Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Nordic Total Market
Index Description
The STOXX Total Market Indices (TMI) cover 95% of the free-float market cap of the relevant investable stock universe by region or country. The STOXX Global TMI serves as the basis for all regional and country TMI indices. All TMI indices offer exposure to global equity markets with the broadest diversification within the STOXX equity universe in terms of regions, currencies and sectors.
Key facts
- With 95% coverage of the free-float market cap of the relevant investable stock universe per region, the index forms a unique benchmark for a truly global investment approach
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market | 2,234.5 | 1,718.0 | 3.0 | 0.5 | 343.9 | 0.0 | 20.0 | 0.0 | 2.0 |
STOXX Europe Total Market | 15,837.5 | 12,177.9 | 6.5 | 0.9 | 343.9 | 0.0 | 2.8 | 0.0 | 3.1 |
Supersector weighting (top 10)
Health Care | 26.9 |
---|---|
Industrial Goods and Services | 21.3 |
Banks | 9.4 |
Financial Services | 7.0 |
Telecommunications | 4.6 |
Construction and Materials | 4.5 |
Energy | 4.0 |
Basic Resources | 3.9 |
Technology | 3.2 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
Sweden | 42.2 |
---|---|
Denmark | 34.3 |
Finland | 12.7 |
Norway | 10.7 |
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 | -2.9 | 1.4 | 9.5 | 1.2 | 58.7 | N/A | N/A | 9.7 | 0.4 | 9.8 |
STOXX Europe Total Market | -1.7 | 4.7 | 10.4 | 12.3 | 37.8 | N/A | N/A | 10.6 | 4.0 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market | N/A | N/A | 15.1 | 21.8 | 22.5 | N/A | N/A | 0.3 | -0.1 | 0.4 |
STOXX Europe Total Market | N/A | N/A | 12.8 | 18.9 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.2 | 6.7 | 6.7 | 8.0 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market | 1.1 | 1.0 | 1.1 | 1.1 | 1.0 | -2.6 | -0.5 | -0.1 | -0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Nordic Total Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.0 | 1.6 | 12.6 |
STOXX Europe Total Market | 36.3 | 14.0 | 8.8 | 8.8 | 2.0 | 3.5 | 1.2 | 423.7 |
Performance and annual returns
STOXX Nordic Total Market | |
---|---|
978220800000 | 100 |
978393600000 | 98.74 |
978480000000 | 92.04 |
978566400000 | 100.96 |
978652800000 | 102.07 |
978912000000 | 99.19 |
978998400000 | 94.54 |
979084800000 | 93.8 |
979171200000 | 97.76 |
979257600000 | 99.63 |
979516800000 | 98.92 |
979603200000 | 95.4 |
979689600000 | 98.59 |
979776000000 | 100.23 |
979862400000 | 99.51 |
980121600000 | 98.41 |
980208000000 | 96.92 |
980294400000 | 97.11 |
980380800000 | 96.7 |
980467200000 | 94.2 |
980726400000 | 93.93 |
980812800000 | 93.69 |
980899200000 | 95.93 |
980985600000 | 94.53 |
981072000000 | 92.7 |
981331200000 | 91.4 |
981417600000 | 92.5 |
981504000000 | 90.43 |
981590400000 | 88 |
981676800000 | 84.37 |
981936000000 | 85.82 |
982022400000 | 84.2 |
982108800000 | 80.57 |
982195200000 | 83.74 |
982281600000 | 81.09 |
982540800000 | 81.17 |
982627200000 | 80.15 |
982713600000 | 78.51 |
982800000000 | 74.87 |
982886400000 | 73.58 |
983145600000 | 75.03 |
983232000000 | 76.35 |
983318400000 | 76.21 |
983404800000 | 75.16 |
983491200000 | 77.88 |
983750400000 | 79.1 |
983836800000 | 82.03 |
983923200000 | 81 |
984009600000 | 79.2 |
984096000000 | 77.62 |
984355200000 | 71.93 |
984441600000 | 71.09 |
984528000000 | 69.27 |
984614400000 | 71.47 |
984700800000 | 69.58 |
984960000000 | 70.07 |
985046400000 | 72.49 |
985132800000 | 69.24 |
985219200000 | 65.9 |
985305600000 | 69.41 |
985564800000 | 72.45 |
985651200000 | 72.55 |
985737600000 | 70 |
985824000000 | 67.52 |
985910400000 | 67.04 |
986169600000 | 66.25 |
986256000000 | 64.75 |
986342400000 | 65.12 |
986428800000 | 68.56 |
986515200000 | 68.07 |
986774400000 | 68.9 |
986860800000 | 70.87 |
986947200000 | 71.95 |
987033600000 | 71.77 |
987465600000 | 69.47 |
987552000000 | 75.02 |
987638400000 | 77.37 |
987724800000 | 77.08 |
987984000000 | 75.19 |
988070400000 | 75.08 |
988156800000 | 75.3 |
988243200000 | 76.43 |
988329600000 | 78.03 |
988588800000 | 80.33 |
988675200000 | 80.61 |
988761600000 | 80.79 |
988848000000 | 78.76 |
988934400000 | 80.03 |
989193600000 | 80.38 |
989280000000 | 78.97 |
989366400000 | 78.17 |
989452800000 | 79.93 |
989539200000 | 78.99 |
989798400000 | 77.24 |
989884800000 | 77.77 |
989971200000 | 77.98 |
990057600000 | 80.71 |
990144000000 | 82.15 |
990403200000 | 83.47 |
990489600000 | 82.85 |
990576000000 | 80.5 |
990662400000 | 80.75 |
990748800000 | 79.96 |
991008000000 | 79.83 |
991094400000 | 78.57 |
991180800000 | 76.4 |
991267200000 | 75.39 |
991353600000 | 74.88 |
991612800000 | 74.71 |
991699200000 | 77.12 |
991785600000 | 76.43 |
991872000000 | 75.66 |
991958400000 | 75.19 |
992217600000 | 73.15 |
992304000000 | 67.22 |
992390400000 | 69.03 |
992476800000 | 67.17 |
992563200000 | 67.58 |
992822400000 | 67.39 |
992908800000 | 67.13 |
992995200000 | 66.2 |
993081600000 | 66.52 |
993168000000 | 66.71 |
993427200000 | 67.3 |
993513600000 | 66.3 |
993600000000 | 66.53 |
993686400000 | 66.46 |
993772800000 | 67.8 |
994032000000 | 68.27 |
994118400000 | 68.13 |
994204800000 | 66.67 |
994291200000 | 64.3 |
994377600000 | 62.67 |
994636800000 | 62.09 |
994723200000 | 62.12 |
994809600000 | 61.49 |
994896000000 | 62.7 |
994982400000 | 62.56 |
995241600000 | 61.87 |
995328000000 | 61.34 |
995414400000 | 61.45 |
995500800000 | 64.36 |
995587200000 | 63.27 |
995846400000 | 63.04 |
995932800000 | 62.86 |
996019200000 | 62.39 |
996105600000 | 63.13 |
996192000000 | 65.18 |
996451200000 | 66.42 |
996537600000 | 67.31 |
996624000000 | 67.51 |
996710400000 | 68.6 |
996796800000 | 68.23 |
997056000000 | 67.53 |
997142400000 | 67.27 |
997228800000 | 66.19 |
997315200000 | 65 |
997401600000 | 63.78 |
997660800000 | 64.47 |
997747200000 | 66.01 |
997833600000 | 65.45 |
997920000000 | 64.44 |
998006400000 | 63.05 |
998265600000 | 61.84 |
998352000000 | 62.71 |
998438400000 | 63.11 |
998524800000 | 63.77 |
998611200000 | 64.58 |
998870400000 | 64.14 |
998956800000 | 62.8 |
999043200000 | 61.58 |
999129600000 | 60.11 |
999216000000 | 59.85 |
999475200000 | 59.12 |
999561600000 | 57.63 |
999648000000 | 56.05 |
999734400000 | 55.6 |
999820800000 | 54.67 |
1000080000000 | 54.39 |
1000166400000 | 52.3 |
1000252800000 | 54.02 |
1000339200000 | 55.01 |
1000425600000 | 53.65 |
1000684800000 | 54.58 |
1000771200000 | 53.66 |
1000857600000 | 53.72 |
1000944000000 | 51.68 |
1001030400000 | 49.67 |
1001289600000 | 52.55 |
1001376000000 | 53.73 |
1001462400000 | 52.89 |
1001548800000 | 52 |
1001635200000 | 53.62 |
1001894400000 | 52.3 |
1001980800000 | 52.86 |
1002067200000 | 52.82 |
1002153600000 | 55.25 |
1002240000000 | 55.36 |
1002499200000 | 55.81 |
1002585600000 | 55.92 |
1002672000000 | 57.19 |
1002758400000 | 59.45 |
1002844800000 | 59.34 |
1003104000000 | 58.28 |
1003190400000 | 59.17 |
1003276800000 | 61.03 |
1003363200000 | 58.99 |
1003449600000 | 58.77 |
1003708800000 | 58.84 |
1003795200000 | 61.02 |
1003881600000 | 61.73 |
1003968000000 | 60.39 |
1004054400000 | 62.1 |
1004313600000 | 61.37 |
1004400000000 | 58.94 |
1004486400000 | 60.08 |
1004572800000 | 60.21 |
1004659200000 | 60.75 |
1004918400000 | 62.13 |
1005004800000 | 63.12 |
1005091200000 | 62.97 |
1005177600000 | 64.87 |
1005264000000 | 63.62 |
1005523200000 | 62.36 |
1005609600000 | 64.49 |
1005696000000 | 65.52 |
1005782400000 | 66.52 |
1005868800000 | 67.36 |
1006128000000 | 66.91 |
1006214400000 | 65.28 |
1006300800000 | 64.78 |
1006387200000 | 66.65 |
1006473600000 | 66.76 |
1006732800000 | 67.85 |
1006819200000 | 66.36 |
1006905600000 | 65.43 |
1006992000000 | 64.86 |
1007078400000 | 66.48 |
1007337600000 | 65.46 |
1007424000000 | 67.1 |
1007510400000 | 69.75 |
1007596800000 | 70.34 |
1007683200000 | 69.97 |
1007942400000 | 68.28 |
1008028800000 | 69.54 |
1008115200000 | 69.22 |
1008201600000 | 66.96 |
1008288000000 | 66.65 |
1008547200000 | 68.02 |
1008633600000 | 68.46 |
1008720000000 | 67.08 |
1008806400000 | 65.84 |
1008892800000 | 66.48 |
1009152000000 | 66.48 |
1009411200000 | 67.5 |
1009497600000 | 68.94 |
1009756800000 | 69.16 |
1009929600000 | 69.38 |
1010016000000 | 71.88 |
1010102400000 | 71.87 |
1010361600000 | 71.36 |
1010448000000 | 68.68 |
1010534400000 | 68.25 |
1010620800000 | 67.5 |
1010707200000 | 68.38 |
1010966400000 | 65.6 |
1011052800000 | 65.14 |
1011139200000 | 63.86 |
1011225600000 | 64.94 |
1011312000000 | 64.76 |
1011571200000 | 63.23 |
1011657600000 | 63.25 |
1011744000000 | 63.17 |
1011830400000 | 65.55 |
1011916800000 | 63.75 |
1012176000000 | 63.88 |
1012262400000 | 63.37 |
1012348800000 | 62.01 |
1012435200000 | 63.67 |
1012521600000 | 64.24 |
1012780800000 | 64.47 |
1012867200000 | 62.7 |
1012953600000 | 62.14 |
1013040000000 | 62.86 |
1013126400000 | 62.69 |
1013385600000 | 64.21 |
1013472000000 | 64.37 |
1013558400000 | 64.45 |
1013644800000 | 64.8 |
1013731200000 | 63.61 |
1013990400000 | 62.74 |
1014076800000 | 61.85 |
1014163200000 | 60.81 |
1014249600000 | 61.52 |
1014336000000 | 60.98 |
1014595200000 | 61.85 |
1014681600000 | 62.1 |
1014768000000 | 63.65 |
1014854400000 | 63.77 |
1014940800000 | 63.76 |
1015200000000 | 67.2 |
1015286400000 | 67.08 |
1015372800000 | 67.49 |
1015459200000 | 68.98 |
1015545600000 | 69.02 |
1015804800000 | 68.44 |
1015891200000 | 66.47 |
1015977600000 | 66.34 |
1016064000000 | 66.24 |
1016150400000 | 66.29 |
1016409600000 | 67.23 |
1016496000000 | 66.51 |
1016582400000 | 65.67 |
1016668800000 | 65.64 |
1016755200000 | 66.41 |
1017014400000 | 65.93 |
1017100800000 | 65.54 |
1017187200000 | 65.55 |
1017273600000 | 65.53 |
1017705600000 | 65.46 |
1017792000000 | 65.22 |
1017878400000 | 64.45 |
1017964800000 | 65.05 |
1018224000000 | 63.15 |
1018310400000 | 63.73 |
1018396800000 | 63.01 |
1018483200000 | 61.99 |
1018569600000 | 62.37 |
1018828800000 | 62.97 |
1018915200000 | 64.62 |
1019001600000 | 65.77 |
1019088000000 | 62.86 |
1019174400000 | 62.05 |
1019433600000 | 59.46 |
1019520000000 | 59.12 |
1019606400000 | 57.57 |
1019692800000 | 58.19 |
1019779200000 | 59.21 |
1020038400000 | 58.64 |
1020124800000 | 59.01 |
1020211200000 | 59.35 |
1020297600000 | 59.88 |
1020384000000 | 59.08 |
1020643200000 | 58.57 |
1020729600000 | 58.42 |
1020816000000 | 59.86 |
1020902400000 | 60.06 |
1020988800000 | 59.22 |
1021248000000 | 59.54 |
1021334400000 | 60.18 |
1021420800000 | 60.72 |
1021507200000 | 60.32 |
1021593600000 | 61.15 |
1021852800000 | 61.08 |
1021939200000 | 60.41 |
1022025600000 | 59.08 |
1022112000000 | 58.68 |
1022198400000 | 58.52 |
1022457600000 | 58.31 |
1022544000000 | 58.51 |
1022630400000 | 58.11 |
1022716800000 | 57.45 |
1022803200000 | 57.78 |
1023062400000 | 57.65 |
1023148800000 | 56.61 |
1023235200000 | 56.99 |
1023321600000 | 56.92 |
1023408000000 | 54.96 |
1023667200000 | 55.38 |
1023753600000 | 56.25 |
1023840000000 | 54.86 |
1023926400000 | 54.73 |
1024012800000 | 54.08 |
1024272000000 | 55.37 |
1024358400000 | 55.98 |
1024444800000 | 54.97 |
1024531200000 | 54.05 |
1024617600000 | 54.42 |
1024876800000 | 52.61 |
1024963200000 | 54.24 |
1025049600000 | 54.28 |
1025136000000 | 55.78 |
1025222400000 | 57.63 |
1025481600000 | 57.48 |
1025568000000 | 56.03 |
1025654400000 | 54.8 |
1025740800000 | 55.71 |
1025827200000 | 57.33 |
1026086400000 | 57.87 |
1026172800000 | 57.34 |
1026259200000 | 56 |
1026345600000 | 54.08 |
1026432000000 | 54.28 |
1026691200000 | 53.77 |
1026777600000 | 53.36 |
1026864000000 | 55.18 |
