000 | 649.02 |
1397174400000 | 638.0599 |
1397433600000 | 629.76 |
1397520000000 | 626.08 |
1397606400000 | 631.48 |
1397692800000 | 634.47 |
1398124800000 | 646.65 |
1398211200000 | 647.58 |
1398297600000 | 650.69 |
1398384000000 | 651.6 |
1398643200000 | 651.2 |
1398729600000 | 655.17 |
1398816000000 | 659.36 |
1398902400000 | 661.1799 |
1398988800000 | 666.1799 |
1399248000000 | 662.98 |
1399334400000 | 668.29 |
1399420800000 | 668.35 |
1399507200000 | 672.33 |
1399593600000 | 666.44 |
1399852800000 | 673.79 |
1399939200000 | 674.52 |
1400025600000 | 675.09 |
1400112000000 | 671.01 |
1400198400000 | 665.8099 |
1400457600000 | 667.08 |
1400544000000 | 666.96 |
1400630400000 | 668.76 |
1400716800000 | 672.58 |
1400803200000 | 671.22 |
1401062400000 | 674.62 |
1401148800000 | 676.57 |
1401235200000 | 676.22 |
1401321600000 | 677.55 |
1401408000000 | 675.44 |
1401667200000 | 677.29 |
1401753600000 | 673.87 |
1401840000000 | 676.19 |
1401926400000 | 676.6 |
1402012800000 | 683.23 |
1402272000000 | 683.48 |
1402358400000 | 682.5599 |
1402444800000 | 676.05 |
1402531200000 | 678.3 |
1402617600000 | 675.21 |
1402876800000 | 670.09 |
1402963200000 | 669.26 |
1403049600000 | 671.78 |
1403136000000 | 673 |
1403222400000 | 670.05 |
1403481600000 | 677.16 |
1403568000000 | 672.97 |
1403654400000 | 665.9 |
1403740800000 | 665.9 |
1403827200000 | 670.01 |
1404086400000 | 674.84 |
1404172800000 | 674.55 |
1404259200000 | 676.3 |
1404345600000 | 679.23 |
1404432000000 | 677.33 |
1404691200000 | 675.26 |
1404777600000 | 668.32 |
1404864000000 | 669.47 |
1404950400000 | 658.0599 |
1405036800000 | 657.47 |
1405296000000 | 665.86 |
1405382400000 | 658.8099 |
1405468800000 | 661.97 |
1405555200000 | 659.3099 |
1405641600000 | 653.3 |
1405900800000 | 653.14 |
1405987200000 | 654.35 |
1406073600000 | 657.69 |
1406160000000 | 656.16 |
1406246400000 | 653.64 |
1406505600000 | 649.57 |
1406592000000 | 648.08 |
1406678400000 | 642.05 |
1406764800000 | 633.4 |
1406851200000 | 627.39 |
1407110400000 | 625.9 |
1407196800000 | 626.86 |
1407283200000 | 616.48 |
1407369600000 | 610.63 |
1407456000000 | 606.0599 |
1407715200000 | 621.24 |
1407801600000 | 618.38 |
1407888000000 | 620.4 |
1407974400000 | 621.75 |
1408060800000 | 621.4 |
1408320000000 | 626.95 |
1408406400000 | 630.33 |
1408492800000 | 628.04 |
1408579200000 | 632.87 |
1408665600000 | 628.19 |
1408924800000 | 631.02 |
1409011200000 | 635.07 |
1409097600000 | 637.39 |
1409184000000 | 629.75 |
1409270400000 | 627.6799 |
1409529600000 | 623.73 |
1409616000000 | 623.16 |
1409702400000 | 626.8099 |
1409788800000 | 624.86 |
1409875200000 | 619.54 |
1410134400000 | 618.72 |
1410220800000 | 613.64 |
1410307200000 | 610.78 |
1410393600000 | 607.44 |
1410480000000 | 608.25 |
1410739200000 | 607.3 |
1410825600000 | 602.54 |
1410912000000 | 606.26 |
1410998400000 | 609.6 |
1411084800000 | 606.42 |
1411344000000 | 605.21 |
1411430400000 | 599.53 |
1411516800000 | 596.14 |
1411603200000 | 590.47 |
1411689600000 | 587.48 |
1411948800000 | 586.13 |
1412035200000 | 591.24 |
1412121600000 | 582.28 |
1412208000000 | 571.48 |
1412294400000 | 569.8099 |
1412553600000 | 571.38 |
1412640000000 | 560.69 |
1412726400000 | 556.69 |
1412812800000 | 553.98 |
1412899200000 | 542.14 |
1413158400000 | 542.65 |
1413244800000 | 545.92 |
1413331200000 | 536.26 |
1413417600000 | 533.44 |
1413504000000 | 552.41 |
1413763200000 | 551.44 |
1413849600000 | 564.39 |
1413936000000 | 570.4299 |
1414022400000 | 574.38 |
1414108800000 | 571.32 |
1414368000000 | 569.72 |
1414454400000 | 576.92 |
1414540800000 | 581.95 |
1414627200000 | 577.41 |
1414713600000 | 581.14 |
1414972800000 | 577.95 |
1415059200000 | 577.34 |
1415145600000 | 580.05 |
1415232000000 | 579.46 |
1415318400000 | 576.12 |
1415577600000 | 583.74 |
1415664000000 | 583.54 |
1415750400000 | 579.97 |
1415836800000 | 578.25 |
1415923200000 | 579.03 |
1416182400000 | 577.34 |
1416268800000 | 584.49 |
1416355200000 | 582.51 |
1416441600000 | 581.57 |
1416528000000 | 584.21 |
1416787200000 | 590.13 |
1416873600000 | 593.5599 |
1416960000000 | 593.38 |
1417046400000 | 586.73 |
1417132800000 | 580.46 |
1417392000000 | 580.21 |
1417478400000 | 577.65 |
1417564800000 | 580.67 |
1417651200000 | 580.6799 |
1417737600000 | 578.87 |
1417996800000 | 577 |
1418083200000 | 576.22 |
1418169600000 | 575.95 |
1418256000000 | 571.24 |
1418342400000 | 565.83 |
1418601600000 | 555.84 |
1418688000000 | 554.25 |
1418774400000 | 555.94 |
1418860800000 | 567.44 |
1418947200000 | 569.87 |
1419206400000 | 572.7 |
1419292800000 | 573.95 |
1419379200000 | 572.5 |
1419811200000 | 573.52 |
1419897600000 | 574.38 |
1419984000000 | 569.33 |
1420156800000 | 570.97 |
1420416000000 | 564.08 |
1420502400000 | 563.37 |
1420588800000 | 550.14 |
1420675200000 | 559.48 |
1420761600000 | 558.72 |
1421020800000 | 556.89 |
1421107200000 | 560.52 |
1421193600000 | 554.27 |
1421280000000 | 552.73 |
1421366400000 | 553.53 |
1421625600000 | 563.48 |
1421712000000 | 562.96 |
1421798400000 | 564.45 |
1421884800000 | 565.65 |
1421971200000 | 563.12 |
1422230400000 | 568 |
1422316800000 | 567.4299 |
1422403200000 | 568.82 |
1422489600000 | 567.97 |
1422576000000 | 570.79 |
1422835200000 | 575.5599 |
1422921600000 | 584.24 |
1423008000000 | 582.5 |
1423094400000 | 590.24 |
1423180800000 | 585.6 |
1423440000000 | 583.21 |
1423526400000 | 590.73 |
1423612800000 | 581.46 |
1423699200000 | 591.6 |
1423785600000 | 601.95 |
1424044800000 | 604.57 |
1424131200000 | 602.67 |
1424217600000 | 606.87 |
1424304000000 | 606.2 |
1424390400000 | 607 |
1424649600000 | 607.07 |
1424736000000 | 609.5599 |
1424822400000 | 614.6 |
1424908800000 | 610.54 |
1424995200000 | 612.23 |
1425254400000 | 608.36 |
1425340800000 | 604.58 |
1425427200000 | 594.34 |
1425513600000 | 601.7 |
1425600000000 | 592.96 |
1425859200000 | 588.72 |
1425945600000 | 575.36 |
1426032000000 | 574.95 |
1426118400000 | 578.17 |
1426204800000 | 575.85 |
1426464000000 | 580.45 |
1426550400000 | 574.73 |
1426636800000 | 577.83 |
1426723200000 | 586.05 |
1426809600000 | 594.94 |
1427068800000 | 602.94 |
1427155200000 | 605.97 |
1427241600000 | 605.23 |
1427328000000 | 592.1799 |
1427414400000 | 591.69 |
1427673600000 | 596.33 |
1427760000000 | 592.86 |
1427846400000 | 595.4 |
1427932800000 | 601.67 |
1428364800000 | 609.14 |
1428451200000 | 606.5599 |
1428537600000 | 606.2 |
1428624000000 | 610.28 |
1428883200000 | 610.08 |
1428969600000 | 618.83 |
1429056000000 | 619.83 |
1429142400000 | 625.6799 |
1429228800000 | 616.72 |
1429488000000 | 618.79 |
1429574400000 | 624.36 |
1429660800000 | 614.73 |
1429747200000 | 618.38 |
1429833600000 | 627.09 |
1430092800000 | 638.59 |
1430179200000 | 633.4 |
1430265600000 | 631.44 |
1430352000000 | 635.3099 |
1430438400000 | 634.19 |
1430697600000 | 637.95 |
1430784000000 | 633.01 |
1430870400000 | 637.83 |
1430956800000 | 630.0599 |
1431043200000 | 638.35 |
1431302400000 | 635.61 |
1431388800000 | 632.64 |
1431475200000 | 645.83 |
1431561600000 | 645.3099 |
1431648000000 | 653.3099 |
1431907200000 | 651.71 |
1431993600000 | 645.14 |
1432080000000 | 643.26 |
1432166400000 | 644.33 |
1432252800000 | 639.6 |
1432512000000 | 638.55 |
1432598400000 | 627.1 |
1432684800000 | 626.98 |
1432771200000 | 627.03 |
1432857600000 | 622.65 |
1433116800000 | 617.44 |
1433203200000 | 627.84 |
1433289600000 | 639.53 |
1433376000000 | 636.32 |
1433462400000 | 617.75 |
1433721600000 | 617.02 |
1433808000000 | 619.29 |
1433894400000 | 629.94 |
1433980800000 | 628.47 |
1434067200000 | 625.41 |
1434326400000 | 611.57 |
1434412800000 | 615.99 |
1434499200000 | 611.54 |
1434585600000 | 616.6 |
1434672000000 | 614.8 |
1434931200000 | 628.95 |
1435017600000 | 625.24 |
1435104000000 | 620.4 |
1435190400000 | 620.55 |
1435276800000 | 619.13 |
1435536000000 | 607.88 |
1435622400000 | 605.1 |
1435708800000 | 610.92 |
1435795200000 | 604.07 |
1435881600000 | 601.75 |
1436140800000 | 592.67 |
1436227200000 | 577.28 |
1436313600000 | 585.19 |
1436400000000 | 596.52 |
1436486400000 | 614.94 |
1436745600000 | 619.7 |
1436832000000 | 618.44 |
1436918400000 | 617.41 |
1437004800000 | 624.83 |
1437091200000 | 620.5 |
1437350400000 | 624.49 |
1437436800000 | 626.11 |
1437523200000 | 617.3 |
1437609600000 | 618.63 |
1437696000000 | 617.58 |
1437955200000 | 610.72 |
1438041600000 | 608.46 |
1438128000000 | 613.12 |
1438214400000 | 609.6799 |
1438300800000 | 615.85 |
1438560000000 | 615.83 |
1438646400000 | 614.83 |
1438732800000 | 617.23 |
1438819200000 | 614.55 |
1438905600000 | 609.86 |
1439164800000 | 620 |
1439251200000 | 618.1799 |
1439337600000 | 614.25 |
1439424000000 | 620.03 |
1439510400000 | 620.7 |
1439769600000 | 619.48 |
1439856000000 | 618.28 |
1439942400000 | 607.6799 |
1440028800000 | 601.28 |
1440115200000 | 595.25 |
1440374400000 | 575.5599 |
1440460800000 | 586 |
1440547200000 | 585.4299 |
1440633600000 | 593.91 |
1440720000000 | 597.16 |
1440979200000 | 595.34 |
1441065600000 | 587.05 |
