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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Small | 4,848.3 | 3,499.2 | 7.6 | 3.3 | 53.6 | 0.0 | 1.5 | 0.0 | 10.8 |
STOXX Nordic Total Market | 24,398.3 | 18,758.2 | 33.0 | 5.1 | 3,754.9 | 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 | -1.2 | 13.1 | 21.6 | 3.3 | 63.3 | N/A | N/A | 21.9 | 1.1 | 10.4 |
STOXX Nordic Total Market | -1.0 | 9.8 | 14.1 | 21.8 | 81.0 | N/A | N/A | 14.4 | 6.9 | 12.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Small | N/A | N/A | 12.3 | 17.5 | 19.2 | N/A | N/A | 1.3 | -0.1 | 0.5 |
STOXX Nordic Total Market | N/A | N/A | 11.6 | 14.9 | 16.5 | N/A | N/A | 0.9 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Small | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 7.9 | 8.1 | 8.1 | 8.2 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Small | 0.7 | 0.8 | 0.8 | 1.0 | 1.1 | -0.4 | 0.4 | 0.8 | -0.7 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, 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 | 3.5 | 1.1 | 15.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 100.29 |
978480000000 | 97.34 |
978566400000 | 99.24 |
978652800000 | 99.25 |
978912000000 | 99.35 |
978998400000 | 97.99 |
979084800000 | 96.97 |
979171200000 | 97.03 |
979257600000 | 98.17 |
979516800000 | 99.12 |
979603200000 | 98.8 |
979689600000 | 101.23 |
979776000000 | 101.98 |
979862400000 | 102.8 |
980121600000 | 103.04 |
980208000000 | 103.77 |
980294400000 | 103.5 |
980380800000 | 103.16 |
980467200000 | 102.16 |
980726400000 | 102.22 |
980812800000 | 103.24 |
980899200000 | 104.73 |
980985600000 | 104.48 |
981072000000 | 104.69 |
981331200000 | 104.32 |
981417600000 | 104.97 |
981504000000 | 103.34 |
981590400000 | 103.49 |
981676800000 | 102.35 |
981936000000 | 101.81 |
982022400000 | 102.22 |
982108800000 | 101.93 |
982195200000 | 102.44 |
982281600000 | 101.82 |
982540800000 | 102.34 |
982627200000 | 103.79 |
982713600000 | 106.3 |
982800000000 | 109.5 |
982886400000 | 110.36 |
983145600000 | 109.26 |
983232000000 | 108.78 |
983318400000 | 105.94 |
983404800000 | 105.36 |
983491200000 | 104.57 |
983750400000 | 104.47 |
983836800000 | 105.22 |
983923200000 | 105.49 |
984009600000 | 106.04 |
984096000000 | 105.6 |
984355200000 | 103.59 |
984441600000 | 102.28 |
984528000000 | 99.89 |
984614400000 | 100.93 |
984700800000 | 100.25 |
984960000000 | 99.29 |
985046400000 | 99.29 |
985132800000 | 97.63 |
985219200000 | 95.83 |
985305600000 | 96.57 |
985564800000 | 97.86 |
985651200000 | 99.22 |
985737600000 | 98.51 |
985824000000 | 98.48 |
985910400000 | 98.39 |
986169600000 | 97.72 |
986256000000 | 95.65 |
986342400000 | 95.95 |
986428800000 | 97.1 |
986515200000 | 96.54 |
986774400000 | 97.71 |
986860800000 | 99.07 |
986947200000 | 99.22 |
987033600000 | 98.75 |
987465600000 | 98.91 |
987552000000 | 101.02 |
987638400000 | 101.77 |
987724800000 | 102.3 |
987984000000 | 102.16 |
988070400000 | 102.38 |
988156800000 | 101.97 |
988243200000 | 99.29 |
988329600000 | 100.37 |
988588800000 | 102.71 |
988675200000 | 102.68 |
988761600000 | 102.91 |
988848000000 | 102.3 |
988934400000 | 102.42 |
989193600000 | 103.42 |
989280000000 | 103.64 |
989366400000 | 103.36 |
989452800000 | 105.33 |
989539200000 | 104.61 |
989798400000 | 104.06 |
989884800000 | 104.26 |
989971200000 | 104.35 |
990057600000 | 105.07 |
990144000000 | 105.64 |
990403200000 | 107.03 |
990489600000 | 107.04 |
990576000000 | 107.04 |
990662400000 | 107.01 |
990748800000 | 108.11 |
991008000000 | 107.62 |
991094400000 | 107.24 |
991180800000 | 106.91 |
991267200000 | 107.17 |
991353600000 | 106.78 |
991612800000 | 107.6 |
991699200000 | 108.46 |
991785600000 | 108.04 |
991872000000 | 108.66 |
991958400000 | 108.44 |
992217600000 | 107.12 |
992304000000 | 105.42 |
992390400000 | 105.2 |
992476800000 | 103.37 |
992563200000 | 101.33 |
992822400000 | 100.53 |
992908800000 | 100.51 |
992995200000 | 99.69 |
993081600000 | 100.07 |
993168000000 | 100.08 |
993427200000 | 100.01 |
993513600000 | 99.5 |
993600000000 | 99.49 |
993686400000 | 99.44 |
993772800000 | 99.8 |
994032000000 | 100.66 |
994118400000 | 100.96 |
994204800000 | 100.56 |
994291200000 | 100.21 |
994377600000 | 99.13 |
994636800000 | 98.75 |
994723200000 | 99.02 |
994809600000 | 98.45 |
994896000000 | 99.13 |
994982400000 | 98.81 |
995241600000 | 97.97 |
995328000000 | 96.61 |
995414400000 | 96.74 |
995500800000 | 98.26 |
995587200000 | 97.76 |
995846400000 | 97.64 |
995932800000 | 97.32 |
996019200000 | 96.69 |
996105600000 | 97.07 |
996192000000 | 97.2 |
996451200000 | 97.48 |
996537600000 | 98.51 |
996624000000 | 99.05 |
996710400000 | 99.31 |
996796800000 | 98.86 |
997056000000 | 98.58 |
997142400000 | 98.23 |
997228800000 | 97.18 |
997315200000 | 95.93 |
997401600000 | 95.6 |
997660800000 | 95.76 |
997747200000 | 96.5 |
997833600000 | 96.12 |
997920000000 | 95.85 |
998006400000 | 95.25 |
998265600000 | 94.69 |
998352000000 | 95.51 |
998438400000 | 95.33 |
998524800000 | 95.93 |
998611200000 | 96.44 |
998870400000 | 96.54 |
998956800000 | 95.87 |
999043200000 | 95.88 |
999129600000 | 95.15 |
999216000000 | 95.28 |
999475200000 | 94.42 |
999561600000 | 95.13 |
999648000000 | 94.89 |
999734400000 | 94.28 |
999820800000 | 94.08 |
1000080000000 | 92.95 |
1000166400000 | 89.86 |
1000252800000 | 89.57 |
1000339200000 | 90.22 |
1000425600000 | 88.59 |
1000684800000 | 87.35 |
1000771200000 | 86.72 |
1000857600000 | 85.83 |
1000944000000 | 83.02 |
1001030400000 | 81.16 |
1001289600000 | 82.97 |
1001376000000 | 83.48 |
1001462400000 | 84.63 |
1001548800000 | 84.67 |
1001635200000 | 85.28 |
1001894400000 | 85.07 |
1001980800000 | 85.67 |
1002067200000 | 86.13 |
1002153600000 | 87.24 |
1002240000000 | 87.59 |
1002499200000 | 87.39 |
1002585600000 | 88.17 |
1002672000000 | 88.69 |
1002758400000 | 90.31 |
1002844800000 | 89.14 |
1003104000000 | 89.33 |
1003190400000 | 89.76 |
1003276800000 | 90.4 |
1003363200000 | 89.32 |
1003449600000 | 89.23 |
1003708800000 | 90.36 |
1003795200000 | 91.47 |
1003881600000 | 91.57 |
1003968000000 | 90.45 |
1004054400000 | 90.95 |
1004313600000 | 90.52 |
1004400000000 | 90.11 |
1004486400000 | 90.84 |
1004572800000 | 90.42 |
1004659200000 | 90.27 |
1004918400000 | 90.17 |
1005004800000 | 90.03 |
1005091200000 | 90.03 |
1005177600000 | 91.34 |
1005264000000 | 91.57 |
1005523200000 | 90.1 |
1005609600000 | 91.57 |
1005696000000 | 92.42 |
1005782400000 | 92.26 |
1005868800000 | 93.55 |
1006128000000 | 94.31 |
1006214400000 | 93.24 |
1006300800000 | 93.21 |
1006387200000 | 94.17 |
1006473600000 | 94.6 |
1006732800000 | 95.29 |
1006819200000 | 95.62 |
1006905600000 | 95.69 |
1006992000000 | 95.97 |
1007078400000 | 96.98 |
1007337600000 | 95.68 |
1007424000000 | 96.14 |
1007510400000 | 97.22 |
1007596800000 | 96.85 |
1007683200000 | 96.67 |
1007942400000 | 95.5 |
1008028800000 | 95.84 |
1008115200000 | 95.12 |
1008201600000 | 94.53 |
1008288000000 | 95.06 |
1008547200000 | 94.13 |
1008633600000 | 94.57 |
1008720000000 | 94.4 |
1008806400000 | 94.54 |
1008892800000 | 94.73 |
1009152000000 | 95.04 |
1009411200000 | 96.88 |
1009497600000 | 96.89 |
1009756800000 | 97.13 |
1009929600000 | 96.63 |
1010016000000 | 98.42 |
1010102400000 | 98.64 |
1010361600000 | 98.37 |
1010448000000 | 97.66 |
1010534400000 | 98.2 |
1010620800000 | 97.32 |
1010707200000 | 98.32 |
1010966400000 | 97.3 |
1011052800000 | 96.95 |
1011139200000 | 95.31 |
1011225600000 | 96.62 |
1011312000000 | 96.37 |
1011571200000 | 95.86 |
1011657600000 | 96.73 |
1011744000000 | 96.98 |
1011830400000 | 97.33 |
1011916800000 | 96.74 |
1012176000000 | 96.94 |
1012262400000 | 96.6 |
1012348800000 | 95.84 |
1012435200000 | 96.67 |
1012521600000 | 97.64 |
1012780800000 | 98.2 |
1012867200000 | 97.48 |
1012953600000 | 97.31 |
1013040000000 | 97.19 |
1013126400000 | 97.23 |
1013385600000 | 98.07 |
1013472000000 | 98.25 |
1013558400000 | 98.5 |
1013644800000 | 98.51 |
1013731200000 | 98.85 |
1013990400000 | 98.77 |
1014076800000 | 98.2 |
1014163200000 | 98.26 |
1014249600000 | 99.1 |
1014336000000 | 98.95 |
1014595200000 | 98.79 |
1014681600000 | 99.43 |
1014768000000 | 100.32 |
1014854400000 | 100.19 |
1014940800000 | 101.14 |
1015200000000 | 102.41 |
1015286400000 | 102.3 |
1015372800000 | 101.61 |
1015459200000 | 102.8 |
1015545600000 | 103.81 |
1015804800000 | 103.62 |
1015891200000 | 103.07 |
1015977600000 | 103.17 |
1016064000000 | 103.13 |
1016150400000 | 103.27 |
1016409600000 | 103.36 |
1016496000000 | 102.99 |
1016582400000 | 101.9 |
1016668800000 | 102.56 |
1016755200000 | 102.51 |
1017014400000 | 102.33 |
1017100800000 | 102.24 |
1017187200000 | 102.82 |
1017273600000 | 103.27 |
1017705600000 | 104.41 |
1017792000000 | 104.73 |
1017878400000 | 104.21 |
1017964800000 | 104.92 |
1018224000000 | 104.38 |
1018310400000 | 104.57 |
1018396800000 | 104.77 |
1018483200000 | 104.47 |
1018569600000 | 104.83 |
1018828800000 | 105.14 |
1018915200000 | 106.57 |
1019001600000 | 106.96 |
1019088000000 | 106.69 |
1019174400000 | 106.59 |
1019433600000 | 105.93 |
1019520000000 | 105.38 |
1019606400000 | 105.57 |
1019692800000 | 104.91 |
1019779200000 | 106.13 |
1020038400000 | 105.91 |
1020124800000 | 105.83 |
1020211200000 | 105.84 |
1020297600000 | 107.01 |
1020384000000 | 106.66 |
1020643200000 | 106.09 |
1020729600000 | 106.67 |
1020816000000 | 108.08 |
1020902400000 | 108.19 |
1020988800000 | 107.88 |
1021248000000 | 108.46 |
1021334400000 | 108.8 |
1021420800000 | 108.89 |
1021507200000 | 108.75 |
1021593600000 | 108.75 |
1021852800000 | 108.28 |
1021939200000 | 107.15 |
1022025600000 | 105.89 |
1022112000000 | 105.63 |
1022198400000 | 105.24 |
1022457600000 | 105.52 |
1022544000000 | 105.69 |
1022630400000 | 104.49 |
1022716800000 | 103.23 |
1022803200000 | 103.59 |
1023062400000 | 103.4 |
1023148800000 | 101.82 |
1023235200000 | 102.24 |
1023321600000 | 102.14 |
1023408000000 | 100.86 |
1023667200000 | 101.09 |
1023753600000 | 101.08 |
1023840000000 | 99.96 |
1023926400000 | 99.17 |
1024012800000 | 96.91 |
1024272000000 | 96.84 |
1024358400000 | 97.35 |
1024444800000 | 96.31 |
1024531200000 | 94.21 |
1024617600000 | 93.74 |
1024876800000 | 92.78 |
1024963200000 | 93.96 |
1025049600000 | 92.93 |
1025136000000 | 94.88 |
1025222400000 | 95.92 |
1025481600000 | 96.73 |
1025568000000 | 95.54 |
1025654400000 | 94.9 |
1025740800000 | 95.87 |
1025827200000 | 97.59 |
1026086400000 | 98 |
1026172800000 | 97.64 |
1026259200000 | 97.34 |
1026345600000 | 96.3 |
1026432000000 | 95.43 |
1026691200000 | 94.59 |
1026777600000 | 94.69 |
1026864000000 | 95.29 |
1026950400000 | 95.64 |
1027036800000 | 94.44 |
1027296000000 | 93 |
1027382400000 | 91.21 |
1027468800000 | 86.59 |
1027555200000 | 88.22 |
1027641600000 | 87.49 |
1027900800000 | 89 |
1027987200000 | 89.84 |
1028073600000 | 90.01 |
1028160000000 | 89.26 |
1028246400000 | 89.45 |
1028505600000 | 87.34 |
1028592000000 | 87.17 |
1028678400000 | 87.73 |
1028764800000 | 87.86 |
1028851200000 | 88.62 |
1029110400000 | 88.41 |
1029196800000 | 87.6 |
1029283200000 | 86.64 |
1029369600000 | 86.71 |
1029456000000 | 86.59 |
1029715200000 | 86.55 |
1029801600000 | 86.67 |
1029888000000 | 87.2 |
1029974400000 | 88.4 |
1030060800000 | 87.3 |
1030320000000 | 86.46 |
1030406400000 | 86.87 |
1030492800000 | 86.04 |
1030579200000 | 85.78 |
1030665600000 | 86.12 |
1030924800000 | 86.24 |
1031011200000 | 85.04 |
1031097600000 | 84.33 |
1031184000000 | 83.54 |
1031270400000 | 84.1 |
1031529600000 | 83.72 |
1031616000000 | 84.41 |
1031702400000 | 85.12 |
1031788800000 | 84.75 |
1031875200000 | 84.24 |
1032134400000 | 82.8 |
1032220800000 | 82.52 |
1032307200000 | 80.88 |
1032393600000 | 80 |
1032480000000 | 80.38 |
1032739200000 | 78.69 |
1032825600000 | 76.44 |
1032912000000 | 76.89 |
1032998400000 | 78.08 |
1033084800000 | 77.46 |
1033344000000 | 76.15 |
1033430400000 | 75.89 |
1033516800000 | 75.72 |
1033603200000 | 74.91 |
1033689600000 | 74.71 |
1033948800000 | 73.68 |
1034035200000 | 73.31 |
1034121600000 | 73.12 |
1034208000000 | 72.93 |
1034294400000 | 74.88 |
1034553600000 | 74.79 |
1034640000000 | 77.9 |
1034726400000 | 77.57 |
1034812800000 | 78.49 |
1034899200000 | 78.82 |
1035158400000 | 79.25 |
1035244800000 | 79.65 |
1035331200000 | 79.28 |
1035417600000 | 79.13 |
1035504000000 | 78.23 |
1035763200000 | 78.51 |
1035849600000 | 76.99 |
1035936000000 | 77.83 |
1036022400000 | 78.65 |
1036108800000 | 78.16 |
1036368000000 | 79.9 |
1036454400000 | 80.37 |
1036540800000 | 80 |
1036627200000 | 79.72 |
1036713600000 | 79.44 |
1036972800000 | 78.75 |
1037059200000 | 78.94 |
1037145600000 | 79.25 |
1037232000000 | 80.38 |
1037318400000 | 81.18 |
1037577600000 | 81.49 |
1037664000000 | 80.82 |
1037750400000 | 80.78 |
1037836800000 | 82.08 |
1037923200000 | 82.3 |
1038182400000 | 82.3 |
1038268800000 | 82.02 |
1038355200000 | 82.83 |
1038441600000 | 83.8 |
1038528000000 | 84.13 |
1038787200000 | 84.69 |
1038873600000 | 82.92 |
1038960000000 | 82.64 |
1039046400000 | 83.27 |
1039132800000 | 80.54 |
1039392000000 | 79.73 |
1039478400000 | 79.95 |
1039564800000 | 80.28 |
1039651200000 | 79.98 |
1039737600000 | 79.24 |
1039996800000 | 79.1 |
1040083200000 | 79.15 |
1040169600000 | 80.16 |
1040256000000 | 80.25 |
1040342400000 | 80.31 |
1040601600000 | 80.44 |
1040688000000 | 80.36 |
1040947200000 | 80.1 |
1041206400000 | 80.05 |
1041292800000 | 80.08 |
1041465600000 | 80.75 |
1041552000000 | 81.2 |
1041811200000 | 81.08 |
1041897600000 | 81.44 |
1041984000000 | 80.5 |
1042070400000 | 80.98 |
1042156800000 | 81.41 |
1042416000000 | 81.91 |
1042502400000 | 82.2 |
1042588800000 | 82.2 |
1042675200000 | 82.25 |
1042761600000 | 81.52 |
1043020800000 | 81.37 |
1043107200000 | 81.09 |
1043193600000 | 80.59 |
1043280000000 | 80.28 |
1043366400000 | 79.9 |
1043625600000 | 78.27 |
1043712000000 | 77.28 |
1043798400000 | 76.33 |
1043884800000 | 76.12 |
1043971200000 | 76.75 |
1044230400000 | 77.32 |
1044316800000 | 76.76 |
1044403200000 | 76.42 |
1044489600000 | 75.59 |
1044576000000 | 75.22 |
1044835200000 | 74.64 |
1044921600000 | 75.11 |
1045008000000 | 74.42 |
1045094400000 | 73.89 |
1045180800000 | 73.8 |
1045440000000 | 74.98 |
1045526400000 | 74.63 |
1045612800000 | 74.2 |
1045699200000 | 73.71 |
1045785600000 | 73.64 |
1046044800000 | 73.2 |
1046131200000 | 72.14 |
1046217600000 | 71.57 |
1046304000000 | 71.56 |
1046390400000 | 72.78 |
1046649600000 | 73.16 |
1046736000000 | 72.74 |
1046822400000 | 72.66 |
1046908800000 | 72.17 |
1046995200000 | 71.47 |
1047254400000 | 71.66 |
1047340800000 | 72.04 |
1047427200000 | 71.39 |
1047513600000 | 72.29 |
1047600000000 | 72.93 |
1047859200000 | 73.11 |
1047945600000 | 74.33 |
1048032000000 | 74.38 |
1048118400000 | 74.52 |
1048204800000 | 75.39 |
1048464000000 | 74.59 |
1048550400000 | 74.53 |
1048636800000 | 74.57 |
1048723200000 | 74.04 |
1048809600000 | 73.58 |
1049068800000 | 72.76 |
1049155200000 | 73.27 |
1049241600000 | 74 |
1049328000000 | 74.6 |
1049414400000 | 74.76 |
1049673600000 | 76.54 |
1049760000000 | 75.69 |
1049846400000 | 75.56 |
1049932800000 | 75.36 |
1050019200000 | 75.63 |
1050278400000 | 75.54 |
1050364800000 | 76.54 |
1050451200000 | 76.61 |
1050537600000 | 76.75 |
1050969600000 | 76.71 |
1051056000000 | 78.08 |
1051142400000 | 78.12 |
1051228800000 | 78.27 |
1051488000000 | 79.28 |
1051574400000 | 79.67 |
1051660800000 | 80.41 |
1051747200000 | 80.41 |
1051833600000 | 80.12 |
1052092800000 | 81.05 |
1052179200000 | 81.2 |
1052265600000 | 81.82 |
1052352000000 | 81 |
1052438400000 | 81.22 |
1052697600000 | 81.63 |
1052784000000 | 81.97 |
1052870400000 | 82.24 |
1052956800000 | 82.82 |
1053043200000 | 83.12 |
1053302400000 | 82.13 |
1053388800000 | 81.9 |
1053475200000 | 81.1 |
1053561600000 | 81.9 |
1053648000000 | 81.76 |
1053907200000 | 81.78 |
1053993600000 | 81.25 |
1054080000000 | 81.76 |
1054166400000 | 81.84 |
1054252800000 | 82.62 |
1054512000000 | 83.62 |
1054598400000 | 83.19 |
1054684800000 | 83.7 |
1054771200000 | 83.8 |
1054857600000 | 84.82 |
1055116800000 | 84.74 |
1055203200000 | 84.28 |
1055289600000 | 84.72 |
1055376000000 | 85.48 |
1055462400000 | 85.05 |
1055721600000 | 85.04 |
1055808000000 | 85.92 |
1055894400000 | 85.75 |
1055980800000 | 85.45 |
1056067200000 | 85.54 |
1056326400000 | 85.37 |
1056412800000 | 84.78 |
1056499200000 | 85.18 |
1056585600000 | 85.46 |
1056672000000 | 86.55 |
1056931200000 | 86.93 |
1057017600000 | 86.36 |
1057104000000 | 86.81 |
1057190400000 | 87.62 |
1057276800000 | 87.82 |
1057536000000 | 89.27 |
1057622400000 | 89.21 |
1057708800000 | 88.8 |
1057795200000 | 88.51 |
1057881600000 | 88.36 |
1058140800000 | 89.21 |
1058227200000 | 89.92 |
1058313600000 | 90.04 |
1058400000000 | 89.91 |
1058486400000 | 90.34 |
1058745600000 | 89.9 |
1058832000000 | 89.95 |
1058918400000 | 89.76 |
1059004800000 | 90.47 |
1059091200000 | 90.97 |
1059350400000 | 90.53 |
1059436800000 | 90.72 |
1059523200000 | 90.8 |
1059609600000 | 91.64 |
1059696000000 | 91.87 |
1059955200000 | 91.9 |
1060041600000 | 92 |
1060128000000 | 91.12 |
1060214400000 | 91.34 |
1060300800000 | 92.11 |
1060560000000 | 92.53 |
1060646400000 | 92.95 |
1060732800000 | 93.49 |
1060819200000 | 93.84 |
1060905600000 | 94.69 |
1061164800000 | 95.71 |
1061251200000 | 96.76 |
1061337600000 | 96.55 |
1061424000000 | 97.89 |
1061510400000 | 98.38 |
1061769600000 | 98.22 |
1061856000000 | 97.67 |
1061942400000 | 97.65 |
1062028800000 | 98.07 |
1062115200000 | 98.22 |
1062374400000 | 99.95 |
1062460800000 | 100.51 |
1062547200000 | 102.1 |
1062633600000 | 102.68 |
1062720000000 | 102.51 |
1062979200000 | 102.08 |
1063065600000 | 101.14 |
1063152000000 | 100.02 |
1063238400000 | 100.15 |
1063324800000 | 100.6 |
1063584000000 | 101.35 |
1063670400000 | 100.95 |
1063756800000 | 101.07 |
1063843200000 | 100.34 |
1063929600000 | 100.66 |
1064188800000 | 98.52 |
1064275200000 | 97.95 |
1064361600000 | 97.34 |
1064448000000 | 95.65 |
1064534400000 | 95.39 |
1064793600000 | 96.2 |
1064880000000 | 95.69 |
1064966400000 | 96.45 |
1065052800000 | 96.59 |
1065139200000 | 98.15 |
1065398400000 | 98.18 |
1065484800000 | 98.07 |
1065571200000 | 98.55 |
1065657600000 | 99.72 |
1065744000000 | 99.32 |
1066003200000 | 99.89 |
1066089600000 | 100.04 |
1066176000000 | 101.23 |
1066262400000 | 101.4 |
1066348800000 | 101.69 |
1066608000000 | 102.42 |
1066694400000 | 102.24 |
1066780800000 | 100.98 |
1066867200000 | 101.66 |
1066953600000 | 101.97 |
1067212800000 | 102.24 |
1067299200000 | 103.59 |
1067385600000 | 103.84 |
1067472000000 | 104.68 |
1067558400000 | 104.93 |
1067817600000 | 106.12 |
1067904000000 | 106.3 |
1067990400000 | 105.91 |
1068076800000 | 105.99 |
1068163200000 | 106.36 |
1068422400000 | 106.13 |
1068508800000 | 105.57 |
1068595200000 | 105.53 |
1068681600000 | 106.29 |
1068768000000 | 106.71 |
1069027200000 | 105.57 |
1069113600000 | 105.41 |
1069200000000 | 104.75 |
1069286400000 | 105.18 |
1069372800000 | 105.17 |
1069632000000 | 106.15 |
1069718400000 | 106.56 |
1069804800000 | 107.38 |
1069891200000 | 108.01 |
1069977600000 | 107.73 |
1070236800000 | 108.9 |
1070323200000 | 108.98 |
1070409600000 | 108.95 |
1070496000000 | 108.69 |
1070582400000 | 108.82 |
1070841600000 | 108.42 |
1070928000000 | 108.89 |
1071014400000 | 108.22 |
1071100800000 | 108.3 |
1071187200000 | 108.06 |
1071446400000 | 108.68 |
1071532800000 | 107.85 |
1071619200000 | 107.22 |
1071705600000 | 107.73 |
1071792000000 | 107.85 |
1072051200000 | 107.41 |
1072137600000 | 108.2 |
1072224000000 | 108.28 |