1026950400000 | 54.53 |
1027036800000 | 52.74 |
1027296000000 | 50.25 |
1027382400000 | 47.19 |
1027468800000 | 45.23 |
1027555200000 | 47.06 |
1027641600000 | 45.96 |
1027900800000 | 48.54 |
1027987200000 | 49.52 |
1028073600000 | 49.58 |
1028160000000 | 48.58 |
1028246400000 | 47.41 |
1028505600000 | 45.26 |
1028592000000 | 45.92 |
1028678400000 | 46.69 |
1028764800000 | 47.16 |
1028851200000 | 48.01 |
1029110400000 | 48.48 |
1029196800000 | 48.79 |
1029283200000 | 47.63 |
1029369600000 | 48.97 |
1029456000000 | 49.1 |
1029715200000 | 50.02 |
1029801600000 | 50.4 |
1029888000000 | 51.64 |
1029974400000 | 52.56 |
1030060800000 | 51.52 |
1030320000000 | 50.78 |
1030406400000 | 51.86 |
1030492800000 | 50.77 |
1030579200000 | 50.42 |
1030665600000 | 50.22 |
1030924800000 | 49.83 |
1031011200000 | 48.29 |
1031097600000 | 48.1 |
1031184000000 | 48.35 |
1031270400000 | 49.65 |
1031529600000 | 49.03 |
1031616000000 | 49.09 |
1031702400000 | 51.01 |
1031788800000 | 49.7 |
1031875200000 | 48.74 |
1032134400000 | 48.29 |
1032220800000 | 47.98 |
1032307200000 | 46.47 |
1032393600000 | 46.28 |
1032480000000 | 46.15 |
1032739200000 | 44.75 |
1032825600000 | 43.89 |
1032912000000 | 44.43 |
1032998400000 | 46.47 |
1033084800000 | 46.51 |
1033344000000 | 44.3 |
1033430400000 | 44.69 |
1033516800000 | 45.9 |
1033603200000 | 45.15 |
1033689600000 | 44.07 |
1033948800000 | 43.12 |
1034035200000 | 42.4 |
1034121600000 | 42.63 |
1034208000000 | 43.41 |
1034294400000 | 46.09 |
1034553600000 | 45.71 |
1034640000000 | 48.48 |
1034726400000 | 47.35 |
1034812800000 | 48.54 |
1034899200000 | 49.15 |
1035158400000 | 49.35 |
1035244800000 | 49.54 |
1035331200000 | 48.01 |
1035417600000 | 49.31 |
1035504000000 | 49.08 |
1035763200000 | 50.68 |
1035849600000 | 48.49 |
1035936000000 | 49.71 |
1036022400000 | 50.92 |
1036108800000 | 50.3 |
1036368000000 | 52.66 |
1036454400000 | 53.41 |
1036540800000 | 52.37 |
1036627200000 | 51.78 |
1036713600000 | 51.71 |
1036972800000 | 50.85 |
1037059200000 | 52.03 |
1037145600000 | 52.36 |
1037232000000 | 53.86 |
1037318400000 | 53.79 |
1037577600000 | 54.76 |
1037664000000 | 53.3 |
1037750400000 | 53.71 |
1037836800000 | 56.02 |
1037923200000 | 56.18 |
1038182400000 | 55.97 |
1038268800000 | 54.85 |
1038355200000 | 56.32 |
1038441600000 | 57.41 |
1038528000000 | 57.12 |
1038787200000 | 57.6 |
1038873600000 | 55.32 |
1038960000000 | 55.6 |
1039046400000 | 55.04 |
1039132800000 | 55.14 |
1039392000000 | 54.26 |
1039478400000 | 53.67 |
1039564800000 | 53.46 |
1039651200000 | 53.65 |
1039737600000 | 53.24 |
1039996800000 | 54.01 |
1040083200000 | 53.45 |
1040169600000 | 52.02 |
1040256000000 | 51.94 |
1040342400000 | 51.9 |
1040601600000 | 51.65 |
1040688000000 | 51.88 |
1040947200000 | 51.08 |
1041206400000 | 51.46 |
1041292800000 | 51.61 |
1041465600000 | 53.24 |
1041552000000 | 54.07 |
1041811200000 | 54.41 |
1041897600000 | 53.8 |
1041984000000 | 52.68 |
1042070400000 | 53.43 |
1042156800000 | 54 |
1042416000000 | 54.01 |
1042502400000 | 54.72 |
1042588800000 | 54.07 |
1042675200000 | 53.92 |
1042761600000 | 52.83 |
1043020800000 | 53.12 |
1043107200000 | 52.8 |
1043193600000 | 52.32 |
1043280000000 | 51.58 |
1043366400000 | 51.83 |
1043625600000 | 50.07 |
1043712000000 | 49.28 |
1043798400000 | 49.33 |
1043884800000 | 50.06 |
1043971200000 | 48.91 |
1044230400000 | 49.71 |
1044316800000 | 48.63 |
1044403200000 | 48.78 |
1044489600000 | 48.85 |
1044576000000 | 48.52 |
1044835200000 | 47.45 |
1044921600000 | 48.76 |
1045008000000 | 48.33 |
1045094400000 | 48.3 |
1045180800000 | 48.82 |
1045440000000 | 49.63 |
1045526400000 | 49.82 |
1045612800000 | 49.58 |
1045699200000 | 48.87 |
1045785600000 | 48.35 |
1046044800000 | 48.53 |
1046131200000 | 47 |
1046217600000 | 46.71 |
1046304000000 | 46.7 |
1046390400000 | 47.47 |
1046649600000 | 47.96 |
1046736000000 | 47.3 |
1046822400000 | 47.33 |
1046908800000 | 47.02 |
1046995200000 | 46.14 |
1047254400000 | 45.92 |
1047340800000 | 45.69 |
1047427200000 | 45.89 |
1047513600000 | 46.52 |
1047600000000 | 48.14 |
1047859200000 | 48.91 |
1047945600000 | 49.35 |
1048032000000 | 49.75 |
1048118400000 | 49.79 |
1048204800000 | 50.73 |
1048464000000 | 49.68 |
1048550400000 | 49.54 |
1048636800000 | 49.63 |
1048723200000 | 49.07 |
1048809600000 | 49.7 |
1049068800000 | 48.21 |
1049155200000 | 48.7 |
1049241600000 | 49.96 |
1049328000000 | 50.38 |
1049414400000 | 50.31 |
1049673600000 | 51.95 |
1049760000000 | 51.18 |
1049846400000 | 51.65 |
1049932800000 | 50.42 |
1050019200000 | 50.72 |
1050278400000 | 50.95 |
1050364800000 | 52.13 |
1050451200000 | 52.52 |
1050537600000 | 53.42 |
1050969600000 | 54.05 |
1051056000000 | 55.16 |
1051142400000 | 55.26 |
1051228800000 | 54.35 |
1051488000000 | 55.24 |
1051574400000 | 56.68 |
1051660800000 | 57.37 |
1051747200000 | 57.59 |
1051833600000 | 57 |
1052092800000 | 58.29 |
1052179200000 | 58.72 |
1052265600000 | 58.46 |
1052352000000 | 57.61 |
1052438400000 | 57.74 |
1052697600000 | 58.55 |
1052784000000 | 59 |
1052870400000 | 58.61 |
1052956800000 | 58.69 |
1053043200000 | 59.35 |
1053302400000 | 58.3 |
1053388800000 | 57.82 |
1053475200000 | 57.37 |
1053561600000 | 58.24 |
1053648000000 | 58.5 |
1053907200000 | 58.16 |
1053993600000 | 58.29 |
1054080000000 | 59.91 |
1054166400000 | 60.45 |
1054252800000 | 60.45 |
1054512000000 | 61.22 |
1054598400000 | 60.49 |
1054684800000 | 60.63 |
1054771200000 | 60.88 |
1054857600000 | 61.75 |
1055116800000 | 61.51 |
1055203200000 | 60.95 |
1055289600000 | 62.07 |
1055376000000 | 62.14 |
1055462400000 | 61.65 |
1055721600000 | 62.1 |
1055808000000 | 62.85 |
1055894400000 | 62.23 |
1055980800000 | 62.53 |
1056067200000 | 61.76 |
1056326400000 | 60.66 |
1056412800000 | 59.2 |
1056499200000 | 59.97 |
1056585600000 | 59.28 |
1056672000000 | 59.96 |
1056931200000 | 59.4 |
1057017600000 | 58.85 |
1057104000000 | 59.62 |
1057190400000 | 60.05 |
1057276800000 | 59.79 |
1057536000000 | 60.73 |
1057622400000 | 61.09 |
1057708800000 | 61.5 |
1057795200000 | 61.47 |
1057881600000 | 61.02 |
1058140800000 | 61.92 |
1058227200000 | 61.44 |
1058313600000 | 61.39 |
1058400000000 | 58.56 |
1058486400000 | 59.28 |
1058745600000 | 59.03 |
1058832000000 | 58.77 |
1058918400000 | 59.78 |
1059004800000 | 60.65 |
1059091200000 | 60.7 |
1059350400000 | 61.77 |
1059436800000 | 61.2 |
1059523200000 | 60.95 |
1059609600000 | 60.49 |
1059696000000 | 60.09 |
1059955200000 | 60.34 |
1060041600000 | 60.63 |
1060128000000 | 59.5 |
1060214400000 | 59.44 |
1060300800000 | 59.61 |
1060560000000 | 59.9 |
1060646400000 | 60.44 |
1060732800000 | 61.12 |
1060819200000 | 61.21 |
1060905600000 | 61.06 |
1061164800000 | 61.22 |
1061251200000 | 62.38 |
1061337600000 | 62.61 |
1061424000000 | 62.47 |
1061510400000 | 62.3 |
1061769600000 | 61.45 |
1061856000000 | 60.8 |
1061942400000 | 61.83 |
1062028800000 | 62.19 |
1062115200000 | 63.01 |
1062374400000 | 63.92 |
1062460800000 | 63.3 |
1062547200000 | 65.04 |
1062633600000 | 65.12 |
1062720000000 | 65.86 |
1062979200000 | 66.05 |
1063065600000 | 65.64 |
1063152000000 | 63.98 |
1063238400000 | 64.36 |
1063324800000 | 65.08 |
1063584000000 | 65.09 |
1063670400000 | 64.83 |
1063756800000 | 65.58 |
1063843200000 | 65.47 |
1063929600000 | 65.7 |
1064188800000 | 64.79 |
1064275200000 | 64.77 |
1064361600000 | 64.85 |
1064448000000 | 63.96 |
1064534400000 | 63.96 |
1064793600000 | 64.62 |
1064880000000 | 63.42 |
1064966400000 | 64.45 |
1065052800000 | 65.1 |
1065139200000 | 66.43 |
1065398400000 | 67.21 |
1065484800000 | 67.24 |
1065571200000 | 67.79 |
1065657600000 | 68.2 |
1065744000000 | 68.22 |
1066003200000 | 68.73 |
1066089600000 | 69.03 |
1066176000000 | 69.29 |
1066262400000 | 68.28 |
1066348800000 | 68.61 |
1066608000000 | 68.47 |
1066694400000 | 68.56 |
1066780800000 | 68.26 |
1066867200000 | 67.96 |
1066953600000 | 68.67 |
1067212800000 | 68.7 |
1067299200000 | 69.13 |
1067385600000 | 69.69 |
1067472000000 | 69.61 |
1067558400000 | 68.97 |
1067817600000 | 69.44 |
1067904000000 | 69.46 |
1067990400000 | 68.47 |
1068076800000 | 69.06 |
1068163200000 | 70.25 |
1068422400000 | 69.93 |
1068508800000 | 69.25 |
1068595200000 | 70.63 |
1068681600000 | 71.75 |
1068768000000 | 72.44 |
1069027200000 | 71.01 |
1069113600000 | 71.47 |
1069200000000 | 70.8 |
1069286400000 | 70.76 |
1069372800000 | 70.92 |
1069632000000 | 71.39 |
1069718400000 | 71.04 |
1069804800000 | 71.38 |
1069891200000 | 71.89 |
1069977600000 | 71.85 |
1070236800000 | 72.26 |
1070323200000 | 73.26 |
1070409600000 | 73.67 |
1070496000000 | 73.89 |
1070582400000 | 73.88 |
1070841600000 | 73.69 |
1070928000000 | 73.72 |
1071014400000 | 73.3 |
1071100800000 | 72.77 |
1071187200000 | 73.58 |
1071446400000 | 73.96 |
1071532800000 | 72.97 |
1071619200000 | 72.33 |
1071705600000 | 72.51 |
1071792000000 | 72.79 |
1072051200000 | 72.92 |
1072137600000 | 73.69 |
1072224000000 | 73.79 |
1072656000000 | 74.43 |
1072742400000 | 74.75 |
1072828800000 | 75.25 |
1073001600000 | 76.32 |
1073260800000 | 76.96 |
1073347200000 | 77.22 |
1073433600000 | 76.82 |
1073520000000 | 79.6 |
1073606400000 | 80.82 |
1073865600000 | 81.06 |
1073952000000 | 81 |
1074038400000 | 81 |
1074124800000 | 80.55 |
1074211200000 | 80.28 |
1074470400000 | 80.74 |
1074556800000 | 81.2 |
1074643200000 | 80.72 |
1074729600000 | 82.7 |
1074816000000 | 82.81 |
1075075200000 | 81.7 |
1075161600000 | 82.24 |
1075248000000 | 81.55 |
1075334400000 | 79.26 |
1075420800000 | 79.98 |
1075680000000 | 80.06 |
1075766400000 | 80.71 |
1075852800000 | 80.23 |
1075939200000 | 80.97 |
1076025600000 | 83.65 |
1076284800000 | 84.39 |
1076371200000 | 85.34 |
1076457600000 | 85.71 |
1076544000000 | 86.74 |
1076630400000 | 85.69 |
1076889600000 | 85.93 |
1076976000000 | 86.55 |
1077062400000 | 87.04 |
1077148800000 | 86.99 |
1077235200000 | 85.61 |
1077494400000 | 86.2 |
1077580800000 | 85.55 |
1077667200000 | 84.67 |
1077753600000 | 84.4 |
1077840000000 | 84.62 |
1078099200000 | 85.55 |
1078185600000 | 85.52 |
1078272000000 | 84.77 |
1078358400000 | 85.58 |
1078444800000 | 87.68 |
1078704000000 | 87.68 |
1078790400000 | 86.41 |
1078876800000 | 84.42 |
1078963200000 | 82.24 |
1079049600000 | 81.8 |
1079308800000 | 80.96 |
1079395200000 | 82.08 |
1079481600000 | 82.25 |
1079568000000 | 81.75 |
1079654400000 | 81.52 |
1079913600000 | 79.78 |
1080000000000 | 80.02 |
1080086400000 | 79.15 |
1080172800000 | 80.31 |
1080259200000 | 79.67 |
1080518400000 | 81.23 |
1080604800000 | 81.06 |
1080691200000 | 82.26 |
1080777600000 | 84.01 |
1080864000000 | 84.41 |
1081123200000 | 84.13 |
1081209600000 | 81.15 |
1081296000000 | 81.83 |
1081382400000 | 81.68 |
1081814400000 | 80.6 |
1081900800000 | 79.55 |
1081987200000 | 79.11 |
1082073600000 | 78.74 |
1082332800000 | 79.06 |
1082419200000 | 79.53 |
1082505600000 | 78.46 |
1082592000000 | 79.53 |
1082678400000 | 79.11 |
1082937600000 | 79.07 |
1083024000000 | 79.2 |
1083110400000 | 77.51 |
1083196800000 | 77.34 |
1083283200000 | 76.59 |
1083542400000 | 76.84 |
1083628800000 | 77.5 |
1083715200000 | 78.86 |
1083801600000 | 76.92 |
1083888000000 | 75.95 |
1084147200000 | 72.94 |
1084233600000 | 73.65 |
1084320000000 | 73.16 |
1084406400000 | 74.05 |
1084492800000 | 73.46 |
1084752000000 | 73.15 |
1084838400000 | 73.68 |
1084924800000 | 75.52 |
1085011200000 | 74.92 |
1085097600000 | 74.75 |
1085356800000 | 74.81 |
1085443200000 | 74.85 |
1085529600000 | 75.4 |
1085616000000 | 77.31 |
1085702400000 | 77.09 |
1085961600000 | 77.31 |
1086048000000 | 76.82 |