1441152000000 | 590.45 |
1441238400000 | 602.21 |
1441324800000 | 589.79 |
1441584000000 | 592.94 |
1441670400000 | 601.1 |
1441756800000 | 608.57 |
1441843200000 | 606.55 |
1441929600000 | 607.91 |
1442188800000 | 601.63 |
1442275200000 | 600.0599 |
1442361600000 | 606.96 |
1442448000000 | 608.62 |
1442534400000 | 607.95 |
1442793600000 | 602.37 |
1442880000000 | 586.91 |
1442966400000 | 588.6799 |
1443052800000 | 580.14 |
1443139200000 | 586.23 |
1443398400000 | 577.64 |
1443484800000 | 578.62 |
1443571200000 | 586.7 |
1443657600000 | 587.66 |
1443744000000 | 591.5599 |
1444003200000 | 603.77 |
1444089600000 | 613.89 |
1444176000000 | 613.29 |
1444262400000 | 617.17 |
1444348800000 | 624.3099 |
1444608000000 | 623.97 |
1444694400000 | 620.01 |
1444780800000 | 618.25 |
1444867200000 | 617.03 |
1444953600000 | 614.53 |
1445212800000 | 614.85 |
1445299200000 | 619.3099 |
1445385600000 | 620.47 |
1445472000000 | 618.85 |
1445558400000 | 618.29 |
1445817600000 | 621.17 |
1445904000000 | 617.74 |
1445990400000 | 620.02 |
1446076800000 | 612.6 |
1446163200000 | 620.73 |
1446422400000 | 624.66 |
1446508800000 | 623.51 |
1446595200000 | 623.16 |
1446681600000 | 624.1799 |
1446768000000 | 620.32 |
1447027200000 | 621.9299 |
1447113600000 | 614.57 |
1447200000000 | 621.89 |
1447286400000 | 618.44 |
1447372800000 | 610.34 |
1447632000000 | 615.8099 |
1447718400000 | 619.84 |
1447804800000 | 621.07 |
1447891200000 | 629.67 |
1447977600000 | 629.84 |
1448236800000 | 627.6799 |
1448323200000 | 620.61 |
1448409600000 | 622.6799 |
1448496000000 | 626.6799 |
1448582400000 | 627.44 |
1448841600000 | 637.03 |
1448928000000 | 640.83 |
1449014400000 | 642.95 |
1449100800000 | 649.11 |
1449187200000 | 647.66 |
1449446400000 | 647.03 |
1449532800000 | 635.08 |
1449619200000 | 638.0599 |
1449705600000 | 632.75 |
1449792000000 | 620.35 |
1450051200000 | 612.54 |
1450137600000 | 620.28 |
1450224000000 | 621.51 |
1450310400000 | 622.02 |
1450396800000 | 617.14 |
1450656000000 | 618.52 |
1450742400000 | 622.8099 |
1450828800000 | 629.74 |
1450915200000 | 634.64 |
1451260800000 | 634.7 |
1451347200000 | 640.58 |
1451433600000 | 641.95 |
1451520000000 | 640.61 |
1451865600000 | 622.59 |
1451952000000 | 612.46 |
1452038400000 | 610.6 |
1452124800000 | 599.1799 |
1452211200000 | 596.22 |
1452470400000 | 590.08 |
1452556800000 | 594.38 |
1452643200000 | 596.37 |
1452729600000 | 581 |
1452816000000 | 566.49 |
1453075200000 | 558.36 |
1453161600000 | 571.98 |
1453248000000 | 550.88 |
1453334400000 | 556.25 |
1453420800000 | 575.22 |
1453680000000 | 578.27 |
1453766400000 | 583.3 |
1453852800000 | 584.86 |
1453939200000 | 586.4 |
1454025600000 | 591.04 |
1454284800000 | 593.88 |
1454371200000 | 584.16 |
1454457600000 | 587.27 |
1454544000000 | 594.37 |
1454630400000 | 586.36 |
1454889600000 | 557.73 |
1454976000000 | 557.09 |
1455062400000 | 564.08 |
1455148800000 | 559.05 |
1455235200000 | 564.54 |
1455494400000 | 578.01 |
1455580800000 | 576.1 |
1455667200000 | 592.62 |
1455753600000 | 600.8099 |
1455840000000 | 596.88 |
1456099200000 | 603.34 |
1456185600000 | 598.75 |
1456272000000 | 587.99 |
1456358400000 | 596.74 |
1456444800000 | 597.4 |
1456704000000 | 598.58 |
1456790400000 | 604.04 |
1456876800000 | 598.42 |
1456963200000 | 603.7 |
1457049600000 | 616.73 |
1457308800000 | 614.28 |
1457395200000 | 609.28 |
1457481600000 | 611.38 |
1457568000000 | 612.24 |
1457654400000 | 624.0599 |
1457913600000 | 628.1 |
1458000000000 | 626.25 |
1458086400000 | 624.84 |
1458172800000 | 638.53 |
1458259200000 | 641.55 |
1458518400000 | 639.4 |
1458604800000 | 638.87 |
1458691200000 | 636.69 |
1458777600000 | 632.24 |
1459209600000 | 630.23 |
1459296000000 | 653.58 |
1459382400000 | 654.15 |
1459468800000 | 648.15 |
1459728000000 | 648.4 |
1459814400000 | 641.26 |
1459900800000 | 645.9 |
1459987200000 | 639.22 |
1460073600000 | 650.44 |
1460332800000 | 654.89 |
1460419200000 | 654.99 |
1460505600000 | 655.71 |
1460592000000 | 655.52 |
1460678400000 | 654 |
1460937600000 | 656.5599 |
1461024000000 | 668.24 |
1461110400000 | 665.91 |
1461196800000 | 662.51 |
1461283200000 | 656.96 |
1461542400000 | 656.35 |
1461628800000 | 660.55 |
1461715200000 | 665.7 |
1461801600000 | 665.0599 |
1461888000000 | 665.39 |
1462147200000 | 665.9299 |
1462233600000 | 660.11 |
1462320000000 | 657.36 |
1462406400000 | 653.62 |
1462492800000 | 653.58 |
1462752000000 | 653.69 |
1462838400000 | 654.79 |
1462924800000 | 659.42 |
1463011200000 | 656.33 |
1463097600000 | 652.69 |
1463356800000 | 657.6799 |
1463443200000 | 658.78 |
1463529600000 | 655.84 |
1463616000000 | 644.55 |
1463702400000 | 654.34 |
1463961600000 | 657.7 |
1464048000000 | 662.48 |
1464134400000 | 667.14 |
1464220800000 | 672.14 |
1464307200000 | 670.2 |
1464566400000 | 670.07 |
1464652800000 | 671.14 |
1464739200000 | 670.28 |
1464825600000 | 668.79 |
1464912000000 | 675.88 |
1465171200000 | 680.9 |
1465257600000 | 687.74 |
1465344000000 | 691.7 |
1465430400000 | 683.49 |
1465516800000 | 665.5599 |
1465776000000 | 652.54 |
1465862400000 | 634.54 |
1465948800000 | 635.8 |
1466035200000 | 614.79 |
1466121600000 | 630.6799 |
1466380800000 | 654.49 |
1466467200000 | 654.38 |
1466553600000 | 653.94 |
1466640000000 | 668.66 |
1466726400000 | 643.6799 |
1466985600000 | 594.96 |
1467072000000 | 607.71 |
1467158400000 | 626.98 |
1467244800000 | 635.11 |
1467331200000 | 647.6799 |
1467590400000 | 645.76 |
1467676800000 | 630.84 |
1467763200000 | 620.04 |
1467849600000 | 628.35 |
1467936000000 | 633.8099 |
1468195200000 | 647.99 |
1468281600000 | 653.51 |
1468368000000 | 659.3 |
1468454400000 | 661.45 |
1468540800000 | 655.67 |
1468800000000 | 657.47 |
1468886400000 | 654.29 |
1468972800000 | 660.45 |
1469059200000 | 659.7 |
1469145600000 | 656.16 |
1469404800000 | 660.02 |
1469491200000 | 662.48 |
1469577600000 | 665.14 |
1469664000000 | 667.89 |
1469750400000 | 676.95 |
1470009600000 | 670.85 |
1470096000000 | 668.77 |
1470182400000 | 663.37 |
1470268800000 | 669.74 |
1470355200000 | 671.63 |
1470614400000 | 673.8 |
1470700800000 | 685.71 |
1470787200000 | 690.1 |
1470873600000 | 696.61 |
1470960000000 | 696.37 |
1471219200000 | 696.91 |
1471305600000 | 693.51 |
1471392000000 | 684.63 |
1471478400000 | 695.57 |
1471564800000 | 692.48 |
1471824000000 | 694.29 |
1471910400000 | 701.57 |
1471996800000 | 700.1799 |
1472083200000 | 698.14 |
1472169600000 | 702.82 |
1472428800000 | 695.0599 |
1472515200000 | 692.94 |
1472601600000 | 689.24 |
1472688000000 | 692.98 |
1472774400000 | 698.28 |
1473033600000 | 702.0599 |
1473120000000 | 710.61 |
1473206400000 | 715.74 |
1473292800000 | 715.4 |
1473379200000 | 699.4 |
1473638400000 | 692.83 |
1473724800000 | 689.01 |
1473811200000 | 692.52 |
1473897600000 | 694.92 |
1473984000000 | 688.97 |
1474243200000 | 697.5599 |
1474329600000 | 695.95 |
1474416000000 | 694.52 |
1474502400000 | 713.1799 |
1474588800000 | 709.11 |
1474848000000 | 704.84 |
1474934400000 | 698.02 |
1475020800000 | 703.9 |
1475107200000 | 709.52 |
1475193600000 | 712.08 |
1475452800000 | 714.74 |
1475539200000 | 713.64 |
1475625600000 | 712.21 |
1475712000000 | 706.44 |
1475798400000 | 700.92 |
1476057600000 | 706.28 |
1476144000000 | 691.45 |
1476230400000 | 687.15 |
1476316800000 | 685.63 |
1476403200000 | 689.92 |
1476662400000 | 685.24 |
1476748800000 | 692.33 |
1476835200000 | 694.61 |
1476921600000 | 693.4 |
1477008000000 | 690.04 |
1477267200000 | 691.69 |
1477353600000 | 685.89 |
1477440000000 | 681.38 |
1477526400000 | 673.17 |
1477612800000 | 672.97 |
1477872000000 | 672.21 |
1477958400000 | 670.27 |
1478044800000 | 665.38 |
1478131200000 | 665.29 |
1478217600000 | 656.33 |
1478476800000 | 659.0599 |
1478563200000 | 660.83 |
1478649600000 | 657.73 |
1478736000000 | 655.27 |
1478822400000 | 647.24 |
1479081600000 | 641.61 |
1479168000000 | 648.2 |
1479254400000 | 644.74 |
1479340800000 | 648.6799 |
1479427200000 | 649.03 |
1479686400000 | 652.05 |
1479772800000 | 654.47 |
1479859200000 | 650.72 |
1479945600000 | 654.74 |
1480032000000 | 655.8099 |
1480291200000 | 651.9299 |
1480377600000 | 653 |
1480464000000 | 654.6 |
1480550400000 | 653.6799 |
1480636800000 | 651.85 |
1480896000000 | 660.15 |
1480982400000 | 662.34 |
1481068800000 | 668.91 |
1481155200000 | 665.27 |
1481241600000 | 667.3 |
1481500800000 | 668.38 |
1481587200000 | 674.35 |
1481673600000 | 670.61 |
1481760000000 | 658.5599 |
1481846400000 | 658.77 |
1482105600000 | 663.53 |
1482192000000 | 660.69 |
1482278400000 | 667.72 |
1482364800000 | 667.46 |
1482451200000 | 671.19 |
1482796800000 | 674.35 |
1482883200000 | 673.82 |
1482969600000 | 679.23 |
1483056000000 | 684.48 |
1483315200000 | 691.96 |
1483401600000 | 683.1 |
1483488000000 | 685.77 |
1483574400000 | 692 |
1483660800000 | 690.1799 |
1483920000000 | 683.58 |
1484006400000 | 684.96 |
1484092800000 | 681.19 |
1484179200000 | 690.34 |
1484265600000 | 694.49 |
1484524800000 | 689.14 |
1484611200000 | 689.86 |
1484697600000 | 693.95 |