1072656000000 | 108.77 |
1072742400000 | 109.14 |
1072828800000 | 109.19 |
1073001600000 | 110.25 |
1073260800000 | 110.78 |
1073347200000 | 111.09 |
1073433600000 | 111.3 |
1073520000000 | 112.42 |
1073606400000 | 112.47 |
1073865600000 | 112.17 |
1073952000000 | 112.91 |
1074038400000 | 114.03 |
1074124800000 | 114.75 |
1074211200000 | 115.34 |
1074470400000 | 116.2 |
1074556800000 | 115.56 |
1074643200000 | 114.61 |
1074729600000 | 115.41 |
1074816000000 | 116.18 |
1075075200000 | 116.87 |
1075161600000 | 116.84 |
1075248000000 | 116.15 |
1075334400000 | 116.01 |
1075420800000 | 117.07 |
1075680000000 | 116.82 |
1075766400000 | 116.54 |
1075852800000 | 116.83 |
1075939200000 | 117.3 |
1076025600000 | 117.43 |
1076284800000 | 118 |
1076371200000 | 117.88 |
1076457600000 | 118.34 |
1076544000000 | 118.89 |
1076630400000 | 118.91 |
1076889600000 | 119.84 |
1076976000000 | 120.41 |
1077062400000 | 120.89 |
1077148800000 | 121.39 |
1077235200000 | 121.44 |
1077494400000 | 121.31 |
1077580800000 | 120.17 |
1077667200000 | 120.87 |
1077753600000 | 121.39 |
1077840000000 | 121.9 |
1078099200000 | 122.72 |
1078185600000 | 123.65 |
1078272000000 | 123.82 |
1078358400000 | 123.55 |
1078444800000 | 123.41 |
1078704000000 | 123.97 |
1078790400000 | 123.07 |
1078876800000 | 122.64 |
1078963200000 | 120.88 |
1079049600000 | 121.29 |
1079308800000 | 119.66 |
1079395200000 | 119.57 |
1079481600000 | 121.34 |
1079568000000 | 120.61 |
1079654400000 | 120.09 |
1079913600000 | 117.91 |
1080000000000 | 118.94 |
1080086400000 | 119.36 |
1080172800000 | 121.48 |
1080259200000 | 121.68 |
1080518400000 | 122.05 |
1080604800000 | 121.8 |
1080691200000 | 122.29 |
1080777600000 | 122.84 |
1080864000000 | 124.76 |
1081123200000 | 124.7 |
1081209600000 | 124.9 |
1081296000000 | 125.37 |
1081382400000 | 125.42 |
1081814400000 | 126.37 |
1081900800000 | 125.59 |
1081987200000 | 125.44 |
1082073600000 | 125.61 |
1082332800000 | 125.61 |
1082419200000 | 126.49 |
1082505600000 | 125.93 |
1082592000000 | 126.54 |
1082678400000 | 126.96 |
1082937600000 | 127.27 |
1083024000000 | 127.15 |
1083110400000 | 126.31 |
1083196800000 | 125.36 |
1083283200000 | 124.91 |
1083542400000 | 125.23 |
1083628800000 | 125.33 |
1083715200000 | 126.16 |
1083801600000 | 124.46 |
1083888000000 | 124.22 |
1084147200000 | 121.41 |
1084233600000 | 123.02 |
1084320000000 | 121.51 |
1084406400000 | 121.86 |
1084492800000 | 122.17 |
1084752000000 | 120.71 |
1084838400000 | 121.07 |
1084924800000 | 121.78 |
1085011200000 | 121.7 |
1085097600000 | 121.71 |
1085356800000 | 123 |
1085443200000 | 122.99 |
1085529600000 | 123.25 |
1085616000000 | 123.79 |
1085702400000 | 124.34 |
1085961600000 | 124.22 |
1086048000000 | 124.09 |
1086134400000 | 125.21 |
1086220800000 | 125.13 |
1086307200000 | 125.57 |
1086566400000 | 126.71 |
1086652800000 | 126.7 |
1086739200000 | 126.83 |
1086825600000 | 126.58 |
1086912000000 | 127.11 |
1087171200000 | 126.71 |
1087257600000 | 126.39 |
1087344000000 | 126.65 |
1087430400000 | 126.41 |
1087516800000 | 126.71 |
1087776000000 | 126.82 |
1087862400000 | 126.79 |
1087948800000 | 126.9 |
1088035200000 | 127.53 |
1088121600000 | 127.7 |
1088380800000 | 128.05 |
1088467200000 | 128.17 |
1088553600000 | 128.32 |
1088640000000 | 128.58 |
1088726400000 | 128.03 |
1088985600000 | 127.72 |
1089072000000 | 127.71 |
1089158400000 | 127.21 |
1089244800000 | 126.92 |
1089331200000 | 126.45 |
1089590400000 | 126.71 |
1089676800000 | 127.13 |
1089763200000 | 126.54 |
1089849600000 | 126.22 |
1089936000000 | 126.25 |
1090195200000 | 125.47 |
1090281600000 | 122.43 |
1090368000000 | 123.29 |
1090454400000 | 122.28 |
1090540800000 | 122.78 |
1090800000000 | 122.27 |
1090886400000 | 122.64 |
1090972800000 | 123.45 |
1091059200000 | 124.44 |
1091145600000 | 124.66 |
1091404800000 | 124.83 |
1091491200000 | 125.77 |
1091577600000 | 125.18 |
1091664000000 | 124.87 |
1091750400000 | 123.42 |
1092009600000 | 122.14 |
1092096000000 | 123 |
1092182400000 | 122.7 |
1092268800000 | 122.59 |
1092355200000 | 123.08 |
1092614400000 | 123.15 |
1092700800000 | 123.21 |
1092787200000 | 123.18 |
1092873600000 | 123.53 |
1092960000000 | 123.76 |
1093219200000 | 124.79 |
1093305600000 | 124.49 |
1093392000000 | 124.45 |
1093478400000 | 124.39 |
1093564800000 | 124.32 |
1093824000000 | 124.32 |
1093910400000 | 123.97 |
1093996800000 | 124.65 |
1094083200000 | 125.07 |
1094169600000 | 125.5 |
1094428800000 | 125.42 |
1094515200000 | 125.25 |
1094601600000 | 125.04 |
1094688000000 | 125.32 |
1094774400000 | 126.03 |
1095033600000 | 126.84 |
1095120000000 | 126.66 |
1095206400000 | 126.58 |
1095292800000 | 126.79 |
1095379200000 | 126.48 |
1095638400000 | 125.92 |
1095724800000 | 126.2 |
1095811200000 | 126.5 |
1095897600000 | 125.74 |
1095984000000 | 125.77 |
1096243200000 | 125.49 |
1096329600000 | 125.61 |
1096416000000 | 126.73 |
1096502400000 | 126.42 |
1096588800000 | 127.46 |
1096848000000 | 128.87 |
1096934400000 | 128.59 |
1097020800000 | 127.82 |
1097107200000 | 128.5 |
1097193600000 | 128.79 |
1097452800000 | 128.12 |
1097539200000 | 127.72 |
1097625600000 | 127.71 |
1097712000000 | 127.1 |
1097798400000 | 127.05 |
1098057600000 | 126.81 |
1098144000000 | 127.58 |
1098230400000 | 126.27 |
1098316800000 | 126.69 |
1098403200000 | 127.61 |
1098662400000 | 126.27 |
1098748800000 | 125.67 |
1098835200000 | 125.85 |
1098921600000 | 126.39 |
1099008000000 | 126.9 |
1099267200000 | 128.25 |
1099353600000 | 129.15 |
1099440000000 | 129.99 |
1099526400000 | 130.25 |
1099612800000 | 131.08 |
1099872000000 | 131.46 |
1099958400000 | 131.79 |
1100044800000 | 132.07 |
1100131200000 | 132.14 |
1100217600000 | 131.99 |
1100476800000 | 132.34 |
1100563200000 | 132.05 |
1100649600000 | 133.21 |
1100736000000 | 133.56 |
1100822400000 | 134.1 |
1101081600000 | 133.99 |
1101168000000 | 134.84 |
1101254400000 | 134.56 |
1101340800000 | 135.58 |
1101427200000 | 135.85 |
1101686400000 | 136.22 |
1101772800000 | 136.57 |
1101859200000 | 137.31 |
1101945600000 | 137.82 |
1102032000000 | 137.18 |
1102291200000 | 137.21 |
1102377600000 | 137.52 |
1102464000000 | 137.48 |
1102550400000 | 136.7 |
1102636800000 | 138.84 |
1102896000000 | 138.03 |
1102982400000 | 138.34 |
1103068800000 | 138.6 |
1103155200000 | 138.51 |
1103241600000 | 138 |
1103500800000 | 138.61 |
1103587200000 | 139.41 |
1103673600000 | 140.43 |
1103760000000 | 140.89 |
1103846400000 | 140.42 |
1104105600000 | 140.57 |
1104192000000 | 140.24 |
1104278400000 | 140.43 |
1104364800000 | 141.15 |
1104451200000 | 141.36 |
1104710400000 | 142.6 |
1104796800000 | 143.56 |
1104883200000 | 142.47 |
1104969600000 | 142.67 |
1105056000000 | 143.43 |
1105315200000 | 144.08 |
1105401600000 | 143.58 |
1105488000000 | 142.9 |
1105574400000 | 143.69 |
1105660800000 | 144.07 |
1105920000000 | 145.06 |
1106006400000 | 145.31 |
1106092800000 | 145.9 |
1106179200000 | 144.42 |
1106265600000 | 144.64 |
1106524800000 | 143.97 |
1106611200000 | 145.24 |
1106697600000 | 145.23 |
1106784000000 | 144.98 |
1106870400000 | 145.02 |
1107129600000 | 144.91 |
1107216000000 | 145.94 |
1107302400000 | 146.75 |
1107388800000 | 147.87 |
1107475200000 | 148.68 |
1107734400000 | 150.07 |
1107820800000 | 150.05 |
1107907200000 | 150.2 |
1107993600000 | 149.07 |
1108080000000 | 149.93 |
1108339200000 | 150.19 |
1108425600000 | 151.53 |
1108512000000 | 151.46 |
1108598400000 | 151.93 |
1108684800000 | 151.93 |
1108944000000 | 152.26 |
1109030400000 | 151.33 |
1109116800000 | 150.8 |
1109203200000 | 151.83 |
1109289600000 | 152.77 |
1109548800000 | 152.74 |
1109635200000 | 152.7 |
1109721600000 | 154.31 |
1109808000000 | 154.33 |
1109894400000 | 155 |
1110153600000 | 155.61 |
1110240000000 | 155.07 |
1110326400000 | 155.03 |
1110412800000 | 154.63 |
1110499200000 | 154.87 |
1110758400000 | 154.51 |
1110844800000 | 155.39 |
1110931200000 | 154.37 |
1111017600000 | 154.19 |
1111104000000 | 154.51 |
1111363200000 | 154.4 |
1111449600000 | 154.86 |
1111536000000 | 153.72 |
1111622400000 | 154.57 |
1112054400000 | 154.89 |
1112140800000 | 154.3 |
1112227200000 | 155.62 |
1112313600000 | 156.5 |
1112572800000 | 156.56 |
1112659200000 | 158.17 |
1112745600000 | 159.32 |
1112832000000 | 159.99 |
1112918400000 | 161.24 |
1113177600000 | 160.59 |
1113264000000 | 160.51 |
1113350400000 | 161.92 |
1113436800000 | 161.28 |
1113523200000 | 158.8 |
1113782400000 | 156.55 |
1113868800000 | 157.4 |
1113955200000 | 158.1 |
1114041600000 | 157.64 |
1114128000000 | 158.12 |
1114387200000 | 158.41 |
1114473600000 | 157.97 |
1114560000000 | 154.62 |
1114646400000 | 153.58 |
1114732800000 | 154.28 |
1114992000000 | 155.98 |
1115078400000 | 156.13 |
1115164800000 | 155.33 |
1115251200000 | 155.26 |
1115337600000 | 157.25 |
1115596800000 | 157.63 |
1115683200000 | 157.38 |
1115769600000 | 158.08 |
1115856000000 | 158.26 |
1115942400000 | 158.06 |
1116201600000 | 158.65 |
1116288000000 | 158.64 |
1116374400000 | 160.18 |
1116460800000 | 161 |
1116547200000 | 161.16 |
1116806400000 | 162.18 |
1116892800000 | 163.11 |
1116979200000 | 163.24 |
1117065600000 | 165.37 |
1117152000000 | 165.31 |
1117411200000 | 165.53 |
1117497600000 | 165.65 |
1117584000000 | 167.1 |
1117670400000 | 166.84 |
1117756800000 | 166.66 |
1118016000000 | 166.41 |
1118102400000 | 167.84 |
1118188800000 | 169.56 |
1118275200000 | 170.6 |
1118361600000 | 172.77 |
1118620800000 | 173.98 |
1118707200000 | 174.39 |
1118793600000 | 174.25 |
1118880000000 | 175.18 |
1118966400000 | 175.16 |
1119225600000 | 175.64 |
1119312000000 | 176.1 |
1119398400000 | 176.71 |
1119484800000 | 177.88 |
1119571200000 | 178.04 |
1119830400000 | 176.32 |
1119916800000 | 177.64 |
1120003200000 | 178.75 |
1120089600000 | 179.21 |
1120176000000 | 180.19 |
1120435200000 | 180.88 |
1120521600000 | 181 |
1120608000000 | 181.5 |
1120694400000 | 179.73 |
1120780800000 | 182.41 |
1121040000000 | 184.46 |
1121126400000 | 184.19 |
1121212800000 | 183.8 |
1121299200000 | 183.7 |
1121385600000 | 183.93 |
1121644800000 | 184.25 |
1121731200000 | 184.21 |
1121817600000 | 184.02 |
1121904000000 | 185.15 |
1121990400000 | 185.61 |
1122249600000 | 185.47 |
1122336000000 | 185.54 |
1122422400000 | 187.49 |
1122508800000 | 188.42 |
1122595200000 | 188.82 |
1122854400000 | 189.68 |
1122940800000 | 190.61 |
1123027200000 | 191.03 |
1123113600000 | 189.72 |
1123200000000 | 189.48 |
1123459200000 | 190.39 |
1123545600000 | 191.09 |
1123632000000 | 190.85 |
1123718400000 | 189.54 |
1123804800000 | 190.2 |
1124064000000 | 190.07 |
1124150400000 | 190.12 |
1124236800000 | 189.57 |
1124323200000 | 188.72 |
1124409600000 | 190.77 |
1124668800000 | 191.87 |
1124755200000 | 190.17 |
1124841600000 | 188.54 |
1124928000000 | 187.8 |
1125014400000 | 187.93 |
1125273600000 | 188 |
1125360000000 | 188.66 |
1125446400000 | 190.52 |
1125532800000 | 192.65 |
1125619200000 | 191.8 |
1125878400000 | 192.81 |
1125964800000 | 194.52 |
1126051200000 | 195.75 |
1126137600000 | 195.19 |
1126224000000 | 196.56 |
1126483200000 | 196.84 |
1126569600000 | 196.62 |
1126656000000 | 197.65 |
1126742400000 | 198.33 |
1126828800000 | 199.18 |
1127088000000 | 200.94 |
1127174400000 | 201.55 |
1127260800000 | 201.13 |
1127347200000 | 201.53 |
1127433600000 | 201.7 |
1127692800000 | 202.71 |
1127779200000 | 202.82 |
1127865600000 | 202.9 |
1127952000000 | 202.39 |
1128038400000 | 202.79 |
1128297600000 | 203.29 |
1128384000000 | 202.79 |
1128470400000 | 201.02 |
1128556800000 | 197.07 |
1128643200000 | 196.99 |
1128902400000 | 197.59 |
1128988800000 | 197.41 |
1129075200000 | 196.24 |
1129161600000 | 191.33 |
1129248000000 | 189.77 |
1129507200000 | 191.23 |
1129593600000 | 189.71 |
1129680000000 | 184.4 |
1129766400000 | 186.2 |
1129852800000 | 184.4 |
1130112000000 | 189.76 |
1130198400000 | 190.6 |
1130284800000 | 192.51 |
1130371200000 | 189.4 |
1130457600000 | 189.07 |
1130716800000 | 193.67 |
1130803200000 | 194.21 |
1130889600000 | 195.83 |
1130976000000 | 197.11 |
1131062400000 | 196.85 |
1131321600000 | 196.9 |
1131408000000 | 196 |
1131494400000 | 197.51 |
1131580800000 | 198.21 |
1131667200000 | 198.16 |
1131926400000 | 198.49 |
1132012800000 | 197.12 |
1132099200000 | 196.04 |
1132185600000 | 198.14 |
1132272000000 | 198.03 |
1132531200000 | 197.95 |
1132617600000 | 198.26 |
1132704000000 | 198.62 |
1132790400000 | 198.6 |
1132876800000 | 199.36 |
1133136000000 | 198.55 |
1133222400000 | 198.94 |
1133308800000 | 199.82 |
1133395200000 | 201.78 |
1133481600000 | 203.12 |
1133740800000 | 203.47 |
1133827200000 | 203.69 |
1133913600000 | 205.15 |
1134000000000 | 205.86 |
1134086400000 | 206.43 |
1134345600000 | 206.54 |
1134432000000 | 207.05 |
1134518400000 | 207 |
1134604800000 | 206.97 |
1134691200000 | 207.05 |
1134950400000 | 205.92 |
1135036800000 | 206.5 |
1135123200000 | 207.87 |
1135209600000 | 209.85 |
1135296000000 | 211.91 |
1135641600000 | 212.48 |
1135728000000 | 212.15 |
1135814400000 | 213.24 |
1135900800000 | 213.25 |
1136160000000 | 213.8 |
1136246400000 | 215.53 |
1136332800000 | 217.42 |
1136419200000 | 216.84 |
1136505600000 | 216.75 |
1136764800000 | 217.59 |
1136851200000 | 216.21 |
1136937600000 | 216.62 |
1137024000000 | 217.47 |
1137110400000 | 216.83 |
1137369600000 | 217.88 |
1137456000000 | 215.79 |
1137542400000 | 212.88 |
1137628800000 | 216.39 |
1137715200000 | 216.64 |
1137974400000 | 214.54 |
1138060800000 | 215.49 |
1138147200000 | 216.2 |
1138233600000 | 217.68 |
1138320000000 | 221.28 |
1138579200000 | 222.15 |
1138665600000 | 221.7 |
1138752000000 | 223.46 |
1138838400000 | 224.43 |
1138924800000 | 223.19 |
1139184000000 | 224.11 |
1139270400000 | 223.44 |
1139356800000 | 222.79 |
1139443200000 | 225.69 |
1139529600000 | 225.92 |
1139788800000 | 227.03 |
1139875200000 | 227.15 |
1139961600000 | 227.84 |
1140048000000 | 230.24 |
1140134400000 | 231.73 |
1140393600000 | 233.3 |
1140480000000 | 234.91 |
1140566400000 | 235.18 |
1140652800000 | 235.97 |
1140739200000 | 237.33 |
1140998400000 | 239.49 |
1141084800000 | 235.35 |
1141171200000 | 238.17 |
1141257600000 | 238.75 |
1141344000000 | 238.79 |
1141603200000 | 239.23 |
1141689600000 | 238.06 |
1141776000000 | 236.44 |
1141862400000 | 237.57 |
1141948800000 | 237.36 |
1142208000000 | 238.67 |
1142294400000 | 240.12 |
1142380800000 | 242.07 |
1142467200000 | 243.02 |
1142553600000 | 242.92 |
1142812800000 | 244.82 |
1142899200000 | 245.38 |
1142985600000 | 246.4 |
1143072000000 | 246.96 |
1143158400000 | 248.61 |
1143417600000 | 248.57 |
1143504000000 | 249.28 |
1143590400000 | 250.39 |
1143676800000 | 251 |
1143763200000 | 250.74 |
1144022400000 | 254.15 |
1144108800000 | 252.54 |
1144195200000 | 253.66 |
1144281600000 | 255.06 |
1144368000000 | 254.56 |
1144627200000 | 255.37 |
1144713600000 | 253.5 |
1144800000000 | 251.5 |
1144886400000 | 252.65 |
1145318400000 | 253.77 |
1145404800000 | 256.36 |
1145491200000 | 258.08 |
1145577600000 | 263.17 |
1145836800000 | 264.87 |
1145923200000 | 263.19 |
1146009600000 | 264.06 |
1146096000000 | 261.16 |
1146182400000 | 261.3 |
1146441600000 | 261.08 |
1146528000000 | 267.04 |
1146614400000 | 267.32 |
1146700800000 | 270.52 |
1146787200000 | 272.84 |
1147046400000 | 273.84 |
1147132800000 | 274.85 |
1147219200000 | 276.69 |
1147305600000 | 277.98 |
1147392000000 | 271.88 |
1147651200000 | 260.37 |
1147737600000 | 257.89 |
1147824000000 | 250.75 |
1147910400000 | 241.75 |
1147996800000 | 242.21 |
1148256000000 | 226.65 |
1148342400000 | 239.57 |
1148428800000 | 236.13 |
1148515200000 | 236.16 |
1148601600000 | 246.27 |
1148860800000 | 249.96 |
1148947200000 | 241.92 |
1149033600000 | 245.29 |
1149120000000 | 247.03 |
1149206400000 | 250.15 |
1149465600000 | 248.82 |
1149552000000 | 245.38 |
1149638400000 | 239.23 |
1149724800000 | 229.42 |
1149811200000 | 233.91 |
1150070400000 | 230.67 |
1150156800000 | 220.36 |
1150243200000 | 221.27 |
1150329600000 | 234.79 |
1150416000000 | 231.67 |
1150675200000 | 233.89 |
1150761600000 | 231.23 |
1150848000000 | 231.58 |
1150934400000 | 234.2 |
1151020800000 | 236.19 |
1151280000000 | 236.14 |
1151366400000 | 236.96 |
1151452800000 | 235.83 |
1151539200000 | 239.45 |
1151625600000 | 243.8 |
1151884800000 | 246.44 |
1151971200000 | 246.37 |
1152057600000 | 243.06 |
1152144000000 | 245.18 |
1152230400000 | 243.66 |
1152489600000 | 243.82 |
1152576000000 | 242.11 |
1152662400000 | 244.27 |
1152748800000 | 239.56 |
1152835200000 | 236.4 |
1153094400000 | 232.11 |
1153180800000 | 229.05 |
1153267200000 | 234.39 |
1153353600000 | 235.29 |
1153440000000 | 231.35 |
1153699200000 | 234.36 |
1153785600000 | 236.81 |
1153872000000 | 238.72 |
1153958400000 | 241.14 |
1154044800000 | 241.33 |
1154304000000 | 242.08 |
1154390400000 | 241.33 |
1154476800000 | 243.32 |
1154563200000 | 240.62 |
1154649600000 | 241.45 |
1154908800000 | 238.89 |
1154995200000 | 239.46 |
1155081600000 | 239.9 |
1155168000000 | 237.93 |
1155254400000 | 239.47 |
1155513600000 | 240.18 |
1155600000000 | 240.72 |
1155686400000 | 243.74 |
1155772800000 | 243.97 |
1155859200000 | 245.32 |
1156118400000 | 247.13 |
1156204800000 | 247.5 |
1156291200000 | 247.36 |
1156377600000 | 246.63 |
1156464000000 | 247.92 |
1156723200000 | 247.94 |
1156809600000 | 247.61 |
1156896000000 | 250.06 |
1156982400000 | 249.91 |
1157068800000 | 254.41 |
1157328000000 | 256.2 |
1157414400000 | 256.98 |
1157500800000 | 254.68 |
1157587200000 | 252.02 |
1157673600000 | 252.63 |
1157932800000 | 247.67 |
1158019200000 | 248.57 |
1158105600000 | 250.52 |
1158192000000 | 251.67 |
1158278400000 | 251.26 |
1158537600000 | 251.31 |
1158624000000 | 251.86 |
1158710400000 | 253.09 |
1158796800000 | 253.35 |
1158883200000 | 251.77 |
1159142400000 | 248.78 |
1159228800000 | 251.74 |
1159315200000 | 254.11 |
1159401600000 | 255.18 |
1159488000000 | 256.75 |
1159747200000 | 257.67 |
1159833600000 | 254.78 |
1159920000000 | 256.39 |
1160006400000 | 259.54 |
1160092800000 | 259.08 |
1160352000000 | 261.22 |
1160438400000 | 262.72 |
1160524800000 | 262.81 |
1160611200000 | 264.61 |
1160697600000 | 266 |
1160956800000 | 266.71 |
1161043200000 | 264.11 |
1161129600000 | 267.52 |
1161216000000 | 268.64 |
1161302400000 | 269.61 |
1161561600000 | 269.77 |
1161648000000 | 271.09 |
1161734400000 | 273.51 |
1161820800000 | 274.78 |
1161907200000 | 272.87 |
1162166400000 | 269.79 |
1162252800000 | 271.1 |
1162339200000 | 272.21 |
1162425600000 | 270.78 |
1162512000000 | 271.37 |
1162771200000 | 274.55 |
1162857600000 | 276.27 |
1162944000000 | 275.82 |
1163030400000 | 276.76 |
1163116800000 | 276.27 |
1163376000000 | 276.25 |
1163462400000 | 278.1 |
1163548800000 | 279.96 |
1163635200000 | 280.06 |
1163721600000 | 276.28 |
1163980800000 | 277.67 |
1164067200000 | 280.6 |
1164153600000 | 281.09 |
1164240000000 | 279.75 |
1164326400000 | 278.67 |
1164585600000 | 273.68 |
1164672000000 | 270.3 |
1164758400000 | 275.67 |
1164844800000 | 274.98 |
1164931200000 | 273.56 |
1165190400000 | 274.81 |
1165276800000 | 277.94 |
1165363200000 | 278.73 |
1165449600000 | 280.22 |
1165536000000 | 282.17 |
1165795200000 | 285.03 |
1165881600000 | 285.31 |
1165968000000 | 286.32 |
1166054400000 | 288.55 |
1166140800000 | 290.89 |
1166400000000 | 291.29 |
1166486400000 | 288.25 |
1166572800000 | 290.62 |
1166659200000 | 289.75 |
1166745600000 | 290.73 |
1167177600000 | 294.01 |
1167264000000 | 294.06 |
1167350400000 | 294.52 |
1167696000000 | 297.6 |
1167782400000 | 296.18 |
1167868800000 | 292.06 |
1167955200000 | 291.65 |
1168214400000 | 293.22 |
1168300800000 | 294 |