1086134400000 | 77.47 |
1086220800000 | 77.3 |
1086307200000 | 78.4 |
1086566400000 | 79.93 |
1086652800000 | 79.8 |
1086739200000 | 78.32 |
1086825600000 | 78.05 |
1086912000000 | 77.85 |
1087171200000 | 77.19 |
1087257600000 | 77.66 |
1087344000000 | 77.46 |
1087430400000 | 77.41 |
1087516800000 | 78.18 |
1087776000000 | 78.05 |
1087862400000 | 77.73 |
1087948800000 | 78.55 |
1088035200000 | 79.89 |
1088121600000 | 79.74 |
1088380800000 | 80.29 |
1088467200000 | 79.8 |
1088553600000 | 80.26 |
1088640000000 | 80.5 |
1088726400000 | 80.77 |
1088985600000 | 80.34 |
1089072000000 | 79.82 |
1089158400000 | 80.19 |
1089244800000 | 80.44 |
1089331200000 | 80.07 |
1089590400000 | 79.44 |
1089676800000 | 79.28 |
1089763200000 | 79.72 |
1089849600000 | 77.51 |
1089936000000 | 78.03 |
1090195200000 | 77.21 |
1090281600000 | 76.83 |
1090368000000 | 77.29 |
1090454400000 | 76 |
1090540800000 | 74.96 |
1090800000000 | 74.75 |
1090886400000 | 74.9 |
1090972800000 | 74.41 |
1091059200000 | 75.44 |
1091145600000 | 75.48 |
1091404800000 | 75.29 |
1091491200000 | 75.91 |
1091577600000 | 75.34 |
1091664000000 | 75.59 |
1091750400000 | 75.21 |
1092009600000 | 74.49 |
1092096000000 | 75.65 |
1092182400000 | 74.12 |
1092268800000 | 73.92 |
1092355200000 | 74.64 |
1092614400000 | 75.23 |
1092700800000 | 75.76 |
1092787200000 | 75.95 |
1092873600000 | 76.71 |
1092960000000 | 76.33 |
1093219200000 | 76.87 |
1093305600000 | 76.1 |
1093392000000 | 76.24 |
1093478400000 | 76.91 |
1093564800000 | 76.7 |
1093824000000 | 76.72 |
1093910400000 | 76.74 |
1093996800000 | 77.58 |
1094083200000 | 78.11 |
1094169600000 | 77.77 |
1094428800000 | 78.1 |
1094515200000 | 77.96 |
1094601600000 | 78.36 |
1094688000000 | 79.23 |
1094774400000 | 80.5 |
1095033600000 | 81.16 |
1095120000000 | 81.04 |
1095206400000 | 79.87 |
1095292800000 | 80.16 |
1095379200000 | 80.72 |
1095638400000 | 80.75 |
1095724800000 | 81.7 |
1095811200000 | 81.47 |
1095897600000 | 81.64 |
1095984000000 | 81.5 |
1096243200000 | 81.28 |
1096329600000 | 81.39 |
1096416000000 | 82.81 |
1096502400000 | 83.34 |
1096588800000 | 84.87 |
1096848000000 | 84.83 |
1096934400000 | 85.15 |
1097020800000 | 84.8 |
1097107200000 | 84.8 |
1097193600000 | 85.14 |
1097452800000 | 84.88 |
1097539200000 | 83.65 |
1097625600000 | 84.17 |
1097712000000 | 84.52 |
1097798400000 | 85.03 |
1098057600000 | 85.12 |
1098144000000 | 86.39 |
1098230400000 | 85.73 |
1098316800000 | 85.72 |
1098403200000 | 85.64 |
1098662400000 | 84.94 |
1098748800000 | 85.14 |
1098835200000 | 86.1 |
1098921600000 | 86 |
1099008000000 | 85.8 |
1099267200000 | 86.97 |
1099353600000 | 87.51 |
1099440000000 | 88.46 |
1099526400000 | 88.63 |
1099612800000 | 89.47 |
1099872000000 | 89.67 |
1099958400000 | 89.47 |
1100044800000 | 90.24 |
1100131200000 | 91.07 |
1100217600000 | 92.04 |
1100476800000 | 92.19 |
1100563200000 | 91.88 |
1100649600000 | 93.2 |
1100736000000 | 93.09 |
1100822400000 | 93.23 |
1101081600000 | 92.54 |
1101168000000 | 93.12 |
1101254400000 | 94.03 |
1101340800000 | 95.21 |
1101427200000 | 95.37 |
1101686400000 | 95.82 |
1101772800000 | 95.23 |
1101859200000 | 95.98 |
1101945600000 | 95.87 |
1102032000000 | 95.96 |
1102291200000 | 96.25 |
1102377600000 | 96.71 |
1102464000000 | 94.18 |
1102550400000 | 93.07 |
1102636800000 | 93.4 |
1102896000000 | 94.19 |
1102982400000 | 93.85 |
1103068800000 | 94.7 |
1103155200000 | 93.65 |
1103241600000 | 92.47 |
1103500800000 | 94.51 |
1103587200000 | 94.79 |
1103673600000 | 95.41 |
1103760000000 | 96.19 |
1103846400000 | 96.19 |
1104105600000 | 97.09 |
1104192000000 | 96.82 |
1104278400000 | 96.81 |
1104364800000 | 97 |
1104451200000 | 96.67 |
1104710400000 | 96.59 |
1104796800000 | 95.43 |
1104883200000 | 94.49 |
1104969600000 | 93.76 |
1105056000000 | 93.44 |
1105315200000 | 94.66 |
1105401600000 | 94.24 |
1105488000000 | 93.73 |
1105574400000 | 93.54 |
1105660800000 | 93.33 |
1105920000000 | 93.93 |
1106006400000 | 93.4 |
1106092800000 | 93.37 |
1106179200000 | 91.38 |
1106265600000 | 91.54 |
1106524800000 | 91.1 |
1106611200000 | 91.24 |
1106697600000 | 92.13 |
1106784000000 | 92.72 |
1106870400000 | 91.97 |
1107129600000 | 92.85 |
1107216000000 | 93.74 |
1107302400000 | 94.58 |
1107388800000 | 93.85 |
1107475200000 | 94.4 |
1107734400000 | 94.52 |
1107820800000 | 94.05 |
1107907200000 | 94.81 |
1107993600000 | 94.33 |
1108080000000 | 95.25 |
1108339200000 | 96.04 |
1108425600000 | 96.77 |
1108512000000 | 96.27 |
1108598400000 | 96.81 |
1108684800000 | 96.49 |
1108944000000 | 96.58 |
1109030400000 | 97.9 |
1109116800000 | 97.24 |
1109203200000 | 97.9 |
1109289600000 | 98.86 |
1109548800000 | 99.71 |
1109635200000 | 99.51 |
1109721600000 | 99.04 |
1109808000000 | 99.58 |
1109894400000 | 101.39 |
1110153600000 | 100.95 |
1110240000000 | 101.46 |
1110326400000 | 101.42 |
1110412800000 | 100.77 |
1110499200000 | 101.59 |
1110758400000 | 100.92 |
1110844800000 | 101.25 |
1110931200000 | 100.78 |
1111017600000 | 100.82 |
1111104000000 | 99.89 |
1111363200000 | 98.6 |
1111449600000 | 99.03 |
1111536000000 | 97.24 |
1111622400000 | 97.11 |
1112054400000 | 96.75 |
1112140800000 | 96.63 |
1112227200000 | 97.17 |
1112313600000 | 97.62 |
1112572800000 | 96.15 |
1112659200000 | 97.19 |
1112745600000 | 98 |
1112832000000 | 98.97 |
1112918400000 | 98.99 |
1113177600000 | 99.86 |
1113264000000 | 98.99 |
1113350400000 | 99.57 |
1113436800000 | 98.78 |
1113523200000 | 97.76 |
1113782400000 | 96.91 |
1113868800000 | 97.76 |
1113955200000 | 98.5 |
1114041600000 | 99.57 |
1114128000000 | 100.66 |
1114387200000 | 100.26 |
1114473600000 | 99.46 |
1114560000000 | 97.48 |
1114646400000 | 95.98 |
1114732800000 | 95.67 |
1114992000000 | 95.84 |
1115078400000 | 96.43 |
1115164800000 | 97.52 |
1115251200000 | 97.43 |
1115337600000 | 98.3 |
1115596800000 | 98.47 |
1115683200000 | 98.47 |
1115769600000 | 97.9 |
1115856000000 | 97.8 |
1115942400000 | 97.62 |
1116201600000 | 97.47 |
1116288000000 | 97.72 |
1116374400000 | 99.05 |
1116460800000 | 99.17 |
1116547200000 | 98.69 |
1116806400000 | 99.19 |
1116892800000 | 99.5 |
1116979200000 | 99.18 |
1117065600000 | 99.52 |
1117152000000 | 99.89 |
1117411200000 | 99.7 |
1117497600000 | 98.75 |
1117584000000 | 99.03 |
1117670400000 | 98.96 |
1117756800000 | 98.68 |
1118016000000 | 98.5 |
1118102400000 | 99.28 |
1118188800000 | 99.74 |
1118275200000 | 98.31 |
1118361600000 | 98.56 |
1118620800000 | 97.84 |
1118707200000 | 98.72 |
1118793600000 | 98.78 |
1118880000000 | 99.39 |
1118966400000 | 101.08 |
1119225600000 | 100.34 |
1119312000000 | 100.94 |
1119398400000 | 100.91 |
1119484800000 | 100.49 |
1119571200000 | 100.71 |
1119830400000 | 99.35 |
1119916800000 | 99.13 |
1120003200000 | 99.67 |
1120089600000 | 99.75 |
1120176000000 | 99.12 |
1120435200000 | 99.12 |
1120521600000 | 99.48 |
1120608000000 | 100.32 |
1120694400000 | 98.86 |
1120780800000 | 100.34 |
1121040000000 | 102.39 |
1121126400000 | 103.37 |
1121212800000 | 103.49 |
1121299200000 | 103.47 |
1121385600000 | 102.76 |
1121644800000 | 102.87 |
1121731200000 | 102.89 |
1121817600000 | 102.03 |
1121904000000 | 102.05 |
1121990400000 | 102 |
1122249600000 | 101.72 |
1122336000000 | 101.31 |
1122422400000 | 102.35 |
1122508800000 | 103.3 |
1122595200000 | 103.76 |
1122854400000 | 104.28 |
1122940800000 | 105.4 |
1123027200000 | 106.44 |
1123113600000 | 106.51 |
1123200000000 | 105.86 |
1123459200000 | 106.63 |
1123545600000 | 107.2 |
1123632000000 | 108.4 |
1123718400000 | 108.44 |
1123804800000 | 108.12 |
1124064000000 | 107.42 |
1124150400000 | 106.63 |
1124236800000 | 106.27 |
1124323200000 | 105.03 |
1124409600000 | 105.45 |
1124668800000 | 106.39 |
1124755200000 | 105.64 |
1124841600000 | 105.14 |
1124928000000 | 104.54 |
1125014400000 | 104.33 |
1125273600000 | 104.26 |
1125360000000 | 103.74 |
1125446400000 | 105.78 |
1125532800000 | 107.94 |
1125619200000 | 108.91 |
1125878400000 | 108.88 |
1125964800000 | 109.24 |
1126051200000 | 109.11 |
1126137600000 | 108.19 |
1126224000000 | 109.34 |
1126483200000 | 108.57 |
1126569600000 | 108.75 |
1126656000000 | 109.33 |
1126742400000 | 108.65 |
1126828800000 | 108.78 |
1127088000000 | 108.55 |
1127174400000 | 108.98 |
1127260800000 | 108.65 |
1127347200000 | 108.09 |
1127433600000 | 107.22 |
1127692800000 | 107.63 |
1127779200000 | 107.24 |
1127865600000 | 108.04 |
1127952000000 | 108.47 |
1128038400000 | 109.62 |
1128297600000 | 109.04 |
1128384000000 | 109.04 |
1128470400000 | 108.4 |
1128556800000 | 108.13 |
1128643200000 | 107.67 |
1128902400000 | 107.54 |
1128988800000 | 107.51 |
1129075200000 | 106.96 |
1129161600000 | 103.88 |
1129248000000 | 104.72 |
1129507200000 | 104.51 |
1129593600000 | 103.11 |
1129680000000 | 101.52 |
1129766400000 | 101.32 |
1129852800000 | 100.6 |
1130112000000 | 101.57 |
1130198400000 | 103.42 |
1130284800000 | 103.79 |
1130371200000 | 103.07 |
1130457600000 | 102.58 |
1130716800000 | 104.21 |
1130803200000 | 104.48 |
1130889600000 | 105.14 |
1130976000000 | 106.29 |
1131062400000 | 104.71 |
1131321600000 | 104.57 |
1131408000000 | 104.26 |
1131494400000 | 104.08 |
1131580800000 | 103.95 |
1131667200000 | 104.79 |
1131926400000 | 105.03 |
1132012800000 | 103.93 |
1132099200000 | 103.49 |
1132185600000 | 104.79 |
1132272000000 | 105.01 |
1132531200000 | 105.93 |
1132617600000 | 105.84 |
1132704000000 | 107 |
1132790400000 | 106.43 |
1132876800000 | 106.59 |
1133136000000 | 106.9 |
1133222400000 | 105.95 |
1133308800000 | 105.63 |
1133395200000 | 106.8 |
1133481600000 | 107.9 |
1133740800000 | 108.36 |
1133827200000 | 109.53 |
1133913600000 | 109.76 |
1134000000000 | 110.75 |
1134086400000 | 110.85 |
1134345600000 | 111.56 |
1134432000000 | 111.61 |
1134518400000 | 112.38 |
1134604800000 | 110.89 |
1134691200000 | 112.16 |
1134950400000 | 112.09 |
1135036800000 | 111.26 |
1135123200000 | 111.04 |
1135209600000 | 111.66 |
1135296000000 | 112.62 |
1135641600000 | 113.14 |
1135728000000 | 113.56 |
1135814400000 | 113.33 |
1135900800000 | 112.57 |
1136160000000 | 113.04 |
1136246400000 | 115.57 |
1136332800000 | 117.69 |
1136419200000 | 117.64 |
1136505600000 | 118.26 |
1136764800000 | 118.38 |
1136851200000 | 117.05 |
1136937600000 | 117.61 |
1137024000000 | 117.73 |
1137110400000 | 116.84 |
1137369600000 | 117.54 |
1137456000000 | 116.2 |
1137542400000 | 114.8 |
1137628800000 | 115.77 |
1137715200000 | 115.29 |
1137974400000 | 116.85 |
1138060800000 | 116.64 |
1138147200000 | 117.5 |
1138233600000 | 117.83 |
1138320000000 | 118.28 |
1138579200000 | 118.13 |
1138665600000 | 118.8 |
1138752000000 | 119.77 |
1138838400000 | 119.53 |
1138924800000 | 117.84 |
1139184000000 | 117.98 |
1139270400000 | 116.68 |
1139356800000 | 117.14 |
1139443200000 | 118.23 |
1139529600000 | 116.98 |
1139788800000 | 116.79 |
1139875200000 | 117 |
1139961600000 | 117.97 |
1140048000000 | 118.39 |
1140134400000 | 119.2 |
1140393600000 | 120.08 |
1140480000000 | 120.29 |
1140566400000 | 120.21 |
1140652800000 | 120.67 |
1140739200000 | 121.03 |
1140998400000 | 121.07 |
1141084800000 | 119.68 |
1141171200000 | 120.78 |
1141257600000 | 121.31 |
1141344000000 | 122.08 |
1141603200000 | 122.67 |
1141689600000 | 120.72 |
1141776000000 | 120.64 |
1141862400000 | 122.11 |
1141948800000 | 122.15 |
1142208000000 | 123.4 |
1142294400000 | 124.94 |
1142380800000 | 125.57 |
1142467200000 | 127.46 |
1142553600000 | 128.21 |
1142812800000 | 129.34 |
1142899200000 | 128.29 |
1142985600000 | 128.54 |
1143072000000 | 128.05 |
1143158400000 | 128.93 |