1484784000000 | 689.35 |
1484870400000 | 698.46 |
1485129600000 | 700.4299 |
1485216000000 | 703.98 |
1485302400000 | 709.2 |
1485388800000 | 708.69 |
1485475200000 | 709.9299 |
1485734400000 | 703.01 |
1485820800000 | 707.26 |
1485907200000 | 712.88 |
1485993600000 | 715.84 |
1486080000000 | 716.34 |
1486339200000 | 708.21 |
1486425600000 | 708.8 |
1486512000000 | 711.92 |
1486598400000 | 709.41 |
1486684800000 | 709.5599 |
1486944000000 | 712.85 |
1487030400000 | 712.4 |
1487116800000 | 714.36 |
1487203200000 | 719.07 |
1487289600000 | 711.78 |
1487548800000 | 714.8099 |
1487635200000 | 714.76 |
1487721600000 | 712.15 |
1487808000000 | 712.88 |
1487894400000 | 703.35 |
1488153600000 | 702.62 |
1488240000000 | 706.26 |
1488326400000 | 709.77 |
1488412800000 | 705.13 |
1488499200000 | 703 |
1488758400000 | 701.9 |
1488844800000 | 701.75 |
1488931200000 | 698.64 |
1489017600000 | 696.25 |
1489104000000 | 701.52 |
1489363200000 | 707.71 |
1489449600000 | 703.64 |
1489536000000 | 704.51 |
1489622400000 | 716.71 |
1489708800000 | 720.52 |
1489968000000 | 721.45 |
1490054400000 | 713.32 |
1490140800000 | 706.71 |
1490227200000 | 710.62 |
1490313600000 | 709.86 |
1490572800000 | 704.7 |
1490659200000 | 707.28 |
1490745600000 | 701.96 |
1490832000000 | 703.08 |
1490918400000 | 703.72 |
1491177600000 | 701.01 |
1491264000000 | 700.48 |
1491350400000 | 705.23 |
1491436800000 | 706.0599 |
1491523200000 | 705.91 |
1491782400000 | 707.0599 |
1491868800000 | 707.96 |
1491955200000 | 714.64 |
1492041600000 | 713.9299 |
1492473600000 | 715.67 |
1492560000000 | 718.25 |
1492646400000 | 722.57 |
1492732800000 | 715.34 |
1492992000000 | 736.25 |
1493078400000 | 746.79 |
1493164800000 | 749.53 |
1493251200000 | 747.91 |
1493337600000 | 750.84 |
1493596800000 | 751.98 |
1493683200000 | 759.21 |
1493769600000 | 753.49 |
1493856000000 | 755.76 |
1493942400000 | 763.5599 |
1494201600000 | 760.29 |
1494288000000 | 764.34 |
1494374400000 | 760.72 |
1494460800000 | 762.17 |
1494547200000 | 763.63 |
1494806400000 | 766.69 |
1494892800000 | 772.23 |
1494979200000 | 767.72 |
1495065600000 | 754.6799 |
1495152000000 | 767.39 |
1495411200000 | 771.48 |
1495497600000 | 775.34 |
1495584000000 | 776.45 |
1495670400000 | 779.13 |
1495756800000 | 777.9 |
1496016000000 | 775.14 |
1496102400000 | 777.51 |
1496188800000 | 781.1 |
1496275200000 | 784.66 |
1496361600000 | 792.28 |
1496620800000 | 790.47 |
1496707200000 | 787.54 |
1496793600000 | 787.6799 |
1496880000000 | 782.22 |
1496966400000 | 785.3 |
1497225600000 | 776.47 |
1497312000000 | 786.13 |
1497398400000 | 792.49 |
1497484800000 | 774.4 |
1497571200000 | 786.45 |
1497830400000 | 789.75 |
1497916800000 | 781.8 |
1498003200000 | 781.25 |
1498089600000 | 782.61 |
1498176000000 | 786.09 |
1498435200000 | 782.41 |
1498521600000 | 780.1799 |
1498608000000 | 783.27 |
1498694400000 | 780.27 |
1498780800000 | 784.28 |
1499040000000 | 785.67 |
1499126400000 | 782 |
1499212800000 | 783.79 |
1499299200000 | 782.07 |
1499385600000 | 783.39 |
1499644800000 | 787.8099 |
1499731200000 | 783.28 |
1499817600000 | 797.11 |
1499904000000 | 800.42 |
1499990400000 | 804.28 |
1500249600000 | 811.6 |
1500336000000 | 812.6 |
1500422400000 | 814.04 |
1500508800000 | 817.64 |
1500595200000 | 809.22 |
1500854400000 | 807.36 |
1500940800000 | 807.04 |
1501027200000 | 808.44 |
1501113600000 | 813.37 |
1501200000000 | 814.65 |
1501459200000 | 816.15 |
1501545600000 | 822.24 |
1501632000000 | 823.21 |
1501718400000 | 823.94 |
1501804800000 | 820.28 |
1502064000000 | 823.05 |
1502150400000 | 821.4 |
1502236800000 | 815 |
1502323200000 | 810.08 |
1502409600000 | 800.36 |
1502668800000 | 811.69 |
1502755200000 | 806.03 |
1502841600000 | 810.8099 |
1502928000000 | 810.97 |
1503014400000 | 805.77 |
1503273600000 | 809 |
1503360000000 | 812.3099 |
1503446400000 | 816.54 |
1503532800000 | 814.25 |
1503619200000 | 822.8 |
1503878400000 | 822.3 |
1503964800000 | 818.74 |
1504051200000 | 816.91 |
1504137600000 | 826.27 |
1504224000000 | 830.84 |
1504483200000 | 826.83 |
1504569600000 | 827.76 |
1504656000000 | 824.11 |
1504742400000 | 832.62 |
1504828800000 | 831.57 |
1505088000000 | 832.7 |
1505174400000 | 836.21 |
1505260800000 | 833.21 |
1505347200000 | 831.8 |
1505433600000 | 831.71 |
1505692800000 | 834.0599 |
1505779200000 | 834.46 |
1505865600000 | 836.25 |
1505952000000 | 833.63 |
1506038400000 | 839.22 |
1506297600000 | 835.36 |
1506384000000 | 822.4299 |
1506470400000 | 822.84 |
1506556800000 | 830.79 |
1506643200000 | 835.87 |
1506902400000 | 834.2 |
1506988800000 | 840.62 |
1507075200000 | 842.4 |
1507161600000 | 840.25 |
1507248000000 | 836.59 |
1507507200000 | 838.24 |
1507593600000 | 843.07 |
1507680000000 | 842.55 |
1507766400000 | 842.81 |
1507852800000 | 845.98 |
1508112000000 | 842.3 |
1508198400000 | 835.7 |
1508284800000 | 840.21 |
1508371200000 | 837.65 |
1508457600000 | 837.2 |
1508716800000 | 832.47 |
1508803200000 | 827.84 |
1508889600000 | 827.8 |
1508976000000 | 820.22 |
1509062400000 | 819.17 |
1509321600000 | 822.34 |
1509408000000 | 824.49 |
1509494400000 | 826.5599 |
1509580800000 | 825.1799 |
1509667200000 | 825.77 |
1509926400000 | 825.14 |
1510012800000 | 819.42 |
1510099200000 | 820.88 |
1510185600000 | 808.38 |
1510272000000 | 808.3 |
1510531200000 | 797.28 |
1510617600000 | 798.03 |
1510704000000 | 794.61 |
1510790400000 | 807.07 |
1510876800000 | 799.33 |
1511136000000 | 798.5599 |
1511222400000 | 805.74 |
1511308800000 | 808.41 |
1511395200000 | 813.12 |
1511481600000 | 815.77 |
1511740800000 | 807.9299 |
1511827200000 | 807.65 |
1511913600000 | 806.73 |
1512000000000 | 808.03 |
1512086400000 | 801.0599 |
1512345600000 | 804.49 |
1512432000000 | 800.92 |
1512518400000 | 796.91 |
1512604800000 | 796.16 |
1512691200000 | 798.53 |
1512950400000 | 802.01 |
1513036800000 | 805.73 |
1513123200000 | 806.26 |
1513209600000 | 805.21 |
1513296000000 | 796.9299 |
1513555200000 | 809.26 |
1513641600000 | 807.88 |
1513728000000 | 811.86 |
1513814400000 | 810.75 |
1513900800000 | 813.38 |
1514332800000 | 823.14 |
1514419200000 | 827.28 |
1514505600000 | 834.17 |
1514851200000 | 837.22 |
1514937600000 | 843.65 |
1515024000000 | 854.16 |
1515110400000 | 860.87 |
1515369600000 | 860.26 |
1515456000000 | 864.07 |
1515542400000 | 865.9 |
1515628800000 | 867.49 |
1515715200000 | 873.09 |
1515974400000 | 878.55 |
1516060800000 | 873.41 |
1516147200000 | 872.34 |
1516233600000 | 871.16 |
1516320000000 | 875.35 |
1516579200000 | 877.77 |
1516665600000 | 882.91 |
1516752000000 | 887.8 |
1516838400000 | 888.66 |
1516924800000 | 889.18 |
1517184000000 | 879.88 |
1517270400000 | 873.1 |
1517356800000 | 876.75 |
1517443200000 | 879.55 |
1517529600000 | 864.84 |
1517788800000 | 844.13 |
1517875200000 | 824.63 |
1517961600000 | 839.1 |
1518048000000 | 823.62 |
1518134400000 | 817.74 |
1518393600000 | 831 |
1518480000000 | 834.41 |
1518566400000 | 846.05 |
1518652800000 | 852.2 |
1518739200000 | 866.13 |
1518998400000 | 859.62 |
1519084800000 | 859.3 |
1519171200000 | 859.07 |
1519257600000 | 855.56 |
1519344000000 | 856.09 |
1519603200000 | 858.93 |
1519689600000 | 853.25 |
1519776000000 | 848.04 |
1519862400000 | 835.14 |
1519948800000 | 826.12 |
1520208000000 | 833.51 |
1520294400000 | 847.41 |
1520380800000 | 849.43 |
1520467200000 | 856.36 |
1520553600000 | 860.06 |
1520812800000 | 861.31 |
1520899200000 | 864.56 |
1520985600000 | 861.57 |
1521072000000 | 864.98 |
1521158400000 | 856.14 |
1521417600000 | 851.09 |
1521504000000 | 850.34 |
1521590400000 | 847.12 |
1521676800000 | 834.29 |
1521763200000 | 837.17 |
1522022400000 | 837.67 |
1522108800000 | 842.93 |
1522195200000 | 834.99 |
1522281600000 | 833.89 |
1522713600000 | 829.32 |
1522800000000 | 817.69 |
1522886400000 | 829.88 |
1522972800000 | 832.07 |
1523232000000 | 833.58 |
1523318400000 | 844.93 |
1523404800000 | 842.11 |
1523491200000 | 845.22 |
1523577600000 | 851.47 |
1523836800000 | 852.38 |
1523923200000 | 862.33 |
1524009600000 | 872.75 |
1524096000000 | 876.5 |
1524182400000 | 868.97 |
1524441600000 | 869.3 |
1524528000000 | 864.86 |
1524614400000 | 855.11 |
1524700800000 | 861.11 |
1524787200000 | 858.67 |
1525046400000 | 857.29 |
1525132800000 | 848.22 |
1525219200000 | 849.52 |
1525305600000 | 851.14 |
1525392000000 | 851.46 |
1525651200000 | 860.93 |
1525737600000 | 864.54 |
1525824000000 | 871.5 |
1525910400000 | 874.81 |
1525996800000 | 883.27 |
1526256000000 | 880.74 |
1526342400000 | 870.02 |
1526428800000 | 871 |
1526515200000 | 871.84 |
1526601600000 | 874.99 |
1526860800000 | 880.72 |
1526947200000 | 882.74 |
1527033600000 | 868.32 |
1527120000000 | 868.34 |
1527206400000 | 867.76 |
1527465600000 | 862.27 |
1527552000000 | 846.19 |
1527638400000 | 856.11 |
1527724800000 | 860.38 |
1527811200000 | 866.45 |
1528070400000 | 877.41 |
1528156800000 | 874.67 |
1528243200000 | 881.69 |
1528329600000 | 888.3 |
1528416000000 | 884.31 |
1528675200000 | 892.6 |
1528761600000 | 892.62 |
1528848000000 | 892.21 |