1168387200000 | 292.85 |
1168473600000 | 296.59 |
1168560000000 | 296.78 |
1168819200000 | 301.63 |
1168905600000 | 301.1 |
1168992000000 | 302.88 |
1169078400000 | 303.18 |
1169164800000 | 305.11 |
1169424000000 | 306.95 |
1169510400000 | 305.71 |
1169596800000 | 308.04 |
1169683200000 | 306.35 |
1169769600000 | 306.12 |
1170028800000 | 306.42 |
1170115200000 | 305.91 |
1170201600000 | 306.19 |
1170288000000 | 308.42 |
1170374400000 | 311.46 |
1170633600000 | 313.47 |
1170720000000 | 314.3 |
1170806400000 | 315.86 |
1170892800000 | 313.12 |
1170979200000 | 316.28 |
1171238400000 | 314.17 |
1171324800000 | 316.25 |
1171411200000 | 318.86 |
1171497600000 | 321.88 |
1171584000000 | 322.19 |
1171843200000 | 323.88 |
1171929600000 | 324.24 |
1172016000000 | 322.39 |
1172102400000 | 324.14 |
1172188800000 | 325.05 |
1172448000000 | 327.03 |
1172534400000 | 311.39 |
1172620800000 | 307.42 |
1172707200000 | 305.3 |
1172793600000 | 307.9 |
1173052800000 | 301.23 |
1173139200000 | 304.44 |
1173225600000 | 307.89 |
1173312000000 | 314.01 |
1173398400000 | 314.08 |
1173657600000 | 313.88 |
1173744000000 | 311.79 |
1173830400000 | 302.7 |
1173916800000 | 307.31 |
1174003200000 | 308.38 |
1174262400000 | 313.26 |
1174348800000 | 313.77 |
1174435200000 | 316.84 |
1174521600000 | 321.17 |
1174608000000 | 321.24 |
1174867200000 | 321.17 |
1174953600000 | 321.15 |
1175040000000 | 321.96 |
1175126400000 | 324.01 |
1175212800000 | 325.7 |
1175472000000 | 326.96 |
1175558400000 | 331.83 |
1175644800000 | 331.04 |
1175731200000 | 330.44 |
1176163200000 | 333.99 |
1176249600000 | 333.05 |
1176336000000 | 332.11 |
1176422400000 | 334.37 |
1176681600000 | 335.56 |
1176768000000 | 335.72 |
1176854400000 | 333.27 |
1176940800000 | 331.52 |
1177027200000 | 337.59 |
1177286400000 | 339.09 |
1177372800000 | 335.54 |
1177459200000 | 337.18 |
1177545600000 | 338.38 |
1177632000000 | 337.26 |
1177891200000 | 338.37 |
1177977600000 | 337.84 |
1178064000000 | 341.75 |
1178150400000 | 340.63 |
1178236800000 | 343.71 |
1178496000000 | 344.78 |
1178582400000 | 339.82 |
1178668800000 | 339.71 |
1178755200000 | 339.63 |
1178841600000 | 339.23 |
1179100800000 | 339.72 |
1179187200000 | 340.35 |
1179273600000 | 340.63 |
1179360000000 | 341.34 |
1179446400000 | 343.09 |
1179705600000 | 345.76 |
1179792000000 | 346.43 |
1179878400000 | 348.94 |
1179964800000 | 347.72 |
1180051200000 | 347.25 |
1180310400000 | 348.92 |
1180396800000 | 349.33 |
1180483200000 | 348.23 |
1180569600000 | 353.88 |
1180656000000 | 355.17 |
1180915200000 | 352.44 |
1181001600000 | 352.16 |
1181088000000 | 348.12 |
1181174400000 | 339.01 |
1181260800000 | 339.42 |
1181520000000 | 345.15 |
1181606400000 | 342.09 |
1181692800000 | 341.85 |
1181779200000 | 347.82 |
1181865600000 | 350.82 |
1182124800000 | 350.05 |
1182211200000 | 348.96 |
1182297600000 | 345.52 |
1182384000000 | 341.88 |
1182470400000 | 341.31 |
1182729600000 | 339.02 |
1182816000000 | 338.35 |
1182902400000 | 335.19 |
1182988800000 | 338.48 |
1183075200000 | 340.13 |
1183334400000 | 342.48 |
1183420800000 | 344.12 |
1183507200000 | 345.6 |
1183593600000 | 344.66 |
1183680000000 | 346.24 |
1183939200000 | 347.43 |
1184025600000 | 344.8 |
1184112000000 | 344.82 |
1184198400000 | 348.27 |
1184284800000 | 348.52 |
1184544000000 | 349.24 |
1184630400000 | 349.58 |
1184716800000 | 347.69 |
1184803200000 | 347.95 |
1184889600000 | 347.61 |
1185148800000 | 347.83 |
1185235200000 | 343.78 |
1185321600000 | 340.32 |
1185408000000 | 332.29 |
1185494400000 | 327.18 |
1185753600000 | 327.85 |
1185840000000 | 334.54 |
1185926400000 | 328.61 |
1186012800000 | 330.17 |
1186099200000 | 325.79 |
1186358400000 | 318.81 |
1186444800000 | 321.87 |
1186531200000 | 329.85 |
1186617600000 | 324.23 |
1186704000000 | 316.8 |
1186963200000 | 323.6 |
1187049600000 | 323.34 |
1187136000000 | 318.77 |
1187222400000 | 306.84 |
1187308800000 | 310.5 |
1187568000000 | 317.18 |
1187654400000 | 316.49 |
1187740800000 | 325.65 |
1187827200000 | 326.48 |
1187913600000 | 328.91 |
1188172800000 | 330.5 |
1188259200000 | 324.22 |
1188345600000 | 326.41 |
1188432000000 | 329.36 |
1188518400000 | 333.05 |
1188777600000 | 334.91 |
1188864000000 | 336.41 |
1188950400000 | 331.8 |
1189036800000 | 331.53 |
1189123200000 | 323.56 |
1189382400000 | 317.91 |
1189468800000 | 324.06 |
1189555200000 | 323.16 |
1189641600000 | 324.07 |
1189728000000 | 321.43 |
1189987200000 | 316.19 |
1190073600000 | 318.47 |
1190160000000 | 326.69 |
1190246400000 | 324.02 |
1190332800000 | 326.32 |
1190592000000 | 325.67 |
1190678400000 | 319.9 |
1190764800000 | 323.15 |
1190851200000 | 325.82 |
1190937600000 | 325.58 |
1191196800000 | 327.25 |
1191283200000 | 329.33 |
1191369600000 | 329.4 |
1191456000000 | 329.23 |
1191542400000 | 332.44 |
1191801600000 | 333.35 |
1191888000000 | 334.77 |
1191974400000 | 336.02 |
1192060800000 | 338.04 |
1192147200000 | 335.5 |
1192406400000 | 332.99 |
1192492800000 | 329.68 |
1192579200000 | 333.04 |
1192665600000 | 329.94 |
1192752000000 | 327.81 |
1193011200000 | 320.4 |
1193097600000 | 326.08 |
1193184000000 | 324.14 |
1193270400000 | 326.9 |
1193356800000 | 326.48 |
1193616000000 | 328.79 |
1193702400000 | 324.95 |
1193788800000 | 329.37 |
1193875200000 | 329.29 |
1193961600000 | 325.49 |
1194220800000 | 323.34 |
1194307200000 | 325.79 |
1194393600000 | 321.27 |
1194480000000 | 319.07 |
1194566400000 | 312.91 |
1194825600000 | 310.23 |
1194912000000 | 309.17 |
1194998400000 | 309.84 |
1195084800000 | 304.26 |
1195171200000 | 302.06 |
1195430400000 | 289.55 |
1195516800000 | 293.21 |
1195603200000 | 284.75 |
1195689600000 | 284.82 |
1195776000000 | 289.54 |
1196035200000 | 290.67 |
1196121600000 | 288.28 |
1196208000000 | 296.91 |
1196294400000 | 299.54 |
1196380800000 | 302.57 |
1196640000000 | 301.5 |
1196726400000 | 294.39 |
1196812800000 | 299.27 |
1196899200000 | 300.3 |
1196985600000 | 304.17 |
1197244800000 | 305.59 |
1197331200000 | 308.33 |
1197417600000 | 309.29 |
1197504000000 | 302.25 |
1197590400000 | 302.14 |
1197849600000 | 293.69 |
1197936000000 | 292.82 |
1198022400000 | 290.57 |
1198108800000 | 290.44 |
1198195200000 | 293.98 |
1198454400000 | 294.73 |
1198713600000 | 294.35 |
1198800000000 | 296.19 |
1199059200000 | 296.3 |
1199232000000 | 294.77 |
1199318400000 | 291.65 |
1199404800000 | 283.94 |
1199664000000 | 278.29 |
1199750400000 | 280.18 |
1199836800000 | 272.78 |
1199923200000 | 264.95 |
1200009600000 | 263.7 |
1200268800000 | 267.59 |
1200355200000 | 257.73 |
1200441600000 | 254.19 |
1200528000000 | 254.95 |
1200614400000 | 251.46 |
1200873600000 | 240.47 |
1200960000000 | 245.82 |
1201046400000 | 242.41 |
1201132800000 | 251.77 |
1201219200000 | 258.46 |
1201478400000 | 253.62 |
1201564800000 | 258.32 |
1201651200000 | 256.36 |
1201737600000 | 254.39 |
1201824000000 | 260.89 |
1202083200000 | 263.57 |
1202169600000 | 256.47 |
1202256000000 | 256.74 |
1202342400000 | 250.19 |
1202428800000 | 249.96 |
1202688000000 | 247.96 |
1202774400000 | 257.29 |
1202860800000 | 259.41 |
1202947200000 | 261.3 |
1203033600000 | 259.93 |
1203292800000 | 265.46 |
1203379200000 | 267 |
1203465600000 | 265.4 |
1203552000000 | 268.85 |
1203638400000 | 267.08 |
1203897600000 | 270.69 |
1203984000000 | 274.09 |
1204070400000 | 276.38 |
1204156800000 | 272.47 |
1204243200000 | 268.2 |
1204502400000 | 264.33 |
1204588800000 | 261.74 |
1204675200000 | 265.27 |
1204761600000 | 264.13 |
1204848000000 | 259.27 |
1205107200000 | 254.14 |
1205193600000 | 258.39 |
1205280000000 | 260.83 |
1205366400000 | 256.83 |
1205452800000 | 254.94 |
1205712000000 | 246.7 |
1205798400000 | 252.47 |
1205884800000 | 248.74 |
1205971200000 | 249.13 |
1206403200000 | 256.67 |
1206489600000 | 258.84 |
1206576000000 | 264.52 |
1206662400000 | 263.79 |
1206921600000 | 265.55 |
1207008000000 | 272.82 |
1207094400000 | 273.76 |
1207180800000 | 269.96 |
1207267200000 | 271.57 |
1207526400000 | 275.84 |
1207612800000 | 274.19 |
1207699200000 | 274.33 |
1207785600000 | 273.14 |
1207872000000 | 270.07 |
1208131200000 | 266.9 |
1208217600000 | 268.68 |
1208304000000 | 272.15 |
1208390400000 | 270.16 |
1208476800000 | 271.35 |
1208736000000 | 270.53 |
1208822400000 | 269.1 |
1208908800000 | 270.35 |
1208995200000 | 266.68 |
1209081600000 | 271.84 |
1209340800000 | 273.96 |
1209427200000 | 270.19 |
1209513600000 | 270.88 |
1209600000000 | 271.08 |
1209686400000 | 277.37 |
1209945600000 | 277.78 |
1210032000000 | 276.99 |
1210118400000 | 281.78 |
1210204800000 | 282.8 |
1210291200000 | 280.56 |
1210550400000 | 280.97 |
1210636800000 | 281.37 |
1210723200000 | 283.92 |
1210809600000 | 284.66 |
1210896000000 | 287.71 |
1211155200000 | 290.16 |
1211241600000 | 284.56 |
1211328000000 | 284.36 |
1211414400000 | 284.17 |
1211500800000 | 278.8 |
1211760000000 | 277.84 |
1211846400000 | 274.92 |
1211932800000 | 277.54 |
1212019200000 | 276.1 |
1212105600000 | 277.3 |
1212364800000 | 276.17 |
1212451200000 | 276.34 |
1212537600000 | 273.01 |
1212624000000 | 273 |
1212710400000 | 269.96 |
1212969600000 | 265.68 |
1213056000000 | 262.12 |
1213142400000 | 257.87 |
1213228800000 | 258.24 |
1213315200000 | 259.56 |
1213574400000 | 261.26 |
1213660800000 | 264.9 |
1213747200000 | 258.16 |
1213833600000 | 255.86 |
1213920000000 | 254.41 |
1214179200000 | 249.94 |
1214265600000 | 246.2 |
1214352000000 | 250.17 |
1214438400000 | 244.68 |
1214524800000 | 243.56 |
1214784000000 | 243.68 |
1214870400000 | 237.43 |
1214956800000 | 236.59 |
1215043200000 | 233.26 |
1215129600000 | 231.61 |
1215388800000 | 233.92 |
1215475200000 | 228.83 |
1215561600000 | 232.31 |
1215648000000 | 228.85 |
1215734400000 | 225.66 |
1215993600000 | 225.31 |
1216080000000 | 218.58 |
1216166400000 | 219.02 |
1216252800000 | 227.07 |
1216339200000 | 229.77 |
1216598400000 | 235.38 |
1216684800000 | 231.42 |
1216771200000 | 235.06 |
1216857600000 | 230.6 |
1216944000000 | 227.85 |
1217203200000 | 226.95 |
1217289600000 | 226.89 |
1217376000000 | 232.32 |
1217462400000 | 231.18 |
1217548800000 | 231.16 |
1217808000000 | 229.33 |
1217894400000 | 233.19 |
1217980800000 | 236.35 |
1218067200000 | 236.84 |
1218153600000 | 239.37 |
1218412800000 | 242.76 |
1218499200000 | 242.89 |
1218585600000 | 237.76 |
1218672000000 | 238.74 |
1218758400000 | 239.52 |
1219017600000 | 239.95 |
1219104000000 | 234.18 |
1219190400000 | 234.18 |
1219276800000 | 232.79 |
1219363200000 | 237.32 |
1219622400000 | 236.31 |
1219708800000 | 234.07 |
1219795200000 | 234.75 |
1219881600000 | 238.79 |
1219968000000 | 240.47 |
1220227200000 | 239.52 |
1220313600000 | 240.52 |
1220400000000 | 238.22 |
1220486400000 | 230.86 |
1220572800000 | 224.9 |
1220832000000 | 228.72 |
1220918400000 | 225.68 |
1221004800000 | 222.91 |
1221091200000 | 220.43 |
1221177600000 | 223.75 |
1221436800000 | 215.95 |
1221523200000 | 209.8 |
1221609600000 | 203.24 |
1221696000000 | 200.62 |
1221782400000 | 215.95 |
1222041600000 | 214.75 |
1222128000000 | 209.55 |
1222214400000 | 208.86 |
1222300800000 | 210.13 |
1222387200000 | 205.41 |
1222646400000 | 193.94 |
1222732800000 | 195.69 |
1222819200000 | 193.25 |
1222905600000 | 189.37 |
1222992000000 | 191.23 |
1223251200000 | 175.07 |
1223337600000 | 169.37 |
1223424000000 | 159.67 |
1223510400000 | 161.2 |
1223596800000 | 152.15 |
1223856000000 | 165.44 |
1223942400000 | 171.97 |
1224028800000 | 163.91 |
1224115200000 | 155.11 |
1224201600000 | 158.14 |
1224460800000 | 162.23 |
1224547200000 | 162.75 |
1224633600000 | 156.38 |
1224720000000 | 151.17 |
1224806400000 | 142.04 |
1225065600000 | 136.82 |
1225152000000 | 137.7 |
1225238400000 | 146.36 |
1225324800000 | 152.78 |
1225411200000 | 156.2 |
1225670400000 | 162.57 |
1225756800000 | 171.56 |
1225843200000 | 169.98 |
1225929600000 | 158.23 |
1226016000000 | 158.72 |
1226275200000 | 161.2 |
1226361600000 | 155.38 |
1226448000000 | 149.16 |
1226534400000 | 146.2 |
1226620800000 | 146.47 |
1226880000000 | 143.85 |
1226966400000 | 141.66 |
1227052800000 | 135.99 |
1227139200000 | 131 |
1227225600000 | 130.34 |
1227484800000 | 137.01 |
1227571200000 | 136.74 |
1227657600000 | 138.46 |
1227744000000 | 142.67 |
1227830400000 | 142.84 |
1228089600000 | 137.37 |
1228176000000 | 139.09 |
1228262400000 | 140.04 |
1228348800000 | 141.52 |
1228435200000 | 136.06 |
1228694400000 | 141.5 |
1228780800000 | 145.07 |
1228867200000 | 147.96 |
1228953600000 | 147.33 |
1229040000000 | 144.64 |
1229299200000 | 146.15 |
1229385600000 | 147.85 |
1229472000000 | 145.94 |
1229558400000 | 144.95 |
1229644800000 | 143.5 |
1229904000000 | 141.9 |
1229990400000 | 143.77 |
1230076800000 | 144.52 |
1230508800000 | 143.92 |
1230595200000 | 146.89 |
1230681600000 | 147.71 |
1230854400000 | 156.05 |
1231113600000 | 158.42 |
1231200000000 | 158.34 |
1231286400000 | 156.17 |
1231372800000 | 155.7 |
1231459200000 | 155.86 |
1231718400000 | 154.63 |
1231804800000 | 152.79 |
1231891200000 | 148.35 |
1231977600000 | 147.73 |
1232064000000 | 148.6 |
1232323200000 | 146.01 |
1232409600000 | 142.68 |
1232496000000 | 144.39 |
1232582400000 | 143.36 |
1232668800000 | 142.57 |
1232928000000 | 145.97 |
1233014400000 | 146.1 |
1233100800000 | 149.69 |
1233187200000 | 146.89 |
1233273600000 | 148.12 |
1233532800000 | 144.78 |
1233619200000 | 147.15 |
1233705600000 | 150.66 |
1233792000000 | 150.08 |
1233878400000 | 155.88 |
1234137600000 | 158.9 |
1234224000000 | 156.34 |
1234310400000 | 158.4 |
1234396800000 | 155.91 |
1234483200000 | 157.83 |
1234742400000 | 158.04 |
1234828800000 | 153.47 |
1234915200000 | 151.95 |
1235001600000 | 152.02 |
1235088000000 | 148.4 |
1235347200000 | 145.57 |
1235433600000 | 145.93 |
1235520000000 | 145.72 |
1235606400000 | 148.95 |
1235692800000 | 147.19 |
1235952000000 | 143.26 |
1236038400000 | 139.45 |
1236124800000 | 145.29 |
1236211200000 | 140.59 |
1236297600000 | 138.1 |
1236556800000 | 136.5 |
1236643200000 | 142.28 |
1236729600000 | 143.34 |
1236816000000 | 143.47 |
1236902400000 | 144.71 |
1237161600000 | 147.02 |
1237248000000 | 146.89 |
1237334400000 | 144.98 |
1237420800000 | 147.5 |
1237507200000 | 148.88 |
1237766400000 | 150.98 |
1237852800000 | 148.64 |
1237939200000 | 150.18 |
1238025600000 | 150.58 |
1238112000000 | 149.14 |
1238371200000 | 144.73 |
1238457600000 | 147.64 |
1238544000000 | 149.01 |
1238630400000 | 157.63 |
1238716800000 | 158.77 |
1238976000000 | 158.82 |
1239062400000 | 157.49 |
1239148800000 | 158.29 |
1239235200000 | 160.46 |
1239667200000 | 165.52 |
1239753600000 | 166.55 |
1239840000000 | 170.41 |
1239926400000 | 176.33 |
1240185600000 | 169.45 |
1240272000000 | 169.96 |
1240358400000 | 175.4 |
1240444800000 | 177.52 |
1240531200000 | 179.98 |
1240790400000 | 178.92 |
1240876800000 | 176.2 |
1240963200000 | 179.38 |
1241049600000 | 182.49 |
1241136000000 | 182.94 |
1241395200000 | 189.52 |
1241481600000 | 189.15 |
1241568000000 | 194.67 |
1241654400000 | 194.43 |
1241740800000 | 197.17 |
1242000000000 | 192.84 |
1242086400000 | 192.63 |
1242172800000 | 186.18 |
1242259200000 | 188.76 |
1242345600000 | 189.72 |
1242604800000 | 193.28 |
1242691200000 | 196.44 |
1242777600000 | 197.54 |
1242864000000 | 198.23 |
1242950400000 | 195.33 |
1243209600000 | 194.75 |
1243296000000 | 193.29 |
1243382400000 | 193.59 |
1243468800000 | 193.47 |
1243555200000 | 193.93 |
1243814400000 | 196.63 |
1243900800000 | 202.26 |
1243987200000 | 197.87 |
1244073600000 | 197.59 |
1244160000000 | 198.57 |
1244419200000 | 195.14 |
1244505600000 | 197.02 |
1244592000000 | 200.83 |
1244678400000 | 204.81 |
1244764800000 | 203.58 |
1245024000000 | 200.94 |
1245110400000 | 201.03 |
1245196800000 | 195.31 |
1245283200000 | 195.28 |
1245369600000 | 195.59 |
1245628800000 | 186.96 |
1245715200000 | 186.58 |
1245801600000 | 192.38 |
1245888000000 | 192 |
1245974400000 | 191.47 |
1246233600000 | 194.21 |
1246320000000 | 192.45 |
1246406400000 | 196.69 |
1246492800000 | 194.84 |
1246579200000 | 193.86 |
1246838400000 | 189.31 |
1246924800000 | 190.75 |
1247011200000 | 187.64 |
1247097600000 | 187.61 |
1247184000000 | 184.82 |
1247443200000 | 187.62 |
1247529600000 | 191.28 |
1247616000000 | 196.73 |
1247702400000 | 197.35 |
1247788800000 | 199.71 |
1248048000000 | 203.18 |
1248134400000 | 204.09 |
1248220800000 | 203.2 |
1248307200000 | 205.61 |
1248393600000 | 205.9 |
1248652800000 | 205.88 |
1248739200000 | 204.05 |
1248825600000 | 203.59 |
1248912000000 | 208.58 |
1248998400000 | 209.02 |
1249257600000 | 213.11 |
1249344000000 | 211.23 |
1249430400000 | 213.47 |
1249516800000 | 214.52 |
1249603200000 | 215.15 |
1249862400000 | 214.6 |
1249948800000 | 212.7 |
1250035200000 | 213.28 |
1250121600000 | 217.52 |
1250208000000 | 218.11 |
1250467200000 | 212.82 |
1250553600000 | 214.27 |
1250640000000 | 212.83 |
1250726400000 | 216.87 |
1250812800000 | 218.97 |
1251072000000 | 223.88 |
1251158400000 | 222.83 |
1251244800000 | 220.52 |
1251331200000 | 220.5 |
1251417600000 | 223.66 |
1251676800000 | 220.17 |
1251763200000 | 219.04 |
1251849600000 | 213.21 |
1251936000000 | 218.13 |
1252022400000 | 222.95 |
1252281600000 | 226 |
1252368000000 | 227.69 |
1252454400000 | 230.29 |
1252540800000 | 230.01 |
1252627200000 | 231.46 |
1252886400000 | 230.27 |
1252972800000 | 232.71 |
1253059200000 | 235.8 |
1253145600000 | 235.6 |
1253232000000 | 234.71 |
1253491200000 | 233.95 |
1253577600000 | 235.76 |
1253664000000 | 236.41 |
1253750400000 | 230.73 |
1253836800000 | 230.88 |
1254096000000 | 234.27 |
1254182400000 | 234 |
1254268800000 | 233.52 |
1254355200000 | 229.71 |
1254441600000 | 225.89 |
1254700800000 | 228.66 |
1254787200000 | 235.42 |
1254873600000 | 235.5 |
1254960000000 | 238.37 |
1255046400000 | 240.66 |
1255305600000 | 243.66 |
1255392000000 | 242.66 |
1255478400000 | 247.2 |
1255564800000 | 247.4 |
1255651200000 | 246.71 |
1255910400000 | 250.32 |
1255996800000 | 249.61 |
1256083200000 | 246.94 |
1256169600000 | 244.08 |
1256256000000 | 244.66 |
1256515200000 | 241.63 |
1256601600000 | 242.17 |
1256688000000 | 235.62 |
1256774400000 | 241.59 |
1256860800000 | 242.56 |
1257120000000 | 239.93 |
1257206400000 | 236.85 |
1257292800000 | 243.84 |
1257379200000 | 244.19 |
1257465600000 | 243.96 |
1257724800000 | 247.06 |
1257811200000 | 246.19 |
1257897600000 | 248.7 |
1257984000000 | 249.43 |
1258070400000 | 250.02 |
1258329600000 | 254.31 |
1258416000000 | 253.58 |
1258502400000 | 253.85 |
1258588800000 | 249.32 |
1258675200000 | 249.35 |
1258934400000 | 253.72 |
1259020800000 | 253.47 |
1259107200000 | 253.88 |
1259193600000 | 248.15 |
1259280000000 | 250.43 |
1259539200000 | 246.6 |
1259625600000 | 251.93 |
1259712000000 | 252.59 |
1259798400000 | 252.48 |
1259884800000 | 255.33 |
1260144000000 | 257.04 |
1260230400000 | 255.23 |
1260316800000 | 251.68 |
1260403200000 | 253.55 |
1260489600000 | 252.88 |
1260748800000 | 252.67 |
1260835200000 | 252.53 |
1260921600000 | 255.12 |
1261008000000 | 254.25 |
1261094400000 | 253.05 |
1261353600000 | 254.71 |
1261440000000 | 256.19 |
1261526400000 | 257.72 |
1261612800000 | 258.38 |
1261958400000 | 258.28 |
1262044800000 | 259.04 |
1262131200000 | 258.73 |
1262217600000 | 258.62 |
1262563200000 | 264.31 |
1262649600000 | 267.17 |
1262736000000 | 267.12 |
1262822400000 | 270.25 |
1262908800000 | 272.38 |
1263168000000 | 270.99 |
1263254400000 | 267.82 |
1263340800000 | 268.3 |
1263427200000 | 271.55 |
1263513600000 | 271.86 |
1263772800000 | 272.81 |
1263859200000 | 273.96 |
1263945600000 | 269.56 |
1264032000000 | 266.47 |
1264118400000 | 263.82 |
1264377600000 | 265.39 |