1143417600000 | 128.94 |
1143504000000 | 128.9 |
1143590400000 | 127.88 |
1143676800000 | 131.46 |
1143763200000 | 130.35 |
1144022400000 | 132.33 |
1144108800000 | 132.93 |
1144195200000 | 134.15 |
1144281600000 | 134.16 |
1144368000000 | 132.29 |
1144627200000 | 132.42 |
1144713600000 | 132.69 |
1144800000000 | 131.8 |
1144886400000 | 131.93 |
1145318400000 | 134.27 |
1145404800000 | 136.3 |
1145491200000 | 137.83 |
1145577600000 | 138.43 |
1145836800000 | 138.18 |
1145923200000 | 138.18 |
1146009600000 | 139.49 |
1146096000000 | 138.9 |
1146182400000 | 138.64 |
1146441600000 | 139.12 |
1146528000000 | 140.44 |
1146614400000 | 140.11 |
1146700800000 | 142.15 |
1146787200000 | 143.6 |
1147046400000 | 143.33 |
1147132800000 | 144.27 |
1147219200000 | 143.99 |
1147305600000 | 143.31 |
1147392000000 | 140.39 |
1147651200000 | 136.35 |
1147737600000 | 136.57 |
1147824000000 | 131.83 |
1147910400000 | 129.16 |
1147996800000 | 128.42 |
1148256000000 | 123.81 |
1148342400000 | 130.62 |
1148428800000 | 127.47 |
1148515200000 | 127.65 |
1148601600000 | 131.74 |
1148860800000 | 133.09 |
1148947200000 | 130.73 |
1149033600000 | 131.03 |
1149120000000 | 132.31 |
1149206400000 | 133.94 |
1149465600000 | 133.73 |
1149552000000 | 130.03 |
1149638400000 | 128.31 |
1149724800000 | 121.38 |
1149811200000 | 124.25 |
1150070400000 | 121.57 |
1150156800000 | 117.09 |
1150243200000 | 118.94 |
1150329600000 | 123.72 |
1150416000000 | 121.98 |
1150675200000 | 122.82 |
1150761600000 | 122.71 |
1150848000000 | 123.82 |
1150934400000 | 123.44 |
1151020800000 | 123.54 |
1151280000000 | 123.99 |
1151366400000 | 123.35 |
1151452800000 | 122.05 |
1151539200000 | 124.88 |
1151625600000 | 129.73 |
1151884800000 | 130.6 |
1151971200000 | 131.45 |
1152057600000 | 128.85 |
1152144000000 | 130.4 |
1152230400000 | 130.19 |
1152489600000 | 129.18 |
1152576000000 | 128.06 |
1152662400000 | 127.88 |
1152748800000 | 125.59 |
1152835200000 | 123.38 |
1153094400000 | 120.69 |
1153180800000 | 119.53 |
1153267200000 | 123.95 |
1153353600000 | 125.45 |
1153440000000 | 124.06 |
1153699200000 | 125.05 |
1153785600000 | 125.66 |
1153872000000 | 126.12 |
1153958400000 | 129.04 |
1154044800000 | 129.45 |
1154304000000 | 129.01 |
1154390400000 | 127.77 |
1154476800000 | 130.06 |
1154563200000 | 128.97 |
1154649600000 | 130.75 |
1154908800000 | 129.06 |
1154995200000 | 128.98 |
1155081600000 | 130.37 |
1155168000000 | 127.91 |
1155254400000 | 127.96 |
1155513600000 | 128.52 |
1155600000000 | 130.66 |
1155686400000 | 132.61 |
1155772800000 | 133.67 |
1155859200000 | 132.9 |
1156118400000 | 134.37 |
1156204800000 | 134.2 |
1156291200000 | 133.14 |
1156377600000 | 132.52 |
1156464000000 | 131.8 |
1156723200000 | 132.74 |
1156809600000 | 132.67 |
1156896000000 | 134.46 |
1156982400000 | 133.77 |
1157068800000 | 133.56 |
1157328000000 | 135.6 |
1157414400000 | 134.59 |
1157500800000 | 133.02 |
1157587200000 | 130.64 |
1157673600000 | 130.94 |
1157932800000 | 129.99 |
1158019200000 | 131.97 |
1158105600000 | 133.22 |
1158192000000 | 134.42 |
1158278400000 | 133.23 |
1158537600000 | 134.2 |
1158624000000 | 133.97 |
1158710400000 | 134.58 |
1158796800000 | 134.71 |
1158883200000 | 133.85 |
1159142400000 | 131.64 |
1159228800000 | 132.73 |
1159315200000 | 135.21 |
1159401600000 | 135.52 |
1159488000000 | 135.18 |
1159747200000 | 135.29 |
1159833600000 | 134.03 |
1159920000000 | 134.33 |
1160006400000 | 136.26 |
1160092800000 | 135.08 |
1160352000000 | 135.73 |
1160438400000 | 136.55 |
1160524800000 | 137.51 |
1160611200000 | 138.91 |
1160697600000 | 138.47 |
1160956800000 | 139.39 |
1161043200000 | 137.92 |
1161129600000 | 139.31 |
1161216000000 | 140.05 |
1161302400000 | 141.22 |
1161561600000 | 141.06 |
1161648000000 | 140.96 |
1161734400000 | 141.8 |
1161820800000 | 143.09 |
1161907200000 | 143.21 |
1162166400000 | 142.09 |
1162252800000 | 143.22 |
1162339200000 | 144.34 |
1162425600000 | 143.1 |
1162512000000 | 142.97 |
1162771200000 | 145.28 |
1162857600000 | 146.91 |
1162944000000 | 146.51 |
1163030400000 | 147.55 |
1163116800000 | 147.66 |
1163376000000 | 147.46 |
1163462400000 | 147.9 |
1163548800000 | 149.34 |
1163635200000 | 149.3 |
1163721600000 | 147.32 |
1163980800000 | 147.81 |
1164067200000 | 148.64 |
1164153600000 | 150.93 |
1164240000000 | 151.08 |
1164326400000 | 151.55 |
1164585600000 | 148.5 |
1164672000000 | 147.42 |
1164758400000 | 150.42 |
1164844800000 | 150.58 |
1164931200000 | 150.76 |
1165190400000 | 152.25 |
1165276800000 | 153.82 |
1165363200000 | 153.56 |
1165449600000 | 154.67 |
1165536000000 | 154.67 |
1165795200000 | 154.95 |
1165881600000 | 157.06 |
1165968000000 | 156.58 |
1166054400000 | 156.56 |
1166140800000 | 156.93 |
1166400000000 | 157.46 |
1166486400000 | 157.24 |
1166572800000 | 158.71 |
1166659200000 | 158.73 |
1166745600000 | 158.47 |
1167177600000 | 158.95 |
1167264000000 | 159.29 |
1167350400000 | 159.97 |
1167696000000 | 163.24 |
1167782400000 | 161.3 |
1167868800000 | 157.53 |
1167955200000 | 155.6 |
1168214400000 | 155.77 |
1168300800000 | 155.41 |
1168387200000 | 152.81 |
1168473600000 | 155.04 |
1168560000000 | 156.19 |
1168819200000 | 158.87 |
1168905600000 | 158.97 |
1168992000000 | 158.98 |
1169078400000 | 158.58 |
1169164800000 | 159.83 |
1169424000000 | 160.2 |
1169510400000 | 160.99 |
1169596800000 | 162.06 |
1169683200000 | 162.98 |
1169769600000 | 161.78 |
1170028800000 | 162.92 |
1170115200000 | 164.5 |
1170201600000 | 164.77 |
1170288000000 | 166.24 |
1170374400000 | 165.73 |
1170633600000 | 165.06 |
1170720000000 | 165.91 |
1170806400000 | 167.7 |
1170892800000 | 166.63 |
1170979200000 | 167.46 |
1171238400000 | 165.11 |
1171324800000 | 166.17 |
1171411200000 | 170.48 |
1171497600000 | 169.72 |
1171584000000 | 169.45 |
1171843200000 | 170.86 |
1171929600000 | 169.41 |
1172016000000 | 168.11 |
1172102400000 | 168.02 |
1172188800000 | 169.5 |
1172448000000 | 171.06 |
1172534400000 | 165.9 |
1172620800000 | 162.11 |
1172707200000 | 159.97 |
1172793600000 | 161.34 |
1173052800000 | 157.94 |
1173139200000 | 159.22 |
1173225600000 | 161.44 |
1173312000000 | 163.92 |
1173398400000 | 163.82 |
1173657600000 | 164.87 |
1173744000000 | 163.54 |
1173830400000 | 159.08 |
1173916800000 | 162.65 |
1174003200000 | 163.57 |
1174262400000 | 166.16 |
1174348800000 | 166.72 |
1174435200000 | 168.19 |
1174521600000 | 171.62 |
1174608000000 | 171.34 |
1174867200000 | 170.14 |
1174953600000 | 170.16 |
1175040000000 | 169.21 |
1175126400000 | 171.25 |
1175212800000 | 171.28 |
1175472000000 | 172.22 |
1175558400000 | 174.27 |
1175644800000 | 174.94 |
1175731200000 | 176.62 |
1176163200000 | 178.61 |
1176249600000 | 177.89 |
1176336000000 | 178.47 |
1176422400000 | 179.74 |
1176681600000 | 183.09 |
1176768000000 | 183.49 |
1176854400000 | 182.55 |
1176940800000 | 183.25 |
1177027200000 | 185.55 |
1177286400000 | 185.55 |
1177372800000 | 184.26 |
1177459200000 | 186.59 |
1177545600000 | 187.29 |
1177632000000 | 187.32 |
1177891200000 | 187.78 |
1177977600000 | 187.19 |
1178064000000 | 188.74 |
1178150400000 | 187.56 |
1178236800000 | 189.15 |
1178496000000 | 190.36 |
1178582400000 | 185.17 |
1178668800000 | 185.14 |
1178755200000 | 183.11 |
1178841600000 | 184.12 |
1179100800000 | 186.31 |
1179187200000 | 188.17 |
1179273600000 | 188.3 |
1179360000000 | 186.8 |
1179446400000 | 188.51 |
1179705600000 | 188.53 |
1179792000000 | 188.72 |
1179878400000 | 191.48 |
1179964800000 | 190.03 |
1180051200000 | 189.89 |
1180310400000 | 190.59 |
1180396800000 | 189.63 |
1180483200000 | 187.95 |
1180569600000 | 190.92 |
1180656000000 | 192.16 |
1180915200000 | 192.22 |
1181001600000 | 192.35 |
1181088000000 | 190.27 |
1181174400000 | 185.31 |
1181260800000 | 184.03 |
1181520000000 | 185.65 |
1181606400000 | 182.42 |
1181692800000 | 183.16 |
1181779200000 | 186.46 |
1181865600000 | 189.58 |
1182124800000 | 190.13 |
1182211200000 | 189.77 |
1182297600000 | 192.1 |
1182384000000 | 189.27 |
1182470400000 | 189.68 |
1182729600000 | 188.87 |
1182816000000 | 187.8 |
1182902400000 | 186.38 |
1182988800000 | 190.07 |
1183075200000 | 190.72 |
1183334400000 | 193.37 |
1183420800000 | 195.94 |
1183507200000 | 197.52 |
1183593600000 | 196.56 |
1183680000000 | 197.62 |
1183939200000 | 198.76 |
1184025600000 | 198.68 |
1184112000000 | 199.56 |
1184198400000 | 202.62 |
1184284800000 | 203.57 |
1184544000000 | 204.15 |
1184630400000 | 203.01 |
1184716800000 | 202.3 |
1184803200000 | 203.8 |
1184889600000 | 201.86 |
1185148800000 | 202.11 |
1185235200000 | 199.16 |
1185321600000 | 194.83 |
1185408000000 | 189.32 |
1185494400000 | 188.15 |
1185753600000 | 189.76 |
1185840000000 | 192.52 |
1185926400000 | 188.03 |
1186012800000 | 191.78 |
1186099200000 | 190.05 |
1186358400000 | 187.32 |
1186444800000 | 188.45 |
1186531200000 | 193.9 |
1186617600000 | 187.48 |
1186704000000 | 181.04 |
1186963200000 | 185.06 |
1187049600000 | 183.05 |
1187136000000 | 178.95 |
1187222400000 | 170.73 |
1187308800000 | 176.28 |
1187568000000 | 179.1 |
1187654400000 | 177.57 |
1187740800000 | 182.4 |
1187827200000 | 183.74 |
1187913600000 | 186.11 |
1188172800000 | 185.98 |
1188259200000 | 181.74 |
1188345600000 | 184.35 |
1188432000000 | 186.61 |
1188518400000 | 188.8 |
1188777600000 | 189.34 |
1188864000000 | 190.4 |
1188950400000 | 188.23 |
1189036800000 | 189.76 |
1189123200000 | 186.51 |
1189382400000 | 184.53 |
1189468800000 | 189.25 |
1189555200000 | 190.39 |
1189641600000 | 192.27 |
1189728000000 | 190.43 |
1189987200000 | 188.01 |
1190073600000 | 190.54 |
1190160000000 | 199.22 |
1190246400000 | 199.43 |
1190332800000 | 200.87 |
1190592000000 | 200.21 |
1190678400000 | 197.9 |
1190764800000 | 200.19 |
1190851200000 | 202.84 |
1190937600000 | 204.24 |
1191196800000 | 205.68 |
1191283200000 | 204.25 |
1191369600000 | 204.17 |
1191456000000 | 203.13 |
1191542400000 | 205.58 |
1191801600000 | 204.02 |
1191888000000 | 205.13 |
1191974400000 | 207.17 |
1192060800000 | 211.36 |
1192147200000 | 208.82 |
1192406400000 | 208 |
1192492800000 | 201.1 |
1192579200000 | 203.22 |
1192665600000 | 202.59 |
1192752000000 | 200.47 |
1193011200000 | 194.55 |
1193097600000 | 200.52 |
1193184000000 | 198.24 |
1193270400000 | 202.29 |
1193356800000 | 204.34 |
1193616000000 | 205.58 |
1193702400000 | 204.56 |
1193788800000 | 206.6 |
1193875200000 | 203.44 |
1193961600000 | 202.16 |
1194220800000 | 201.92 |
1194307200000 | 205.73 |
1194393600000 | 207.03 |
1194480000000 | 205.02 |
1194566400000 | 199.69 |
1194825600000 | 196.41 |
1194912000000 | 196.11 |
1194998400000 | 198.89 |
1195084800000 | 194.42 |
1195171200000 | 192.12 |
1195430400000 | 187.43 |
1195516800000 | 191.47 |
1195603200000 | 186.4 |
1195689600000 | 187.02 |
1195776000000 | 188.8 |
1196035200000 | 191.04 |
1196121600000 | 187.84 |
1196208000000 | 192.84 |
1196294400000 | 193.86 |
1196380800000 | 194.32 |
1196640000000 | 193.85 |
1196726400000 | 190.44 |
1196812800000 | 192.9 |
1196899200000 | 193.06 |
1196985600000 | 194.72 |
1197244800000 | 197.04 |
1197331200000 | 196.97 |
1197417600000 | 197.04 |
1197504000000 | 191 |
1197590400000 | 188.51 |
1197849600000 | 182.39 |
1197936000000 | 181.66 |
1198022400000 | 181.41 |
1198108800000 | 181.41 |
1198195200000 | 185.5 |
1198454400000 | 185.77 |
1198713600000 | 188.03 |
1198800000000 | 190.77 |
1199059200000 | 189.8 |
1199232000000 | 188.5 |
1199318400000 | 188.05 |
1199404800000 | 183.06 |
1199664000000 | 179.4 |
1199750400000 | 181.36 |
1199836800000 | 176.14 |
1199923200000 | 174.6 |