1528934400000 | 893.17 |
1529020800000 | 875.74 |
1529280000000 | 872.71 |
1529366400000 | 859.82 |
1529452800000 | 865.72 |
1529539200000 | 857.49 |
1529625600000 | 864.17 |
1529884800000 | 856.49 |
1529971200000 | 855.13 |
1530057600000 | 852.39 |
1530144000000 | 839.19 |
1530230400000 | 856.77 |
1530489600000 | 843.51 |
1530576000000 | 852.04 |
1530662400000 | 852.42 |
1530748800000 | 858.64 |
1530835200000 | 864.73 |
1531094400000 | 875.62 |
1531180800000 | 881.53 |
1531267200000 | 871.32 |
1531353600000 | 872.46 |
1531440000000 | 869.06 |
1531699200000 | 876.82 |
1531785600000 | 879.02 |
1531872000000 | 873.82 |
1531958400000 | 868.07 |
1532044800000 | 870.39 |
1532304000000 | 871.68 |
1532390400000 | 886.01 |
1532476800000 | 882.42 |
1532563200000 | 887.48 |
1532649600000 | 892.55 |
1532908800000 | 897.01 |
1532995200000 | 894.48 |
1533081600000 | 893.72 |
1533168000000 | 886.65 |
1533254400000 | 883.43 |
1533513600000 | 883.11 |
1533600000000 | 888.26 |
1533686400000 | 886.13 |
1533772800000 | 885.55 |
1533859200000 | 868 |
1534118400000 | 863.32 |
1534204800000 | 858.14 |
1534291200000 | 839.66 |
1534377600000 | 850.53 |
1534464000000 | 853.65 |
1534723200000 | 857.57 |
1534809600000 | 864.59 |
1534896000000 | 876.12 |
1534982400000 | 872.81 |
1535068800000 | 876.03 |
1535328000000 | 882.86 |
1535414400000 | 886.92 |
1535500800000 | 880.95 |
1535587200000 | 882.11 |
1535673600000 | 878.51 |
1535932800000 | 881.38 |
1536019200000 | 869.03 |
1536105600000 | 864.32 |
1536192000000 | 857.9 |
1536278400000 | 855.52 |
1536537600000 | 860.75 |
1536624000000 | 862.58 |
1536710400000 | 875.55 |
1536796800000 | 877.15 |
1536883200000 | 878.85 |
1537142400000 | 887.43 |
1537228800000 | 886.86 |
1537315200000 | 885.61 |
1537401600000 | 894.19 |
1537488000000 | 897.62 |
1537747200000 | 895.21 |
1537833600000 | 896.52 |
1537920000000 | 893.63 |
1538006400000 | 892.81 |
1538092800000 | 884.92 |
1538352000000 | 885.44 |
1538438400000 | 881.58 |
1538524800000 | 886.41 |
1538611200000 | 868.7 |
1538697600000 | 857.48 |
1538956800000 | 845.31 |
1539043200000 | 844.2 |
1539129600000 | 832.91 |
1539216000000 | 820.67 |
1539302400000 | 823.19 |
1539561600000 | 819.92 |
1539648000000 | 838.6 |
1539734400000 | 834.2 |
1539820800000 | 828.13 |
1539907200000 | 819.76 |
1540166400000 | 812.15 |
1540252800000 | 788.79 |
1540339200000 | 787.15 |
1540425600000 | 784.2 |
1540512000000 | 779.64 |
1540771200000 | 791.71 |
1540857600000 | 789.01 |
1540944000000 | 807.1 |
1541030400000 | 811.46 |
1541116800000 | 824.89 |
1541376000000 | 820.27 |
1541462400000 | 822.82 |
1541548800000 | 832.73 |
1541635200000 | 831.14 |
1541721600000 | 820.08 |
1541980800000 | 801.59 |
1542067200000 | 798.6799 |
1542153600000 | 796.53 |
1542240000000 | 789.55 |
1542326400000 | 798.84 |
1542585600000 | 791.82 |
1542672000000 | 768.1799 |
1542758400000 | 776.83 |
1542844800000 | 774.42 |
1542931200000 | 770.72 |
1543190400000 | 778.59 |
1543276800000 | 776.8099 |
1543363200000 | 777.99 |
1543449600000 | 789.9 |
1543536000000 | 784.2 |
1543795200000 | 794.85 |
1543881600000 | 788.76 |
1543968000000 | 782.77 |
1544054400000 | 763.23 |
1544140800000 | 769.51 |
1544400000000 | 750.8 |
1544486400000 | 760.36 |
1544572800000 | 775.95 |
1544659200000 | 774.4 |
1544745600000 | 766.24 |
1545004800000 | 757.72 |
1545091200000 | 750.96 |
1545177600000 | 756.6799 |
1545264000000 | 745.03 |
1545350400000 | 741.16 |
1545609600000 | 738.99 |
1545868800000 | 725.37 |
1545955200000 | 744.02 |
1546214400000 | 750.54 |
1546387200000 | 750.13 |
1546473600000 | 743.6799 |
1546560000000 | 766.63 |
1546819200000 | 778.25 |
1546905600000 | 786.58 |
1546992000000 | 796.91 |
1547078400000 | 795.89 |
1547164800000 | 795.65 |
1547424000000 | 789.29 |
1547510400000 | 788.37 |
1547596800000 | 791.57 |
1547683200000 | 789.57 |
1547769600000 | 800.26 |
1548028800000 | 800.29 |
1548115200000 | 795.25 |
1548201600000 | 793.1799 |
1548288000000 | 790.12 |
1548374400000 | 796.55 |
1548633600000 | 792.66 |
1548720000000 | 798.22 |
1548806400000 | 802.82 |
1548892800000 | 805.34 |
1548979200000 | 806.82 |
1549238400000 | 804.95 |
1549324800000 | 810.92 |
1549411200000 | 810.22 |
1549497600000 | 798.44 |
1549584000000 | 789.66 |
1549843200000 | 792.47 |
1549929600000 | 796.94 |
1550016000000 | 804.55 |
1550102400000 | 798.64 |
1550188800000 | 806.08 |
1550448000000 | 813.8099 |
1550534400000 | 808.21 |
1550620800000 | 815.49 |
1550707200000 | 814.42 |
1550793600000 | 818.9299 |
1551052800000 | 822.51 |
1551139200000 | 826.5599 |
1551225600000 | 828.76 |
1551312000000 | 823.48 |
1551398400000 | 826.51 |
1551657600000 | 823 |
1551744000000 | 823.78 |
1551830400000 | 822.23 |
1551916800000 | 804.2 |
1552003200000 | 798.24 |
1552262400000 | 807.07 |
1552348800000 | 816.32 |
1552435200000 | 824.23 |
1552521600000 | 828.66 |
1552608000000 | 836.42 |
1552867200000 | 838.27 |
1552953600000 | 846.4 |
1553040000000 | 841.73 |
1553126400000 | 841.15 |
1553212800000 | 820.84 |
1553472000000 | 819.26 |
1553558400000 | 821.38 |
1553644800000 | 818.57 |
1553731200000 | 819.4299 |
1553817600000 | 826.36 |
1554076800000 | 839.61 |
1554163200000 | 841.42 |
1554249600000 | 856.12 |
1554336000000 | 853.2 |
1554422400000 | 854.83 |
1554681600000 | 858.11 |
1554768000000 | 855.5 |
1554854400000 | 858.5 |
1554940800000 | 861.29 |
1555027200000 | 868.87 |
1555286400000 | 870.27 |
1555372800000 | 871.84 |
1555459200000 | 870.67 |
1555545600000 | 867.33 |
1555977600000 | 864.84 |
1556064000000 | 862.5 |
1556150400000 | 857.42 |
1556236800000 | 858.08 |
1556496000000 | 859.85 |
1556582400000 | 859.31 |
1556668800000 | 859.51 |
1556755200000 | 849.52 |
1556841600000 | 855.36 |
1557100800000 | 844.67 |
1557187200000 | 838.64 |
1557273600000 | 839.31 |
1557360000000 | 828.3099 |
1557446400000 | 839.07 |
1557705600000 | 827.07 |
1557792000000 | 834.69 |
1557878400000 | 839.7 |
1557964800000 | 849.74 |
1558051200000 | 845.84 |
1558310400000 | 836.22 |
1558396800000 | 845.12 |
1558483200000 | 848.16 |
1558569600000 | 834.44 |
1558656000000 | 845.49 |
1558915200000 | 842.18 |
1559001600000 | 843.57 |
1559088000000 | 827.72 |
1559174400000 | 829.34 |
1559260800000 | 825.95 |
1559520000000 | 828.8 |
1559606400000 | 839.26 |
1559692800000 | 844.21 |
1559779200000 | 844.92 |
1559865600000 | 858.75 |
1560124800000 | 861.91 |
1560211200000 | 868.15 |
1560297600000 | 866.15 |
1560384000000 | 865.23 |
1560470400000 | 860.31 |
1560729600000 | 858.65 |
1560816000000 | 865.35 |
1560902400000 | 863.98 |
1560988800000 | 874.07 |
1561075200000 | 876.79 |
1561334400000 | 878.58 |
1561420800000 | 878.6 |
1561507200000 | 876.61 |
1561593600000 | 876.52 |
1561680000000 | 880.64 |
1561939200000 | 886.32 |
1562025600000 | 886.87 |
1562112000000 | 892.53 |
1562198400000 | 895.93 |
1562284800000 | 880.22 |
1562544000000 | 882.61 |
1562630400000 | 875.22 |
1562716800000 | 879.97 |
1562803200000 | 880.05 |
1562889600000 | 881.83 |
1563148800000 | 885.54 |
1563235200000 | 879.73 |
1563321600000 | 874.3 |
1563408000000 | 864.95 |
1563494400000 | 869.22 |
1563753600000 | 871.01 |
1563840000000 | 867.65 |
1563926400000 | 867.33 |
1564012800000 | 863.9 |
1564099200000 | 859.1 |
1564358400000 | 859.73 |
1564444800000 | 846.56 |
1564531200000 | 847.06 |
1564617600000 | 844.75 |
1564704000000 | 835.65 |
1564963200000 | 818.49 |
1565049600000 | 819.29 |
1565136000000 | 814.28 |
1565222400000 | 826.2 |
1565308800000 | 824.3099 |
1565568000000 | 819.09 |
1565654400000 | 821.4 |
1565740800000 | 798.77 |
1565827200000 | 790.89 |
1565913600000 | 801.52 |
1566172800000 | 813.32 |
1566259200000 | 812.19 |
1566345600000 | 824.85 |
1566432000000 | 820.0599 |
1566518400000 | 819.03 |
1566777600000 | 811.39 |
1566864000000 | 815.0599 |
1566950400000 | 809.07 |
1567036800000 | 816.46 |
1567123200000 | 821.16 |
1567382400000 | 818.75 |
1567468800000 | 813.42 |
1567555200000 | 828.23 |
1567641600000 | 832.74 |
1567728000000 | 838.52 |
1567987200000 | 837.09 |
1568073600000 | 829.1799 |
1568160000000 | 835.02 |
1568246400000 | 839.49 |
1568332800000 | 849.22 |
1568592000000 | 842.87 |
1568678400000 | 842.9 |
1568764800000 | 849.15 |
1568851200000 | 847.84 |
1568937600000 | 843.71 |
1569196800000 | 834.13 |
1569283200000 | 839.38 |
1569369600000 | 826.75 |
1569456000000 | 830.4 |
1569542400000 | 832.92 |
1569801600000 | 834.33 |
1569888000000 | 827.38 |
1569974400000 | 809.6799 |
1570060800000 | 806.34 |
1570147200000 | 815.77 |
1570406400000 | 819.91 |
1570492800000 | 813 |
1570579200000 | 815.0599 |
1570665600000 | 822.98 |
1570752000000 | 833.27 |
1571011200000 | 831.73 |
1571097600000 | 839.3 |
1571184000000 | 837.55 |
1571270400000 | 847.49 |
1571356800000 | 849.97 |
1571616000000 | 855.75 |
1571702400000 | 852.33 |
1571788800000 | 850.99 |
1571875200000 | 857.8 |
1571961600000 | 862.36 |
1572220800000 | 863.91 |
1572307200000 | 860.18 |
1572393600000 | 865.25 |
1572480000000 | 865.53 |
1572566400000 | 877.14 |