1264464000000 | 263.42 |
1264550400000 | 265.18 |
1264636800000 | 264.36 |
1264723200000 | 266.91 |
1264982400000 | 269.88 |
1265068800000 | 272.76 |
1265155200000 | 272.76 |
1265241600000 | 267.88 |
1265328000000 | 262.69 |
1265587200000 | 258.21 |
1265673600000 | 260.31 |
1265760000000 | 257.99 |
1265846400000 | 259.66 |
1265932800000 | 255.21 |
1266192000000 | 252.91 |
1266278400000 | 256.97 |
1266364800000 | 259.22 |
1266451200000 | 260.27 |
1266537600000 | 263.34 |
1266796800000 | 263.94 |
1266883200000 | 261.42 |
1266969600000 | 260.32 |
1267056000000 | 255.38 |
1267142400000 | 257.26 |
1267401600000 | 264.22 |
1267488000000 | 268.2 |
1267574400000 | 270.85 |
1267660800000 | 269.98 |
1267747200000 | 273.1 |
1268006400000 | 274.05 |
1268092800000 | 274.51 |
1268179200000 | 276.5 |
1268265600000 | 275.76 |
1268352000000 | 277.47 |
1268611200000 | 275.28 |
1268697600000 | 277.06 |
1268784000000 | 277.27 |
1268870400000 | 274.03 |
1268956800000 | 272.19 |
1269216000000 | 275 |
1269302400000 | 277.43 |
1269388800000 | 276.82 |
1269475200000 | 278.09 |
1269561600000 | 279.18 |
1269820800000 | 280.46 |
1269907200000 | 279.62 |
1269993600000 | 279.68 |
1270080000000 | 282.27 |
1270512000000 | 286.47 |
1270598400000 | 287.37 |
1270684800000 | 286.35 |
1270771200000 | 289.61 |
1271030400000 | 289.2 |
1271116800000 | 286.37 |
1271203200000 | 287.64 |
1271289600000 | 289.19 |
1271376000000 | 286.44 |
1271635200000 | 283.09 |
1271721600000 | 288.71 |
1271808000000 | 285.38 |
1271894400000 | 283.27 |
1271980800000 | 287.5 |
1272240000000 | 288.39 |
1272326400000 | 282.94 |
1272412800000 | 277.72 |
1272499200000 | 282.08 |
1272585600000 | 281.29 |
1272844800000 | 282.45 |
1272931200000 | 273.09 |
1273017600000 | 266.4 |
1273104000000 | 260.33 |
1273190400000 | 250 |
1273449600000 | 269.21 |
1273536000000 | 265.76 |
1273622400000 | 270.67 |
1273708800000 | 270.95 |
1273795200000 | 264.34 |
1274054400000 | 261.87 |
1274140800000 | 264 |
1274227200000 | 255 |
1274313600000 | 249.27 |
1274400000000 | 250.97 |
1274659200000 | 250.04 |
1274745600000 | 241.52 |
1274832000000 | 249.97 |
1274918400000 | 258.28 |
1275004800000 | 255.68 |
1275264000000 | 254.28 |
1275350400000 | 253.33 |
1275436800000 | 253.87 |
1275523200000 | 258.27 |
1275609600000 | 253.84 |
1275868800000 | 250.29 |
1275955200000 | 248.55 |
1276041600000 | 254.12 |
1276128000000 | 258.78 |
1276214400000 | 260.62 |
1276473600000 | 265.1 |
1276560000000 | 266.1 |
1276646400000 | 263.79 |
1276732800000 | 263.11 |
1276819200000 | 264.94 |
1277078400000 | 267.62 |
1277164800000 | 267.63 |
1277251200000 | 265.26 |
1277337600000 | 259.37 |
1277424000000 | 257.77 |
1277683200000 | 258.07 |
1277769600000 | 246.95 |
1277856000000 | 247.23 |
1277942400000 | 242.05 |
1278028800000 | 244.28 |
1278288000000 | 244.36 |
1278374400000 | 251.16 |
1278460800000 | 253.37 |
1278547200000 | 254.51 |
1278633600000 | 255.33 |
1278892800000 | 256.55 |
1278979200000 | 260.78 |
1279065600000 | 259.65 |
1279152000000 | 257.8 |
1279238400000 | 253.43 |
1279497600000 | 252.99 |
1279584000000 | 251.5 |
1279670400000 | 255.99 |
1279756800000 | 260.77 |
1279843200000 | 262.82 |
1280102400000 | 266.29 |
1280188800000 | 267.15 |
1280275200000 | 266.84 |
1280361600000 | 266.82 |
1280448000000 | 264.94 |
1280707200000 | 269.48 |
1280793600000 | 271.13 |
1280880000000 | 271.05 |
1280966400000 | 272.87 |
1281052800000 | 272.46 |
1281312000000 | 274.46 |
1281398400000 | 271.42 |
1281484800000 | 264.52 |
1281571200000 | 261.49 |
1281657600000 | 264.25 |
1281916800000 | 264.3 |
1282003200000 | 268.64 |
1282089600000 | 267.87 |
1282176000000 | 264.44 |
1282262400000 | 259.17 |
1282521600000 | 259.01 |
1282608000000 | 253.82 |
1282694400000 | 250.47 |
1282780800000 | 252.68 |
1282867200000 | 255.27 |
1283126400000 | 256.04 |
1283212800000 | 255.5 |
1283299200000 | 263.44 |
1283385600000 | 265.17 |
1283472000000 | 267.44 |
1283731200000 | 268.64 |
1283817600000 | 266.06 |
1283904000000 | 267.85 |
1283990400000 | 269.91 |
1284076800000 | 269.93 |
1284336000000 | 273.63 |
1284422400000 | 274.47 |
1284508800000 | 273.75 |
1284595200000 | 273.37 |
1284681600000 | 273.59 |
1284940800000 | 274.21 |
1285027200000 | 276.31 |
1285113600000 | 274.37 |
1285200000000 | 273.61 |
1285286400000 | 277.44 |
1285545600000 | 278.15 |
1285632000000 | 280.01 |
1285718400000 | 279.97 |
1285804800000 | 281.03 |
1285891200000 | 281.89 |
1286150400000 | 282.06 |
1286236800000 | 284.82 |
1286323200000 | 287.82 |
1286409600000 | 285.71 |
1286496000000 | 287 |
1286755200000 | 288.46 |
1286841600000 | 289.5 |
1286928000000 | 296.7 |
1287014400000 | 296.02 |
1287100800000 | 294.13 |
1287360000000 | 293.74 |
1287446400000 | 293.49 |
1287532800000 | 293.25 |
1287619200000 | 296.37 |
1287705600000 | 293.65 |
1287964800000 | 295.14 |
1288051200000 | 296.55 |
1288137600000 | 294.06 |
1288224000000 | 291.85 |
1288310400000 | 291.7 |
1288569600000 | 294.14 |
1288656000000 | 295.08 |
1288742400000 | 293.28 |
1288828800000 | 297.88 |
1288915200000 | 299.09 |
1289174400000 | 299.12 |
1289260800000 | 301.81 |
1289347200000 | 299.75 |
1289433600000 | 299.64 |
1289520000000 | 297.08 |
1289779200000 | 299.17 |
1289865600000 | 292.42 |
1289952000000 | 292.7 |
1290038400000 | 296.04 |
1290124800000 | 296.71 |
1290384000000 | 295.4 |
1290470400000 | 288.6 |
1290556800000 | 291.38 |
1290643200000 | 293.58 |
1290729600000 | 292.57 |
1290988800000 | 287.19 |
1291075200000 | 285.45 |
1291161600000 | 293.19 |
1291248000000 | 299.86 |
1291334400000 | 299.41 |
1291593600000 | 299.41 |
1291680000000 | 303.17 |
1291766400000 | 302.98 |
1291852800000 | 300.18 |
1291939200000 | 300.03 |
1292198400000 | 304.29 |
1292284800000 | 306.01 |
1292371200000 | 306.81 |
1292457600000 | 304.69 |
1292544000000 | 305.23 |
1292803200000 | 307.3 |
1292889600000 | 310.69 |
1292976000000 | 311.15 |
1293062400000 | 312.22 |
1293148800000 | 312.59 |
1293408000000 | 312.17 |
1293494400000 | 313.95 |
1293580800000 | 315.39 |
1293667200000 | 314.35 |
1293753600000 | 315.32 |
1294012800000 | 319.63 |
1294099200000 | 318.32 |
1294185600000 | 315.71 |
1294272000000 | 317.06 |
1294358400000 | 315.7 |
1294617600000 | 311.69 |
1294704000000 | 315.81 |
1294790400000 | 316.97 |
1294876800000 | 317.15 |
1294963200000 | 316.13 |
1295222400000 | 315.06 |
1295308800000 | 316.7 |
1295395200000 | 310.97 |
1295481600000 | 306.39 |
1295568000000 | 308.46 |
1295827200000 | 307.62 |
1295913600000 | 307.12 |
1296000000000 | 308.92 |
1296086400000 | 309.21 |
1296172800000 | 309.08 |
1296432000000 | 305.92 |
1296518400000 | 309.39 |
1296604800000 | 307.46 |
1296691200000 | 306.68 |
1296777600000 | 309.07 |
1297036800000 | 311.12 |
1297123200000 | 308.54 |
1297209600000 | 310.2 |
1297296000000 | 305.94 |
1297382400000 | 307.52 |
1297641600000 | 309.98 |
1297728000000 | 306.87 |
1297814400000 | 307.03 |
1297900800000 | 305.45 |
1297987200000 | 307.16 |
1298246400000 | 305.54 |
1298332800000 | 303.81 |
1298419200000 | 300.66 |
1298505600000 | 301.48 |
1298592000000 | 306.63 |
1298851200000 | 307.1 |
1298937600000 | 307.33 |
1299024000000 | 306.57 |
1299110400000 | 310.53 |
1299196800000 | 312.42 |
1299456000000 | 312.63 |
1299542400000 | 312.79 |
1299628800000 | 313.71 |
1299715200000 | 309.12 |
1299801600000 | 304.11 |
1300060800000 | 301.62 |
1300147200000 | 297.67 |
1300233600000 | 296.76 |
1300320000000 | 300.37 |
1300406400000 | 303.67 |
1300665600000 | 308.04 |
1300752000000 | 308.43 |
1300838400000 | 309.17 |
1300924800000 | 312.31 |
1301011200000 | 314.88 |
1301270400000 | 315.56 |
1301356800000 | 313.94 |
1301443200000 | 316.51 |
1301529600000 | 316.5 |
1301616000000 | 319.24 |
1301875200000 | 320.65 |
1301961600000 | 321.51 |
1302048000000 | 323.13 |
1302134400000 | 320.92 |
1302220800000 | 321.24 |
1302480000000 | 321.84 |
1302566400000 | 317.79 |
1302652800000 | 318.84 |
1302739200000 | 316.23 |
1302825600000 | 314.78 |
1303084800000 | 310.14 |
1303171200000 | 312.47 |
1303257600000 | 315.46 |
1303344000000 | 316.02 |
1303776000000 | 317.64 |
1303862400000 | 317.8 |
1303948800000 | 319.47 |
1304035200000 | 322.26 |
1304294400000 | 322.07 |
1304380800000 | 320.21 |
1304467200000 | 316.57 |
1304553600000 | 316.04 |
1304640000000 | 319.1 |
1304899200000 | 318.79 |
1304985600000 | 320.38 |
1305072000000 | 320.69 |
1305158400000 | 318.41 |
1305244800000 | 320.26 |
1305504000000 | 320.37 |
1305590400000 | 319.13 |
1305676800000 | 318.7 |
1305763200000 | 319.51 |
1305849600000 | 319.58 |
1306108800000 | 313.38 |
1306195200000 | 313.64 |
1306281600000 | 313.1 |
1306368000000 | 312.6 |
1306454400000 | 314.67 |
1306713600000 | 314.79 |
1306800000000 | 317.04 |
1306886400000 | 317.47 |
1306972800000 | 318.8 |
1307059200000 | 314.22 |
1307318400000 | 314.46 |
1307404800000 | 312.65 |
1307491200000 | 305.26 |
1307577600000 | 306.7 |
1307664000000 | 303.49 |
1307923200000 | 303.05 |
1308009600000 | 306.49 |
1308096000000 | 300.51 |
1308182400000 | 296.08 |
1308268800000 | 296.86 |
1308528000000 | 291.28 |
1308614400000 | 296.71 |
1308700800000 | 295.78 |
1308787200000 | 292.31 |
1308873600000 | 292.01 |
1309132800000 | 291.31 |
1309219200000 | 295.28 |
1309305600000 | 302.17 |
1309392000000 | 307.76 |
1309478400000 | 308.46 |
1309737600000 | 310.76 |
1309824000000 | 309.53 |
1309910400000 | 308.36 |
1309996800000 | 311.85 |
1310083200000 | 309.84 |
1310342400000 | 304.18 |
1310428800000 | 300.85 |
1310515200000 | 302.67 |
1310601600000 | 299.37 |
1310688000000 | 297.86 |
1310947200000 | 293.23 |
1311033600000 | 296.34 |
1311120000000 | 300.49 |
1311206400000 | 300.56 |
1311292800000 | 303 |
1311552000000 | 301.59 |
1311638400000 | 300.01 |
1311724800000 | 297.41 |
1311811200000 | 294.77 |
1311897600000 | 293.08 |
1312156800000 | 288.61 |
1312243200000 | 279.4 |
1312329600000 | 272.47 |
1312416000000 | 259.14 |
1312502400000 | 254.27 |
1312761600000 | 239.03 |
1312848000000 | 246.3 |
1312934400000 | 244.66 |
1313020800000 | 250.47 |
1313107200000 | 258.85 |
1313366400000 | 264.92 |
1313452800000 | 259.84 |
1313539200000 | 260.22 |
1313625600000 | 247.26 |
1313712000000 | 241.94 |
1313971200000 | 242.7 |
1314057600000 | 243.87 |
1314144000000 | 246.54 |
1314230400000 | 246.05 |
1314316800000 | 245.8 |
1314576000000 | 251.77 |
1314662400000 | 254.23 |
1314748800000 | 261.12 |
1314835200000 | 260.44 |
1314921600000 | 254.12 |
1315180800000 | 243.36 |
1315267200000 | 241.3 |
1315353600000 | 247.56 |
1315440000000 | 248.19 |
1315526400000 | 241.09 |
1315785600000 | 235.1 |
1315872000000 | 236.15 |
1315958400000 | 239.88 |
1316044800000 | 246 |
1316131200000 | 249.64 |
1316390400000 | 243.44 |
1316476800000 | 244.65 |
1316563200000 | 244.36 |
1316649600000 | 235.71 |
1316736000000 | 232.79 |
1316995200000 | 231.5 |
1317081600000 | 239.18 |
1317168000000 | 238.12 |
1317254400000 | 240.65 |
1317340800000 | 236.78 |
1317600000000 | 232.37 |
1317686400000 | 224.49 |
1317772800000 | 230.35 |
1317859200000 | 236.8 |
1317945600000 | 235.71 |
1318204800000 | 241.77 |
1318291200000 | 241.37 |
1318377600000 | 245.95 |
1318464000000 | 245.11 |
1318550400000 | 249.47 |
1318809600000 | 246 |
1318896000000 | 246.84 |
1318982400000 | 244.92 |
1319068800000 | 243.12 |
1319155200000 | 248.54 |
1319414400000 | 255.52 |
1319500800000 | 254.12 |
1319587200000 | 254.55 |
1319673600000 | 262.12 |
1319760000000 | 261.33 |
1320019200000 | 255.2 |
1320105600000 | 244.89 |
1320192000000 | 247.69 |
1320278400000 | 252.25 |
1320364800000 | 252.78 |
1320624000000 | 251.33 |
1320710400000 | 252.68 |
1320796800000 | 248.74 |
1320883200000 | 247.05 |
1320969600000 | 252.95 |
1321228800000 | 252.52 |
1321315200000 | 250.91 |
1321401600000 | 250.88 |
1321488000000 | 246.11 |
1321574400000 | 244.21 |
1321833600000 | 236.39 |
1321920000000 | 235.88 |
1322006400000 | 230.85 |
1322092800000 | 232.29 |
1322179200000 | 233.16 |
1322438400000 | 241.58 |
1322524800000 | 242.23 |
1322611200000 | 250.24 |
1322697600000 | 247.51 |
1322784000000 | 248.83 |
1323043200000 | 252.41 |
1323129600000 | 252.03 |
1323216000000 | 249.98 |
1323302400000 | 244.35 |
1323388800000 | 244.18 |
1323648000000 | 238.84 |
1323734400000 | 241.5 |
1323820800000 | 235.41 |
1323907200000 | 237.23 |
1323993600000 | 237.16 |
1324252800000 | 236.37 |
1324339200000 | 243.65 |
1324425600000 | 244.54 |
1324512000000 | 247.31 |
1324598400000 | 249.9 |
1324944000000 | 248.74 |
1325030400000 | 247.67 |
1325116800000 | 248.5 |
1325203200000 | 250.73 |
1325462400000 | 255.4 |
1325548800000 | 259.76 |
1325635200000 | 257.22 |
1325721600000 | 256.52 |
1325808000000 | 256.54 |
1326067200000 | 256.16 |
1326153600000 | 259.85 |
1326240000000 | 260.45 |
1326326400000 | 264.63 |
1326412800000 | 264.62 |
1326672000000 | 266.28 |
1326758400000 | 267.58 |
1326844800000 | 269.36 |
1326931200000 | 273.28 |
1327017600000 | 273.63 |
1327276800000 | 275.28 |
1327363200000 | 271.94 |
1327449600000 | 273.63 |
1327536000000 | 277.76 |
1327622400000 | 278.51 |
1327881600000 | 272.58 |
1327968000000 | 276.02 |
1328054400000 | 280.89 |
1328140800000 | 283.36 |
1328227200000 | 285.52 |
1328486400000 | 286.14 |
1328572800000 | 283.55 |
1328659200000 | 284.55 |
1328745600000 | 284.17 |
1328832000000 | 284.18 |
1329091200000 | 285.76 |
1329177600000 | 285.44 |
1329264000000 | 287.88 |
1329350400000 | 287.57 |
1329436800000 | 290.78 |
1329696000000 | 292.76 |
1329782400000 | 291.32 |
1329868800000 | 290.14 |
1329955200000 | 287.53 |
1330041600000 | 288.57 |
1330300800000 | 287.2 |
1330387200000 | 287.73 |
1330473600000 | 289.06 |
1330560000000 | 290.78 |
1330646400000 | 291.55 |
1330905600000 | 290.25 |
1330992000000 | 281.31 |
1331078400000 | 285.3 |
1331164800000 | 290.84 |
1331251200000 | 292.36 |
1331510400000 | 292.75 |
1331596800000 | 294.47 |
1331683200000 | 296.29 |
1331769600000 | 295.83 |
1331856000000 | 295.99 |
1332115200000 | 295.12 |
1332201600000 | 291.57 |
1332288000000 | 290.13 |
1332374400000 | 286.76 |
1332460800000 | 288.13 |
1332720000000 | 292.71 |
1332806400000 | 291.19 |
1332892800000 | 288.23 |
1332979200000 | 283.91 |
1333065600000 | 287.21 |
1333324800000 | 289.41 |
1333411200000 | 289.76 |
1333497600000 | 284.51 |
1333584000000 | 284.89 |
1334016000000 | 277.77 |
1334102400000 | 279.67 |
1334188800000 | 284.12 |
1334275200000 | 281.64 |
1334534400000 | 281.93 |
1334620800000 | 288.47 |
1334707200000 | 287.07 |
1334793600000 | 286.56 |
1334880000000 | 288.18 |
1335139200000 | 282.23 |
1335225600000 | 285.82 |
1335312000000 | 289.8 |
1335398400000 | 287.25 |
1335484800000 | 292.13 |
1335744000000 | 292.53 |
1335830400000 | 292.84 |
1335916800000 | 291.19 |
1336003200000 | 293.54 |
1336089600000 | 288.49 |
1336348800000 | 289.72 |
1336435200000 | 283.72 |
1336521600000 | 281.09 |
1336608000000 | 286.89 |
1336694400000 | 289.1 |
1336953600000 | 282.39 |
1337040000000 | 281.6 |
1337126400000 | 280 |
1337212800000 | 280.84 |
1337299200000 | 274.39 |
1337558400000 | 277 |
1337644800000 | 283.71 |
1337731200000 | 276.64 |
1337817600000 | 277.03 |
1337904000000 | 276.78 |
1338163200000 | 276.88 |
1338249600000 | 281.91 |
1338336000000 | 277.44 |
1338422400000 | 275.48 |
1338508800000 | 267.87 |
1338768000000 | 263.81 |
1338854400000 | 265.33 |
1338940800000 | 270.3 |
1339027200000 | 277.03 |
1339113600000 | 273.34 |
1339372800000 | 271.86 |
1339459200000 | 268.98 |
1339545600000 | 264.69 |
1339632000000 | 264.53 |
1339718400000 | 269.04 |
1339977600000 | 269.2 |
1340064000000 | 272.77 |
1340150400000 | 275.83 |
1340236800000 | 274.78 |
1340323200000 | 272.39 |
1340582400000 | 266.73 |
1340668800000 | 265.11 |
1340755200000 | 268.32 |
1340841600000 | 265.94 |
1340928000000 | 274.96 |
1341187200000 | 276.85 |
1341273600000 | 280.64 |
1341360000000 | 278.88 |
1341446400000 | 278.46 |
1341532800000 | 274.55 |
1341792000000 | 272.59 |
1341878400000 | 274.63 |
1341964800000 | 273.47 |
1342051200000 | 271.66 |
1342137600000 | 275.58 |
1342396800000 | 278.72 |
1342483200000 | 277.38 |
1342569600000 | 277.65 |
1342656000000 | 281.54 |
1342742400000 | 277.35 |
1343001600000 | 271.06 |
1343088000000 | 270.31 |
1343174400000 | 272.21 |
1343260800000 | 275.94 |
1343347200000 | 279.05 |
1343606400000 | 277.96 |
1343692800000 | 276.81 |
1343779200000 | 274.76 |
1343865600000 | 271.22 |
1343952000000 | 277.16 |
1344211200000 | 279.91 |
1344297600000 | 281.19 |
1344384000000 | 279.13 |
1344470400000 | 280.76 |
1344556800000 | 278.6 |
1344816000000 | 279.2 |
1344902400000 | 280.17 |
1344988800000 | 278.63 |
1345075200000 | 279.64 |
1345161600000 | 281.78 |
1345420800000 | 280.02 |
1345507200000 | 283.11 |
1345593600000 | 280.9 |
1345680000000 | 278.69 |
1345766400000 | 276.72 |
1346025600000 | 277.06 |
1346112000000 | 275.6 |
1346198400000 | 278.07 |
1346284800000 | 277.32 |
1346371200000 | 279.19 |
1346630400000 | 282.43 |
1346716800000 | 280.77 |
1346803200000 | 282.79 |
1346889600000 | 288.23 |
1346976000000 | 289.56 |
1347235200000 | 289.94 |
1347321600000 | 291.68 |
1347408000000 | 293.53 |
1347494400000 | 294.49 |
1347580800000 | 301.73 |
1347840000000 | 301.57 |
1347926400000 | 297.95 |
1348012800000 | 296.55 |
1348099200000 | 294.75 |
1348185600000 | 296.81 |
1348444800000 | 294.54 |
1348531200000 | 296.3 |
1348617600000 | 292.79 |
1348704000000 | 292.07 |
1348790400000 | 292.18 |
1349049600000 | 296.08 |
1349136000000 | 297.23 |
1349222400000 | 297.4 |
1349308800000 | 297.44 |
1349395200000 | 301.98 |
1349654400000 | 300.16 |
1349740800000 | 298.81 |
1349827200000 | 296.08 |
1349913600000 | 297.47 |
1350000000000 | 296.44 |
1350259200000 | 296.0299 |
1350345600000 | 298.02 |
1350432000000 | 299.48 |
1350518400000 | 297.96 |
1350604800000 | 296.0899 |
1350864000000 | 295.68 |
1350950400000 | 291.33 |
1351036800000 | 293.8 |
1351123200000 | 294.69 |
1351209600000 | 294.94 |
1351468800000 | 293.25 |
1351555200000 | 294.65 |
1351641600000 | 295.79 |
1351728000000 | 299.07 |
1351814400000 | 299.54 |
1352073600000 | 297.27 |
1352160000000 | 299.63 |
1352246400000 | 296.1 |
1352332800000 | 294.51 |
1352419200000 | 294.06 |
1352678400000 | 293.8 |
1352764800000 | 291.95 |
1352851200000 | 292.24 |
1352937600000 | 287.97 |
1353024000000 | 286.86 |
1353283200000 | 291.08 |
1353369600000 | 292.43 |
1353456000000 | 293.05 |
1353542400000 | 295.5 |
1353628800000 | 296.61 |
1353888000000 | 294.61 |
1353974400000 | 296.67 |
1354060800000 | 295.0299 |
1354147200000 | 299.64 |
1354233600000 | 300.87 |
1354492800000 | 301.86 |
1354579200000 | 301.02 |
1354665600000 | 301.8 |
1354752000000 | 303.55 |
1354838400000 | 304.05 |
1355097600000 | 303.7 |
1355184000000 | 304.85 |
1355270400000 | 306.44 |
1355356800000 | 306.19 |
1355443200000 | 308.15 |
1355702400000 | 307.72 |
1355788800000 | 309.43 |
1355875200000 | 309.88 |
1355961600000 | 309.08 |
1356048000000 | 308.49 |
1356307200000 | 308.38 |
1356566400000 | 307.99 |
1356652800000 | 306.94 |
1356912000000 | 306.77 |
1357084800000 | 314.17 |
1357171200000 | 314.4 |
1357257600000 | 315.48 |
1357516800000 | 315.07 |
1357603200000 | 317.02 |
1357689600000 | 318.29 |
1357776000000 | 317.86 |
1357862400000 | 318.92 |
1358121600000 | 319.12 |
1358208000000 | 318.47 |
1358294400000 | 319.68 |
1358380800000 | 322.88 |
1358467200000 | 323.73 |
1358726400000 | 325.64 |
1358812800000 | 325.62 |
1358899200000 | 327.17 |
1358985600000 | 327.19 |
1359072000000 | 327.5 |
1359331200000 | 326.26 |
1359417600000 | 324.85 |
1359504000000 | 325.14 |
1359590400000 | 323.65 |
1359676800000 | 326.97 |