1200009600000 | 173.37 |
1200268800000 | 177.53 |
1200355200000 | 171.6 |
1200441600000 | 166.4 |
1200528000000 | 166.31 |
1200614400000 | 163.13 |
1200873600000 | 152.93 |
1200960000000 | 159.16 |
1201046400000 | 154.18 |
1201132800000 | 165.03 |
1201219200000 | 167.54 |
1201478400000 | 164.92 |
1201564800000 | 167.39 |
1201651200000 | 167.59 |
1201737600000 | 166.7 |
1201824000000 | 171.63 |
1202083200000 | 173.61 |
1202169600000 | 165.51 |
1202256000000 | 166.31 |
1202342400000 | 161.03 |
1202428800000 | 161.8 |
1202688000000 | 161.03 |
1202774400000 | 168.96 |
1202860800000 | 169.33 |
1202947200000 | 171.24 |
1203033600000 | 169.7 |
1203292800000 | 173.29 |
1203379200000 | 175.34 |
1203465600000 | 172.02 |
1203552000000 | 175.22 |
1203638400000 | 173.46 |
1203897600000 | 176.46 |
1203984000000 | 179.52 |
1204070400000 | 182.89 |
1204156800000 | 181.09 |
1204243200000 | 178.22 |
1204502400000 | 175.88 |
1204588800000 | 172.93 |
1204675200000 | 176.87 |
1204761600000 | 175.54 |
1204848000000 | 172.79 |
1205107200000 | 169.83 |
1205193600000 | 170.59 |
1205280000000 | 174.57 |
1205366400000 | 173.07 |
1205452800000 | 171.4 |
1205712000000 | 166.25 |
1205798400000 | 171.41 |
1205884800000 | 167.11 |
1205971200000 | 162.46 |
1206403200000 | 171.43 |
1206489600000 | 173.65 |
1206576000000 | 176.76 |
1206662400000 | 176.8 |
1206921600000 | 178.11 |
1207008000000 | 181.16 |
1207094400000 | 183.4 |
1207180800000 | 182.41 |
1207267200000 | 183.73 |
1207526400000 | 186.59 |
1207612800000 | 184.6 |
1207699200000 | 184.44 |
1207785600000 | 183.83 |
1207872000000 | 181.58 |
1208131200000 | 180.22 |
1208217600000 | 180.62 |
1208304000000 | 186.56 |
1208390400000 | 180.41 |
1208476800000 | 180.34 |
1208736000000 | 182.07 |
1208822400000 | 182.64 |
1208908800000 | 183.16 |
1208995200000 | 179.86 |
1209081600000 | 183.44 |
1209340800000 | 184.92 |
1209427200000 | 181.86 |
1209513600000 | 183.58 |
1209600000000 | 182.02 |
1209686400000 | 184.47 |
1209945600000 | 185.43 |
1210032000000 | 185.98 |
1210118400000 | 187.49 |
1210204800000 | 188.02 |
1210291200000 | 186.68 |
1210550400000 | 188.23 |
1210636800000 | 188.14 |
1210723200000 | 189.05 |
1210809600000 | 190.39 |
1210896000000 | 193.52 |
1211155200000 | 196.62 |
1211241600000 | 193.63 |
1211328000000 | 194.41 |
1211414400000 | 194.84 |
1211500800000 | 192.44 |
1211760000000 | 191.31 |
1211846400000 | 189.37 |
1211932800000 | 189.39 |
1212019200000 | 188.02 |
1212105600000 | 189.7 |
1212364800000 | 187.29 |
1212451200000 | 187.72 |
1212537600000 | 184.74 |
1212624000000 | 184.56 |
1212710400000 | 186.03 |
1212969600000 | 183.11 |
1213056000000 | 178.2 |
1213142400000 | 176.04 |
1213228800000 | 175.6 |
1213315200000 | 175.66 |
1213574400000 | 177.86 |
1213660800000 | 180.03 |
1213747200000 | 176.65 |
1213833600000 | 174.67 |
1213920000000 | 175.13 |
1214179200000 | 170.78 |
1214265600000 | 169.72 |
1214352000000 | 172.69 |
1214438400000 | 170.14 |
1214524800000 | 167.53 |
1214784000000 | 167.24 |
1214870400000 | 164.02 |
1214956800000 | 165.16 |
1215043200000 | 163.04 |
1215129600000 | 161.72 |
1215388800000 | 163.58 |
1215475200000 | 159.55 |
1215561600000 | 163.53 |
1215648000000 | 161.84 |
1215734400000 | 160.25 |
1215993600000 | 160.07 |
1216080000000 | 157.19 |
1216166400000 | 156.25 |
1216252800000 | 163.6 |
1216339200000 | 165.49 |
1216598400000 | 167.55 |
1216684800000 | 163.98 |
1216771200000 | 164.09 |
1216857600000 | 160.68 |
1216944000000 | 160.66 |
1217203200000 | 160.73 |
1217289600000 | 159.19 |
1217376000000 | 162.09 |
1217462400000 | 163.07 |
1217548800000 | 159.88 |
1217808000000 | 159.11 |
1217894400000 | 161.12 |
1217980800000 | 162.67 |
1218067200000 | 161.66 |
1218153600000 | 158.77 |
1218412800000 | 160.62 |
1218499200000 | 158.88 |
1218585600000 | 154.71 |
1218672000000 | 156.74 |
1218758400000 | 155.12 |
1219017600000 | 155.55 |
1219104000000 | 150.63 |
1219190400000 | 151.88 |
1219276800000 | 153.86 |
1219363200000 | 156.91 |
1219622400000 | 154.84 |
1219708800000 | 153.95 |
1219795200000 | 154.94 |
1219881600000 | 156.86 |
1219968000000 | 155.84 |
1220227200000 | 154.06 |
1220313600000 | 153.6 |
1220400000000 | 149.86 |
1220486400000 | 144.23 |
1220572800000 | 137.66 |
1220832000000 | 140.83 |
1220918400000 | 137.01 |
1221004800000 | 135.55 |
1221091200000 | 132.82 |
1221177600000 | 138.46 |
1221436800000 | 134.1 |
1221523200000 | 129.74 |
1221609600000 | 126.01 |
1221696000000 | 128.02 |
1221782400000 | 139.88 |
1222041600000 | 139.98 |
1222128000000 | 137.39 |
1222214400000 | 135.58 |
1222300800000 | 137.58 |
1222387200000 | 133.12 |
1222646400000 | 123.17 |
1222732800000 | 119.86 |
1222819200000 | 119.32 |
1222905600000 | 114.41 |
1222992000000 | 117.78 |
1223251200000 | 105.11 |
1223337600000 | 104.93 |
1223424000000 | 98.96 |
1223510400000 | 99.41 |
1223596800000 | 93.24 |
1223856000000 | 99.83 |
1223942400000 | 103.27 |
1224028800000 | 95.29 |
1224115200000 | 89.3 |
1224201600000 | 92.3 |
1224460800000 | 95.8 |
1224547200000 | 94.82 |
1224633600000 | 87.68 |
1224720000000 | 86.76 |
1224806400000 | 81.2 |
1225065600000 | 76.78 |
1225152000000 | 77.32 |
1225238400000 | 85.13 |
1225324800000 | 88.97 |
1225411200000 | 88.28 |
1225670400000 | 92.1 |
1225756800000 | 99.47 |
1225843200000 | 97.52 |
1225929600000 | 88.48 |
1226016000000 | 90.28 |
1226275200000 | 91.86 |
1226361600000 | 84.67 |
1226448000000 | 80.88 |
1226534400000 | 81.25 |
1226620800000 | 81.78 |
1226880000000 | 80.07 |
1226966400000 | 79.41 |
1227052800000 | 76.02 |
1227139200000 | 72.64 |
1227225600000 | 69.98 |
1227484800000 | 78.53 |
1227571200000 | 81.12 |
1227657600000 | 80.02 |
1227744000000 | 83.01 |
1227830400000 | 81.54 |
1228089600000 | 75.81 |
1228176000000 | 78.99 |
1228262400000 | 79.09 |
1228348800000 | 79.13 |
1228435200000 | 74.29 |
1228694400000 | 82.81 |
1228780800000 | 83.85 |
1228867200000 | 85.15 |
1228953600000 | 85.48 |
1229040000000 | 83.32 |
1229299200000 | 83.89 |
1229385600000 | 84.77 |
1229472000000 | 88.84 |
1229558400000 | 90.18 |
1229644800000 | 86.24 |
1229904000000 | 84.42 |
1229990400000 | 84.14 |
1230076800000 | 83.93 |
1230508800000 | 86.12 |
1230595200000 | 87.52 |
1230681600000 | 86.08 |
1230854400000 | 90.86 |
1231113600000 | 91.6 |
1231200000000 | 91.18 |
1231286400000 | 91.91 |
1231372800000 | 90.43 |
1231459200000 | 88.95 |
1231718400000 | 86.26 |
1231804800000 | 83.06 |
1231891200000 | 78.25 |
1231977600000 | 78.19 |
1232064000000 | 81.58 |
1232323200000 | 79.47 |
1232409600000 | 75.66 |
1232496000000 | 77.27 |
1232582400000 | 76.66 |
1232668800000 | 75.67 |
1232928000000 | 80.37 |
1233014400000 | 80.12 |
1233100800000 | 83 |
1233187200000 | 80.08 |
1233273600000 | 78.36 |
1233532800000 | 75.84 |
1233619200000 | 78.27 |
1233705600000 | 80.95 |
1233792000000 | 80.35 |
1233878400000 | 84.06 |
1234137600000 | 87.31 |
1234224000000 | 84.65 |
1234310400000 | 82.44 |
1234396800000 | 80.82 |
1234483200000 | 82.76 |
1234742400000 | 81.16 |
1234828800000 | 76.18 |
1234915200000 | 75.9 |
1235001600000 | 76.9 |
1235088000000 | 73.13 |
1235347200000 | 72.58 |
1235433600000 | 71.31 |
1235520000000 | 70.58 |
1235606400000 | 72.95 |
1235692800000 | 71.44 |
1235952000000 | 67.61 |
1236038400000 | 66.03 |
1236124800000 | 69.08 |
1236211200000 | 66.08 |
1236297600000 | 65.51 |
1236556800000 | 66.53 |
1236643200000 | 71.21 |
1236729600000 | 73.23 |
1236816000000 | 73.97 |
1236902400000 | 74.18 |
1237161600000 | 77.49 |
1237248000000 | 76.28 |
1237334400000 | 76.85 |
1237420800000 | 82.8 |
1237507200000 | 79.62 |
1237766400000 | 81.63 |
1237852800000 | 80.33 |
1237939200000 | 81.7 |
1238025600000 | 82.51 |
1238112000000 | 79.86 |
1238371200000 | 75.59 |
1238457600000 | 77.99 |
1238544000000 | 80.11 |
1238630400000 | 86.59 |
1238716800000 | 85.79 |
1238976000000 | 86.21 |
1239062400000 | 83.59 |
1239148800000 | 83.16 |
1239235200000 | 84.69 |
1239667200000 | 88.2 |
1239753600000 | 85.97 |
1239840000000 | 89.13 |
1239926400000 | 90.85 |
1240185600000 | 85.7 |
1240272000000 | 87.2 |
1240358400000 | 90.75 |
1240444800000 | 91.71 |
1240531200000 | 95.08 |
1240790400000 | 94.05 |
1240876800000 | 91.57 |
1240963200000 | 95.47 |
1241049600000 | 96.22 |
1241136000000 | 96.46 |
1241395200000 | 101.22 |
1241481600000 | 100.84 |
1241568000000 | 102.98 |
1241654400000 | 103.47 |
1241740800000 | 105.61 |
1242000000000 | 103.82 |
1242086400000 | 102.07 |
1242172800000 | 98.65 |
1242259200000 | 99.57 |
1242345600000 | 101.55 |
1242604800000 | 103.13 |
1242691200000 | 106.39 |
1242777600000 | 108.48 |
1242864000000 | 107.91 |
1242950400000 | 107.25 |
1243209600000 | 107.38 |
1243296000000 | 106.09 |
1243382400000 | 105.92 |
1243468800000 | 104.94 |
1243555200000 | 107.08 |
1243814400000 | 110.9 |
1243900800000 | 112.07 |
1243987200000 | 106.69 |
1244073600000 | 106.96 |
1244160000000 | 105.65 |
1244419200000 | 103.62 |
1244505600000 | 105.95 |
1244592000000 | 108.62 |
1244678400000 | 110.25 |
1244764800000 | 109.1 |
1245024000000 | 104.94 |
1245110400000 | 105.77 |
1245196800000 | 102.1 |
1245283200000 | 103.39 |
1245369600000 | 103.19 |
1245628800000 | 98.52 |
1245715200000 | 98.8 |
1245801600000 | 103.23 |
1245888000000 | 100.75 |
1245974400000 | 103.28 |
1246233600000 | 105.97 |
1246320000000 | 104.54 |
1246406400000 | 108.3 |
1246492800000 | 104.45 |
1246579200000 | 103.75 |
1246838400000 | 101.11 |
1246924800000 | 101.36 |
1247011200000 | 99.49 |
1247097600000 | 100.3 |
1247184000000 | 98.97 |
1247443200000 | 100.53 |
1247529600000 | 101.68 |
1247616000000 | 106.75 |
1247702400000 | 104.99 |
1247788800000 | 106.25 |
1248048000000 | 107.97 |
1248134400000 | 110.32 |
1248220800000 | 110.47 |
1248307200000 | 113.68 |
1248393600000 | 113.31 |
1248652800000 | 113.04 |
1248739200000 | 112.06 |
1248825600000 | 111.12 |
1248912000000 | 114.48 |
1248998400000 | 116.25 |
1249257600000 | 121.2 |
1249344000000 | 119.2 |
1249430400000 | 119.21 |
1249516800000 | 119.28 |
1249603200000 | 120.07 |
1249862400000 | 118.48 |
1249948800000 | 115.37 |
1250035200000 | 118.6 |
1250121600000 | 121.2 |
1250208000000 | 119.68 |
1250467200000 | 115.42 |
1250553600000 | 117.09 |
1250640000000 | 117.21 |
1250726400000 | 119.76 |
1250812800000 | 124.28 |
1251072000000 | 125.88 |
1251158400000 | 125.73 |
1251244800000 | 123.34 |
1251331200000 | 122.79 |
1251417600000 | 126.66 |
1251676800000 | 124.19 |
1251763200000 | 121.69 |
1251849600000 | 118.41 |
1251936000000 | 119.58 |
1252022400000 | 121.67 |
1252281600000 | 125.21 |
1252368000000 | 127.47 |
1252454400000 | 129.68 |
1252540800000 | 129.06 |
1252627200000 | 129.8 |
1252886400000 | 128.91 |
1252972800000 | 130.1 |
1253059200000 | 132.92 |
1253145600000 | 134.01 |
1253232000000 | 133.5 |
1253491200000 | 131.39 |
1253577600000 | 134.49 |
1253664000000 | 134.13 |
1253750400000 | 129.93 |
1253836800000 | 129.58 |
1254096000000 | 130.75 |
1254182400000 | 128.65 |
1254268800000 | 128.83 |
1254355200000 | 126.13 |
1254441600000 | 123.83 |
1254700800000 | 125.23 |
1254787200000 | 129.76 |
1254873600000 | 127.64 |
1254960000000 | 129.93 |
1255046400000 | 130.5 |
1255305600000 | 132.05 |
1255392000000 | 130.85 |
1255478400000 | 135.1 |
1255564800000 | 133.67 |
1255651200000 | 132.8 |
1255910400000 | 135.05 |
1255996800000 | 134.91 |
1256083200000 | 135.77 |
1256169600000 | 133.91 |
1256256000000 | 134.76 |
1256515200000 | 132.31 |
1256601600000 | 131.06 |
1256688000000 | 127.72 |
1256774400000 | 131.08 |
1256860800000 | 129.64 |