1572825600000 | 883.81 |
1572912000000 | 878.12 |
1572998400000 | 882.88 |
1573084800000 | 888.41 |
1573171200000 | 886.35 |
1573430400000 | 887.77 |
1573516800000 | 889.13 |
1573603200000 | 885.6 |
1573689600000 | 887.41 |
1573776000000 | 898.12 |
1574035200000 | 897.83 |
1574121600000 | 893.99 |
1574208000000 | 893.72 |
1574294400000 | 889.01 |
1574380800000 | 893.03 |
1574640000000 | 897.82 |
1574726400000 | 906.94 |
1574812800000 | 905.87 |
1574899200000 | 904.91 |
1574985600000 | 905.39 |
1575244800000 | 904.37 |
1575331200000 | 898.79 |
1575417600000 | 912.84 |
1575504000000 | 916.4 |
1575590400000 | 923.06 |
1575849600000 | 922.22 |
1575936000000 | 924.45 |
1576022400000 | 927.41 |
1576108800000 | 932.12 |
1576195200000 | 941.94 |
1576454400000 | 951.68 |
1576540800000 | 952.32 |
1576627200000 | 947.42 |
1576713600000 | 952.5 |
1576800000000 | 959.99 |
1577059200000 | 964.81 |
1577145600000 | 966.25 |
1577404800000 | 978.99 |
1577664000000 | 978.48 |
1577750400000 | 976.36 |
1577923200000 | 990.62 |
1578009600000 | 981.5 |
1578268800000 | 977.13 |
1578355200000 | 972.74 |
1578441600000 | 971.04 |
1578528000000 | 975.23 |
1578614400000 | 976.4 |
1578873600000 | 983.11 |
1578960000000 | 982.61 |
1579046400000 | 983.21 |
1579132800000 | 987.41 |
1579219200000 | 990.4 |
1579478400000 | 992.74 |
1579564800000 | 987.27 |
1579651200000 | 985.73 |
1579737600000 | 969.61 |
1579824000000 | 976.69 |
1580083200000 | 949.38 |
1580169600000 | 953.16 |
1580256000000 | 959.29 |
1580342400000 | 946.05 |
1580428800000 | 950.37 |
1580688000000 | 946.73 |
1580774400000 | 965.35 |
1580860800000 | 978.33 |
1580947200000 | 974.84 |
1581033600000 | 965.22 |
1581292800000 | 964.04 |
1581379200000 | 979.86 |
1581465600000 | 986.03 |
1581552000000 | 980.85 |
1581638400000 | 982.87 |
1581897600000 | 982.3 |
1581984000000 | 975.92 |
1582070400000 | 986.78 |
1582156800000 | 989.97 |
1582243200000 | 989.97 |
1582502400000 | 947.42 |
1582588800000 | 930.32 |
1582675200000 | 929.73 |
1582761600000 | 897.39 |
1582848000000 | 870.4 |
1583107200000 | 884.54 |
1583193600000 | 917.69 |
1583280000000 | 910.2 |
1583366400000 | 897.93 |
1583452800000 | 876.82 |
1583712000000 | 820.1 |
1583798400000 | 805.79 |
1583884800000 | 778.95 |
1583971200000 | 666.55 |
1584057600000 | 674.59 |
1584316800000 | 631.38 |
1584403200000 | 617.87 |
1584489600000 | 572.37 |
1584576000000 | 574.44 |
1584662400000 | 591.21 |
1584921600000 | 564.11 |
1585008000000 | 607.41 |
1585094400000 | 629.84 |
1585180800000 | 658.82 |
1585267200000 | 644.92 |
1585526400000 | 653.45 |
1585612800000 | 681.39 |
1585699200000 | 664.1 |
1585785600000 | 657.27 |
1585872000000 | 652.1799 |
1586131200000 | 676.27 |
1586217600000 | 709.28 |
1586304000000 | 710.82 |
1586390400000 | 724.53 |
1586822400000 | 737.19 |
1586908800000 | 706.57 |
1586995200000 | 699.4299 |
1587081600000 | 724.75 |
1587340800000 | 728.8099 |
1587427200000 | 709.6799 |
1587513600000 | 711.16 |
1587600000000 | 731.77 |
1587686400000 | 722.92 |
1587945600000 | 733.76 |
1588032000000 | 752.2 |
1588118400000 | 769.98 |
1588204800000 | 776.65 |
1588291200000 | 773.95 |
1588550400000 | 742.32 |
1588636800000 | 754.11 |
1588723200000 | 754.9 |
1588809600000 | 771.45 |
1588896000000 | 790.48 |
1589155200000 | 782.64 |
1589241600000 | 791.4299 |
1589328000000 | 773.72 |
1589414400000 | 747.38 |
1589500800000 | 755.05 |
1589760000000 | 786.86 |
1589846400000 | 808.45 |
1589932800000 | 820.47 |
1590019200000 | 815.69 |
1590105600000 | 812.61 |
1590364800000 | 829.48 |
1590451200000 | 848.08 |
1590537600000 | 843.32 |
1590624000000 | 862.91 |
1590710400000 | 875.39 |
1590969600000 | 885.42 |
1591056000000 | 901.43 |
1591142400000 | 921.17 |
1591228800000 | 936.35 |
1591315200000 | 944.54 |
1591574400000 | 939.77 |
1591660800000 | 930.79 |
1591747200000 | 920.69 |
1591833600000 | 888.49 |
1591920000000 | 878.83 |
1592179200000 | 881.77 |
1592265600000 | 903.31 |
1592352000000 | 912.64 |
1592438400000 | 909.11 |
1592524800000 | 903.78 |
1592784000000 | 897.52 |
1592870400000 | 919.45 |
1592956800000 | 901.51 |
1593043200000 | 895.06 |
1593129600000 | 894.5 |
1593388800000 | 901.48 |
1593475200000 | 903.68 |
1593561600000 | 916.72 |
1593648000000 | 924.69 |
1593734400000 | 926.62 |
1593993600000 | 944.71 |
1594080000000 | 943.27 |
1594166400000 | 946.88 |
1594252800000 | 937.91 |
1594339200000 | 943.23 |
1594598400000 | 961.94 |
1594684800000 | 958.71 |
1594771200000 | 978.57 |
1594857600000 | 984.05 |
1594944000000 | 987.38 |
1595203200000 | 1002.38 |
1595289600000 | 1012.03 |
1595376000000 | 1021.75 |
1595462400000 | 1019.76 |
1595548800000 | 1006.18 |
1595808000000 | 1024.93 |
1595894400000 | 1017.29 |
1595980800000 | 1024.96 |
1596067200000 | 1004.62 |
1596153600000 | 1012.47 |
1596412800000 | 1022.48 |
1596499200000 | 1021.46 |
1596585600000 | 1043.5 |
1596672000000 | 1040.8699 |
1596758400000 | 1040.29 |
1597017600000 | 1040.47 |
1597104000000 | 1050.88 |
1597190400000 | 1059.51 |
1597276800000 | 1069.2 |
1597363200000 | 1057.01 |
1597622400000 | 1067.53 |
1597708800000 | 1064.2 |
1597795200000 | 1067.48 |
1597881600000 | 1055.38 |
1597968000000 | 1049.77 |
1598227200000 | 1063.83 |
1598313600000 | 1062.15 |
1598400000000 | 1076.76 |
1598486400000 | 1068.9 |
1598572800000 | 1078.03 |
1598832000000 | 1087.5 |
1598918400000 | 1082.39 |
1599004800000 | 1079.55 |
1599091200000 | 1059.59 |
1599177600000 | 1044.72 |
1599436800000 | 1068.6099 |
1599523200000 | 1052.58 |
1599609600000 | 1069.4 |
1599696000000 | 1072.01 |
1599782400000 | 1070.68 |
1600041600000 | 1075.46 |
1600128000000 | 1083.99 |
1600214400000 | 1095.03 |
1600300800000 | 1096.07 |
1600387200000 | 1102.59 |
1600646400000 | 1051.7 |
1600732800000 | 1052.28 |
1600819200000 | 1044.69 |
1600905600000 | 1027.23 |
1600992000000 | 1031.3699 |
1601251200000 | 1052.48 |
1601337600000 | 1065.28 |
1601424000000 | 1076.09 |
1601510400000 | 1085.26 |
1601596800000 | 1082.66 |
1601856000000 | 1103.44 |
1601942400000 | 1104.55 |
1602028800000 | 1103.48 |
1602115200000 | 1110.24 |
1602201600000 | 1127.02 |
1602460800000 | 1137.79 |
1602547200000 | 1125.58 |
1602633600000 | 1130.33 |
1602720000000 | 1105.78 |
1602806400000 | 1115.34 |
1603065600000 | 1123.24 |
1603152000000 | 1122.58 |
1603238400000 | 1108.73 |
1603324800000 | 1099.24 |
1603411200000 | 1097.15 |
1603670400000 | 1059.6199 |
1603756800000 | 1059.6 |
1603843200000 | 1006.14 |
1603929600000 | 997.41 |
1604016000000 | 1013.02 |
1604275200000 | 1022.12 |
1604361600000 | 1051.69 |
1604448000000 | 1083.72 |
1604534400000 | 1105.71 |
1604620800000 | 1107.63 |
1604880000000 | 1128.66 |
1604966400000 | 1124.2 |
1605052800000 | 1128.32 |
1605139200000 | 1128.38 |
1605225600000 | 1126.02 |
1605484800000 | 1149.66 |
1605571200000 | 1146.6099 |
1605657600000 | 1156.6199 |
1605744000000 | 1145.6099 |
1605830400000 | 1156.48 |
1606089600000 | 1156.18 |
1606176000000 | 1170.46 |
1606262400000 | 1176.94 |
1606348800000 | 1181.8699 |
1606435200000 | 1198.52 |
1606694400000 | 1196.68 |
1606780800000 | 1205.25 |
1606867200000 | 1198.81 |
1606953600000 | 1206.25 |
1607040000000 | 1213.51 |
1607299200000 | 1218.17 |
1607385600000 | 1220.3599 |
1607472000000 | 1220.05 |
1607558400000 | 1221.02 |
1607644800000 | 1218.8699 |
1607904000000 | 1236.38 |
1607990400000 | 1241.72 |
1608076800000 | 1254.2 |
1608163200000 | 1271.9 |
1608249600000 | 1277.83 |
1608508800000 | 1257.33 |
1608595200000 | 1266.9 |
1608681600000 | 1287.13 |
1608768000000 | 1289.6199 |
1609113600000 | 1302.04 |
1609200000000 | 1324.18 |
1609286400000 | 1327.04 |
1609372800000 | 1321.98 |
1609718400000 | 1331.8699 |
1609804800000 | 1334.85 |
1609891200000 | 1339.24 |
1609977600000 | 1350.16 |
1610064000000 | 1363.72 |
1610323200000 | 1328.05 |
1610409600000 | 1335.3699 |
1610496000000 | 1335.33 |
1610582400000 | 1343.7 |
1610668800000 | 1316.49 |
1610928000000 | 1325.25 |
1611014400000 | 1340.16 |
1611100800000 | 1347.63 |
1611187200000 | 1354.83 |
1611273600000 | 1344.89 |
1611532800000 | 1321.1199 |
1611619200000 | 1327.47 |
1611705600000 | 1290.06 |
1611792000000 | 1295.47 |
1611878400000 | 1295.93 |
1612137600000 | 1308.02 |
1612224000000 | 1321.99 |
1612310400000 | 1328.71 |
1612396800000 | 1330.93 |
1612483200000 | 1344.54 |
1612742400000 | 1351.98 |
1612828800000 | 1348.55 |
1612915200000 | 1349.95 |
1613001600000 | 1367.14 |
1613088000000 | 1372.34 |
1613347200000 | 1387.39 |
1613433600000 | 1383.9 |
1613520000000 | 1359.59 |
1613606400000 | 1342.67 |
1613692800000 | 1366.07 |
1613952000000 | 1364.3599 |
1614038400000 | 1347.22 |
1614124800000 | 1350.64 |
1614211200000 | 1373.3699 |
1614297600000 | 1335.17 |
1614556800000 | 1362.66 |
1614643200000 | 1370.7 |
1614729600000 | 1368.69 |
1614816000000 | 1346.98 |
1614902400000 | 1323.85 |
1615161600000 | 1332.3 |
1615248000000 | 1359.09 |
1615334400000 | 1362.96 |
1615420800000 | 1387.96 |
1615507200000 | 1375.53 |
1615766400000 | 1373.59 |
1615852800000 | 1384.43 |