1359936000000 | 322.86 |
1360022400000 | 325.29 |
1360108800000 | 325.45 |
1360195200000 | 327.06 |
1360281600000 | 328.66 |
1360540800000 | 328.17 |
1360627200000 | 331.25 |
1360713600000 | 332.61 |
1360800000000 | 331.31 |
1360886400000 | 333.37 |
1361145600000 | 333.92 |
1361232000000 | 337.39 |
1361318400000 | 339.29 |
1361404800000 | 335.92 |
1361491200000 | 337.87 |
1361750400000 | 338.67 |
1361836800000 | 335.55 |
1361923200000 | 337.89 |
1362009600000 | 338.44 |
1362096000000 | 336.46 |
1362355200000 | 334.97 |
1362441600000 | 338.06 |
1362528000000 | 338 |
1362614400000 | 337.7799 |
1362700800000 | 339.62 |
1362960000000 | 340.68 |
1363046400000 | 339.72 |
1363132800000 | 340.18 |
1363219200000 | 342.38 |
1363305600000 | 341.67 |
1363564800000 | 340.22 |
1363651200000 | 337.8399 |
1363737600000 | 339.24 |
1363824000000 | 337.74 |
1363910400000 | 337.88 |
1364169600000 | 337.7799 |
1364256000000 | 336.99 |
1364342400000 | 335.85 |
1364428800000 | 337.21 |
1364860800000 | 339.89 |
1364947200000 | 341.08 |
1365033600000 | 339.13 |
1365120000000 | 333.19 |
1365379200000 | 332.7 |
1365465600000 | 334.23 |
1365552000000 | 337.26 |
1365638400000 | 337.96 |
1365724800000 | 336.96 |
1365984000000 | 332.56 |
1366070400000 | 330.7 |
1366156800000 | 328.91 |
1366243200000 | 330.4 |
1366329600000 | 331.94 |
1366588800000 | 331.38 |
1366675200000 | 339.75 |
1366761600000 | 341.85 |
1366848000000 | 345.44 |
1366934400000 | 343.9 |
1367193600000 | 345.47 |
1367280000000 | 345.12 |
1367366400000 | 345.16 |
1367452800000 | 346.52 |
1367539200000 | 349.21 |
1367798400000 | 350.19 |
1367884800000 | 351.76 |
1367971200000 | 357.12 |
1368057600000 | 357.07 |
1368144000000 | 358.7 |
1368403200000 | 360.26 |
1368489600000 | 363.39 |
1368576000000 | 363.58 |
1368662400000 | 364.2 |
1368748800000 | 364.82 |
1369008000000 | 365.12 |
1369094400000 | 367.69 |
1369180800000 | 366.7 |
1369267200000 | 360.29 |
1369353600000 | 360.8399 |
1369612800000 | 362.06 |
1369699200000 | 366.0299 |
1369785600000 | 361.83 |
1369872000000 | 362.41 |
1369958400000 | 362.16 |
1370217600000 | 358.18 |
1370304000000 | 358.68 |
1370390400000 | 355.63 |
1370476800000 | 354.27 |
1370563200000 | 356.26 |
1370822400000 | 356.29 |
1370908800000 | 350.51 |
1370995200000 | 351.0299 |
1371081600000 | 349.77 |
1371168000000 | 350.82 |
1371427200000 | 354.2 |
1371513600000 | 354.7 |
1371600000000 | 350.87 |
1371686400000 | 344.06 |
1371772800000 | 345.3399 |
1372032000000 | 338 |
1372118400000 | 340.54 |
1372204800000 | 345.32 |
1372291200000 | 351.5899 |
1372377600000 | 348.35 |
1372636800000 | 349.7799 |
1372723200000 | 352.15 |
1372809600000 | 349.5299 |
1372896000000 | 352.56 |
1372982400000 | 353.96 |
1373241600000 | 357.23 |
1373328000000 | 359.01 |
1373414400000 | 359.89 |
1373500800000 | 364.1 |
1373587200000 | 365.29 |
1373846400000 | 366.5899 |
1373932800000 | 363.56 |
1374019200000 | 364.39 |
1374105600000 | 366.99 |
1374192000000 | 366.7799 |
1374451200000 | 365.45 |
1374537600000 | 366.16 |
1374624000000 | 368.98 |
1374710400000 | 368.33 |
1374796800000 | 366.01 |
1375056000000 | 366.22 |
1375142400000 | 370.72 |
1375228800000 | 370.5299 |
1375315200000 | 376.74 |
1375401600000 | 376.96 |
1375660800000 | 378.14 |
1375747200000 | 375.07 |
1375833600000 | 372.0899 |
1375920000000 | 373.58 |
1376006400000 | 376.55 |
1376265600000 | 376.94 |
1376352000000 | 376.68 |
1376438400000 | 377.37 |
1376524800000 | 374.02 |
1376611200000 | 376.46 |
1376870400000 | 377.65 |
1376956800000 | 374.91 |
1377043200000 | 375.23 |
1377129600000 | 374.93 |
1377216000000 | 376.5299 |
1377475200000 | 375.73 |
1377561600000 | 369.89 |
1377648000000 | 368.12 |
1377734400000 | 372.08 |
1377820800000 | 369.74 |
1378080000000 | 375.36 |
1378166400000 | 376.0899 |
1378252800000 | 377.41 |
1378339200000 | 380.16 |
1378425600000 | 380.5 |
1378684800000 | 380.46 |
1378771200000 | 387.71 |
1378857600000 | 388.7799 |
1378944000000 | 388.43 |
1379030400000 | 389.82 |
1379289600000 | 390.44 |
1379376000000 | 388.61 |
1379462400000 | 389.07 |
1379548800000 | 390.67 |
1379635200000 | 389.85 |
1379894400000 | 388.0299 |
1379980800000 | 388.56 |
1380067200000 | 388 |
1380153600000 | 389.21 |
1380240000000 | 389.57 |
1380499200000 | 385.96 |
1380585600000 | 387.56 |
1380672000000 | 386.97 |
1380758400000 | 387.58 |
1380844800000 | 388.18 |
1381104000000 | 385.77 |
1381190400000 | 382.18 |
1381276800000 | 379.94 |
1381363200000 | 386.45 |
1381449600000 | 387.64 |
1381708800000 | 387.3399 |
1381795200000 | 390.46 |
1381881600000 | 391.48 |
1381968000000 | 390.32 |
1382054400000 | 395.33 |
1382313600000 | 397.68 |
1382400000000 | 398.86 |
1382486400000 | 398.05 |
1382572800000 | 398.82 |
1382659200000 | 397.68 |
1382918400000 | 396.57 |
1383004800000 | 399.39 |
1383091200000 | 399.52 |
1383177600000 | 399.15 |
1383264000000 | 401.12 |
1383523200000 | 400.5299 |
1383609600000 | 399.89 |
1383696000000 | 406.32 |
1383782400000 | 405.04 |
1383868800000 | 404.43 |
1384128000000 | 406.37 |
1384214400000 | 405.5899 |
1384300800000 | 403.91 |
1384387200000 | 406.55 |
1384473600000 | 408.15 |
1384732800000 | 408.69 |
1384819200000 | 408.23 |
1384905600000 | 405.3 |
1384992000000 | 405.42 |
1385078400000 | 405.46 |
1385337600000 | 406.5 |
1385424000000 | 410.07 |
1385510400000 | 412.58 |
1385596800000 | 413.66 |
1385683200000 | 413.05 |
1385942400000 | 412.32 |
1386028800000 | 405.5 |
1386115200000 | 401.18 |
1386201600000 | 400.98 |
1386288000000 | 403.07 |
1386547200000 | 404.95 |
1386633600000 | 404.48 |
1386720000000 | 403.9 |
1386806400000 | 399.58 |
1386892800000 | 399.19 |
1387152000000 | 401.14 |
1387238400000 | 400.3 |
1387324800000 | 401.19 |
1387411200000 | 407.29 |
1387497600000 | 409.8 |
1387756800000 | 413.99 |
1387843200000 | 414.32 |
1388102400000 | 417.26 |
1388361600000 | 416.64 |
1388448000000 | 416.29 |
1388620800000 | 414.9 |
1388707200000 | 418.17 |
1388966400000 | 418.1 |
1389052800000 | 417.5 |
1389139200000 | 419.71 |
1389225600000 | 422.39 |
1389312000000 | 425.42 |
1389571200000 | 427.23 |
1389657600000 | 424.83 |
1389744000000 | 428.44 |
1389830400000 | 426.93 |
1389916800000 | 428.01 |
1390176000000 | 428.59 |
1390262400000 | 427.85 |
1390348800000 | 429.78 |
1390435200000 | 425.87 |
1390521600000 | 417.82 |
1390780800000 | 411.19 |
1390867200000 | 415.41 |
1390953600000 | 413.14 |
1391040000000 | 414.22 |
1391126400000 | 411.27 |
1391385600000 | 408.14 |
1391472000000 | 405.98 |
1391558400000 | 408.26 |
1391644800000 | 415.67 |
1391731200000 | 417.08 |
1391990400000 | 420.33 |
1392076800000 | 421.7 |
1392163200000 | 422.98 |
1392249600000 | 424 |
1392336000000 | 426.45 |
1392595200000 | 429.54 |
1392681600000 | 429.61 |
1392768000000 | 432.99 |
1392854400000 | 434.01 |
1392940800000 | 437.77 |
1393200000000 | 439.41 |
1393286400000 | 440.51 |
1393372800000 | 441.44 |
1393459200000 | 440.74 |
1393545600000 | 441.7 |
1393804800000 | 429.26 |
1393891200000 | 437.42 |
1393977600000 | 436.61 |
1394064000000 | 439.24 |
1394150400000 | 436.7 |
1394409600000 | 434.43 |
1394496000000 | 434.45 |
1394582400000 | 429.32 |
1394668800000 | 427.19 |
1394755200000 | 425.18 |
1395014400000 | 430.04 |
1395100800000 | 432.45 |
1395187200000 | 432.08 |
1395273600000 | 428.05 |
1395360000000 | 429.46 |
1395619200000 | 424.47 |
1395705600000 | 429.4 |
1395792000000 | 434.25 |
1395878400000 | 435.89 |
1395964800000 | 439.62 |
1396224000000 | 442.31 |
1396310400000 | 444.56 |
1396396800000 | 446.31 |
1396483200000 | 446.48 |
1396569600000 | 450.9 |
1396828800000 | 446.97 |
1396915200000 | 442.24 |
1397001600000 | 448.6 |
1397088000000 | 449.36 |
1397174400000 | 441.58 |
1397433600000 | 437.99 |
1397520000000 | 435.93 |
1397606400000 | 441.65 |
1397692800000 | 443.07 |
1398124800000 | 451.35 |
1398211200000 | 450.96 |
1398297600000 | 453.63 |
1398384000000 | 455.1 |
1398643200000 | 451.48 |
1398729600000 | 455.69 |
1398816000000 | 455.42 |
1398902400000 | 455.65 |
1398988800000 | 459.9 |
1399248000000 | 460.27 |
1399334400000 | 460.55 |
1399420800000 | 460.03 |
1399507200000 | 463.54 |
1399593600000 | 463.69 |
1399852800000 | 468.66 |
1399939200000 | 468.45 |
1400025600000 | 469.33 |
1400112000000 | 466.82 |
1400198400000 | 463.58 |
1400457600000 | 465.93 |
1400544000000 | 465.41 |
1400630400000 | 466.39 |
1400716800000 | 469.77 |
1400803200000 | 472.92 |
1401062400000 | 473.48 |
1401148800000 | 475.72 |
1401235200000 | 476.34 |
1401321600000 | 476.48 |
1401408000000 | 478.18 |
1401667200000 | 479.81 |
1401753600000 | 477.51 |
1401840000000 | 476.76 |
1401926400000 | 479.29 |
1402012800000 | 479.97 |
1402272000000 | 483.76 |
1402358400000 | 484.52 |
1402444800000 | 479.59 |
1402531200000 | 480.97 |
1402617600000 | 475.69 |
1402876800000 | 470.52 |
1402963200000 | 471.1 |
1403049600000 | 474.28 |
1403136000000 | 477.07 |
1403222400000 | 478.63 |
1403481600000 | 481.26 |
1403568000000 | 480.24 |
1403654400000 | 475.45 |
1403740800000 | 476.74 |
1403827200000 | 478.29 |
1404086400000 | 478.16 |
1404172800000 | 478.88 |
1404259200000 | 480.93 |
1404345600000 | 491.23 |
1404432000000 | 491.78 |
1404691200000 | 488.98 |
1404777600000 | 483.78 |
1404864000000 | 481.33 |
1404950400000 | 472.97 |
1405036800000 | 473.4 |
1405296000000 | 479.34 |
1405382400000 | 475.4 |
1405468800000 | 478.92 |
1405555200000 | 477.19 |
1405641600000 | 474.01 |
1405900800000 | 474.23 |
1405987200000 | 474.93 |
1406073600000 | 476.51 |
1406160000000 | 475.81 |
1406246400000 | 472.67 |
1406505600000 | 470.32 |
1406592000000 | 470.07 |
1406678400000 | 468.7 |
1406764800000 | 463.61 |
1406851200000 | 456.74 |
1407110400000 | 457.24 |
1407196800000 | 457.72 |
1407283200000 | 451.84 |
1407369600000 | 447.38 |
1407456000000 | 442.51 |
1407715200000 | 451.9 |
1407801600000 | 450.98 |
1407888000000 | 451.76 |
1407974400000 | 451.4 |
1408060800000 | 451.41 |
1408320000000 | 455.78 |
1408406400000 | 458.86 |
1408492800000 | 459.09 |
1408579200000 | 462.39 |
1408665600000 | 460.64 |
1408924800000 | 463.66 |
1409011200000 | 467.18 |
1409097600000 | 469.01 |
1409184000000 | 465.45 |
1409270400000 | 463.77 |
1409529600000 | 462.42 |
1409616000000 | 462.87 |
1409702400000 | 465.95 |
1409788800000 | 467.48 |
1409875200000 | 465.64 |
1410134400000 | 464.26 |
1410220800000 | 462.8 |
1410307200000 | 459.24 |
1410393600000 | 458.07 |
1410480000000 | 459.95 |
1410739200000 | 458.33 |
1410825600000 | 455.35 |
1410912000000 | 458.45 |
1410998400000 | 459.61 |
1411084800000 | 459.85 |
1411344000000 | 459.05 |
1411430400000 | 453.59 |
1411516800000 | 452.81 |
1411603200000 | 451.28 |
1411689600000 | 451.81 |
1411948800000 | 450.7 |
1412035200000 | 451.71 |
1412121600000 | 445.95 |
1412208000000 | 436.11 |
1412294400000 | 439.45 |
1412553600000 | 437.98 |
1412640000000 | 427.8 |
1412726400000 | 425.24 |
1412812800000 | 422.41 |
1412899200000 | 415.5899 |
1413158400000 | 412.5899 |
1413244800000 | 418.51 |
1413331200000 | 409.47 |
1413417600000 | 405.82 |
1413504000000 | 420.45 |
1413763200000 | 420.56 |
1413849600000 | 432.36 |
1413936000000 | 439.09 |
1414022400000 | 442.01 |
1414108800000 | 439.07 |
1414368000000 | 440.28 |
1414454400000 | 448.1 |
1414540800000 | 450.27 |
1414627200000 | 449.03 |
1414713600000 | 455.8 |
1414972800000 | 453.69 |
1415059200000 | 451.76 |
1415145600000 | 453.27 |
1415232000000 | 454.24 |
1415318400000 | 454.46 |
1415577600000 | 458.28 |
1415664000000 | 458.74 |
1415750400000 | 455.38 |
1415836800000 | 455.58 |
1415923200000 | 454.77 |
1416182400000 | 454.4 |
1416268800000 | 456.93 |
1416355200000 | 456.33 |
1416441600000 | 456.26 |
1416528000000 | 461.7 |
1416787200000 | 465.28 |
1416873600000 | 467.46 |
1416960000000 | 464.17 |
1417046400000 | 462.43 |
1417132800000 | 457.84 |
1417392000000 | 455.83 |
1417478400000 | 459.06 |
1417564800000 | 462.54 |
1417651200000 | 459.49 |
1417737600000 | 463.87 |
1417996800000 | 462.26 |
1418083200000 | 457.85 |
1418169600000 | 459.64 |
1418256000000 | 457.39 |
1418342400000 | 452.44 |
1418601600000 | 449.83 |
1418688000000 | 447.38 |
1418774400000 | 452.18 |
1418860800000 | 463.46 |
1418947200000 | 466.45 |
1419206400000 | 472.54 |
1419292800000 | 473.93 |
1419379200000 | 474.47 |
1419811200000 | 475.74 |
1419897600000 | 471.83 |
1419984000000 | 472.37 |
1420156800000 | 477.51 |
1420416000000 | 473.26 |
1420502400000 | 472.06 |
1420588800000 | 465.94 |
1420675200000 | 476.89 |
1420761600000 | 475.53 |
1421020800000 | 477.48 |
1421107200000 | 478.26 |
1421193600000 | 473.88 |
1421280000000 | 476.75 |
1421366400000 | 478.24 |
1421625600000 | 485.49 |
1421712000000 | 487.98 |
1421798400000 | 490.05 |
1421884800000 | 491.08 |
1421971200000 | 493.68 |
1422230400000 | 500.27 |
1422316800000 | 491.43 |
1422403200000 | 496.53 |
1422489600000 | 496.82 |
1422576000000 | 500.46 |
1422835200000 | 505.73 |
1422921600000 | 510.01 |
1423008000000 | 509.35 |
1423094400000 | 517.37 |
1423180800000 | 519.12 |
1423440000000 | 516.44 |
1423526400000 | 519.92 |
1423612800000 | 517.27 |
1423699200000 | 530.23 |
1423785600000 | 535.63 |
1424044800000 | 537.49 |
1424131200000 | 532.8 |
1424217600000 | 541.25 |
1424304000000 | 539.39 |
1424390400000 | 538.62 |
1424649600000 | 541.89 |
1424736000000 | 542.8099 |
1424822400000 | 542.24 |
1424908800000 | 542.4299 |
1424995200000 | 541.22 |
1425254400000 | 537.04 |
1425340800000 | 530.4299 |
1425427200000 | 526.21 |
1425513600000 | 531.95 |
1425600000000 | 532.52 |
1425859200000 | 529.8 |
1425945600000 | 521.63 |
1426032000000 | 525.67 |
1426118400000 | 527.62 |
1426204800000 | 529.47 |
1426464000000 | 531.13 |
1426550400000 | 528.38 |
1426636800000 | 535.97 |
1426723200000 | 539.77 |
1426809600000 | 544.88 |
1427068800000 | 543.28 |
1427155200000 | 546.91 |
1427241600000 | 543.4299 |
1427328000000 | 536.97 |
1427414400000 | 537.8099 |
1427673600000 | 543.64 |
1427760000000 | 541.9 |
1427846400000 | 545.37 |
1427932800000 | 549.89 |
1428364800000 | 557.24 |
1428451200000 | 556.72 |
1428537600000 | 561.66 |
1428624000000 | 568.92 |
1428883200000 | 570.17 |
1428969600000 | 573.33 |
1429056000000 | 577.24 |
1429142400000 | 572.16 |
1429228800000 | 565.12 |
1429488000000 | 569.13 |
1429574400000 | 572.2 |
1429660800000 | 568.57 |
1429747200000 | 567.11 |
1429833600000 | 573.71 |
1430092800000 | 582.47 |
1430179200000 | 572.78 |
1430265600000 | 557.09 |
1430352000000 | 562.27 |
1430438400000 | 562.53 |
1430697600000 | 564.9299 |
1430784000000 | 560.01 |
1430870400000 | 554.24 |
1430956800000 | 553.64 |
1431043200000 | 557.63 |
1431302400000 | 558.36 |
1431388800000 | 556.2 |
1431475200000 | 562.75 |
1431561600000 | 563.91 |
1431648000000 | 570.42 |
1431907200000 | 568.17 |
1431993600000 | 571.89 |
1432080000000 | 569.77 |
1432166400000 | 568.5 |
1432252800000 | 567.99 |
1432512000000 | 567.0599 |
1432598400000 | 562.11 |
1432684800000 | 565.69 |
1432771200000 | 564.88 |
1432857600000 | 563.84 |
1433116800000 | 561.85 |
1433203200000 | 563.05 |
1433289600000 | 563.6799 |
1433376000000 | 555.97 |
1433462400000 | 551.05 |
1433721600000 | 546.54 |
1433808000000 | 546.28 |
1433894400000 | 551.05 |
1433980800000 | 548.55 |
1434067200000 | 541.89 |
1434326400000 | 530.59 |
1434412800000 | 535.7 |
1434499200000 | 532.37 |
1434585600000 | 530.27 |
1434672000000 | 530.1799 |
1434931200000 | 540.86 |
1435017600000 | 546.19 |
1435104000000 | 543.4299 |
1435190400000 | 543.15 |
1435276800000 | 546.13 |
1435536000000 | 532.38 |
1435622400000 | 532.14 |
1435708800000 | 539.2 |
1435795200000 | 540.59 |
1435881600000 | 539.33 |
1436140800000 | 530.49 |
1436227200000 | 523.97 |
1436313600000 | 524.44 |
1436400000000 | 536.17 |
1436486400000 | 547.57 |
1436745600000 | 557.02 |
1436832000000 | 557.6799 |
1436918400000 | 557.7 |
1437004800000 | 565.42 |
1437091200000 | 567.77 |
1437350400000 | 569.54 |
1437436800000 | 567.89 |
1437523200000 | 563.82 |
1437609600000 | 563.71 |
1437696000000 | 563.1799 |
1437955200000 | 549.75 |
1438041600000 | 553.97 |
1438128000000 | 558.35 |
1438214400000 | 558.14 |
1438300800000 | 559.73 |
1438560000000 | 563.49 |
1438646400000 | 563.51 |
1438732800000 | 571.49 |
1438819200000 | 570.45 |
1438905600000 | 567.91 |
1439164800000 | 572.6799 |
1439251200000 | 568.7 |
1439337600000 | 557.72 |
1439424000000 | 558.33 |
1439510400000 | 559.62 |
1439769600000 | 560.38 |
1439856000000 | 559.95 |
1439942400000 | 552.6 |
1440028800000 | 541.69 |
1440115200000 | 529.88 |
1440374400000 | 505.65 |
1440460800000 | 524.78 |
1440547200000 | 523.83 |
1440633600000 | 535.25 |
1440720000000 | 535.15 |
1440979200000 | 535.4 |
1441065600000 | 526 |
1441152000000 | 527.32 |
1441238400000 | 538.36 |
1441324800000 | 529.74 |
1441584000000 | 531.98 |
1441670400000 | 536.62 |
1441756800000 | 542.16 |
1441843200000 | 538.66 |
1441929600000 | 533.74 |
1442188800000 | 527.76 |
1442275200000 | 527.34 |
1442361600000 | 531.01 |
1442448000000 | 532.9299 |
1442534400000 | 528.17 |
1442793600000 | 533.19 |
1442880000000 | 523.32 |
1442966400000 | 526.12 |
1443052800000 | 514.17 |
1443139200000 | 523.47 |
1443398400000 | 517.77 |
1443484800000 | 515.6799 |
1443571200000 | 521.53 |
1443657600000 | 519.7 |
1443744000000 | 521.4299 |
1444003200000 | 532.3 |
1444089600000 | 536.55 |
1444176000000 | 536.03 |
1444262400000 | 538.33 |
1444348800000 | 542.14 |
1444608000000 | 539.96 |
1444694400000 | 534.49 |
1444780800000 | 533.24 |
1444867200000 | 539.1 |
1444953600000 | 535.07 |
1445212800000 | 542.16 |
1445299200000 | 545.35 |
1445385600000 | 546.6 |
1445472000000 | 552.42 |
1445558400000 | 556.2 |
1445817600000 | 559.6799 |
1445904000000 | 556.17 |
1445990400000 | 553.4299 |
1446076800000 | 555.46 |
1446163200000 | 558.62 |
1446422400000 | 563.27 |
1446508800000 | 565.22 |
1446595200000 | 569.85 |
1446681600000 | 571.48 |
1446768000000 | 573.84 |
1447027200000 | 572.51 |
1447113600000 | 567.6 |
1447200000000 | 573.03 |
1447286400000 | 565.96 |
1447372800000 | 563.25 |
1447632000000 | 567.29 |
1447718400000 | 574.74 |
1447804800000 | 574.96 |
1447891200000 | 578.15 |
1447977600000 | 579.57 |
1448236800000 | 580.62 |
1448323200000 | 573.82 |
1448409600000 | 577.99 |
1448496000000 | 580.19 |
1448582400000 | 580.44 |
1448841600000 | 588.82 |
1448928000000 | 590.64 |
1449014400000 | 592.65 |
1449100800000 | 586.48 |
1449187200000 | 583.36 |
1449446400000 | 585.0599 |
1449532800000 | 573.78 |
1449619200000 | 570.73 |
1449705600000 | 570.35 |
1449792000000 | 557.55 |
1450051200000 | 550.4299 |
1450137600000 | 558.74 |
1450224000000 | 560.48 |
1450310400000 | 564.39 |
1450396800000 | 560.23 |
1450656000000 | 557.97 |
1450742400000 | 556.3099 |
1450828800000 | 564.72 |
1450915200000 | 564.59 |
1451260800000 | 563.01 |
1451347200000 | 569.66 |
1451433600000 | 573.34 |
1451520000000 | 572.41 |
1451865600000 | 560.67 |
1451952000000 | 559.89 |
1452038400000 | 556.67 |
1452124800000 | 542.4299 |
1452211200000 | 537.74 |
1452470400000 | 533.91 |
1452556800000 | 539.39 |
1452643200000 | 538.71 |
1452729600000 | 527.4 |
1452816000000 | 514.7 |
1453075200000 | 508.27 |
1453161600000 | 518.02 |
1453248000000 | 502.31 |
1453334400000 | 506.77 |
1453420800000 | 523.32 |
1453680000000 | 525.38 |
1453766400000 | 529.25 |
1453852800000 | 528.16 |
1453939200000 | 528.84 |
1454025600000 | 537.15 |
1454284800000 | 537.01 |
1454371200000 | 531.14 |
1454457600000 | 527.1799 |
1454544000000 | 529.6799 |
1454630400000 | 526.29 |
1454889600000 | 501.12 |
1454976000000 | 495.54 |
1455062400000 | 506.75 |
1455148800000 | 495.69 |
1455235200000 | 504.76 |