1257120000000 | 129.78 |
1257206400000 | 126.42 |
1257292800000 | 130.64 |
1257379200000 | 132.07 |
1257465600000 | 131.36 |
1257724800000 | 136.6 |
1257811200000 | 135.79 |
1257897600000 | 137.67 |
1257984000000 | 136.73 |
1258070400000 | 137.04 |
1258329600000 | 140.15 |
1258416000000 | 137.32 |
1258502400000 | 139.23 |
1258588800000 | 135.18 |
1258675200000 | 134.58 |
1258934400000 | 139.21 |
1259020800000 | 136.91 |
1259107200000 | 138.04 |
1259193600000 | 132.61 |
1259280000000 | 134.87 |
1259539200000 | 132.84 |
1259625600000 | 136.8 |
1259712000000 | 138.18 |
1259798400000 | 137.26 |
1259884800000 | 136.87 |
1260144000000 | 135.64 |
1260230400000 | 133.23 |
1260316800000 | 132.45 |
1260403200000 | 133.05 |
1260489600000 | 132.94 |
1260748800000 | 133.79 |
1260835200000 | 132.2 |
1260921600000 | 133.76 |
1261008000000 | 130.08 |
1261094400000 | 128.93 |
1261353600000 | 130.35 |
1261440000000 | 130.55 |
1261526400000 | 132.01 |
1261612800000 | 131.89 |
1261958400000 | 133.09 |
1262044800000 | 134.18 |
1262131200000 | 132.91 |
1262217600000 | 133.51 |
1262563200000 | 137.96 |
1262649600000 | 137.78 |
1262736000000 | 137.57 |
1262822400000 | 137.71 |
1262908800000 | 138.24 |
1263168000000 | 140.86 |
1263254400000 | 138.83 |
1263340800000 | 139.19 |
1263427200000 | 140.35 |
1263513600000 | 138.45 |
1263772800000 | 139.68 |
1263859200000 | 138.71 |
1263945600000 | 134.7 |
1264032000000 | 133.09 |
1264118400000 | 132.25 |
1264377600000 | 132.07 |
1264464000000 | 130.34 |
1264550400000 | 130.52 |
1264636800000 | 130.39 |
1264723200000 | 132.14 |
1264982400000 | 134.05 |
1265068800000 | 135.55 |
1265155200000 | 135.27 |
1265241600000 | 130.52 |
1265328000000 | 127.36 |
1265587200000 | 127.22 |
1265673600000 | 128.58 |
1265760000000 | 127.65 |
1265846400000 | 128.28 |
1265932800000 | 127.36 |
1266192000000 | 126.86 |
1266278400000 | 129.4 |
1266364800000 | 131 |
1266451200000 | 131.32 |
1266537600000 | 130.77 |
1266796800000 | 132.13 |
1266883200000 | 130.38 |
1266969600000 | 131.2 |
1267056000000 | 128.93 |
1267142400000 | 131.7 |
1267401600000 | 132.34 |
1267488000000 | 133.9 |
1267574400000 | 136.45 |
1267660800000 | 136.04 |
1267747200000 | 138.32 |
1268006400000 | 139.29 |
1268092800000 | 138.14 |
1268179200000 | 140.79 |
1268265600000 | 140.34 |
1268352000000 | 142.45 |
1268611200000 | 140.33 |
1268697600000 | 142.99 |
1268784000000 | 143.72 |
1268870400000 | 141.25 |
1268956800000 | 140.78 |
1269216000000 | 140.51 |
1269302400000 | 142.4 |
1269388800000 | 140.51 |
1269475200000 | 141.99 |
1269561600000 | 141.72 |
1269820800000 | 141.89 |
1269907200000 | 141.2 |
1269993600000 | 142.81 |
1270080000000 | 144.53 |
1270512000000 | 144.99 |
1270598400000 | 144.79 |
1270684800000 | 143.93 |
1270771200000 | 145.6 |
1271030400000 | 147.3 |
1271116800000 | 146.3 |
1271203200000 | 148.45 |
1271289600000 | 149.03 |
1271376000000 | 146.94 |
1271635200000 | 145.63 |
1271721600000 | 148.53 |
1271808000000 | 146.81 |
1271894400000 | 143.28 |
1271980800000 | 147.13 |
1272240000000 | 147.83 |
1272326400000 | 144.35 |
1272412800000 | 141.53 |
1272499200000 | 145.07 |
1272585600000 | 145.46 |
1272844800000 | 144.88 |
1272931200000 | 139.42 |
1273017600000 | 134.21 |
1273104000000 | 129.51 |
1273190400000 | 123.55 |
1273449600000 | 134.73 |
1273536000000 | 131.92 |
1273622400000 | 135.57 |
1273708800000 | 134.43 |
1273795200000 | 129.33 |
1274054400000 | 128.64 |
1274140800000 | 130.62 |
1274227200000 | 124.83 |
1274313600000 | 120.41 |
1274400000000 | 122.99 |
1274659200000 | 122.06 |
1274745600000 | 116.84 |
1274832000000 | 121.29 |
1274918400000 | 124.68 |
1275004800000 | 125.14 |
1275264000000 | 124.96 |
1275350400000 | 125.5 |
1275436800000 | 125.39 |
1275523200000 | 127.98 |
1275609600000 | 123.62 |
1275868800000 | 120.53 |
1275955200000 | 119.83 |
1276041600000 | 123.85 |
1276128000000 | 127.25 |
1276214400000 | 126.99 |
1276473600000 | 131.24 |
1276560000000 | 132.92 |
1276646400000 | 131.4 |
1276732800000 | 131.9 |
1276819200000 | 133.75 |
1277078400000 | 135.1 |
1277164800000 | 132.95 |
1277251200000 | 131.1 |
1277337600000 | 128.44 |
1277424000000 | 127.79 |
1277683200000 | 129.21 |
1277769600000 | 123.15 |
1277856000000 | 124.44 |
1277942400000 | 122.62 |
1278028800000 | 125.38 |
1278288000000 | 124.11 |
1278374400000 | 128.98 |
1278460800000 | 130.22 |
1278547200000 | 131 |
1278633600000 | 132.26 |
1278892800000 | 132.25 |
1278979200000 | 136.54 |
1279065600000 | 136.76 |
1279152000000 | 138.03 |
1279238400000 | 135.78 |
1279497600000 | 135.2 |
1279584000000 | 133.94 |
1279670400000 | 136 |
1279756800000 | 139.81 |
1279843200000 | 138.56 |
1280102400000 | 140.33 |
1280188800000 | 140.81 |
1280275200000 | 140.28 |
1280361600000 | 141.07 |
1280448000000 | 140.28 |
1280707200000 | 146.31 |
1280793600000 | 146.77 |
1280880000000 | 145.76 |
1280966400000 | 146.37 |
1281052800000 | 146.54 |
1281312000000 | 147.42 |
1281398400000 | 143.68 |
1281484800000 | 137.52 |
1281571200000 | 136.67 |
1281657600000 | 136.08 |
1281916800000 | 137.91 |
1282003200000 | 140.37 |
1282089600000 | 139.37 |
1282176000000 | 137.34 |
1282262400000 | 133.7 |
1282521600000 | 133.87 |
1282608000000 | 130.87 |
1282694400000 | 128.86 |
1282780800000 | 132.01 |
1282867200000 | 133.01 |
1283126400000 | 132.39 |
1283212800000 | 132.89 |
1283299200000 | 139.38 |
1283385600000 | 139.16 |
1283472000000 | 140.55 |
1283731200000 | 141.19 |
1283817600000 | 139.02 |
1283904000000 | 141.1 |
1283990400000 | 142.52 |
1284076800000 | 143.23 |
1284336000000 | 146.54 |
1284422400000 | 147.65 |
1284508800000 | 147.49 |
1284595200000 | 147.51 |
1284681600000 | 147.52 |
1284940800000 | 150.04 |
1285027200000 | 150.8 |
1285113600000 | 152.6 |
1285200000000 | 150.49 |
1285286400000 | 154.49 |
1285545600000 | 153.24 |
1285632000000 | 154.78 |
1285718400000 | 155.53 |
1285804800000 | 156.4 |
1285891200000 | 156.44 |
1286150400000 | 153.84 |
1286236800000 | 158.03 |
1286323200000 | 158.9 |
1286409600000 | 159.5 |
1286496000000 | 159.11 |
1286755200000 | 160.22 |
1286841600000 | 159.21 |
1286928000000 | 163.48 |
1287014400000 | 164.09 |
1287100800000 | 161.88 |
1287360000000 | 160.82 |
1287446400000 | 157.26 |
1287532800000 | 161.11 |
1287619200000 | 164.71 |
1287705600000 | 163.28 |
1287964800000 | 164.81 |
1288051200000 | 161.56 |
1288137600000 | 159.72 |
1288224000000 | 160.22 |
1288310400000 | 160.06 |
1288569600000 | 160.84 |
1288656000000 | 162.76 |
1288742400000 | 161.46 |
1288828800000 | 167.35 |
1288915200000 | 164.63 |
1289174400000 | 162.91 |
1289260800000 | 164.91 |
1289347200000 | 161.42 |
1289433600000 | 160.42 |
1289520000000 | 159.3 |
1289779200000 | 159.34 |
1289865600000 | 154.91 |
1289952000000 | 155.77 |
1290038400000 | 158.71 |
1290124800000 | 159.47 |
1290384000000 | 158.06 |
1290470400000 | 154.03 |
1290556800000 | 155.91 |
1290643200000 | 156.76 |
1290729600000 | 154.34 |
1290988800000 | 151.8 |
1291075200000 | 151.72 |
1291161600000 | 156.27 |
1291248000000 | 160.5 |
1291334400000 | 163.41 |
1291593600000 | 162.54 |
1291680000000 | 163.83 |
1291766400000 | 161.9 |
1291852800000 | 160.1 |
1291939200000 | 161.49 |
1292198400000 | 164.35 |
1292284800000 | 165.32 |
1292371200000 | 165.3 |
1292457600000 | 164.25 |
1292544000000 | 164.64 |
1292803200000 | 164.62 |
1292889600000 | 167.27 |
1292976000000 | 166.5 |
1293062400000 | 166.58 |
1293148800000 | 167.02 |
1293408000000 | 167.04 |
1293494400000 | 167.16 |
1293580800000 | 167.88 |
1293667200000 | 168.78 |
1293753600000 | 170.23 |
1294012800000 | 173.26 |
1294099200000 | 171.79 |
1294185600000 | 169.1 |
1294272000000 | 167.57 |
1294358400000 | 167.19 |
1294617600000 | 165.88 |
1294704000000 | 168.67 |
1294790400000 | 171.26 |
1294876800000 | 172.54 |
1294963200000 | 172.62 |
1295222400000 | 171.37 |
1295308800000 | 174.19 |
1295395200000 | 172.24 |
1295481600000 | 167.83 |
1295568000000 | 171.48 |
1295827200000 | 172.39 |
1295913600000 | 172.66 |
1296000000000 | 175.98 |
1296086400000 | 176.77 |
1296172800000 | 173.94 |
1296432000000 | 174.6 |
1296518400000 | 177.36 |
1296604800000 | 174.97 |
1296691200000 | 173.38 |
1296777600000 | 173.08 |
1297036800000 | 174.07 |
1297123200000 | 175.06 |
1297209600000 | 175.53 |
1297296000000 | 172.65 |
1297382400000 | 172.87 |
1297641600000 | 172.25 |
1297728000000 | 171.92 |
1297814400000 | 172.67 |
1297900800000 | 171.59 |
1297987200000 | 173.05 |
1298246400000 | 171.9 |
1298332800000 | 172.01 |
1298419200000 | 170.62 |
1298505600000 | 171.25 |
1298592000000 | 172.71 |
1298851200000 | 176.29 |
1298937600000 | 176.08 |
1299024000000 | 174.22 |
1299110400000 | 175.6 |
1299196800000 | 175.89 |
1299456000000 | 176.42 |
1299542400000 | 175.74 |
1299628800000 | 177.12 |
1299715200000 | 173.4 |
1299801600000 | 171.41 |
1300060800000 | 170.88 |
1300147200000 | 166.23 |
1300233600000 | 164.25 |
1300320000000 | 168.32 |
1300406400000 | 173.01 |
1300665600000 | 175.82 |
1300752000000 | 175.27 |
1300838400000 | 175.14 |
1300924800000 | 178.29 |
1301011200000 | 177.94 |
1301270400000 | 178.28 |
1301356800000 | 177.99 |
1301443200000 | 180 |
1301529600000 | 180.7 |
1301616000000 | 182.07 |
1301875200000 | 183.64 |
1301961600000 | 183.51 |
1302048000000 | 185.98 |
1302134400000 | 183.97 |
1302220800000 | 187.24 |
1302480000000 | 186.59 |
1302566400000 | 182.99 |
1302652800000 | 184.81 |
1302739200000 | 183.52 |
1302825600000 | 183.2 |
1303084800000 | 177.22 |
1303171200000 | 180.59 |
1303257600000 | 187.01 |
1303344000000 | 188.36 |
1303776000000 | 189.62 |
1303862400000 | 189.83 |
1303948800000 | 192.93 |
1304035200000 | 194.37 |
1304294400000 | 195.99 |
1304380800000 | 192.75 |
1304467200000 | 190.29 |
1304553600000 | 185.99 |
1304640000000 | 186.99 |
1304899200000 | 184.3 |
1304985600000 | 187.15 |
1305072000000 | 186.81 |
1305158400000 | 183.91 |
1305244800000 | 184.36 |
1305504000000 | 185.4 |
1305590400000 | 182.5 |
1305676800000 | 184.05 |
1305763200000 | 185.54 |
1305849600000 | 184.21 |
1306108800000 | 178.61 |
1306195200000 | 179.74 |
1306281600000 | 180.81 |
1306368000000 | 180.03 |
1306454400000 | 183.79 |
1306713600000 | 183.98 |
1306800000000 | 185.4 |
1306886400000 | 185.83 |
1306972800000 | 185.16 |
1307059200000 | 184 |
1307318400000 | 183.26 |
1307404800000 | 183.46 |
1307491200000 | 178.2 |
1307577600000 | 178.4 |
1307664000000 | 173.64 |
1307923200000 | 173.31 |
1308009600000 | 175.88 |
1308096000000 | 170.22 |
1308182400000 | 166.01 |
1308268800000 | 168.55 |
1308528000000 | 165.79 |
1308614400000 | 170.36 |
1308700800000 | 169.43 |
1308787200000 | 162.56 |
1308873600000 | 162.95 |
1309132800000 | 165.19 |
1309219200000 | 166.52 |
1309305600000 | 172.29 |
1309392000000 | 176.59 |
1309478400000 | 177.82 |
1309737600000 | 179.4 |
1309824000000 | 179.14 |
1309910400000 | 175.67 |
1309996800000 | 178.86 |
1310083200000 | 174.61 |
1310342400000 | 167.84 |
1310428800000 | 166.44 |
1310515200000 | 170.47 |
1310601600000 | 167.57 |
1310688000000 | 166.14 |
1310947200000 | 161.16 |
1311033600000 | 165.82 |
1311120000000 | 168.78 |
1311206400000 | 171.79 |
1311292800000 | 172.4 |
1311552000000 | 171.51 |
1311638400000 | 172.17 |
1311724800000 | 169.38 |
1311811200000 | 167.97 |
1311897600000 | 167.71 |
1312156800000 | 162.72 |
1312243200000 | 158.81 |
1312329600000 | 154.54 |
1312416000000 | 145.53 |
1312502400000 | 144.43 |
1312761600000 | 136.95 |
1312848000000 | 140.78 |
1312934400000 | 137.03 |
1313020800000 | 142.48 |
1313107200000 | 145.73 |