1615939200000 | 1366.82 |
1616025600000 | 1374.77 |
1616112000000 | 1367.57 |
1616371200000 | 1377.9 |
1616457600000 | 1363.28 |
1616544000000 | 1359.35 |
1616630400000 | 1340.05 |
1616716800000 | 1362.07 |
1616976000000 | 1353.92 |
1617062400000 | 1359.48 |
1617148800000 | 1368.92 |
1617235200000 | 1383.01 |
1617667200000 | 1416.16 |
1617753600000 | 1426.83 |
1617840000000 | 1438.27 |
1617926400000 | 1444.3699 |
1618185600000 | 1435.4 |
1618272000000 | 1457.83 |
1618358400000 | 1467.84 |
1618444800000 | 1479.75 |
1618531200000 | 1500.5 |
1618790400000 | 1499.29 |
1618876800000 | 1477.73 |
1618963200000 | 1473.69 |
1619049600000 | 1497.69 |
1619136000000 | 1509.51 |
1619395200000 | 1529.43 |
1619481600000 | 1526.03 |
1619568000000 | 1528.22 |
1619654400000 | 1530.54 |
1619740800000 | 1504.58 |
1620000000000 | 1516.51 |
1620086400000 | 1480.46 |
1620172800000 | 1500.7 |
1620259200000 | 1489.35 |
1620345600000 | 1528.57 |
1620604800000 | 1524.96 |
1620691200000 | 1483.55 |
1620777600000 | 1465.19 |
1620864000000 | 1463.16 |
1620950400000 | 1477.93 |
1621209600000 | 1482.44 |
1621296000000 | 1512.28 |
1621382400000 | 1484.44 |
1621468800000 | 1510.6 |
1621555200000 | 1515.15 |
1621814400000 | 1522.46 |
1621900800000 | 1529.28 |
1621987200000 | 1516.89 |
1622073600000 | 1523.55 |
1622160000000 | 1534.05 |
1622419200000 | 1539.8599 |
1622505600000 | 1558.44 |
1622592000000 | 1549.15 |
1622678400000 | 1538.02 |
1622764800000 | 1554.75 |
1623024000000 | 1553.63 |
1623110400000 | 1558.29 |
1623196800000 | 1555.65 |
1623283200000 | 1553.66 |
1623369600000 | 1545.82 |
1623628800000 | 1554.21 |
1623715200000 | 1540.67 |
1623801600000 | 1534.05 |
1623888000000 | 1496.51 |
1623974400000 | 1464.66 |
1624233600000 | 1472.03 |
1624320000000 | 1477.22 |
1624406400000 | 1478.96 |
1624492800000 | 1487.53 |
1624579200000 | 1493.89 |
1624838400000 | 1489.08 |
1624924800000 | 1503.39 |
1625011200000 | 1489.58 |
1625097600000 | 1502.07 |
1625184000000 | 1514.6 |
1625443200000 | 1527.7 |
1625529600000 | 1525.5 |
1625616000000 | 1531.2 |
1625702400000 | 1515.02 |
1625788800000 | 1532.1099 |
1626048000000 | 1553.84 |
1626134400000 | 1549.05 |
1626220800000 | 1546.34 |
1626307200000 | 1529.93 |
1626393600000 | 1524.06 |
1626652800000 | 1491.22 |
1626739200000 | 1487.45 |
1626825600000 | 1523.51 |
1626912000000 | 1547.19 |
1626998400000 | 1549.3699 |
1627257600000 | 1563.77 |
1627344000000 | 1557.1199 |
1627430400000 | 1560.67 |
1627516800000 | 1579.71 |
1627603200000 | 1572.77 |
1627862400000 | 1590.38 |
1627948800000 | 1585.75 |
1628035200000 | 1593.52 |
1628121600000 | 1596.59 |
1628208000000 | 1576.64 |
1628467200000 | 1569.03 |
1628553600000 | 1575.06 |
1628640000000 | 1580.71 |
1628726400000 | 1579.9 |
1628812800000 | 1588.74 |
1629072000000 | 1572.85 |
1629158400000 | 1561.68 |
1629244800000 | 1572.3699 |
1629331200000 | 1533.41 |
1629417600000 | 1544.58 |
1629676800000 | 1577.52 |
1629763200000 | 1579.46 |
1629849600000 | 1582.9 |
1629936000000 | 1584.75 |
1630022400000 | 1601.25 |
1630281600000 | 1614.58 |
1630368000000 | 1610.49 |
1630454400000 | 1621.69 |
1630540800000 | 1643.32 |
1630627200000 | 1641.71 |
1630886400000 | 1645.99 |
1630972800000 | 1635.1 |
1631059200000 | 1603.44 |
1631145600000 | 1612.82 |
1631232000000 | 1603.88 |
1631491200000 | 1591.05 |
1631577600000 | 1590.92 |
1631664000000 | 1574.31 |
1631750400000 | 1575.7 |
1631836800000 | 1564.4 |
1632096000000 | 1510.97 |
1632182400000 | 1516.3699 |
1632268800000 | 1538.44 |
1632355200000 | 1569.93 |
1632441600000 | 1545.48 |
1632700800000 | 1525.3599 |
1632787200000 | 1477.04 |
1632873600000 | 1468 |
1632960000000 | 1478.3599 |
1633046400000 | 1479.03 |
1633305600000 | 1468.63 |
1633392000000 | 1483.02 |
1633478400000 | 1454.77 |
1633564800000 | 1480.16 |
1633651200000 | 1477.71 |
1633910400000 | 1465.4 |
1633996800000 | 1481.19 |
1634083200000 | 1518.72 |
1634169600000 | 1547.16 |
1634256000000 | 1562.96 |
1634515200000 | 1561.98 |
1634601600000 | 1583.63 |
1634688000000 | 1588.49 |
1634774400000 | 1594.13 |
1634860800000 | 1607.08 |
1635120000000 | 1595.3699 |
1635206400000 | 1594.66 |
1635292800000 | 1590.82 |
1635379200000 | 1608.92 |
1635465600000 | 1584.15 |
1635724800000 | 1609.58 |
1635811200000 | 1596.41 |
1635897600000 | 1610.59 |
1635984000000 | 1625.09 |
1636070400000 | 1626.06 |
1636329600000 | 1633.38 |
1636416000000 | 1633.21 |
1636502400000 | 1612.5 |
1636588800000 | 1617.84 |
1636675200000 | 1621.55 |
1636934400000 | 1621.3699 |
1637020800000 | 1611.01 |
1637107200000 | 1609.72 |
1637193600000 | 1600.72 |
1637280000000 | 1601.13 |
1637539200000 | 1581.82 |
1637625600000 | 1539.02 |
1637712000000 | 1518.64 |
1637798400000 | 1545.09 |
1637884800000 | 1499.63 |
1638144000000 | 1515.43 |
1638230400000 | 1509.06 |
1638316800000 | 1532.81 |
1638403200000 | 1502.43 |
1638489600000 | 1467.08 |
1638748800000 | 1461.38 |
1638835200000 | 1506.93 |
1638921600000 | 1516.93 |
1639008000000 | 1503.51 |
1639094400000 | 1503.08 |
1639353600000 | 1481.32 |
1639440000000 | 1446.85 |
1639526400000 | 1455.03 |
1639612800000 | 1481.2 |
1639699200000 | 1472.25 |
1639958400000 | 1452.41 |
1640044800000 | 1470.68 |
1640131200000 | 1502.73 |
1640217600000 | 1522.16 |
1640304000000 | 1522.8599 |
1640563200000 | 1543.97 |
1640649600000 | 1555.73 |
1640736000000 | 1562.85 |
1640822400000 | 1564.1 |
1640908800000 | 1564.47 |
1641168000000 | 1566.43 |
1641254400000 | 1562.28 |
1641340800000 | 1568.1099 |
1641427200000 | 1546.82 |
1641513600000 | 1519.15 |
1641772800000 | 1458.38 |
1641859200000 | 1479.04 |
1641945600000 | 1516.98 |
1642032000000 | 1517.98 |
1642118400000 | 1476.97 |
1642377600000 | 1475.83 |
1642464000000 | 1432.7 |
1642550400000 | 1441.3699 |
1642636800000 | 1457.3 |
1642723200000 | 1407.74 |
1642982400000 | 1324.81 |
1643068800000 | 1330.17 |
1643155200000 | 1370.48 |
1643241600000 | 1357.2 |
1643328000000 | 1344.48 |
1643587200000 | 1381.74 |
1643673600000 | 1409.54 |
1643760000000 | 1437.06 |
1643846400000 | 1415.91 |
1643932800000 | 1393.33 |
1644192000000 | 1408.97 |
1644278400000 | 1385.99 |
1644364800000 | 1423.84 |
1644451200000 | 1408.13 |
1644537600000 | 1392.57 |
1644796800000 | 1335.09 |
1644883200000 | 1372.83 |
1644969600000 | 1368.5 |
1645056000000 | 1339.85 |
1645142400000 | 1310.91 |
1645401600000 | 1275.03 |
1645488000000 | 1295.82 |
1645574400000 | 1285.52 |
1645660800000 | 1225.68 |
1645747200000 | 1286.18 |
1646006400000 | 1308.14 |
1646092800000 | 1263.54 |
1646179200000 | 1252.64 |
1646265600000 | 1228.43 |
1646352000000 | 1180.7 |
1646611200000 | 1156.32 |
1646697600000 | 1165.83 |
1646784000000 | 1234.32 |
1646870400000 | 1227.48 |
1646956800000 | 1246.43 |
1647216000000 | 1274.45 |
1647302400000 | 1245.41 |
1647388800000 | 1313.15 |
1647475200000 | 1334.69 |
1647561600000 | 1344.41 |
1647820800000 | 1350.67 |
1647907200000 | 1353.68 |
1647993600000 | 1332.26 |
1648080000000 | 1315.29 |
1648166400000 | 1310.74 |
1648425600000 | 1313 |
1648512000000 | 1367.49 |
1648598400000 | 1373.31 |
1648684800000 | 1352.53 |
1648771200000 | 1359.1099 |
1649030400000 | 1369.76 |
1649116800000 | 1359.76 |
1649203200000 | 1324.45 |
1649289600000 | 1320.79 |
1649376000000 | 1326.83 |
1649635200000 | 1306.4 |
1649721600000 | 1310.88 |
1649808000000 | 1303.85 |
1649894400000 | 1308.66 |
1650326400000 | 1308.21 |
1650412800000 | 1325.1 |
1650499200000 | 1333.51 |
1650585600000 | 1299.92 |
1650844800000 | 1249.06 |
1650931200000 | 1220.8599 |
1651017600000 | 1207.6 |
1651104000000 | 1211.76 |
1651190400000 | 1234.18 |
1651449600000 | 1202.1 |
1651536000000 | 1206.21 |
1651622400000 | 1198.31 |
1651708800000 | 1179.04 |
1651795200000 | 1160.42 |
1652054400000 | 1095.06 |
1652140800000 | 1101.95 |
1652227200000 | 1130.04 |
1652313600000 | 1107.68 |
1652400000000 | 1134.39 |
1652659200000 | 1144.4 |
1652745600000 | 1172.65 |
1652832000000 | 1162.31 |
1652918400000 | 1167.7 |
1653004800000 | 1171.18 |
1653264000000 | 1193.68 |
1653350400000 | 1182.76 |
1653436800000 | 1179.48 |
1653523200000 | 1182.3 |
1653609600000 | 1217.88 |
1653868800000 | 1244.21 |
1653955200000 | 1231.08 |
1654041600000 | 1206.19 |
1654128000000 | 1221.31 |
1654214400000 | 1219.63 |
1654473600000 | 1223.8599 |
1654560000000 | 1219.74 |
1654646400000 | 1222.45 |
1654732800000 | 1185.98 |
1654819200000 | 1136.89 |
1655078400000 | 1087.56 |
1655164800000 | 1066.54 |
1655251200000 | 1074.55 |
1655337600000 | 1037.1199 |
1655424000000 | 1048.47 |
1655683200000 | 1073.52 |
1655769600000 | 1076.6199 |
1655856000000 | 1062.8699 |
1655942400000 | 1041.84 |
1656028800000 | 1050.8699 |
1656288000000 | 1082 |
1656374400000 | 1072.8599 |
1656460800000 | 1052.43 |
1656547200000 | 1029.02 |
1656633600000 | 1029.08 |
1656892800000 | 1027.68 |
1656979200000 | 1000.98 |
1657065600000 | 1015.41 |
1657152000000 | 1040.53 |
1657238400000 | 1047.48 |
1657497600000 | 1031.68 |
1657584000000 | 1039.93 |
1657670400000 | 1033.48 |
1657756800000 | 1003.58 |
1657843200000 | 1027.33 |