1455494400000 | 521.32 |
1455580800000 | 519.11 |
1455667200000 | 535.67 |
1455753600000 | 539.34 |
1455840000000 | 535.23 |
1456099200000 | 543.35 |
1456185600000 | 538.5599 |
1456272000000 | 528.88 |
1456358400000 | 538.32 |
1456444800000 | 541.25 |
1456704000000 | 544.89 |
1456790400000 | 552.62 |
1456876800000 | 547.88 |
1456963200000 | 547.66 |
1457049600000 | 554.3 |
1457308800000 | 552.6799 |
1457395200000 | 546.97 |
1457481600000 | 546.21 |
1457568000000 | 543.9299 |
1457654400000 | 551.96 |
1457913600000 | 554.6799 |
1458000000000 | 551.27 |
1458086400000 | 550.84 |
1458172800000 | 554.15 |
1458259200000 | 558.21 |
1458518400000 | 556.99 |
1458604800000 | 556.75 |
1458691200000 | 558.01 |
1458777600000 | 556.42 |
1459209600000 | 552.91 |
1459296000000 | 563.47 |
1459382400000 | 562.05 |
1459468800000 | 559.3 |
1459728000000 | 558.6 |
1459814400000 | 553.58 |
1459900800000 | 557.96 |
1459987200000 | 552.36 |
1460073600000 | 560.77 |
1460332800000 | 562.11 |
1460419200000 | 560.8099 |
1460505600000 | 565.3099 |
1460592000000 | 564.75 |
1460678400000 | 563.57 |
1460937600000 | 565.17 |
1461024000000 | 572.19 |
1461110400000 | 571.67 |
1461196800000 | 569.35 |
1461283200000 | 566.02 |
1461542400000 | 565.3 |
1461628800000 | 567.61 |
1461715200000 | 570.87 |
1461801600000 | 570.51 |
1461888000000 | 565.76 |
1462147200000 | 563.3099 |
1462233600000 | 560.84 |
1462320000000 | 562.29 |
1462406400000 | 561.78 |
1462492800000 | 563.41 |
1462752000000 | 565.15 |
1462838400000 | 565.49 |
1462924800000 | 568.6 |
1463011200000 | 568.79 |
1463097600000 | 571.77 |
1463356800000 | 574.16 |
1463443200000 | 574.9 |
1463529600000 | 576.19 |
1463616000000 | 570.28 |
1463702400000 | 578.28 |
1463961600000 | 582.47 |
1464048000000 | 583.6799 |
1464134400000 | 587.01 |
1464220800000 | 590.48 |
1464307200000 | 592.16 |
1464566400000 | 592.1799 |
1464652800000 | 594.1799 |
1464739200000 | 589.39 |
1464825600000 | 589.91 |
1464912000000 | 585.45 |
1465171200000 | 585.95 |
1465257600000 | 593.17 |
1465344000000 | 594.49 |
1465430400000 | 591.84 |
1465516800000 | 582.5599 |
1465776000000 | 569.42 |
1465862400000 | 558.49 |
1465948800000 | 561.39 |
1466035200000 | 549.0599 |
1466121600000 | 557.41 |
1466380800000 | 571.67 |
1466467200000 | 572.16 |
1466553600000 | 574.39 |
1466640000000 | 579.7 |
1466726400000 | 575.7 |
1466985600000 | 540.24 |
1467072000000 | 550.9 |
1467158400000 | 564.55 |
1467244800000 | 570.32 |
1467331200000 | 578.6799 |
1467590400000 | 577.57 |
1467676800000 | 568.44 |
1467763200000 | 561.48 |
1467849600000 | 571.04 |
1467936000000 | 578.12 |
1468195200000 | 589.49 |
1468281600000 | 590.1 |
1468368000000 | 592.96 |
1468454400000 | 594.77 |
1468540800000 | 593.23 |
1468800000000 | 596.52 |
1468886400000 | 597.07 |
1468972800000 | 601.63 |
1469059200000 | 601.9 |
1469145600000 | 602.65 |
1469404800000 | 605.05 |
1469491200000 | 607.53 |
1469577600000 | 611.82 |
1469664000000 | 611.9 |
1469750400000 | 612.25 |
1470009600000 | 610.01 |
1470096000000 | 603.9299 |
1470182400000 | 599.61 |
1470268800000 | 604.21 |
1470355200000 | 609.91 |
1470614400000 | 613.42 |
1470700800000 | 619.5599 |
1470787200000 | 618.9 |
1470873600000 | 621.76 |
1470960000000 | 622.62 |
1471219200000 | 624.13 |
1471305600000 | 619.03 |
1471392000000 | 610.85 |
1471478400000 | 616.91 |
1471564800000 | 615.63 |
1471824000000 | 615.54 |
1471910400000 | 621.5599 |
1471996800000 | 624.66 |
1472083200000 | 622.02 |
1472169600000 | 626.4 |
1472428800000 | 624.92 |
1472515200000 | 627.75 |
1472601600000 | 626.47 |
1472688000000 | 629.04 |
1472774400000 | 635.1799 |
1473033600000 | 638.07 |
1473120000000 | 638.23 |
1473206400000 | 640.61 |
1473292800000 | 638.91 |
1473379200000 | 630.86 |
1473638400000 | 624.01 |
1473724800000 | 621.0599 |
1473811200000 | 622.71 |
1473897600000 | 624.03 |
1473984000000 | 625.75 |
1474243200000 | 631.73 |
1474329600000 | 632.63 |
1474416000000 | 633.32 |
1474502400000 | 644.62 |
1474588800000 | 642.49 |
1474848000000 | 636.8099 |
1474934400000 | 638.37 |
1475020800000 | 642.12 |
1475107200000 | 643.95 |
1475193600000 | 646.59 |
1475452800000 | 648.53 |
1475539200000 | 651.1 |
1475625600000 | 649.29 |
1475712000000 | 645.84 |
1475798400000 | 641.83 |
1476057600000 | 647.05 |
1476144000000 | 646.48 |
1476230400000 | 643.26 |
1476316800000 | 640.64 |
1476403200000 | 644.84 |
1476662400000 | 640.61 |
1476748800000 | 648.04 |
1476835200000 | 651.3 |
1476921600000 | 651.65 |
1477008000000 | 652.75 |
1477267200000 | 653.37 |
1477353600000 | 650.53 |
1477440000000 | 642.98 |
1477526400000 | 645.3099 |
1477612800000 | 644.98 |
1477872000000 | 642.74 |
1477958400000 | 635.72 |
1478044800000 | 627.37 |
1478131200000 | 629.88 |
1478217600000 | 622.94 |
1478476800000 | 631.02 |
1478563200000 | 630.88 |
1478649600000 | 632.4 |
1478736000000 | 632.83 |
1478822400000 | 623.52 |
1479081600000 | 621.77 |
1479168000000 | 631.17 |
1479254400000 | 629.6799 |
1479340800000 | 632.78 |
1479427200000 | 637.22 |
1479686400000 | 637.71 |
1479772800000 | 641.11 |
1479859200000 | 641.01 |
1479945600000 | 641.4 |
1480032000000 | 641.36 |
1480291200000 | 637.38 |
1480377600000 | 636.55 |
1480464000000 | 640.51 |
1480550400000 | 639.97 |
1480636800000 | 635.55 |
1480896000000 | 640.8 |
1480982400000 | 640.87 |
1481068800000 | 642.74 |
1481155200000 | 644.89 |
1481241600000 | 650.69 |
1481500800000 | 650.95 |
1481587200000 | 653.75 |
1481673600000 | 651.28 |
1481760000000 | 655.57 |
1481846400000 | 655.77 |
1482105600000 | 658.01 |
1482192000000 | 656.5599 |
1482278400000 | 652.96 |
1482364800000 | 649.96 |
1482451200000 | 653.95 |
1482796800000 | 659.57 |
1482883200000 | 657.38 |
1482969600000 | 656.44 |
1483056000000 | 659.0599 |
1483315200000 | 666.26 |
1483401600000 | 664.33 |
1483488000000 | 661.85 |
1483574400000 | 660.44 |
1483660800000 | 661.01 |
1483920000000 | 656.84 |
1484006400000 | 656.55 |
1484092800000 | 658.77 |
1484179200000 | 652.38 |
1484265600000 | 656.59 |
1484524800000 | 653.98 |
1484611200000 | 651.86 |
1484697600000 | 655.33 |
1484784000000 | 658.02 |
1484870400000 | 659.51 |
1485129600000 | 656.11 |
1485216000000 | 659.61 |
1485302400000 | 663.1799 |
1485388800000 | 665.24 |
1485475200000 | 664.36 |
1485734400000 | 658.03 |
1485820800000 | 655.27 |
1485907200000 | 661.82 |
1485993600000 | 661.07 |
1486080000000 | 664.42 |
1486339200000 | 662.9 |
1486425600000 | 665.87 |
1486512000000 | 666.98 |
1486598400000 | 669.51 |
1486684800000 | 671.3 |
1486944000000 | 674.78 |
1487030400000 | 675.49 |
1487116800000 | 676.7 |
1487203200000 | 675.35 |
1487289600000 | 671.24 |
1487548800000 | 676.32 |
1487635200000 | 680.58 |
1487721600000 | 678.55 |
1487808000000 | 678.69 |
1487894400000 | 671.58 |
1488153600000 | 672.34 |
1488240000000 | 674.16 |
1488326400000 | 679.89 |
1488412800000 | 677.17 |
1488499200000 | 672.84 |
1488758400000 | 670.02 |
1488844800000 | 669.39 |
1488931200000 | 668.74 |
1489017600000 | 666.88 |
1489104000000 | 668.64 |
1489363200000 | 671.23 |
1489449600000 | 667.34 |
1489536000000 | 668.82 |
1489622400000 | 670.49 |
1489708800000 | 673.69 |
1489968000000 | 674.78 |
1490054400000 | 664.55 |
1490140800000 | 659.13 |
1490227200000 | 663.88 |
1490313600000 | 662.85 |
1490572800000 | 655.08 |
1490659200000 | 658.07 |
1490745600000 | 661.21 |
1490832000000 | 663.8 |
1490918400000 | 665.92 |
1491177600000 | 666.6 |
1491264000000 | 667.58 |
1491350400000 | 670.6799 |
1491436800000 | 673.6799 |
1491523200000 | 676.84 |
1491782400000 | 679.53 |
1491868800000 | 678.53 |
1491955200000 | 682.51 |
1492041600000 | 683.44 |
1492473600000 | 681.8099 |
1492560000000 | 683.44 |
1492646400000 | 685.67 |
1492732800000 | 684.32 |
1492992000000 | 691.01 |
1493078400000 | 694.51 |
1493164800000 | 698.41 |
1493251200000 | 702.0599 |
1493337600000 | 704.65 |
1493596800000 | 703.79 |
1493683200000 | 710.53 |
1493769600000 | 704.46 |
1493856000000 | 706.79 |
1493942400000 | 711.45 |
1494201600000 | 711.92 |
1494288000000 | 719.15 |
1494374400000 | 718.24 |
1494460800000 | 718.53 |
1494547200000 | 715.46 |
1494806400000 | 716.66 |
1494892800000 | 720.0599 |
1494979200000 | 711.55 |
1495065600000 | 701.77 |
1495152000000 | 711.15 |
1495411200000 | 711.94 |
1495497600000 | 713.7 |
1495584000000 | 716.42 |
1495670400000 | 716.65 |
1495756800000 | 716.17 |
1496016000000 | 714.4299 |
1496102400000 | 720.22 |
1496188800000 | 718.17 |
1496275200000 | 722.65 |
1496361600000 | 726.1 |
1496620800000 | 725.42 |
1496707200000 | 724.63 |
1496793600000 | 725.5599 |
1496880000000 | 722.65 |
1496966400000 | 726.5599 |
1497225600000 | 719.96 |
1497312000000 | 724.73 |
1497398400000 | 726.75 |
1497484800000 | 718.22 |
1497571200000 | 725.24 |
1497830400000 | 730.76 |
1497916800000 | 728.78 |
1498003200000 | 726.46 |
1498089600000 | 724.47 |
1498176000000 | 725.96 |
1498435200000 | 722.52 |
1498521600000 | 715.21 |
1498608000000 | 711.57 |
1498694400000 | 701.34 |
1498780800000 | 701.1 |
1499040000000 | 705.16 |
1499126400000 | 706.3 |
1499212800000 | 705.73 |
1499299200000 | 700.38 |
1499385600000 | 700.37 |
1499644800000 | 704.66 |
1499731200000 | 700.28 |
1499817600000 | 710.98 |
1499904000000 | 709.1 |
1499990400000 | 710.07 |
1500249600000 | 714.28 |
1500336000000 | 712.16 |
1500422400000 | 714.72 |
1500508800000 | 714.02 |
1500595200000 | 707.37 |
1500854400000 | 703.77 |
1500940800000 | 701.8099 |
1501027200000 | 704.98 |
1501113600000 | 709.49 |
1501200000000 | 700.57 |
1501459200000 | 699.72 |
1501545600000 | 706.82 |
1501632000000 | 706.45 |
1501718400000 | 706.46 |
1501804800000 | 709.94 |
1502064000000 | 711.62 |
1502150400000 | 712.88 |
1502236800000 | 708.04 |
1502323200000 | 700 |
1502409600000 | 691.3099 |
1502668800000 | 697.79 |
1502755200000 | 691.57 |
1502841600000 | 697.34 |
1502928000000 | 697.6799 |
1503014400000 | 693.3099 |
1503273600000 | 691.37 |
1503360000000 | 697.9 |
1503446400000 | 698.73 |
1503532800000 | 695.19 |
1503619200000 | 697.47 |
1503878400000 | 694.76 |
1503964800000 | 687.3099 |
1504051200000 | 690.59 |
1504137600000 | 696.86 |
1504224000000 | 702.85 |
1504483200000 | 697.35 |
1504569600000 | 698.32 |
1504656000000 | 694.4299 |
1504742400000 | 701.21 |
1504828800000 | 700.66 |
1505088000000 | 706.4 |
1505174400000 | 706.76 |
1505260800000 | 707.46 |
1505347200000 | 707.9299 |
1505433600000 | 701.96 |
1505692800000 | 703.14 |
1505779200000 | 704.61 |
1505865600000 | 704.45 |
1505952000000 | 705.33 |
1506038400000 | 708.79 |
1506297600000 | 711.13 |
1506384000000 | 710.19 |
1506470400000 | 711.8 |
1506556800000 | 716.6799 |
1506643200000 | 723.11 |
1506902400000 | 722.97 |
1506988800000 | 724.48 |
1507075200000 | 723.57 |
1507161600000 | 723.77 |
1507248000000 | 720.64 |
1507507200000 | 721.51 |
1507593600000 | 721.16 |
1507680000000 | 719.65 |
1507766400000 | 723.59 |
1507852800000 | 726.3 |
1508112000000 | 724.3 |
1508198400000 | 722.5599 |
1508284800000 | 726.1799 |
1508371200000 | 722.45 |
1508457600000 | 723.72 |
1508716800000 | 723.45 |
1508803200000 | 720.66 |
1508889600000 | 721.42 |
1508976000000 | 723.7 |
1509062400000 | 727.46 |
1509321600000 | 728.66 |
1509408000000 | 731.57 |
1509494400000 | 736.29 |
1509580800000 | 733.47 |
1509667200000 | 738.17 |
1509926400000 | 735.97 |
1510012800000 | 731.51 |
1510099200000 | 729.86 |
1510185600000 | 718.46 |
1510272000000 | 716.28 |
1510531200000 | 709.02 |
1510617600000 | 713.82 |
1510704000000 | 711.62 |
1510790400000 | 718.9 |
1510876800000 | 716.1 |
1511136000000 | 716.9299 |
1511222400000 | 720.9299 |
1511308800000 | 718.77 |
1511395200000 | 715.67 |
1511481600000 | 715.74 |
1511740800000 | 710.3099 |
1511827200000 | 714.33 |
1511913600000 | 714.97 |
1512000000000 | 713.72 |
1512086400000 | 710.79 |
1512345600000 | 717.95 |
1512432000000 | 717.25 |
1512518400000 | 711.52 |
1512604800000 | 714.64 |
1512691200000 | 717.4299 |
1512950400000 | 722.0599 |
1513036800000 | 721.19 |
1513123200000 | 722.46 |
1513209600000 | 719.9 |
1513296000000 | 717.66 |
1513555200000 | 722.49 |
1513641600000 | 722.5599 |
1513728000000 | 720.3 |
1513814400000 | 722.77 |
1513900800000 | 720.32 |
1514332800000 | 722.38 |
1514419200000 | 724.16 |
1514505600000 | 723.87 |
1514851200000 | 725.97 |
1514937600000 | 730.5 |
1515024000000 | 736.65 |
1515110400000 | 742.85 |
1515369600000 | 747.87 |
1515456000000 | 754.37 |
1515542400000 | 750.89 |
1515628800000 | 747.92 |
1515715200000 | 749.97 |
1515974400000 | 746.71 |
1516060800000 | 743.79 |
1516147200000 | 741.39 |
1516233600000 | 740.61 |
1516320000000 | 745.74 |
1516579200000 | 747.1799 |
1516665600000 | 750.74 |
1516752000000 | 746.78 |
1516838400000 | 739.98 |
1516924800000 | 741.59 |
1517184000000 | 736.55 |
1517270400000 | 729.4299 |
1517356800000 | 729.87 |
1517443200000 | 733.0599 |
1517529600000 | 725.27 |
1517788800000 | 708.94 |
1517875200000 | 696.88 |
1517961600000 | 714.14 |
1518048000000 | 707.8 |
1518134400000 | 701.19 |
1518393600000 | 712.72 |
1518480000000 | 711.46 |
1518566400000 | 717.33 |
1518652800000 | 719.95 |
1518739200000 | 729.52 |
1518998400000 | 728.35 |
1519084800000 | 737.37 |
1519171200000 | 737.26 |
1519257600000 | 736.95 |
1519344000000 | 741.26 |
1519603200000 | 743.39 |
1519689600000 | 743.83 |
1519776000000 | 744.71 |
1519862400000 | 733.48 |
1519948800000 | 725.3099 |
1520208000000 | 730.11 |
1520294400000 | 738.58 |
1520380800000 | 741.57 |
1520467200000 | 750.52 |
1520553600000 | 751.47 |
1520812800000 | 752.9299 |
1520899200000 | 751.7 |
1520985600000 | 748.41 |
1521072000000 | 749.74 |
1521158400000 | 743.41 |
1521417600000 | 737.02 |
1521504000000 | 739.5599 |
1521590400000 | 738.8099 |
1521676800000 | 729.33 |
1521763200000 | 731.79 |
1522022400000 | 727.46 |
1522108800000 | 735.21 |
1522195200000 | 734.76 |
1522281600000 | 740.1799 |
1522713600000 | 735.71 |
1522800000000 | 728.6 |
1522886400000 | 742.04 |
1522972800000 | 740.23 |
1523232000000 | 739.54 |
1523318400000 | 743.64 |
1523404800000 | 742.98 |
1523491200000 | 756.07 |
1523577600000 | 762.55 |
1523836800000 | 763.29 |
1523923200000 | 769.47 |
1524009600000 | 776.37 |
1524096000000 | 778.98 |
1524182400000 | 777.94 |
1524441600000 | 783.13 |
1524528000000 | 779.84 |
1524614400000 | 775.91 |
1524700800000 | 787.23 |
1524787200000 | 790.24 |
1525046400000 | 794.4 |
1525132800000 | 796.05 |
1525219200000 | 803.6799 |
1525305600000 | 799.25 |
1525392000000 | 796.41 |
1525651200000 | 805.71 |
1525737600000 | 807.22 |
1525824000000 | 804.34 |
1525910400000 | 804.42 |
1525996800000 | 804.45 |
1526256000000 | 803.2 |
1526342400000 | 804.49 |
1526428800000 | 805.27 |
1526515200000 | 807.8099 |
1526601600000 | 811.22 |
1526860800000 | 813.12 |
1526947200000 | 812.98 |
1527033600000 | 808.12 |
1527120000000 | 805.42 |
1527206400000 | 804.98 |
1527465600000 | 805.3099 |
1527552000000 | 801.8099 |
1527638400000 | 801.49 |
1527724800000 | 805.36 |
1527811200000 | 811.47 |
1528070400000 | 815.25 |
1528156800000 | 814.12 |
1528243200000 | 816.03 |
1528329600000 | 816.49 |
1528416000000 | 818.32 |
1528675200000 | 818.82 |
1528761600000 | 814.62 |
1528848000000 | 815.99 |
1528934400000 | 821.15 |
1529020800000 | 817.36 |
1529280000000 | 816.5599 |
1529366400000 | 815.39 |
1529452800000 | 815.57 |
1529539200000 | 809.7 |
1529625600000 | 812.02 |
1529884800000 | 806.16 |
1529971200000 | 802.41 |
1530057600000 | 806.37 |
1530144000000 | 801.71 |
1530230400000 | 812.35 |
1530489600000 | 804.46 |
1530576000000 | 798.48 |
1530662400000 | 793.92 |
1530748800000 | 797.37 |
1530835200000 | 799.69 |
1531094400000 | 809.29 |
1531180800000 | 817.76 |
1531267200000 | 809.85 |
1531353600000 | 819.48 |
1531440000000 | 819.82 |
1531699200000 | 820.16 |
1531785600000 | 821.08 |
1531872000000 | 820.76 |
1531958400000 | 820.92 |
1532044800000 | 818.91 |
1532304000000 | 817.6 |
1532390400000 | 827.92 |
1532476800000 | 824.42 |
1532563200000 | 827.94 |
1532649600000 | 835.42 |
1532908800000 | 831.67 |
1532995200000 | 832.99 |
1533081600000 | 834.08 |
1533168000000 | 833.63 |
1533254400000 | 833.94 |
1533513600000 | 835.32 |
1533600000000 | 839.35 |
1533686400000 | 840.96 |
1533772800000 | 843.11 |
1533859200000 | 837.59 |
1534118400000 | 833.92 |
1534204800000 | 828.36 |
1534291200000 | 821.01 |
1534377600000 | 828.28 |
1534464000000 | 830.66 |
1534723200000 | 834.87 |
1534809600000 | 836.74 |
1534896000000 | 842.13 |
1534982400000 | 842.89 |
1535068800000 | 846.09 |
1535328000000 | 851.33 |
1535414400000 | 857.62 |
1535500800000 | 855.06 |
1535587200000 | 852.43 |
1535673600000 | 850.7 |
1535932800000 | 849.31 |
1536019200000 | 840.02 |
1536105600000 | 830.63 |
1536192000000 | 827.69 |
1536278400000 | 821.54 |
1536537600000 | 823.94 |
1536624000000 | 828.59 |
1536710400000 | 833.62 |
1536796800000 | 833.21 |
1536883200000 | 840.69 |
1537142400000 | 839.22 |
1537228800000 | 837.28 |
1537315200000 | 833.6799 |
1537401600000 | 832.24 |
1537488000000 | 835.79 |
1537747200000 | 833.1799 |
1537833600000 | 835.25 |
1537920000000 | 834.83 |
1538006400000 | 835.38 |
1538092800000 | 834.1 |
1538352000000 | 839.32 |
1538438400000 | 840.48 |
1538524800000 | 846.9 |
1538611200000 | 832.58 |
1538697600000 | 823.67 |
1538956800000 | 815.76 |
1539043200000 | 816.62 |
1539129600000 | 803.51 |
1539216000000 | 783.71 |
1539302400000 | 782.58 |
1539561600000 | 777.1 |
1539648000000 | 790.45 |
1539734400000 | 791.49 |
1539820800000 | 789.77 |
1539907200000 | 782.26 |
1540166400000 | 774.69 |
1540252800000 | 756.02 |
1540339200000 | 759.1 |
1540425600000 | 757.62 |
1540512000000 | 755.37 |
1540771200000 | 766.21 |
1540857600000 | 765.86 |
1540944000000 | 781.83 |
1541030400000 | 780.11 |
1541116800000 | 793.77 |
1541376000000 | 788.1799 |
1541462400000 | 790.19 |
1541548800000 | 794.53 |
1541635200000 | 790.28 |
1541721600000 | 786.54 |
1541980800000 | 774.79 |
1542067200000 | 767.3 |
1542153600000 | 767.55 |
1542240000000 | 757.91 |
1542326400000 | 763.55 |
1542585600000 | 755.2 |
1542672000000 | 736.87 |
1542758400000 | 745.12 |
1542844800000 | 741.58 |
1542931200000 | 741.78 |
1543190400000 | 750.1799 |
1543276800000 | 749.59 |
1543363200000 | 751.14 |
1543449600000 | 758.83 |
1543536000000 | 756.44 |
1543795200000 | 760.6 |
1543881600000 | 752.94 |
1543968000000 | 745.45 |
1544054400000 | 728.14 |
1544140800000 | 735.57 |
1544400000000 | 722.67 |
1544486400000 | 732.69 |
1544572800000 | 747.61 |
1544659200000 | 743.32 |
1544745600000 | 736.33 |
1545004800000 | 726.13 |
1545091200000 | 721.37 |
1545177600000 | 727.54 |
1545264000000 | 709.24 |
1545350400000 | 706.7 |
1545609600000 | 707.89 |
1545868800000 | 694.1799 |
1545955200000 | 708.34 |
1546214400000 | 705.26 |
1546387200000 | 714.39 |
1546473600000 | 710.73 |
1546560000000 | 726.12 |
1546819200000 | 734.63 |
1546905600000 | 744.51 |
1546992000000 | 751.25 |
1547078400000 | 749.34 |
1547164800000 | 752.46 |
1547424000000 | 748.55 |
1547510400000 | 747.59 |
1547596800000 | 755.2 |
1547683200000 | 755.99 |
1547769600000 | 763.83 |
1548028800000 | 765.2 |
1548115200000 | 761 |
1548201600000 | 758.22 |
1548288000000 | 758.44 |
1548374400000 | 763.3099 |
1548633600000 | 760.69 |
1548720000000 | 767.82 |
1548806400000 | 772.87 |
1548892800000 | 772.23 |
1548979200000 | 772.91 |
1549238400000 | 777.5599 |
1549324800000 | 782.91 |
1549411200000 | 787.32 |
1549497600000 | 781.13 |
1549584000000 | 775.83 |
1549843200000 | 781.14 |
1549929600000 | 784.46 |
1550016000000 | 787.29 |
1550102400000 | 788.14 |
1550188800000 | 793.6799 |
1550448000000 | 798.66 |