1313366400000 | 150.46 |
1313452800000 | 148.93 |
1313539200000 | 150.51 |
1313625600000 | 139.29 |
1313712000000 | 138.75 |
1313971200000 | 139.15 |
1314057600000 | 140.25 |
1314144000000 | 142.83 |
1314230400000 | 140.66 |
1314316800000 | 140.85 |
1314576000000 | 146.48 |
1314662400000 | 145.63 |
1314748800000 | 150.44 |
1314835200000 | 149.84 |
1314921600000 | 145.08 |
1315180800000 | 137.82 |
1315267200000 | 137.85 |
1315353600000 | 143.15 |
1315440000000 | 143.89 |
1315526400000 | 136.73 |
1315785600000 | 130.4 |
1315872000000 | 131.23 |
1315958400000 | 132.31 |
1316044800000 | 138.89 |
1316131200000 | 138.91 |
1316390400000 | 133.08 |
1316476800000 | 137.6 |
1316563200000 | 135.4 |
1316649600000 | 125.64 |
1316736000000 | 125.6 |
1316995200000 | 126.2 |
1317081600000 | 134.94 |
1317168000000 | 131.86 |
1317254400000 | 134.48 |
1317340800000 | 129.96 |
1317600000000 | 127.81 |
1317686400000 | 122.74 |
1317772800000 | 127.02 |
1317859200000 | 130.73 |
1317945600000 | 132.07 |
1318204800000 | 137.93 |
1318291200000 | 137.04 |
1318377600000 | 141.35 |
1318464000000 | 137.8 |
1318550400000 | 142 |
1318809600000 | 138.58 |
1318896000000 | 138.68 |
1318982400000 | 139.45 |
1319068800000 | 137.43 |
1319155200000 | 143.43 |
1319414400000 | 146.03 |
1319500800000 | 145.81 |
1319587200000 | 146.17 |
1319673600000 | 157.03 |
1319760000000 | 156.83 |
1320019200000 | 149.23 |
1320105600000 | 139.85 |
1320192000000 | 143.16 |
1320278400000 | 146.16 |
1320364800000 | 145.81 |
1320624000000 | 145.26 |
1320710400000 | 146.71 |
1320796800000 | 141.27 |
1320883200000 | 140.35 |
1320969600000 | 146.02 |
1321228800000 | 143.43 |
1321315200000 | 141.56 |
1321401600000 | 141.55 |
1321488000000 | 139.23 |
1321574400000 | 138.08 |
1321833600000 | 132.68 |
1321920000000 | 132.11 |
1322006400000 | 128.28 |
1322092800000 | 127.59 |
1322179200000 | 127.64 |
1322438400000 | 133.77 |
1322524800000 | 134.79 |
1322611200000 | 142.93 |
1322697600000 | 141.01 |
1322784000000 | 141.97 |
1323043200000 | 144.19 |
1323129600000 | 142.65 |
1323216000000 | 142.19 |
1323302400000 | 138.1 |
1323388800000 | 139.71 |
1323648000000 | 134.71 |
1323734400000 | 134.33 |
1323820800000 | 129.99 |
1323907200000 | 131.71 |
1323993600000 | 131.9 |
1324252800000 | 131.71 |
1324339200000 | 136.42 |
1324425600000 | 135.36 |
1324512000000 | 137.01 |
1324598400000 | 138.02 |
1324944000000 | 138.23 |
1325030400000 | 136.12 |
1325116800000 | 137.02 |
1325203200000 | 139.51 |
1325462400000 | 141.83 |
1325548800000 | 144.77 |
1325635200000 | 141.83 |
1325721600000 | 141.13 |
1325808000000 | 140.47 |
1326067200000 | 140.33 |
1326153600000 | 143.34 |
1326240000000 | 141.63 |
1326326400000 | 143.08 |
1326412800000 | 140.67 |
1326672000000 | 142.03 |
1326758400000 | 144.51 |
1326844800000 | 146.16 |
1326931200000 | 148.75 |
1327017600000 | 148.26 |
1327276800000 | 150.59 |
1327363200000 | 147.94 |
1327449600000 | 146.92 |
1327536000000 | 151.35 |
1327622400000 | 149.9 |
1327881600000 | 147.89 |
1327968000000 | 148.74 |
1328054400000 | 153.98 |
1328140800000 | 154.39 |
1328227200000 | 156.62 |
1328486400000 | 155.7 |
1328572800000 | 157.42 |
1328659200000 | 158.41 |
1328745600000 | 159.25 |
1328832000000 | 157.07 |
1329091200000 | 158.71 |
1329177600000 | 157.4 |
1329264000000 | 158.9 |
1329350400000 | 158.47 |
1329436800000 | 161.2 |
1329696000000 | 164.96 |
1329782400000 | 164.02 |
1329868800000 | 162.59 |
1329955200000 | 163.05 |
1330041600000 | 166.2 |
1330300800000 | 163.85 |
1330387200000 | 165.43 |
1330473600000 | 165.3 |
1330560000000 | 164.75 |
1330646400000 | 163.22 |
1330905600000 | 162.36 |
1330992000000 | 154.76 |
1331078400000 | 156.12 |
1331164800000 | 161.68 |
1331251200000 | 160.17 |
1331510400000 | 159.85 |
1331596800000 | 162.22 |
1331683200000 | 161.03 |
1331769600000 | 162.34 |
1331856000000 | 164.39 |
1332115200000 | 165.22 |
1332201600000 | 162.21 |
1332288000000 | 160.86 |
1332374400000 | 158.66 |
1332460800000 | 160.54 |
1332720000000 | 164.46 |
1332806400000 | 162.95 |
1332892800000 | 161.87 |
1332979200000 | 159.01 |
1333065600000 | 162.47 |
1333324800000 | 165.08 |
1333411200000 | 165.25 |
1333497600000 | 157.89 |
1333584000000 | 157.23 |
1334016000000 | 153.04 |
1334102400000 | 154.04 |
1334188800000 | 157.46 |
1334275200000 | 154.4 |
1334534400000 | 155.11 |
1334620800000 | 159.08 |
1334707200000 | 157.45 |
1334793600000 | 158.26 |
1334880000000 | 159.72 |
1335139200000 | 153.03 |
1335225600000 | 156.28 |
1335312000000 | 158.39 |
1335398400000 | 158.27 |
1335484800000 | 160.27 |
1335744000000 | 160.6 |
1335830400000 | 160.57 |
1335916800000 | 159.06 |
1336003200000 | 160.34 |
1336089600000 | 156.65 |
1336348800000 | 156.05 |
1336435200000 | 153.05 |
1336521600000 | 151.79 |
1336608000000 | 153.01 |
1336694400000 | 153.59 |
1336953600000 | 147.89 |
1337040000000 | 145.7 |
1337126400000 | 144.36 |
1337212800000 | 143.58 |
1337299200000 | 140.28 |
1337558400000 | 143.49 |
1337644800000 | 146.8 |
1337731200000 | 140.97 |
1337817600000 | 142.56 |
1337904000000 | 142.09 |
1338163200000 | 142.65 |
1338249600000 | 144.14 |
1338336000000 | 140.22 |
1338422400000 | 138.13 |
1338508800000 | 134.72 |
1338768000000 | 134.66 |
1338854400000 | 134.97 |
1338940800000 | 137 |
1339027200000 | 141.06 |
1339113600000 | 139.41 |
1339372800000 | 140.89 |
1339459200000 | 140.75 |
1339545600000 | 140.36 |
1339632000000 | 139.8 |
1339718400000 | 141.98 |
1339977600000 | 141.59 |
1340064000000 | 145.36 |
1340150400000 | 147.24 |
1340236800000 | 145.12 |
1340323200000 | 144 |
1340582400000 | 139.84 |
1340668800000 | 138.96 |
1340755200000 | 140.98 |
1340841600000 | 139.71 |
1340928000000 | 148.18 |
1341187200000 | 148.66 |
1341273600000 | 151.19 |
1341360000000 | 150.42 |
1341446400000 | 149.14 |
1341532800000 | 146.09 |
1341792000000 | 145.52 |
1341878400000 | 147.37 |
1341964800000 | 146.57 |
1342051200000 | 144.31 |
1342137600000 | 146.85 |
1342396800000 | 147.57 |
1342483200000 | 147.1 |
1342569600000 | 149.11 |
1342656000000 | 151.56 |
1342742400000 | 149.64 |
1343001600000 | 145.73 |
1343088000000 | 145.74 |
1343174400000 | 146.69 |
1343260800000 | 151.5 |
1343347200000 | 153.94 |
1343606400000 | 155.07 |
1343692800000 | 155.24 |
1343779200000 | 155.05 |
1343865600000 | 152.23 |
1343952000000 | 157.48 |
1344211200000 | 158.66 |
1344297600000 | 159.39 |
1344384000000 | 159.18 |
1344470400000 | 160.17 |
1344556800000 | 160.14 |
1344816000000 | 159.32 |
1344902400000 | 159.71 |
1344988800000 | 159.28 |
1345075200000 | 159.88 |
1345161600000 | 160.81 |
1345420800000 | 160.76 |
1345507200000 | 162.43 |
1345593600000 | 159.68 |
1345680000000 | 160.27 |
1345766400000 | 159.94 |
1346025600000 | 161.1 |
1346112000000 | 158.94 |
1346198400000 | 158.12 |
1346284800000 | 156.8 |
1346371200000 | 159.28 |
1346630400000 | 159.42 |
1346716800000 | 157.32 |
1346803200000 | 157.56 |
1346889600000 | 160 |
1346976000000 | 164.22 |
1347235200000 | 163.55 |
1347321600000 | 164.92 |
1347408000000 | 166.3 |
1347494400000 | 165.52 |
1347580800000 | 171.92 |
1347840000000 | 170.48 |
1347926400000 | 168.77 |
1348012800000 | 170.12 |
1348099200000 | 168.51 |
1348185600000 | 169.08 |
1348444800000 | 167.84 |
1348531200000 | 169.82 |
1348617600000 | 164.96 |
1348704000000 | 166.46 |
1348790400000 | 165.26 |
1349049600000 | 167.54 |
1349136000000 | 167.1399 |
1349222400000 | 164.99 |
1349308800000 | 166.84 |
1349395200000 | 169.59 |
1349654400000 | 166.8 |
1349740800000 | 165.13 |
1349827200000 | 163.49 |
1349913600000 | 164.28 |
1350000000000 | 163.49 |
1350259200000 | 164.22 |
1350345600000 | 166.69 |
1350432000000 | 168.32 |
1350518400000 | 169.41 |
1350604800000 | 167.18 |
1350864000000 | 167.16 |
1350950400000 | 162.51 |
1351036800000 | 162.75 |
1351123200000 | 163.33 |
1351209600000 | 162.82 |
1351468800000 | 162.98 |
1351555200000 | 164.48 |
1351641600000 | 163.69 |
1351728000000 | 164.83 |
1351814400000 | 164.8 |
1352073600000 | 163.68 |
1352160000000 | 163.62 |
1352246400000 | 161.6399 |
1352332800000 | 161.01 |
1352419200000 | 161.04 |
1352678400000 | 160.69 |
1352764800000 | 159.83 |
1352851200000 | 159.74 |
1352937600000 | 158.51 |
1353024000000 | 156.23 |
1353283200000 | 161.04 |
1353369600000 | 161.24 |
1353456000000 | 162.16 |
1353542400000 | 164.62 |
1353628800000 | 166.94 |
1353888000000 | 166.3899 |
1353974400000 | 165.53 |
1354060800000 | 164.68 |
1354147200000 | 167.3 |
1354233600000 | 167.86 |
1354492800000 | 169.34 |
1354579200000 | 169.57 |
1354665600000 | 170.03 |
1354752000000 | 170.24 |
1354838400000 | 169.78 |
1355097600000 | 169.72 |
1355184000000 | 171.94 |
1355270400000 | 171.7 |
1355356800000 | 170.34 |
1355443200000 | 170.75 |
1355702400000 | 171.3899 |
1355788800000 | 173.12 |
1355875200000 | 174.81 |
1355961600000 | 174.99 |
1356048000000 | 174.29 |
1356307200000 | 174.07 |
1356566400000 | 174.81 |
1356652800000 | 173.95 |
1356912000000 | 173.97 |
1357084800000 | 179.24 |
1357171200000 | 177.98 |
1357257600000 | 178.2 |
1357516800000 | 178.49 |
1357603200000 | 177.34 |
1357689600000 | 177.38 |
1357776000000 | 179.8 |
1357862400000 | 181.31 |
1358121600000 | 181.68 |
1358208000000 | 180.6699 |
1358294400000 | 180.95 |
1358380800000 | 182.59 |
1358467200000 | 181.27 |
1358726400000 | 182.84 |
1358812800000 | 182.46 |
1358899200000 | 182.91 |
1358985600000 | 184.36 |
1359072000000 | 186.74 |
1359331200000 | 187.04 |
1359417600000 | 187.86 |
1359504000000 | 189.77 |
1359590400000 | 188.37 |
1359676800000 | 192.7 |
1359936000000 | 189.83 |
1360022400000 | 190.56 |
1360108800000 | 190.51 |
1360195200000 | 188.07 |
1360281600000 | 189.68 |
1360540800000 | 187.25 |
1360627200000 | 189.5 |
1360713600000 | 191.83 |
1360800000000 | 190.62 |
1360886400000 | 190.81 |
1361145600000 | 190.18 |
1361232000000 | 192.31 |
1361318400000 | 193.75 |
1361404800000 | 188.56 |
1361491200000 | 189.32 |
1361750400000 | 190.06 |
1361836800000 | 186.31 |
1361923200000 | 188.19 |
1362009600000 | 188.6 |
1362096000000 | 187.75 |
1362355200000 | 188.98 |
1362441600000 | 192.22 |
1362528000000 | 190.85 |
1362614400000 | 191.99 |
1362700800000 | 191.22 |
1362960000000 | 191.76 |
1363046400000 | 191.76 |
1363132800000 | 190.26 |
1363219200000 | 191.02 |
1363305600000 | 192.15 |
1363564800000 | 189.47 |
1363651200000 | 187.31 |
1363737600000 | 187.9199 |
1363824000000 | 186.61 |
1363910400000 | 187.4199 |
1364169600000 | 186.09 |
1364256000000 | 186.51 |
1364342400000 | 185.23 |
1364428800000 | 186.6 |
1364860800000 | 188.76 |
1364947200000 | 188.38 |
1365033600000 | 185.21 |
1365120000000 | 185.41 |
1365379200000 | 185.99 |
1365465600000 | 187.45 |
1365552000000 | 190.74 |
1365638400000 | 192.65 |
1365724800000 | 190.46 |
1365984000000 | 188.45 |
1366070400000 | 187.33 |
1366156800000 | 182.3 |
1366243200000 | 182.01 |
1366329600000 | 182.37 |
1366588800000 | 181.65 |
1366675200000 | 184.09 |
1366761600000 | 185.4199 |
1366848000000 | 188.4 |
1366934400000 | 189.24 |
1367193600000 | 190.63 |
1367280000000 | 192.91 |
1367366400000 | 192.83 |
1367452800000 | 190.52 |
1367539200000 | 192.74 |
1367798400000 | 192.49 |
1367884800000 | 193.41 |
1367971200000 | 196.71 |
1368057600000 | 195.78 |
1368144000000 | 194.66 |
1368403200000 | 195.04 |
1368489600000 | 194.98 |
1368576000000 | 194.32 |
1368662400000 | 195.18 |
1368748800000 | 193.99 |
1369008000000 | 195.01 |
1369094400000 | 196.22 |
1369180800000 | 197.06 |
1369267200000 | 192.15 |
1369353600000 | 192.3 |
1369612800000 | 193.94 |