1658102400000 | 1066.55 |
1658188800000 | 1086.24 |
1658275200000 | 1089.68 |
1658361600000 | 1103.95 |
1658448000000 | 1126.54 |
1658707200000 | 1121.91 |
1658793600000 | 1100 |
1658880000000 | 1107.69 |
1658966400000 | 1133.68 |
1659052800000 | 1165.3699 |
1659312000000 | 1169.49 |
1659398400000 | 1140.5 |
1659484800000 | 1150.41 |
1659571200000 | 1165.14 |
1659657600000 | 1143.32 |
1659916800000 | 1156 |
1660003200000 | 1137.2 |
1660089600000 | 1182.01 |
1660176000000 | 1191.32 |
1660262400000 | 1175.95 |
1660521600000 | 1157.1099 |
1660608000000 | 1157.73 |
1660694400000 | 1134.91 |
1660780800000 | 1137.17 |
1660867200000 | 1109.35 |
1661126400000 | 1077.76 |
1661212800000 | 1088.88 |
1661299200000 | 1092.52 |
1661385600000 | 1093.8699 |
1661472000000 | 1071.3699 |
1661731200000 | 1049.67 |
1661817600000 | 1048.93 |
1661904000000 | 1056.47 |
1661990400000 | 1014.75 |
1662076800000 | 1039.69 |
1662336000000 | 1017.37 |
1662422400000 | 1014.61 |
1662508800000 | 1012.13 |
1662595200000 | 1016.7 |
1662681600000 | 1053.13 |
1662940800000 | 1077.53 |
1663027200000 | 1041.06 |
1663113600000 | 1028.02 |
1663200000000 | 1018.94 |
1663286400000 | 1000.67 |
1663545600000 | 985.34 |
1663632000000 | 961.21 |
1663718400000 | 958.96 |
1663804800000 | 927.4 |
1663891200000 | 900.25 |
1664150400000 | 889.13 |
1664236800000 | 883.99 |
1664323200000 | 882.44 |
1664409600000 | 870.77 |
1664496000000 | 895.64 |
1664755200000 | 912.79 |
1664841600000 | 953.24 |
1664928000000 | 920.74 |
1665014400000 | 925.46 |
1665100800000 | 900.54 |
1665360000000 | 887.74 |
1665446400000 | 884.86 |
1665532800000 | 878.57 |
1665619200000 | 889.08 |
1665705600000 | 906.83 |
1665964800000 | 930.47 |
1666051200000 | 951.5 |
1666137600000 | 927.89 |
1666224000000 | 932.75 |
1666310400000 | 924.08 |
1666569600000 | 943.06 |
1666656000000 | 975.19 |
1666742400000 | 992.14 |
1666828800000 | 988.04 |
1666915200000 | 979.36 |
1667174400000 | 975.32 |
1667260800000 | 986.37 |
1667347200000 | 986.1 |
1667433600000 | 968.21 |
1667520000000 | 999.3 |
1667779200000 | 1022.86 |
1667865600000 | 1045.19 |
1667952000000 | 1030.77 |
1668038400000 | 1081.02 |
1668124800000 | 1115.1099 |
1668384000000 | 1105.28 |
1668470400000 | 1099.99 |
1668556800000 | 1078.64 |
1668643200000 | 1055.4 |
1668729600000 | 1066.47 |
1668988800000 | 1050.39 |
1669075200000 | 1062.82 |
1669161600000 | 1087.05 |
1669248000000 | 1102.3599 |
1669334400000 | 1100.78 |
1669593600000 | 1084.38 |
1669680000000 | 1079.13 |
1669766400000 | 1075.15 |
1669852800000 | 1116.66 |
1669939200000 | 1118.96 |
1670198400000 | 1128.01 |
1670284800000 | 1105.07 |
1670371200000 | 1095.95 |
1670457600000 | 1098.38 |
1670544000000 | 1113.13 |
1670803200000 | 1109.74 |
1670889600000 | 1145.56 |
1670976000000 | 1146.28 |
1671062400000 | 1111.04 |
1671148800000 | 1087.34 |
1671408000000 | 1078.73 |
1671494400000 | 1077.8699 |
1671580800000 | 1095.54 |
1671667200000 | 1083.3699 |
1671753600000 | 1087.52 |
1672099200000 | 1095.6 |
1672185600000 | 1086.14 |
1672272000000 | 1106.16 |
1672358400000 | 1099.06 |
1672617600000 | 1118.15 |
1672704000000 | 1106.7 |
1672790400000 | 1108.8 |
1672876800000 | 1093.66 |
1672963200000 | 1111.59 |
1673222400000 | 1148.42 |
1673308800000 | 1136.71 |
1673395200000 | 1142.93 |
1673481600000 | 1158.93 |
1673568000000 | 1167.73 |
1673827200000 | 1176.17 |
1673913600000 | 1177.44 |
1674000000000 | 1192.13 |
1674086400000 | 1159.29 |
1674172800000 | 1175.79 |
1674432000000 | 1198.49 |
1674518400000 | 1196.92 |
1674604800000 | 1179.28 |
1674691200000 | 1184.28 |
1674777600000 | 1195.09 |
1675036800000 | 1181.49 |
1675123200000 | 1169.99 |
1675209600000 | 1193.1199 |
1675296000000 | 1237.17 |
1675382400000 | 1221.23 |
1675641600000 | 1186.79 |
1675728000000 | 1183.84 |
1675814400000 | 1195.43 |
1675900800000 | 1215.35 |
1675987200000 | 1189.68 |
1676246400000 | 1206.32 |
1676332800000 | 1212.23 |
1676419200000 | 1208.59 |
1676505600000 | 1209.43 |
1676592000000 | 1197.75 |
1676851200000 | 1210.35 |
1676937600000 | 1201.57 |
1677024000000 | 1176.13 |
1677110400000 | 1180.52 |
1677196800000 | 1162.1199 |
1677456000000 | 1187.48 |
1677542400000 | 1190.93 |
1677628800000 | 1185.88 |
1677715200000 | 1183.54 |
1677801600000 | 1196.96 |
1678060800000 | 1203.01 |
1678147200000 | 1172.78 |
1678233600000 | 1171.14 |
1678320000000 | 1163.17 |
1678406400000 | 1148.55 |
1678665600000 | 1124.42 |
1678752000000 | 1147.8599 |
1678838400000 | 1089.21 |
1678924800000 | 1108.45 |
1679011200000 | 1099.17 |
1679270400000 | 1113.54 |
1679356800000 | 1130.83 |
1679443200000 | 1122.51 |
1679529600000 | 1138.07 |
1679616000000 | 1097.8699 |
1679875200000 | 1111.08 |
1679961600000 | 1109.1199 |
1680048000000 | 1124.05 |
1680134400000 | 1155.72 |
1680220800000 | 1162.01 |
1680480000000 | 1157.27 |
1680566400000 | 1175.95 |
1680652800000 | 1146.24 |
1680739200000 | 1151.1 |
1681171200000 | 1163.35 |
1681257600000 | 1170.92 |
1681344000000 | 1188.21 |
1681430400000 | 1198.08 |
1681689600000 | 1193.77 |
1681776000000 | 1195.88 |
1681862400000 | 1184.94 |
1681948800000 | 1175.1099 |
1682035200000 | 1171.27 |
1682294400000 | 1179.17 |
1682380800000 | 1162.19 |
1682467200000 | 1169.93 |
1682553600000 | 1187.72 |
1682640000000 | 1200.99 |
1682899200000 | 1195.72 |
1682985600000 | 1174.29 |
1683072000000 | 1180.53 |
1683158400000 | 1174.38 |
1683244800000 | 1196.66 |
1683504000000 | 1197.7 |
1683590400000 | 1180.06 |
1683676800000 | 1183.6199 |
1683763200000 | 1186.43 |
1683849600000 | 1180.92 |
1684108800000 | 1191.99 |
1684195200000 | 1176.28 |
1684281600000 | 1163.43 |
1684368000000 | 1153.66 |
1684454400000 | 1169.1199 |
1684713600000 | 1169.85 |
1684800000000 | 1165.56 |
1684886400000 | 1133.2 |
1684972800000 | 1119.98 |
1685059200000 | 1129.19 |
1685318400000 | 1121.08 |
1685404800000 | 1117.05 |
1685491200000 | 1107.97 |
1685577600000 | 1119.17 |
1685664000000 | 1147.33 |
1685923200000 | 1135.79 |
1686009600000 | 1131.04 |
1686096000000 | 1138.58 |
1686182400000 | 1141.47 |
1686268800000 | 1147.31 |
1686528000000 | 1150.45 |
1686614400000 | 1168.43 |
1686700800000 | 1175.49 |
1686787200000 | 1172.47 |
1686873600000 | 1169.94 |
1687132800000 | 1143.68 |
1687219200000 | 1129.52 |
1687305600000 | 1131.42 |
1687392000000 | 1125.8599 |
1687478400000 | 1110.16 |
1687737600000 | 1111.1 |
1687824000000 | 1102.88 |
1687910400000 | 1110.39 |
1687996800000 | 1116.16 |
1688083200000 | 1129.08 |
1688342400000 | 1123.49 |
1688428800000 | 1137.31 |
1688515200000 | 1119.81 |
1688601600000 | 1093.5 |
1688688000000 | 1118.69 |
1688947200000 | 1117.25 |
1689033600000 | 1132.04 |
1689120000000 | 1171.02 |
1689206400000 | 1184.38 |
1689292800000 | 1170.35 |
1689552000000 | 1155.84 |
1689638400000 | 1168.18 |
1689724800000 | 1172.81 |
1689811200000 | 1164.84 |
1689897600000 | 1154.43 |
1690156800000 | 1157.79 |
1690243200000 | 1168.07 |
1690329600000 | 1157.08 |
1690416000000 | 1156.65 |
1690502400000 | 1151.59 |
1690761600000 | 1156.66 |
1690848000000 | 1146.55 |
1690934400000 | 1118.6099 |
1691020800000 | 1116.89 |
1691107200000 | 1141.81 |
1691366400000 | 1132.94 |
1691452800000 | 1113.68 |
1691539200000 | 1128.99 |
1691625600000 | 1138.43 |
1691712000000 | 1114.38 |
1691971200000 | 1111.04 |
1692057600000 | 1099.54 |
1692144000000 | 1089.8599 |
1692230400000 | 1078.54 |
1692316800000 | 1061.42 |
1692576000000 | 1056.58 |
1692662400000 | 1059.63 |
1692748800000 | 1060.29 |
1692835200000 | 1050.16 |
1692921600000 | 1043.9 |
1693180800000 | 1061.79 |
1693267200000 | 1071.76 |
1693353600000 | 1080.32 |
1693440000000 | 1077.6199 |
1693526400000 | 1074.58 |
1693785600000 | 1075.01 |
1693872000000 | 1059.67 |
1693958400000 | 1056.17 |
1694044800000 | 1043.8599 |
1694131200000 | 1046.49 |
1694390400000 | 1053.95 |
1694476800000 | 1039.43 |
1694563200000 | 1035.6 |
1694649600000 | 1047.56 |
1694736000000 | 1044.88 |
1694995200000 | 1036.08 |
1695081600000 | 1037.8599 |
1695168000000 | 1056.68 |
1695254400000 | 1038.1199 |
1695340800000 | 1038.8699 |
1695600000000 | 1024.81 |
1695686400000 | 1014.23 |
1695772800000 | 1015.02 |
1695859200000 | 1021.6 |
1695945600000 | 1041.3599 |
1696204800000 | 1022.3 |
1696291200000 | 997.4 |
1696377600000 | 987.06 |
1696464000000 | 1002.75 |
1696550400000 | 1004.62 |
1696809600000 | 1005.56 |
1696896000000 | 1034.85 |
1696982400000 | 1035.59 |
1697068800000 | 1031.44 |
1697155200000 | 1010.89 |
1697414400000 | 1015.01 |
1697500800000 | 1008.6 |
1697587200000 | 988.33 |
1697673600000 | 983.18 |
1697760000000 | 973.2 |
1698019200000 | 963.2 |
1698105600000 | 971.43 |
1698192000000 | 954.43 |
1698278400000 | 953.81 |
1698364800000 | 958.61 |
1698624000000 | 966.45 |
1698710400000 | 979.94 |
1698796800000 | 975.49 |
1698883200000 | 1006.65 |
1698969600000 | 1031.06 |
1699228800000 | 1030.19 |
1699315200000 | 1016.59 |
1699401600000 | 1022.26 |
1699488000000 | 1042.31 |
1699574400000 | 1023.97 |
1699833600000 | 1029.22 |
1699920000000 | 1085.94 |