1550534400000 | 799.63 |
1550620800000 | 805.01 |
1550707200000 | 807.44 |
1550793600000 | 812.46 |
1551052800000 | 812.02 |
1551139200000 | 815.94 |
1551225600000 | 812.46 |
1551312000000 | 805.64 |
1551398400000 | 809.4299 |
1551657600000 | 814.86 |
1551744000000 | 814.71 |
1551830400000 | 809.5599 |
1551916800000 | 802.54 |
1552003200000 | 799.83 |
1552262400000 | 805.58 |
1552348800000 | 810.38 |
1552435200000 | 812.65 |
1552521600000 | 818.1 |
1552608000000 | 819.28 |
1552867200000 | 820.44 |
1552953600000 | 825.6 |
1553040000000 | 819.34 |
1553126400000 | 818.47 |
1553212800000 | 808.77 |
1553472000000 | 801.51 |
1553558400000 | 803.78 |
1553644800000 | 804.95 |
1553731200000 | 807.5599 |
1553817600000 | 812.36 |
1554076800000 | 824.67 |
1554163200000 | 832.76 |
1554249600000 | 841.52 |
1554336000000 | 838.74 |
1554422400000 | 841.51 |
1554681600000 | 841.83 |
1554768000000 | 838.53 |
1554854400000 | 844.41 |
1554940800000 | 846.01 |
1555027200000 | 852.6 |
1555286400000 | 853.37 |
1555372800000 | 854.96 |
1555459200000 | 852.26 |
1555545600000 | 855.16 |
1555977600000 | 858.86 |
1556064000000 | 858.71 |
1556150400000 | 865.96 |
1556236800000 | 863.18 |
1556496000000 | 867.36 |
1556582400000 | 865.84 |
1556668800000 | 866.58 |
1556755200000 | 860.43 |
1556841600000 | 865.83 |
1557100800000 | 856.27 |
1557187200000 | 851.73 |
1557273600000 | 853.31 |
1557360000000 | 846.63 |
1557446400000 | 855.32 |
1557705600000 | 842.86 |
1557792000000 | 849.68 |
1557878400000 | 854.89 |
1557964800000 | 865.93 |
1558051200000 | 863.65 |
1558310400000 | 856.22 |
1558396800000 | 863.98 |
1558483200000 | 866.74 |
1558569600000 | 852.73 |
1558656000000 | 856.2 |
1558915200000 | 854.76 |
1559001600000 | 855.91 |
1559088000000 | 840.43 |
1559174400000 | 838.59 |
1559260800000 | 833.13 |
1559520000000 | 831.78 |
1559606400000 | 841.71 |
1559692800000 | 843.65 |
1559779200000 | 843.16 |
1559865600000 | 854.4 |
1560124800000 | 860.09 |
1560211200000 | 869.23 |
1560297600000 | 866.53 |
1560384000000 | 870.63 |
1560470400000 | 864 |
1560729600000 | 862.9 |
1560816000000 | 873.84 |
1560902400000 | 872.22 |
1560988800000 | 872.61 |
1561075200000 | 872.32 |
1561334400000 | 866.53 |
1561420800000 | 862.95 |
1561507200000 | 860.12 |
1561593600000 | 861.11 |
1561680000000 | 866 |
1561939200000 | 876.14 |
1562025600000 | 876.53 |
1562112000000 | 881 |
1562198400000 | 885.5 |
1562284800000 | 880.23 |
1562544000000 | 884.31 |
1562630400000 | 878.93 |
1562716800000 | 878.91 |
1562803200000 | 875.88 |
1562889600000 | 877.19 |
1563148800000 | 879.05 |
1563235200000 | 873.91 |
1563321600000 | 867.8 |
1563408000000 | 857.53 |
1563494400000 | 863.51 |
1563753600000 | 868.41 |
1563840000000 | 871.2 |
1563926400000 | 866.95 |
1564012800000 | 864.05 |
1564099200000 | 864.7 |
1564358400000 | 864.4 |
1564444800000 | 858.95 |
1564531200000 | 861.25 |
1564617600000 | 865.39 |
1564704000000 | 854.6 |
1564963200000 | 835.46 |
1565049600000 | 832.8099 |
1565136000000 | 831.44 |
1565222400000 | 840.15 |
1565308800000 | 834.54 |
1565568000000 | 830.73 |
1565654400000 | 831.99 |
1565740800000 | 815.17 |
1565827200000 | 808.19 |
1565913600000 | 820.6 |
1566172800000 | 833.3099 |
1566259200000 | 835.41 |
1566345600000 | 841.1 |
1566432000000 | 840.58 |
1566518400000 | 835.91 |
1566777600000 | 830.95 |
1566864000000 | 833.94 |
1566950400000 | 833.77 |
1567036800000 | 844.66 |
1567123200000 | 853.51 |
1567382400000 | 851.75 |
1567468800000 | 849.3 |
1567555200000 | 855.58 |
1567641600000 | 855.07 |
1567728000000 | 854.74 |
1567987200000 | 856.67 |
1568073600000 | 853.19 |
1568160000000 | 857.37 |
1568246400000 | 859.82 |
1568332800000 | 864.38 |
1568592000000 | 864.05 |
1568678400000 | 865.79 |
1568764800000 | 873.13 |
1568851200000 | 870.92 |
1568937600000 | 869.35 |
1569196800000 | 860.89 |
1569283200000 | 861.9 |
1569369600000 | 853.14 |
1569456000000 | 858.23 |
1569542400000 | 864.23 |
1569801600000 | 869.44 |
1569888000000 | 867.7 |
1569974400000 | 848.48 |
1570060800000 | 840.83 |
1570147200000 | 851.24 |
1570406400000 | 859.43 |
1570492800000 | 855.86 |
1570579200000 | 859.75 |
1570665600000 | 858.67 |
1570752000000 | 866.72 |
1571011200000 | 865.46 |
1571097600000 | 871.37 |
1571184000000 | 870.39 |
1571270400000 | 871.48 |
1571356800000 | 871.28 |
1571616000000 | 872.22 |
1571702400000 | 871.65 |
1571788800000 | 870.84 |
1571875200000 | 876.35 |
1571961600000 | 885.03 |
1572220800000 | 888.66 |
1572307200000 | 885.64 |
1572393600000 | 888.57 |
1572480000000 | 883.8 |
1572566400000 | 889.08 |
1572825600000 | 898.12 |
1572912000000 | 898.68 |
1572998400000 | 899.47 |
1573084800000 | 905.34 |
1573171200000 | 911.62 |
1573430400000 | 913.81 |
1573516800000 | 914.81 |
1573603200000 | 913.55 |
1573689600000 | 913.71 |
1573776000000 | 916.98 |
1574035200000 | 915.3 |
1574121600000 | 913.6 |
1574208000000 | 911.86 |
1574294400000 | 907.97 |
1574380800000 | 910.29 |
1574640000000 | 917.44 |
1574726400000 | 922.27 |
1574812800000 | 920.42 |
1574899200000 | 917.59 |
1574985600000 | 918.54 |
1575244800000 | 914.45 |
1575331200000 | 908.64 |
1575417600000 | 919.63 |
1575504000000 | 922.28 |
1575590400000 | 929.85 |
1575849600000 | 931.4 |
1575936000000 | 931.16 |
1576022400000 | 927.83 |
1576108800000 | 928.68 |
1576195200000 | 937.6 |
1576454400000 | 944.4 |
1576540800000 | 945.7 |
1576627200000 | 944.53 |
1576713600000 | 952.31 |
1576800000000 | 957.45 |
1577059200000 | 964.36 |
1577145600000 | 964.57 |
1577404800000 | 969.8 |
1577664000000 | 966.43 |
1577750400000 | 968.7 |
1577923200000 | 980.63 |
1578009600000 | 976.79 |
1578268800000 | 974.34 |
1578355200000 | 974.05 |
1578441600000 | 972.78 |
1578528000000 | 980.99 |
1578614400000 | 982.76 |
1578873600000 | 987.25 |
1578960000000 | 985.11 |
1579046400000 | 985 |
1579132800000 | 992.54 |
1579219200000 | 998.61 |
1579478400000 | 1001.57 |
1579564800000 | 995.79 |
1579651200000 | 994.9 |
1579737600000 | 981.14 |
1579824000000 | 990.57 |
1580083200000 | 968.8 |
1580169600000 | 973.14 |
1580256000000 | 977.98 |
1580342400000 | 967.78 |
1580428800000 | 970.87 |
1580688000000 | 968.65 |
1580774400000 | 982.56 |
1580860800000 | 993.17 |
1580947200000 | 995.02 |
1581033600000 | 985.22 |
1581292800000 | 987.58 |
1581379200000 | 1000.49 |
1581465600000 | 1005.55 |
1581552000000 | 1005.29 |
1581638400000 | 1011.62 |
1581897600000 | 1010.14 |
1581984000000 | 1010.07 |
1582070400000 | 1024.32 |
1582156800000 | 1029.57 |
1582243200000 | 1020.6 |
1582502400000 | 977.09 |
1582588800000 | 959.69 |
1582675200000 | 960.28 |
1582761600000 | 917.96 |
1582848000000 | 894.38 |
1583107200000 | 895.98 |
1583193600000 | 915.72 |
1583280000000 | 915.26 |
1583366400000 | 899.9 |
1583452800000 | 870.07 |
1583712000000 | 819.6799 |
1583798400000 | 811.49 |
1583884800000 | 784.21 |
1583971200000 | 694.8099 |
1584057600000 | 701.63 |
1584316800000 | 659.8099 |
1584403200000 | 651 |
1584489600000 | 621.84 |
1584576000000 | 632.01 |
1584662400000 | 647.24 |
1584921600000 | 616.63 |
1585008000000 | 654 |
1585094400000 | 679.55 |
1585180800000 | 694.54 |
1585267200000 | 680.27 |
1585526400000 | 695.83 |
1585612800000 | 715.52 |
1585699200000 | 705.5 |
1585785600000 | 703.24 |
1585872000000 | 703.53 |
1586131200000 | 728.89 |
1586217600000 | 753.04 |
1586304000000 | 757.3099 |
1586390400000 | 763.27 |
1586822400000 | 777.94 |
1586908800000 | 750.1 |
1586995200000 | 744.28 |
1587081600000 | 766.34 |
1587340800000 | 772.84 |
1587427200000 | 759.61 |
1587513600000 | 760.41 |
1587600000000 | 777.95 |
1587686400000 | 771.11 |
1587945600000 | 781.25 |
1588032000000 | 788.85 |
1588118400000 | 805.53 |
1588204800000 | 803.99 |
1588291200000 | 803.53 |
1588550400000 | 777.42 |
1588636800000 | 785.89 |
1588723200000 | 788.32 |
1588809600000 | 805.85 |
1588896000000 | 816.04 |
1589155200000 | 815.49 |
1589241600000 | 815 |
1589328000000 | 802.8 |
1589414400000 | 780.11 |
1589500800000 | 789.63 |
1589760000000 | 814.96 |
1589846400000 | 826.85 |
1589932800000 | 832.49 |
1590019200000 | 832.92 |
1590105600000 | 834.59 |
1590364800000 | 851.52 |
1590451200000 | 865.42 |
1590537600000 | 862.84 |
1590624000000 | 871.55 |
1590710400000 | 873.83 |
1590969600000 | 880.02 |
1591056000000 | 890.89 |
1591142400000 | 906.93 |
1591228800000 | 908.67 |
1591315200000 | 918.65 |
1591574400000 | 917.75 |
1591660800000 | 904.21 |
1591747200000 | 902.34 |
1591833600000 | 868.42 |
1591920000000 | 871.63 |
1592179200000 | 874.26 |
1592265600000 | 899.65 |
1592352000000 | 904.11 |
1592438400000 | 905.75 |
1592524800000 | 905.9 |
1592784000000 | 893.23 |
1592870400000 | 903.41 |
1592956800000 | 889.64 |
1593043200000 | 886.6 |
1593129600000 | 888.56 |
1593388800000 | 889.93 |
1593475200000 | 892.33 |
1593561600000 | 903.38 |
1593648000000 | 914.13 |
1593734400000 | 915.2 |
1593993600000 | 926.56 |
1594080000000 | 923.85 |
1594166400000 | 922.42 |
1594252800000 | 916 |
1594339200000 | 917.07 |
1594598400000 | 931.69 |
1594684800000 | 924.96 |
1594771200000 | 939.21 |
1594857600000 | 942.98 |
1594944000000 | 946.01 |
1595203200000 | 954.04 |
1595289600000 | 955.16 |
1595376000000 | 957.91 |
1595462400000 | 957.23 |
1595548800000 | 943.63 |
1595808000000 | 947.43 |
1595894400000 | 944.73 |
1595980800000 | 951.18 |
1596067200000 | 932.28 |
1596153600000 | 938.31 |
1596412800000 | 950.56 |
1596499200000 | 947.44 |
1596585600000 | 958.07 |
1596672000000 | 959.2 |
1596758400000 | 963.75 |
1597017600000 | 963.56 |
1597104000000 | 975.14 |
1597190400000 | 974.37 |
1597276800000 | 982.75 |
1597363200000 | 974.82 |
1597622400000 | 983.92 |
1597708800000 | 976.71 |
1597795200000 | 980.25 |
1597881600000 | 976.17 |
1597968000000 | 978.38 |
1598227200000 | 989.59 |
1598313600000 | 987.37 |
1598400000000 | 996.23 |
1598486400000 | 990.81 |
1598572800000 | 988.99 |
1598832000000 | 994.12 |
1598918400000 | 993.38 |
1599004800000 | 996.89 |
1599091200000 | 982.95 |
1599177600000 | 972.37 |
1599436800000 | 991.45 |
1599523200000 | 982.94 |
1599609600000 | 993.28 |
1599696000000 | 993.7 |
1599782400000 | 996.37 |
1600041600000 | 999.09 |
1600128000000 | 1009.43 |
1600214400000 | 1020.03 |
1600300800000 | 1024.22 |
1600387200000 | 1023.15 |
1600646400000 | 988.42 |
1600732800000 | 992.59 |
1600819200000 | 994.67 |
1600905600000 | 995.39 |
1600992000000 | 996.67 |
1601251200000 | 1012.56 |
1601337600000 | 1012.67 |
1601424000000 | 1020.76 |
1601510400000 | 1027.74 |
1601596800000 | 1022.03 |
1601856000000 | 1039.1099 |
1601942400000 | 1044.22 |
1602028800000 | 1039.04 |
1602115200000 | 1045.5 |
1602201600000 | 1049.89 |
1602460800000 | 1060.67 |
1602547200000 | 1050.28 |
1602633600000 | 1056.25 |
1602720000000 | 1040.2 |
1602806400000 | 1045.3699 |
1603065600000 | 1047.45 |
1603152000000 | 1041.4 |
1603238400000 | 1025.48 |
1603324800000 | 1021.09 |
1603411200000 | 1020.47 |
1603670400000 | 982.98 |
1603756800000 | 977.07 |
1603843200000 | 943.4 |
1603929600000 | 945.52 |
1604016000000 | 955.69 |
1604275200000 | 965.65 |
1604361600000 | 984.76 |
1604448000000 | 1009.72 |
1604534400000 | 1018.41 |
1604620800000 | 1014.73 |
1604880000000 | 1030.81 |
1604966400000 | 1026.05 |
1605052800000 | 1035.25 |
1605139200000 | 1030.41 |
1605225600000 | 1038.8599 |
1605484800000 | 1051.3699 |
1605571200000 | 1048.53 |
1605657600000 | 1052.22 |
1605744000000 | 1048.68 |
1605830400000 | 1055.47 |
1606089600000 | 1059.89 |
1606176000000 | 1063.4 |
1606262400000 | 1064.49 |
1606348800000 | 1069 |
1606435200000 | 1079.31 |
1606694400000 | 1084.4 |
1606780800000 | 1086.52 |
1606867200000 | 1081.6099 |
1606953600000 | 1078.63 |
1607040000000 | 1085.6199 |
1607299200000 | 1083.13 |
1607385600000 | 1096.23 |
1607472000000 | 1097.95 |
1607558400000 | 1092.94 |
1607644800000 | 1094.67 |
1607904000000 | 1102.81 |
1607990400000 | 1103.3699 |
1608076800000 | 1112.01 |
1608163200000 | 1114.63 |
1608249600000 | 1122.22 |
1608508800000 | 1102.9 |
1608595200000 | 1120.35 |
1608681600000 | 1131.6099 |
1608768000000 | 1130.45 |
1609113600000 | 1142.85 |
1609200000000 | 1151.35 |
1609286400000 | 1151.28 |
1609372800000 | 1150.69 |
1609718400000 | 1160.93 |
1609804800000 | 1161.21 |
1609891200000 | 1164.78 |
1609977600000 | 1174.81 |
1610064000000 | 1185.33 |
1610323200000 | 1167.6099 |
1610409600000 | 1172.79 |
1610496000000 | 1179.34 |
1610582400000 | 1185.69 |
1610668800000 | 1169.56 |
1610928000000 | 1178.46 |
1611014400000 | 1186.77 |
1611100800000 | 1192.6099 |
1611187200000 | 1190.3599 |
1611273600000 | 1182.34 |
1611532800000 | 1162.51 |
1611619200000 | 1166.7 |
1611705600000 | 1143.59 |
1611792000000 | 1145.48 |
1611878400000 | 1144.21 |
1612137600000 | 1167.75 |
1612224000000 | 1179.84 |
1612310400000 | 1185.33 |
1612396800000 | 1193.31 |
1612483200000 | 1195.64 |
1612742400000 | 1202.09 |
1612828800000 | 1191.99 |
1612915200000 | 1190.45 |
1613001600000 | 1204.92 |
1613088000000 | 1209.29 |
1613347200000 | 1216.74 |
1613433600000 | 1215.06 |
1613520000000 | 1201.8 |
1613606400000 | 1186.78 |
1613692800000 | 1197.79 |
1613952000000 | 1196.39 |
1614038400000 | 1183.75 |
1614124800000 | 1189.72 |
1614211200000 | 1199.26 |
1614297600000 | 1188.7 |
1614556800000 | 1217.39 |
1614643200000 | 1220.89 |
1614729600000 | 1218.79 |
1614816000000 | 1204.33 |
1614902400000 | 1199.27 |
1615161600000 | 1210.6199 |
1615248000000 | 1226.85 |
1615334400000 | 1229.97 |
1615420800000 | 1245.92 |
1615507200000 | 1238.16 |
1615766400000 | 1242.16 |
1615852800000 | 1250.23 |
1615939200000 | 1233.96 |
1616025600000 | 1240.93 |
1616112000000 | 1238.1 |
1616371200000 | 1242.99 |
1616457600000 | 1237.91 |
1616544000000 | 1238.55 |
1616630400000 | 1231.55 |
1616716800000 | 1248.31 |
1616976000000 | 1249.38 |
1617062400000 | 1260.63 |
1617148800000 | 1264.63 |
1617235200000 | 1278.83 |
1617667200000 | 1298.6099 |
1617753600000 | 1300.7 |
1617840000000 | 1304.9 |
1617926400000 | 1308.8 |
1618185600000 | 1304.14 |
1618272000000 | 1319.08 |
1618358400000 | 1316.23 |
1618444800000 | 1325.53 |
1618531200000 | 1342.51 |
1618790400000 | 1336.3599 |
1618876800000 | 1318.63 |
1618963200000 | 1314.9 |
1619049600000 | 1337.3699 |
1619136000000 | 1346.18 |
1619395200000 | 1358.82 |
1619481600000 | 1355.18 |
1619568000000 | 1355.38 |
1619654400000 | 1357.1199 |
1619740800000 | 1348.4 |
1620000000000 | 1352.75 |
1620086400000 | 1328.65 |
1620172800000 | 1350.21 |
1620259200000 | 1332.3599 |
1620345600000 | 1348.98 |
1620604800000 | 1345.6099 |
1620691200000 | 1306.77 |
1620777600000 | 1306.08 |
1620864000000 | 1304.64 |
1620950400000 | 1307.22 |
1621209600000 | 1310.35 |
1621296000000 | 1328.43 |
1621382400000 | 1311.79 |
1621468800000 | 1331.76 |
1621555200000 | 1335.31 |
1621814400000 | 1342.23 |
1621900800000 | 1339.75 |
1621987200000 | 1335.6099 |
1622073600000 | 1338.04 |
1622160000000 | 1353.04 |
1622419200000 | 1353.33 |
1622505600000 | 1363.1099 |
1622592000000 | 1357.77 |
1622678400000 | 1358.23 |
1622764800000 | 1365 |
1623024000000 | 1360.94 |
1623110400000 | 1365.1099 |
1623196800000 | 1362.31 |
1623283200000 | 1359.98 |
1623369600000 | 1362.63 |
1623628800000 | 1371.3599 |
1623715200000 | 1360.67 |
1623801600000 | 1360.23 |
1623888000000 | 1349.81 |
1623974400000 | 1340.63 |
1624233600000 | 1333.69 |
1624320000000 | 1334.68 |
1624406400000 | 1329.06 |
1624492800000 | 1335.3599 |
1624579200000 | 1340.97 |
1624838400000 | 1344.14 |
1624924800000 | 1357.97 |
1625011200000 | 1350.18 |
1625097600000 | 1363.79 |
1625184000000 | 1374.78 |
1625443200000 | 1384.58 |
1625529600000 | 1386.42 |
1625616000000 | 1401.4 |
1625702400000 | 1377.42 |
1625788800000 | 1393.08 |
1626048000000 | 1410.07 |
1626134400000 | 1415.81 |
1626220800000 | 1413.44 |
1626307200000 | 1404.27 |
1626393600000 | 1401.68 |
1626652800000 | 1373.59 |
1626739200000 | 1374.16 |
1626825600000 | 1404.63 |
1626912000000 | 1420.63 |
1626998400000 | 1427.81 |
1627257600000 | 1429.94 |
1627344000000 | 1420.56 |
1627430400000 | 1428.19 |
1627516800000 | 1431.43 |
1627603200000 | 1434.25 |
1627862400000 | 1444.92 |
1627948800000 | 1446.43 |
1628035200000 | 1452.43 |
1628121600000 | 1455.97 |
1628208000000 | 1447.63 |
1628467200000 | 1447.98 |
1628553600000 | 1454.59 |
1628640000000 | 1455.92 |
1628726400000 | 1455.17 |
1628812800000 | 1455.8 |
1629072000000 | 1442.1099 |
1629158400000 | 1445.07 |
1629244800000 | 1453.28 |
1629331200000 | 1431.42 |
1629417600000 | 1444.3599 |
1629676800000 | 1456.99 |
1629763200000 | 1453.45 |
1629849600000 | 1459.99 |
1629936000000 | 1464.54 |
1630022400000 | 1467.48 |
1630281600000 | 1474.3699 |
1630368000000 | 1474.54 |
1630454400000 | 1477.98 |
1630540800000 | 1493.42 |
1630627200000 | 1488.06 |
1630886400000 | 1495.09 |
1630972800000 | 1486.95 |
1631059200000 | 1465.97 |
1631145600000 | 1472.23 |
1631232000000 | 1463.04 |
1631491200000 | 1451.5 |
1631577600000 | 1449.22 |
1631664000000 | 1430.7 |
1631750400000 | 1442.67 |
1631836800000 | 1440.05 |
1632096000000 | 1393.76 |
1632182400000 | 1394.6099 |
1632268800000 | 1411.33 |
1632355200000 | 1434.25 |
1632441600000 | 1418.66 |
1632700800000 | 1406.04 |
1632787200000 | 1369.1099 |
1632873600000 | 1366.15 |
1632960000000 | 1370.79 |
1633046400000 | 1374.3699 |
1633305600000 | 1358.27 |
1633392000000 | 1373.2 |
1633478400000 | 1358.26 |
1633564800000 | 1377.29 |
1633651200000 | 1368.25 |
1633910400000 | 1358.09 |
1633996800000 | 1376.1 |
1634083200000 | 1403.2 |
1634169600000 | 1417.49 |
1634256000000 | 1427.02 |
1634515200000 | 1433.75 |
1634601600000 | 1444.93 |
1634688000000 | 1446.43 |
1634774400000 | 1451.07 |
1634860800000 | 1458.77 |
1635120000000 | 1453.59 |
1635206400000 | 1454.38 |
1635292800000 | 1448.93 |
1635379200000 | 1457.14 |
1635465600000 | 1442 |
1635724800000 | 1452.16 |
1635811200000 | 1450.45 |
1635897600000 | 1461.09 |
1635984000000 | 1478.24 |
1636070400000 | 1476.23 |
1636329600000 | 1483.5 |
1636416000000 | 1484.18 |
1636502400000 | 1481.03 |
1636588800000 | 1491.08 |
1636675200000 | 1503.3599 |
1636934400000 | 1506.92 |
1637020800000 | 1513.14 |
1637107200000 | 1512.71 |
1637193600000 | 1509.2 |
1637280000000 | 1514.21 |
1637539200000 | 1505.25 |
1637625600000 | 1472.73 |
1637712000000 | 1468.9 |
1637798400000 | 1484.24 |
1637884800000 | 1446.51 |
1638144000000 | 1458.73 |
1638230400000 | 1451.42 |
1638316800000 | 1469.34 |
1638403200000 | 1439.65 |
1638489600000 | 1425.91 |
1638748800000 | 1410.28 |
1638835200000 | 1456.39 |
1638921600000 | 1455.42 |
1639008000000 | 1448.83 |
1639094400000 | 1443.29 |
1639353600000 | 1429.57 |
1639440000000 | 1401.84 |
1639526400000 | 1407.21 |
1639612800000 | 1420.73 |
1639699200000 | 1418.85 |
1639958400000 | 1408.29 |
1640044800000 | 1428.1099 |
1640131200000 | 1448.91 |
1640217600000 | 1468.24 |
1640304000000 | 1469 |
1640563200000 | 1490.57 |
1640649600000 | 1493.75 |
1640736000000 | 1497.65 |
1640822400000 | 1499.76 |
1640908800000 | 1501.25 |
1641168000000 | 1513.81 |
1641254400000 | 1503.07 |
1641340800000 | 1506 |
1641427200000 | 1498.8699 |
1641513600000 | 1461.7 |
1641772800000 | 1410.95 |
1641859200000 | 1424.01 |
1641945600000 | 1441 |
1642032000000 | 1435.88 |
1642118400000 | 1408.33 |
1642377600000 | 1409.66 |
1642464000000 | 1382.83 |
1642550400000 | 1391.97 |
1642636800000 | 1406.68 |
1642723200000 | 1369.35 |
1642982400000 | 1303.8599 |
1643068800000 | 1309.23 |
1643155200000 | 1346.54 |
1643241600000 | 1347.31 |
1643328000000 | 1343.56 |
1643587200000 | 1366.94 |
1643673600000 | 1386.42 |
1643760000000 | 1401.38 |
1643846400000 | 1367.93 |
1643932800000 | 1352.75 |
1644192000000 | 1361.84 |
1644278400000 | 1345.9 |
1644364800000 | 1371.52 |
1644451200000 | 1376.54 |
1644537600000 | 1365.75 |
1644796800000 | 1327.46 |
1644883200000 | 1351.4 |
1644969600000 | 1349.32 |
1645056000000 | 1325.95 |
1645142400000 | 1300.79 |
1645401600000 | 1269.44 |
1645488000000 | 1279.82 |
1645574400000 | 1275.02 |
1645660800000 | 1251.72 |
1645747200000 | 1285.29 |
1646006400000 | 1308.57 |
1646092800000 | 1283.42 |
1646179200000 | 1293.48 |
1646265600000 | 1271.5 |
1646352000000 | 1234.48 |
1646611200000 | 1221.6199 |
1646697600000 | 1231.03 |
1646784000000 | 1268.39 |
1646870400000 | 1255.42 |
1646956800000 | 1280.64 |
1647216000000 | 1293.48 |
1647302400000 | 1269.24 |
1647388800000 | 1317.2 |
1647475200000 | 1329.48 |
1647561600000 | 1341.49 |
1647820800000 | 1350.77 |
1647907200000 | 1351.32 |
1647993600000 | 1335.19 |
1648080000000 | 1310.14 |
1648166400000 | 1310.29 |
1648425600000 | 1326.02 |
1648512000000 | 1346.95 |
1648598400000 | 1346.59 |
1648684800000 | 1335.95 |
1648771200000 | 1348.33 |
1649030400000 | 1364.83 |
1649116800000 | 1353.55 |
1649203200000 | 1324.94 |
1649289600000 | 1323.6199 |
1649376000000 | 1329.39 |
1649635200000 | 1311.54 |
1649721600000 | 1315.26 |
1649808000000 | 1316.71 |
1649894400000 | 1325.65 |
1650326400000 | 1326.15 |
1650412800000 | 1325.3 |
1650499200000 | 1339.91 |
1650585600000 | 1315.93 |
1650844800000 | 1286.96 |
1650931200000 | 1269.23 |
1651017600000 | 1262.65 |
1651104000000 | 1262.77 |
1651190400000 | 1281.04 |
1651449600000 | 1261.72 |
1651536000000 | 1260.84 |
1651622400000 | 1252.71 |
1651708800000 | 1239.9 |
1651795200000 | 1217.69 |
1652054400000 | 1172.25 |
1652140800000 | 1173.96 |
1652227200000 | 1197.2 |
1652313600000 | 1185.53 |
1652400000000 | 1211.39 |
1652659200000 | 1222.01 |
1652745600000 | 1234.45 |
1652832000000 | 1227.68 |
1652918400000 | 1228.27 |
1653004800000 | 1234.95 |
1653264000000 | 1243.54 |
1653350400000 | 1227.19 |
1653436800000 | 1234.41 |
1653523200000 | 1236.92 |
1653609600000 | 1271.3599 |
1653868800000 | 1285.27 |
1653955200000 | 1276.56 |
1654041600000 | 1255.91 |
1654128000000 | 1263.81 |
1654214400000 | 1262.27 |
1654473600000 | 1265.46 |
1654560000000 | 1264.6199 |
1654646400000 | 1267.95 |
1654732800000 | 1242.35 |
1654819200000 | 1205.99 |
1655078400000 | 1174.67 |
1655164800000 | 1153.79 |
1655251200000 | 1165.52 |
1655337600000 | 1122.6099 |
1655424000000 | 1135.22 |
1655683200000 | 1149.31 |
1655769600000 | 1148.25 |
1655856000000 | 1132.83 |
1655942400000 | 1123.51 |
1656028800000 | 1128.15 |
1656288000000 | 1154.63 |
1656374400000 | 1152.1199 |
1656460800000 | 1137.84 |
1656547200000 | 1117.6199 |
1656633600000 | 1128.8699 |
1656892800000 | 1127.03 |
1656979200000 | 1117.77 |
1657065600000 | 1133.1099 |
1657152000000 | 1162.14 |
1657238400000 | 1168.44 |
1657497600000 | 1159.38 |
1657584000000 | 1163.14 |
1657670400000 | 1148.39 |
1657756800000 | 1128.74 |
1657843200000 | 1142.23 |
1658102400000 | 1166.22 |
1658188800000 | 1174.05 |
1658275200000 | 1181.55 |
1658361600000 | 1196.3 |
1658448000000 | 1218.08 |
1658707200000 | 1211.6 |
1658793600000 | 1201.32 |
1658880000000 | 1212.03 |
1658966400000 | 1231.85 |
1659052800000 | 1259.25 |
1659312000000 | 1249.33 |
1659398400000 | 1232.97 |
1659484800000 | 1249.16 |
1659571200000 | 1252.31 |
1659657600000 | 1236.3699 |
1659916800000 | 1241.94 |
1660003200000 | 1224.95 |
1660089600000 | 1255.3699 |
1660176000000 | 1265.6 |
1660262400000 | 1273.52 |
1660521600000 | 1264.92 |
1660608000000 | 1269.5 |
1660694400000 | 1252.07 |
1660780800000 | 1261.38 |
1660867200000 | 1245.73 |
1661126400000 | 1221.59 |
1661212800000 | 1223.27 |
1661299200000 | 1225.59 |
1661385600000 | 1224.75 |
1661472000000 | 1203.07 |
1661731200000 | 1188.29 |
1661817600000 | 1190.48 |
1661904000000 | 1190.63 |
1661990400000 | 1162.29 |
1662076800000 | 1178.88 |
1662336000000 | 1164.29 |
1662422400000 | 1160.8599 |
1662508800000 | 1154.3599 |
1662595200000 | 1158.31 |
1662681600000 | 1184.48 |
1662940800000 | 1196.92 |
1663027200000 | 1172.79 |
1663113600000 | 1163.22 |
1663200000000 | 1156.95 |
1663286400000 | 1139.01 |
1663545600000 | 1128.51 |
1663632000000 | 1107.16 |
1663718400000 | 1119.72 |
1663804800000 | 1090.23 |
1663891200000 | 1074.54 |
1664150400000 | 1063.05 |
1664236800000 | 1060.93 |
1664323200000 | 1058.17 |
1664409600000 | 1035.16 |
1664496000000 | 1053.44 |
1664755200000 | 1065.99 |
1664841600000 | 1100.83 |
1664928000000 | 1072.16 |
1665014400000 | 1086.77 |
1665100800000 | 1065.18 |
1665360000000 | 1065.67 |
1665446400000 | 1063.65 |
1665532800000 | 1054.29 |
1665619200000 | 1071.6099 |
1665705600000 | 1084.27 |
1665964800000 | 1102.91 |
1666051200000 | 1118.9 |
1666137600000 | 1099.51 |
1666224000000 | 1103.84 |
1666310400000 | 1105.05 |
1666569600000 | 1119.25 |
1666656000000 | 1135.82 |
1666742400000 | 1145.33 |
1666828800000 | 1142.85 |
1666915200000 | 1138.26 |
1667174400000 | 1142.31 |
1667260800000 | 1152.53 |
1667347200000 | 1152.92 |
1667433600000 | 1147.85 |
1667520000000 | 1161.21 |
1667779200000 | 1177.39 |
1667865600000 | 1190.09 |
1667952000000 | 1185.65 |
1668038400000 | 1216.49 |
1668124800000 | 1226.97 |
1668384000000 | 1226.42 |
1668470400000 | 1216.53 |
1668556800000 | 1196.67 |
1668643200000 | 1192.73 |
1668729600000 | 1197.75 |
1668988800000 | 1193.21 |
1669075200000 | 1202.04 |
1669161600000 | 1205.98 |
1669248000000 | 1214.66 |
1669334400000 | 1216.1 |
1669593600000 | 1204.78 |
1669680000000 | 1205.91 |
1669766400000 | 1215.16 |
1669852800000 | 1225.68 |
1669939200000 | 1233.88 |
1670198400000 | 1238.47 |
1670284800000 | 1218.1 |
1670371200000 | 1203.26 |
1670457600000 | 1204.82 |
1670544000000 | 1219.32 |
1670803200000 | 1218.13 |
1670889600000 | 1239.3599 |
1670976000000 | 1239.38 |
1671062400000 | 1214.01 |
1671148800000 | 1197.94 |
1671408000000 | 1191.48 |
1671494400000 | 1189.38 |
1671580800000 | 1208.44 |
1671667200000 | 1200.8699 |
1671753600000 | 1213.47 |
1672099200000 | 1213.53 |
1672185600000 | 1203.66 |
1672272000000 | 1225.88 |
1672358400000 | 1213.73 |
1672617600000 | 1234.82 |
1672704000000 | 1237.29 |
1672790400000 | 1235.1199 |
1672876800000 | 1239.88 |
1672963200000 | 1245.84 |
1673222400000 | 1264.09 |
1673308800000 | 1256.6 |
1673395200000 | 1270.08 |
1673481600000 | 1285.32 |
1673568000000 | 1287.04 |
1673827200000 | 1299.58 |
1673913600000 | 1297.3 |
1674000000000 | 1295.65 |
1674086400000 | 1273.74 |
1674172800000 | 1284.45 |
1674432000000 | 1299.6199 |
1674518400000 | 1295.9 |
1674604800000 | 1281.8699 |
1674691200000 | 1295.77 |
1674777600000 | 1309.23 |
1675036800000 | 1298.59 |
1675123200000 | 1298.3 |
1675209600000 | 1317.56 |
1675296000000 | 1353.3699 |
1675382400000 | 1356.19 |
1675641600000 | 1336.47 |
1675728000000 | 1332.99 |
1675814400000 | 1343.97 |
1675900800000 | 1327.4 |
1675987200000 | 1317.08 |
1676246400000 | 1327.68 |
1676332800000 | 1332.53 |
1676419200000 | 1336.44 |
1676505600000 | 1338.94 |
1676592000000 | 1331.16 |
1676851200000 | 1325.93 |
1676937600000 | 1312.66 |
1677024000000 | 1296.06 |
1677110400000 | 1304.39 |
1677196800000 | 1292.26 |
1677456000000 | 1309.98 |
1677542400000 | 1316.33 |
1677628800000 | 1313.3599 |
1677715200000 | 1316.53 |
1677801600000 | 1333.27 |
1678060800000 | 1332.94 |
1678147200000 | 1326.83 |
1678233600000 | 1324.95 |
1678320000000 | 1322.04 |
1678406400000 | 1292.71 |
1678665600000 | 1260.7 |
1678752000000 | 1274.44 |
1678838400000 | 1227.67 |
1678924800000 | 1234.43 |
1679011200000 | 1223.14 |
1679270400000 | 1224.52 |
1679356800000 | 1240.1 |
1679443200000 | 1231.22 |
1679529600000 | 1237.72 |
1679616000000 | 1213.41 |
1679875200000 | 1223.69 |
1679961600000 | 1216.97 |
1680048000000 | 1240.52 |
1680134400000 | 1268.8599 |
1680220800000 | 1277.09 |
1680480000000 | 1273.64 |
1680566400000 | 1279.3599 |
1680652800000 | 1263.05 |
1680739200000 | 1272.2 |
1681171200000 | 1288.64 |
1681257600000 | 1283.8699 |
1681344000000 | 1295.15 |
1681430400000 | 1308.98 |
1681689600000 | 1310.65 |
1681776000000 | 1307.25 |
1681862400000 | 1297.49 |
1681948800000 | 1283.25 |
1682035200000 | 1280.42 |
1682294400000 | 1282.8 |
1682380800000 | 1269.44 |
1682467200000 | 1280.9 |
1682553600000 | 1297.99 |
1682640000000 | 1305.64 |
1682899200000 | 1307.94 |
1682985600000 | 1285.06 |
1683072000000 | 1281.84 |
1683158400000 | 1278.8599 |
1683244800000 | 1290.78 |
1683504000000 | 1289.52 |
1683590400000 | 1275.77 |
1683676800000 | 1282.95 |
1683763200000 | 1298.8699 |
1683849600000 | 1298.81 |
1684108800000 | 1309.16 |
1684195200000 | 1297.19 |
1684281600000 | 1291.14 |
1684368000000 | 1293.92 |
1684454400000 | 1307.29 |
1684713600000 | 1310.48 |
1684800000000 | 1312.25 |
1684886400000 | 1287.58 |
1684972800000 | 1284.34 |
1685059200000 | 1292.77 |
1685318400000 | 1287.6099 |
1685404800000 | 1286.67 |
1685491200000 | 1278.06 |
1685577600000 | 1288.08 |
1685664000000 | 1309.95 |
1685923200000 | 1309.77 |
1686009600000 | 1308.14 |
1686096000000 | 1311.73 |
1686182400000 | 1308.49 |
1686268800000 | 1316.89 |
1686528000000 | 1318.32 |
1686614400000 | 1325.6199 |
1686700800000 | 1329.39 |
1686787200000 | 1320.3699 |
1686873600000 | 1318.92 |
1687132800000 | 1302.03 |
1687219200000 | 1296.79 |
1687305600000 | 1283.17 |
1687392000000 | 1276.45 |
1687478400000 | 1264.77 |
1687737600000 | 1260.23 |
1687824000000 | 1254.47 |
1687910400000 | 1272.77 |
1687996800000 | 1283.92 |
1688083200000 | 1292.58 |
1688342400000 | 1292.24 |
1688428800000 | 1302.6199 |
1688515200000 | 1292.18 |
1688601600000 | 1271.64 |
1688688000000 | 1285.07 |
1688947200000 | 1281.01 |
1689033600000 | 1280.6 |
1689120000000 | 1289.18 |
1689206400000 | 1279.45 |
1689292800000 | 1268.83 |
1689552000000 | 1257.81 |
1689638400000 | 1263.41 |
1689724800000 | 1276.74 |
1689811200000 | 1274.6199 |
1689897600000 | 1274.39 |
1690156800000 | 1276.1099 |
1690243200000 | 1285.42 |
1690329600000 | 1282.14 |
1690416000000 | 1285.82 |
1690502400000 | 1282.31 |
1690761600000 | 1288.1199 |
1690848000000 | 1287.58 |
1690934400000 | 1274.06 |
1691020800000 | 1270 |
1691107200000 | 1278.6199 |
1691366400000 | 1273.78 |
1691452800000 | 1267.7 |
1691539200000 | 1278.35 |
1691625600000 | 1280.34 |
1691712000000 | 1276.64 |
1691971200000 | 1274.65 |
1692057600000 | 1259.7 |
1692144000000 | 1256.51 |
1692230400000 | 1245.69 |
1692316800000 | 1235.92 |
1692576000000 | 1227.93 |
1692662400000 | 1228.59 |
1692748800000 | 1230.07 |
1692835200000 | 1222.44 |
1692921600000 | 1227.3 |
1693180800000 | 1238.02 |
1693267200000 | 1245.13 |
1693353600000 | 1238.6199 |
1693440000000 | 1250.64 |
1693526400000 | 1255.3599 |
1693785600000 | 1255.73 |
1693872000000 | 1249.94 |
1693958400000 | 1246.1099 |
1694044800000 | 1232.26 |
1694131200000 | 1230.83 |
1694390400000 | 1236.33 |
1694476800000 | 1225.21 |
1694563200000 | 1220.92 |
1694649600000 | 1238.94 |
1694736000000 | 1237.47 |
1694995200000 | 1229.57 |
1695081600000 | 1224.53 |
1695168000000 | 1238.06 |
1695254400000 | 1231.17 |
1695340800000 | 1223.03 |
1695600000000 | 1200.82 |
1695686400000 | 1183.32 |
1695772800000 | 1184.58 |
1695859200000 | 1185.71 |
1695945600000 | 1199.1 |
1696204800000 | 1194.93 |
1696291200000 | 1173.06 |
1696377600000 | 1162.1099 |
1696464000000 | 1170.93 |
1696550400000 | 1173.58 |
1696809600000 | 1171.55 |
1696896000000 | 1194.82 |
1696982400000 | 1194.2 |
1697068800000 | 1197.74 |
1697155200000 | 1181.89 |
1697414400000 | 1175.16 |
1697500800000 | 1166.63 |
1697587200000 | 1154.8599 |
1697673600000 | 1144 |
1697760000000 | 1132.8699 |
1698019200000 | 1125.79 |
1698105600000 | 1142.6099 |
1698192000000 | 1123.41 |
1698278400000 | 1129.81 |
1698364800000 | 1130.39 |
1698624000000 | 1141.19 |
1698710400000 | 1160.4 |
1698796800000 | 1160.46 |
1698883200000 | 1187.64 |
1698969600000 | 1191.98 |
1699228800000 | 1188.71 |
1699315200000 | 1178.09 |
1699401600000 | 1179.6 |
1699488000000 | 1197.74 |
1699574400000 | 1185.45 |
1699833600000 | 1183.64 |
1699920000000 | 1224.6099 |
1700006400000 | 1225.56 |
1700092800000 | 1209.83 |
1700179200000 | 1227.56 |
1700438400000 | 1236.65 |
1700524800000 | 1219.46 |
1700611200000 | 1227.6099 |
1700697600000 | 1233.66 |
1700784000000 | 1236.15 |
1701043200000 | 1234.6099 |
1701129600000 | 1223.92 |
1701216000000 | 1233.1199 |
1701302400000 | 1233.78 |
1701388800000 | 1238.83 |
1701648000000 | 1230.49 |
1701734400000 | 1242.35 |
1701820800000 | 1248.07 |
1701907200000 | 1245.19 |
1701993600000 | 1258.38 |
1702252800000 | 1257.82 |
1702339200000 | 1244.02 |
1702425600000 | 1244 |
1702512000000 | 1291.15 |
1702598400000 | 1299.05 |
1702857600000 | 1296.75 |
1702944000000 | 1309.55 |
1703030400000 | 1308.98 |
1703116800000 | 1303.99 |
1703203200000 | 1309.45 |
1703635200000 | 1315.78 |
1703721600000 | 1319.05 |
1703808000000 | 1325.84 |
1704153600000 | 1317.3 |
1704240000000 | 1300.7 |
1704326400000 | 1311.45 |
1704412800000 | 1305.15 |
1704672000000 | 1313.27 |
1704758400000 | 1316.21 |
1704844800000 | 1315.68 |
1704931200000 | 1307.26 |
1705017600000 | 1327.29 |
1705276800000 | 1308.22 |
1705363200000 | 1305.8 |
1705449600000 | 1291.52 |
1705536000000 | 1300.32 |
1705622400000 | 1288.82 |
1705881600000 | 1299.6099 |
1705968000000 | 1302.02 |
1706054400000 | 1312.8699 |
1706140800000 | 1318.8 |
1706227200000 | 1329.21 |
1706486400000 | 1329.44 |
1706572800000 | 1327.33 |
1706659200000 | 1324.75 |
1706745600000 | 1326.68 |
1706832000000 | 1318.1 |
1707091200000 | 1312.95 |
1707177600000 | 1318.55 |
1707264000000 | 1314.1199 |
1707350400000 | 1329.27 |
1707436800000 | 1324.41 |
1707696000000 | 1333.04 |
1707782400000 | 1321.92 |
1707868800000 | 1329.8699 |
1707955200000 | 1340.46 |
1708041600000 | 1350.67 |
1708300800000 | 1345.75 |
1708387200000 | 1334.22 |
1708473600000 | 1333.46 |
1708560000000 | 1336.1 |
1708646400000 | 1331.3 |
1708905600000 | 1333.8 |
1708992000000 | 1336.81 |
1709078400000 | 1339.3699 |
1709164800000 | 1345.1199 |
1709251200000 | 1357.47 |
1709510400000 | 1348.72 |
1709596800000 | 1337.95 |
1709683200000 | 1337.23 |
1709769600000 | 1348.49 |
1709856000000 | 1355.2 |
1710115200000 | 1346.8599 |
1710201600000 | 1359.44 |
1710288000000 | 1365.49 |
1710374400000 | 1365.53 |
1710460800000 | 1368.17 |
1710720000000 | 1367.21 |
1710806400000 | 1377.3699 |
1710892800000 | 1379.3 |
1710979200000 | 1398.58 |
1711065600000 | 1404.97 |
1711324800000 | 1410.95 |
1711411200000 | 1417.47 |
1711497600000 | 1422.5 |
1711584000000 | 1428.79 |
1712016000000 | 1422.99 |
1712102400000 | 1429.74 |
1712188800000 | 1431.67 |
1712275200000 | 1425.22 |
1712534400000 | 1432.77 |
1712620800000 | 1425.6 |
1712707200000 | 1421.6 |
1712793600000 | 1421.31 |
1712880000000 | 1421.28 |
1713139200000 | 1415.13 |
1713225600000 | 1400.3599 |
1713312000000 | 1403.8599 |
1713398400000 | 1398.98 |
1713484800000 | 1396.69 |
1713744000000 | 1399.99 |
1713830400000 | 1415.1199 |
1713916800000 | 1419.85 |
1714003200000 | 1396.84 |
1714089600000 | 1427.84 |
1714348800000 | 1446.97 |
1714435200000 | 1453.51 |
1714521600000 | 1451.3699 |
1714608000000 | 1440.75 |
1714694400000 | 1456.83 |
1714953600000 | 1467.74 |
1715040000000 | 1481.22 |
1715126400000 | 1492.93 |
1715212800000 | 1492.67 |
1715299200000 | 1509.45 |
1715558400000 | 1516.32 |
1715644800000 | 1528.03 |
1715731200000 | 1533.51 |
1715817600000 | 1537.1 |
1715904000000 | 1537.72 |
1716163200000 | 1545.53 |
1716249600000 | 1542.74 |
1716336000000 | 1544.78 |
1716422400000 | 1546.78 |
1716508800000 | 1544.97 |
1716768000000 | 1549.15 |
1716854400000 | 1545.48 |
1716940800000 | 1529.39 |
1717027200000 | 1540.41 |
1717113600000 | 1551.3 |
1717372800000 | 1540.8699 |
1717459200000 | 1522.92 |
1717545600000 | 1522.89 |
1717632000000 | 1526.52 |
1717718400000 | 1526.3699 |
1717977600000 | 1520.84 |
1718064000000 | 1508.79 |
1718150400000 | 1531.13 |
1718236800000 | 1517.06 |
1718323200000 | 1497.92 |
1718582400000 | 1501.67 |
1718668800000 | 1504.15 |
1718755200000 | 1497.14 |
1718841600000 | 1513.66 |
1718928000000 | 1519.58 |
1719187200000 | 1527.3599 |
1719273600000 | 1512.53 |
1719360000000 | 1508.19 |
1719446400000 | 1521.01 |
1719532800000 | 1518.6099 |
1719792000000 | 1528.88 |
1719878400000 | 1523.85 |
1719964800000 | 1527.28 |
1720051200000 | 1533.19 |
1720137600000 | 1534.54 |
1720396800000 | 1538.67 |
1720483200000 | 1534.8599 |
1720569600000 | 1534.17 |
1720656000000 | 1541.58 |
1720742400000 | 1568.1 |
1721001600000 | 1557.81 |
1721088000000 | 1566.92 |
1721174400000 | 1563.55 |
1721260800000 | 1566.84 |
1721347200000 | 1565.07 |
1721606400000 | 1580.21 |
1721692800000 | 1579.91 |
1721779200000 | 1574.26 |
1721865600000 | 1566.1 |
1721952000000 | 1576.17 |
1722211200000 | 1584.5 |
1722297600000 | 1590.08 |
1722384000000 | 1590.8599 |
1722470400000 | 1567.53 |
1722556800000 | 1514.52 |
1722816000000 | 1465.09 |
1722902400000 | 1477.6199 |
1722988800000 | 1506.1199 |
1723075200000 | 1506 |
1723161600000 | 1517.77 |
1723420800000 | 1521.3699 |
1723507200000 | 1524.24 |
1723593600000 | 1534.67 |
1723680000000 | 1550.28 |
1723766400000 | 1551.1199 |
1724025600000 | 1553.4 |
1724112000000 | 1539.77 |
1724198400000 | 1538.26 |
1724284800000 | 1541.85 |
1724371200000 | 1561.78 |
1724630400000 | 1559.31 |
1724716800000 | 1552.88 |
1724803200000 | 1547.99 |
1724889600000 | 1558.2 |
1724976000000 | 1566.49 |
1725235200000 | 1559.26 |
1725321600000 | 1534.78 |
1725408000000 | 1530.69 |
1725494400000 | 1521.54 |
1725580800000 | 1511.17 |
1725840000000 | 1525.1099 |
1725926400000 | 1523.35 |
1726012800000 | 1513.53 |
1726099200000 | 1526.85 |
1726185600000 | 1543.04 |
1726444800000 | 1540.64 |
1726531200000 | 1548.71 |
1726617600000 | 1542.97 |
1726704000000 | 1566.6199 |
1726790400000 | 1555.6199 |
1727049600000 | 1555.31 |
1727136000000 | 1545.05 |
1727222400000 | 1552.59 |
1727308800000 | 1567.17 |
1727395200000 | 1564.24 |
1727654400000 | 1566.15 |
1727740800000 | 1560.52 |
1727827200000 | 1560.3599 |
1727913600000 | 1553.97 |
1728000000000 | 1563.67 |
1728259200000 | 1556.81 |
1728345600000 | 1546.31 |
1728432000000 | 1552.07 |
1728518400000 | 1541.7 |
1728604800000 | 1551.33 |
1728864000000 | 1547.22 |
1728950400000 | 1542.3699 |
1729036800000 | 1537.59 |
1729123200000 | 1543.72 |
1729209600000 | 1546.81 |
1729468800000 | 1536.42 |
1729555200000 | 1530.51 |
1729641600000 | 1529.32 |
1729728000000 | 1530.56 |
1729814400000 | 1531.43 |
1730073600000 | 1544.48 |
1730160000000 | 1539.38 |
1730246400000 | 1528.1099 |
1730332800000 | 1517.82 |
1730419200000 | 1522.2 |
1730678400000 | 1521.2 |
1730764800000 | 1520.75 |
1730851200000 | 1506.07 |
1730937600000 | 1523.39 |
1731024000000 | 1527.31 |
1731283200000 | 1534.28 |
1731369600000 | 1511.3699 |
1731456000000 | 1502.44 |
1731542400000 | 1516.07 |
1731628800000 | 1499.76 |
1731888000000 | 1487.95 |
1731974400000 | 1481.43 |
1732060800000 | 1480.9 |
1732147200000 | 1480.45 |
1732233600000 | 1492.59 |
1732492800000 | 1502.76 |
1732579200000 | 1485.6199 |
1732665600000 | 1491.46 |
1732752000000 | 1499.43 |
1732838400000 | 1499.73 |
STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
---|---|---|
2017 | 9.9947908464446 | 13.460773724442 |
2018 | -2.6105450638957 | -3.9100191321544 |
2019 | 38.036455091709 | 30.418002703349 |
2020 | 18.945671959843 | 14.385165091164 |
2021 | 30.734433434395 | 32.912882195465 |
2022 | -19.352432404745 | -9.4533064968227 |
2023 | 9.3877140908486 | 16.288382069761 |
2024 | 14.476429682587 | 10.80932349878 |
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.