1700006400000 | 1099.13 |
1700092800000 | 1080.3599 |
1700179200000 | 1098.6099 |
1700438400000 | 1115.31 |
1700524800000 | 1104.3699 |
1700611200000 | 1100.1099 |
1700697600000 | 1109.51 |
1700784000000 | 1116.56 |
1701043200000 | 1113.58 |
1701129600000 | 1112.78 |
1701216000000 | 1123.54 |
1701302400000 | 1110.88 |
1701388800000 | 1119.32 |
1701648000000 | 1109.68 |
1701734400000 | 1118.85 |
1701820800000 | 1127.92 |
1701907200000 | 1129.05 |
1701993600000 | 1135.3699 |
1702252800000 | 1129.33 |
1702339200000 | 1122.27 |
1702425600000 | 1123.96 |
1702512000000 | 1194.27 |
1702598400000 | 1194.75 |
1702857600000 | 1198.79 |
1702944000000 | 1216.64 |
1703030400000 | 1217.95 |
1703116800000 | 1216.83 |
1703203200000 | 1232.52 |
1703635200000 | 1251.49 |
1703721600000 | 1250.79 |
1703808000000 | 1241.28 |
1704153600000 | 1219.1 |
1704240000000 | 1190.81 |
1704326400000 | 1211.89 |
1704412800000 | 1207.39 |
1704672000000 | 1211.58 |
1704758400000 | 1208.95 |
1704844800000 | 1214.39 |
1704931200000 | 1198.22 |
1705017600000 | 1220.8 |
1705276800000 | 1197.09 |
1705363200000 | 1182.31 |
1705449600000 | 1160.53 |
1705536000000 | 1169.17 |
1705622400000 | 1159.8 |
1705881600000 | 1173.43 |
1705968000000 | 1169.73 |
1706054400000 | 1189.65 |
1706140800000 | 1191.03 |
1706227200000 | 1202.53 |
1706486400000 | 1196.56 |
1706572800000 | 1199.16 |
1706659200000 | 1209.71 |
1706745600000 | 1199.4 |
1706832000000 | 1186.05 |
1707091200000 | 1165.54 |
1707177600000 | 1178.1099 |
1707264000000 | 1183.92 |
1707350400000 | 1194.58 |
1707436800000 | 1194.72 |
1707696000000 | 1206.48 |
1707782400000 | 1178.91 |
1707868800000 | 1190.98 |
1707955200000 | 1209.72 |
1708041600000 | 1218.92 |
1708300800000 | 1218.85 |
1708387200000 | 1216.3699 |
1708473600000 | 1211.8699 |
1708560000000 | 1219.67 |
1708646400000 | 1217.56 |
1708905600000 | 1222.79 |
1708992000000 | 1224.72 |
1709078400000 | 1220.89 |
1709164800000 | 1226.52 |
1709251200000 | 1241.6 |
1709510400000 | 1229.23 |
1709596800000 | 1218.8699 |
1709683200000 | 1226.33 |
1709769600000 | 1242.47 |
1709856000000 | 1255.39 |
1710115200000 | 1240.85 |
1710201600000 | 1252.65 |
1710288000000 | 1259.07 |
1710374400000 | 1246.99 |
1710460800000 | 1245.3 |
1710720000000 | 1237.29 |
1710806400000 | 1245.1 |
1710892800000 | 1242.27 |
1710979200000 | 1261.22 |
1711065600000 | 1256.38 |
1711324800000 | 1259.6 |
1711411200000 | 1264.3 |
1711497600000 | 1264.88 |
1711584000000 | 1260.76 |
1712016000000 | 1252.97 |
1712102400000 | 1266.42 |
1712188800000 | 1277.89 |
1712275200000 | 1262.33 |
1712534400000 | 1280.4 |
1712620800000 | 1273.57 |
1712707200000 | 1252.81 |
1712793600000 | 1243.94 |
1712880000000 | 1229.05 |
1713139200000 | 1225.68 |
1713225600000 | 1207.92 |
1713312000000 | 1204.6199 |
1713398400000 | 1206.4 |
1713484800000 | 1208.29 |
1713744000000 | 1210.18 |
1713830400000 | 1232.42 |
1713916800000 | 1230.35 |
1714003200000 | 1207.63 |
1714089600000 | 1230.58 |
1714348800000 | 1249.1099 |
1714435200000 | 1249.47 |
1714521600000 | 1247.32 |
1714608000000 | 1245.57 |
1714694400000 | 1271.28 |
1714953600000 | 1283.1199 |
1715040000000 | 1291.89 |
1715126400000 | 1293.17 |
1715212800000 | 1297.18 |
1715299200000 | 1312.1 |
1715558400000 | 1321.89 |
1715644800000 | 1332.47 |
1715731200000 | 1350.3 |
1715817600000 | 1354.92 |
1715904000000 | 1354.99 |
1716163200000 | 1363.45 |
1716249600000 | 1361.45 |
1716336000000 | 1358.23 |
1716422400000 | 1360.39 |
1716508800000 | 1368.23 |
1716768000000 | 1377.59 |
1716854400000 | 1382.65 |
1716940800000 | 1354.74 |
1717027200000 | 1371.9 |
1717113600000 | 1391.69 |
1717372800000 | 1394.09 |
1717459200000 | 1375.09 |
1717545600000 | 1377.72 |
1717632000000 | 1381.68 |
1717718400000 | 1367.75 |
1717977600000 | 1364.2 |
1718064000000 | 1353.45 |
1718150400000 | 1402.24 |
1718236800000 | 1368.47 |
1718323200000 | 1339.19 |
1718582400000 | 1345.23 |
1718668800000 | 1357.74 |
1718755200000 | 1355.65 |
1718841600000 | 1366.63 |
1718928000000 | 1361.3599 |
1719187200000 | 1376.73 |
1719273600000 | 1357.2 |
1719360000000 | 1347.58 |
1719446400000 | 1353.29 |
1719532800000 | 1352.98 |
1719792000000 | 1356.48 |
1719878400000 | 1355.45 |
1719964800000 | 1375.93 |
1720051200000 | 1376.72 |
1720137600000 | 1378.75 |
1720396800000 | 1376.72 |
1720483200000 | 1371.08 |
1720569600000 | 1372.59 |
1720656000000 | 1389.3 |
1720742400000 | 1406.1199 |
1721001600000 | 1389.26 |
1721088000000 | 1392.22 |
1721174400000 | 1398.1 |
1721260800000 | 1400.51 |
1721347200000 | 1383.95 |
1721606400000 | 1390.03 |
1721692800000 | 1383.68 |
1721779200000 | 1379.88 |
1721865600000 | 1367.59 |
1721952000000 | 1375.97 |
1722211200000 | 1380.45 |
1722297600000 | 1390.19 |
1722384000000 | 1400.5 |
1722470400000 | 1383.9 |
1722556800000 | 1351.69 |
1722816000000 | 1312.23 |
1722902400000 | 1323.8599 |
1722988800000 | 1360.1199 |
1723075200000 | 1348.95 |
1723161600000 | 1363.39 |
1723420800000 | 1364.88 |
1723507200000 | 1368.85 |
1723593600000 | 1389.07 |
1723680000000 | 1393.32 |
1723766400000 | 1393.64 |
1724025600000 | 1419.16 |
1724112000000 | 1419.01 |
1724198400000 | 1419.91 |
1724284800000 | 1420.72 |
1724371200000 | 1445.43 |
1724630400000 | 1443.26 |
1724716800000 | 1439.06 |
1724803200000 | 1435.4 |
1724889600000 | 1434.7 |
1724976000000 | 1443.26 |
1725235200000 | 1434.7 |
1725321600000 | 1403.16 |
1725408000000 | 1407.6099 |
1725494400000 | 1394.8599 |
1725580800000 | 1391.97 |
1725840000000 | 1386.3599 |
1725926400000 | 1382.34 |
1726012800000 | 1374.1099 |
1726099200000 | 1396.63 |
1726185600000 | 1427.1099 |
1726444800000 | 1425.79 |
1726531200000 | 1434.82 |
1726617600000 | 1427.6 |
1726704000000 | 1451.9 |
1726790400000 | 1438.82 |
1727049600000 | 1440.66 |
1727136000000 | 1439.89 |
1727222400000 | 1444.77 |
1727308800000 | 1462.21 |
1727395200000 | 1464.42 |
1727654400000 | 1457.76 |
1727740800000 | 1435.1199 |
1727827200000 | 1432.75 |
1727913600000 | 1420.8 |
1728000000000 | 1423.25 |
1728259200000 | 1417.66 |
1728345600000 | 1407.75 |
1728432000000 | 1409.49 |
1728518400000 | 1398.04 |
1728604800000 | 1411.03 |
1728864000000 | 1400.9 |
1728950400000 | 1402.91 |
1729036800000 | 1385.09 |
1729123200000 | 1383.3699 |
1729209600000 | 1385.24 |
1729468800000 | 1374.17 |
1729555200000 | 1369.8599 |
1729641600000 | 1360.19 |
1729728000000 | 1364.53 |
1729814400000 | 1366.99 |
1730073600000 | 1369.8599 |
1730160000000 | 1362.76 |
1730246400000 | 1351.35 |
1730332800000 | 1338.39 |
1730419200000 | 1338.74 |
1730678400000 | 1343.49 |
1730764800000 | 1338.58 |
1730851200000 | 1309.48 |
1730937600000 | 1345.96 |
1731024000000 | 1332.24 |
1731283200000 | 1333.3599 |
1731369600000 | 1305.42 |
1731456000000 | 1292.57 |
1731542400000 | 1306.35 |
1731628800000 | 1286.56 |
1731888000000 | 1281.16 |
1731974400000 | 1277.1099 |
1732060800000 | 1264.96 |
1732147200000 | 1266.13 |
1732233600000 | 1274.52 |
1732492800000 | 1290 |
1732579200000 | 1273.07 |
1732665600000 | 1290.65 |
1732752000000 | 1294.74 |
1732838400000 | 1295.93 |
STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
---|---|---|
2017 | 22.246348235072 | 26.097867969175 |
2018 | -10.173931957282 | -11.373856457714 |
2019 | 30.623427551311 | 23.412859630048 |
2020 | 35.717289259612 | 30.513800325525 |
2021 | 18.497544161437 | 20.473861996785 |
2022 | -30.037691159915 | -21.452611578882 |
2023 | 13.15509442207 | 20.294528810437 |
2024 | 4.8401653942565 | 1.4842792137971 |
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 | CH0011446934 | XBREG | XBREG INDEX | .XBREG |
Price EUR | CH0011446629 | XBREF | XBREF INDEX | .XBREF |
Net Return USD | CH0011447098 | XBREI | XBREI INDEX | .XBREI |
Price USD | CH0011446785 | XBREH | XBREH INDEX | .XBREH |
Net Return DKK | CH0037487235 | XBREDY | XBREDY INDEX | .XBREDY |
Price DKK | CH0037487227 | XBREDX | XBREDX INDEX | .XBREDX |
Net Return NOK | CH0037486450 | XBRENY | XBRENY INDEX | .XBRENY |
Price NOK | CH0037486443 | XBRENX | XBRENX INDEX | .XBRENX |
Net Return SEK | CH0037485635 | XBREY | XBREY INDEX | .XBREY |
Price SEK | CH0037485627 | XBREX | XBREX INDEX | .XBREX |
Gross Return DKK | CH0147787748 | XBREDZ | ||
Gross Return EUR | CH0147795576 | XBREGR | ||
Gross Return NOK | CH0147795394 | XBRENZ | ||
Gross Return SEK | CH0147795485 | XBRESZ | ||
Gross Return USD | CH0147790304 | XBREDGV |
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 |
---|---|---|---|
STOREBRAND | Insurance | Norway | 1.533% |
AAK | Food, Beverage and Tobacco | Sweden | 1.525% |
KONECRANES | Industrial Goods and Services | Finland | 1.487% |
RINGKJOBING LANDBOBANK | Banks | Denmark | 1.357% |
NKT | Industrial Goods and Services | Denmark | 1.293% |
SECTRA 'B' | Health Care | Sweden | 1.182% |
SUBSEA7 | Energy | Norway | 1.139% |
LAGERCRANTZ GROUP 'B' | Technology | Sweden | 1.125% |
Valmet | Industrial Goods and Services | Finland | 1.073% |
NORDNET | Financial Services | Sweden | 1.049% |
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.