1369699200000 | 194.49 |
1369785600000 | 193 |
1369872000000 | 195.04 |
1369958400000 | 191.31 |
1370217600000 | 192.1699 |
1370304000000 | 192.51 |
1370390400000 | 189.58 |
1370476800000 | 189.69 |
1370563200000 | 190.62 |
1370822400000 | 190.08 |
1370908800000 | 188.69 |
1370995200000 | 190.34 |
1371081600000 | 189.56 |
1371168000000 | 192.18 |
1371427200000 | 192.7 |
1371513600000 | 193.05 |
1371600000000 | 192.59 |
1371686400000 | 182.66 |
1371772800000 | 181 |
1372032000000 | 174.45 |
1372118400000 | 177.77 |
1372204800000 | 179.96 |
1372291200000 | 181.45 |
1372377600000 | 179.9 |
1372636800000 | 183.43 |
1372723200000 | 183.48 |
1372809600000 | 181.3899 |
1372896000000 | 184.8 |
1372982400000 | 181.51 |
1373241600000 | 184.34 |
1373328000000 | 184.85 |
1373414400000 | 186.85 |
1373500800000 | 191.1699 |
1373587200000 | 191.34 |
1373846400000 | 191.4199 |
1373932800000 | 193.18 |
1374019200000 | 193.43 |
1374105600000 | 193.47 |
1374192000000 | 194.8 |
1374451200000 | 195.46 |
1374537600000 | 196.93 |
1374624000000 | 197.91 |
1374710400000 | 197.18 |
1374796800000 | 197.22 |
1375056000000 | 197.11 |
1375142400000 | 196.71 |
1375228800000 | 197 |
1375315200000 | 198.52 |
1375401600000 | 198.77 |
1375660800000 | 199.11 |
1375747200000 | 199.08 |
1375833600000 | 198.76 |
1375920000000 | 201.48 |
1376006400000 | 202.4199 |
1376265600000 | 201.71 |
1376352000000 | 201.8 |
1376438400000 | 203.4 |
1376524800000 | 200.31 |
1376611200000 | 202.97 |
1376870400000 | 203.28 |
1376956800000 | 202.6699 |
1377043200000 | 198.66 |
1377129600000 | 200.61 |
1377216000000 | 202.26 |
1377475200000 | 201.85 |
1377561600000 | 199.4 |
1377648000000 | 197.9199 |
1377734400000 | 196.79 |
1377820800000 | 194.1 |
1378080000000 | 197.81 |
1378166400000 | 198.9 |
1378252800000 | 199.8899 |
1378339200000 | 198.58 |
1378425600000 | 199.83 |
1378684800000 | 202.31 |
1378771200000 | 206.1699 |
1378857600000 | 207.59 |
1378944000000 | 207.3899 |
1379030400000 | 206.1399 |
1379289600000 | 209.5 |
1379376000000 | 209.24 |
1379462400000 | 209.76 |
1379548800000 | 215.34 |
1379635200000 | 213.84 |
1379894400000 | 211.65 |
1379980800000 | 211.72 |
1380067200000 | 209.44 |
1380153600000 | 210.12 |
1380240000000 | 210.17 |
1380499200000 | 208.16 |
1380585600000 | 210.51 |
1380672000000 | 209.91 |
1380758400000 | 210.71 |
1380844800000 | 208.84 |
1381104000000 | 207.38 |
1381190400000 | 206.81 |
1381276800000 | 204 |
1381363200000 | 206.99 |
1381449600000 | 208.48 |
1381708800000 | 208.43 |
1381795200000 | 208.47 |
1381881600000 | 209.11 |
1381968000000 | 212.21 |
1382054400000 | 214.43 |
1382313600000 | 215.85 |
1382400000000 | 218.37 |
1382486400000 | 217.21 |
1382572800000 | 218.58 |
1382659200000 | 218.36 |
1382918400000 | 217.35 |
1383004800000 | 217.73 |
1383091200000 | 218.13 |
1383177600000 | 213.16 |
1383264000000 | 211.47 |
1383523200000 | 213.09 |
1383609600000 | 211.47 |
1383696000000 | 214.93 |
1383782400000 | 213.07 |
1383868800000 | 210.6 |
1384128000000 | 212.86 |
1384214400000 | 209.91 |
1384300800000 | 208.23 |
1384387200000 | 210.92 |
1384473600000 | 212.45 |
1384732800000 | 215.21 |
1384819200000 | 213.68 |
1384905600000 | 212.66 |
1384992000000 | 211.69 |
1385078400000 | 213.83 |
1385337600000 | 214.4 |
1385424000000 | 214.55 |
1385510400000 | 215.93 |
1385596800000 | 217.58 |
1385683200000 | 217.12 |
1385942400000 | 216.13 |
1386028800000 | 213.67 |
1386115200000 | 212.32 |
1386201600000 | 212.22 |
1386288000000 | 212.43 |
1386547200000 | 213.53 |
1386633600000 | 212.8 |
1386720000000 | 212.11 |
1386806400000 | 208.71 |
1386892800000 | 208.5 |
1387152000000 | 210.4 |
1387238400000 | 209.54 |
1387324800000 | 211.95 |
1387411200000 | 213.86 |
1387497600000 | 216.04 |
1387756800000 | 218.24 |
1387843200000 | 217.55 |
1388102400000 | 221.98 |
1388361600000 | 223.64 |
1388448000000 | 223.55 |
1388620800000 | 220.81 |
1388707200000 | 221.14 |
1388966400000 | 221.16 |
1389052800000 | 221.52 |
1389139200000 | 221.08 |
1389225600000 | 221.4 |
1389312000000 | 224.64 |
1389571200000 | 224.83 |
1389657600000 | 225.57 |
1389744000000 | 226.33 |
1389830400000 | 226.51 |
1389916800000 | 226.72 |
1390176000000 | 226.16 |
1390262400000 | 226.02 |
1390348800000 | 226.83 |
1390435200000 | 225.87 |
1390521600000 | 221.83 |
1390780800000 | 219.94 |
1390867200000 | 220.94 |
1390953600000 | 218.52 |
1391040000000 | 217.37 |
1391126400000 | 216.2 |
1391385600000 | 214.89 |
1391472000000 | 214.13 |
1391558400000 | 216.15 |
1391644800000 | 220.86 |
1391731200000 | 222.78 |
1391990400000 | 224.44 |
1392076800000 | 227.75 |
1392163200000 | 226.4 |
1392249600000 | 226.62 |
1392336000000 | 227.81 |
1392595200000 | 228.83 |
1392681600000 | 227.81 |
1392768000000 | 229.26 |
1392854400000 | 228.01 |
1392940800000 | 229.88 |
1393200000000 | 233.26 |
1393286400000 | 234.75 |
1393372800000 | 233.29 |
1393459200000 | 232.68 |
1393545600000 | 236.85 |
1393804800000 | 230.2 |
1393891200000 | 234.71 |
1393977600000 | 235.3 |
1394064000000 | 237.36 |
1394150400000 | 235.64 |
1394409600000 | 234.99 |
1394496000000 | 235.4 |
1394582400000 | 232.75 |
1394668800000 | 231.77 |
1394755200000 | 229.44 |
1395014400000 | 233 |
1395100800000 | 234.75 |
1395187200000 | 233.96 |
1395273600000 | 230.93 |
1395360000000 | 230.86 |
1395619200000 | 228.79 |
1395705600000 | 231.1 |
1395792000000 | 232.21 |
1395878400000 | 231.52 |
1395964800000 | 232.77 |
1396224000000 | 235.76 |
1396310400000 | 238.08 |
1396396800000 | 238.1 |
1396483200000 | 236.27 |
1396569600000 | 236.71 |
1396828800000 | 234.39 |
1396915200000 | 234.84 |
1397001600000 | 236.93 |
1397088000000 | 235.42 |
1397174400000 | 232.51 |
1397433600000 | 231.13 |
1397520000000 | 229.06 |
1397606400000 | 231.11 |
1397692800000 | 231.66 |
1398124800000 | 236.35 |
1398211200000 | 235.19 |
1398297600000 | 236.08 |
1398384000000 | 235.4 |
1398643200000 | 235.77 |
1398729600000 | 238.21 |
1398816000000 | 239.9 |
1398902400000 | 240.1 |
1398988800000 | 240.05 |
1399248000000 | 239.04 |
1399334400000 | 239.99 |
1399420800000 | 239.4 |
1399507200000 | 241.22 |
1399593600000 | 239.53 |
1399852800000 | 241.97 |
1399939200000 | 242.9 |
1400025600000 | 243 |
1400112000000 | 242.47 |
1400198400000 | 241.48 |
1400457600000 | 241.54 |
1400544000000 | 241.95 |
1400630400000 | 243.14 |
1400716800000 | 244.06 |
1400803200000 | 243.05 |
1401062400000 | 244.55 |
1401148800000 | 244.39 |
1401235200000 | 243.62 |
1401321600000 | 244.07 |
1401408000000 | 244.08 |
1401667200000 | 244.13 |
1401753600000 | 243.54 |
1401840000000 | 244.69 |
1401926400000 | 244.04 |
1402012800000 | 246.45 |
1402272000000 | 246.55 |
1402358400000 | 246.55 |
1402444800000 | 245.22 |
1402531200000 | 246.24 |
1402617600000 | 245.66 |
1402876800000 | 245.43 |
1402963200000 | 244.66 |
1403049600000 | 245 |
1403136000000 | 245.66 |
1403222400000 | 244.14 |
1403481600000 | 246.02 |
1403568000000 | 244.83 |
1403654400000 | 241.85 |
1403740800000 | 241.05 |
1403827200000 | 242.56 |
1404086400000 | 243.7 |
1404172800000 | 244.46 |
1404259200000 | 245.01 |
1404345600000 | 245.57 |
1404432000000 | 243.81 |
1404691200000 | 243.25 |
1404777600000 | 240.3 |
1404864000000 | 240.95 |
1404950400000 | 237.55 |
1405036800000 | 237.75 |
1405296000000 | 241.18 |
1405382400000 | 238.89 |
1405468800000 | 241.46 |
1405555200000 | 239.76 |
1405641600000 | 239.19 |
1405900800000 | 238.7 |
1405987200000 | 240.91 |
1406073600000 | 241.38 |
1406160000000 | 241.86 |
1406246400000 | 241.47 |
1406505600000 | 240.23 |
1406592000000 | 240.04 |
1406678400000 | 238.53 |
1406764800000 | 235.48 |
1406851200000 | 233.34 |
1407110400000 | 233.16 |
1407196800000 | 233.93 |
1407283200000 | 230.11 |
1407369600000 | 228.41 |
1407456000000 | 227.32 |
1407715200000 | 232.16 |
1407801600000 | 230.94 |
1407888000000 | 232.47 |
1407974400000 | 232.4 |
1408060800000 | 232.17 |
1408320000000 | 234.39 |
1408406400000 | 235.74 |
1408492800000 | 235.13 |
1408579200000 | 236.6 |
1408665600000 | 234.95 |
1408924800000 | 236.31 |
1409011200000 | 237.11 |
1409097600000 | 237.47 |
1409184000000 | 234.54 |
1409270400000 | 234.9 |
1409529600000 | 234.02 |
1409616000000 | 234.23 |
1409702400000 | 235.68 |
1409788800000 | 234.26 |
1409875200000 | 232 |
1410134400000 | 232.61 |
1410220800000 | 230.71 |
1410307200000 | 230.99 |
1410393600000 | 230.32 |
1410480000000 | 231.08 |
1410739200000 | 231.34 |
1410825600000 | 230.48 |
1410912000000 | 232.63 |
1410998400000 | 234.51 |
1411084800000 | 233.81 |
1411344000000 | 233.14 |
1411430400000 | 231.2 |
1411516800000 | 230.48 |
1411603200000 | 227.8 |
1411689600000 | 227.28 |
1411948800000 | 226.59 |
1412035200000 | 228.12 |
1412121600000 | 225.03 |
1412208000000 | 221.18 |
1412294400000 | 220.76 |
1412553600000 | 221.55 |
1412640000000 | 218.09 |
1412726400000 | 216.29 |
1412812800000 | 215.42 |
1412899200000 | 210.28 |
1413158400000 | 210.84 |
1413244800000 | 211.27 |
1413331200000 | 206.66 |
1413417600000 | 205.5 |
1413504000000 | 212.52 |
1413763200000 | 211.82 |
1413849600000 | 216.24 |
1413936000000 | 217.82 |
1414022400000 | 220.01 |
1414108800000 | 219.35 |
1414368000000 | 219.03 |
1414454400000 | 220.5 |
1414540800000 | 222.3 |
1414627200000 | 222.23 |
1414713600000 | 222.7 |
1414972800000 | 220.5 |
1415059200000 | 220.05 |
1415145600000 | 221.62 |
1415232000000 | 221.07 |
1415318400000 | 219.66 |
1415577600000 | 221.8 |
1415664000000 | 222.26 |
1415750400000 | 220.85 |
1415836800000 | 221.37 |
1415923200000 | 221.41 |
1416182400000 | 221.11 |
1416268800000 | 224.41 |
1416355200000 | 223.69 |
1416441600000 | 223.23 |
1416528000000 | 224.87 |
1416787200000 | 226.86 |
1416873600000 | 228.16 |
1416960000000 | 228.06 |
1417046400000 | 226.4 |
1417132800000 | 224.15 |
1417392000000 | 223.97 |
1417478400000 | 222.96 |
1417564800000 | 223.43 |
1417651200000 | 222.91 |
1417737600000 | 223.28 |
1417996800000 | 222.1 |
1418083200000 | 221.29 |
1418169600000 | 220.66 |
1418256000000 | 219.27 |
1418342400000 | 215.84 |
1418601600000 | 211.06 |
1418688000000 | 211.43 |
1418774400000 | 210.91 |
1418860800000 | 215.64 |
1418947200000 | 216.61 |
1419206400000 | 217.05 |
1419292800000 | 216.95 |
1419379200000 | 216.5 |
1419811200000 | 217.01 |
1419897600000 | 216.07 |
1419984000000 | 214.26 |
1420156800000 | 213.84 |
1420416000000 | 210.75 |
1420502400000 | 210.39 |
1420588800000 | 205.75 |
1420675200000 | 209.47 |
1420761600000 | 209.12 |
1421020800000 | 208.72 |
1421107200000 | 211.1 |
1421193600000 | 207.94 |
1421280000000 | 208.18 |
1421366400000 | 208.48 |
1421625600000 | 212.55 |
1421712000000 | 212.33 |
1421798400000 | 213.75 |
1421884800000 | 215.08 |
1421971200000 | 214.74 |
1422230400000 | 216.78 |
1422316800000 | 216.88 |
1422403200000 | 218.27 |
1422489600000 | 217.8 |
1422576000000 | 217.57 |
1422835200000 | 218.18 |
1422921600000 | 222.19 |
1423008000000 | 220.1 |
1423094400000 | 221.62 |
1423180800000 | 220.24 |
1423440000000 | 218.89 |
1423526400000 | 221.19 |
1423612800000 | 217.99 |
1423699200000 | 220.99 |
1423785600000 | 224.48 |
1424044800000 | 224.97 |
1424131200000 | 225.18 |
1424217600000 | 226.85 |
1424304000000 | 227.84 |
1424390400000 | 229.24 |
1424649600000 | 229.84 |
1424736000000 | 230.37 |
1424822400000 | 232.11 |
1424908800000 | 231.07 |
1424995200000 | 232.31 |
1425254400000 | 231.47 |
1425340800000 | 229.72 |
1425427200000 | 226.86 |
1425513600000 | 228.77 |
1425600000000 | 225.15 |
1425859200000 | 224.11 |
1425945600000 | 219.9 |
1426032000000 | 220.16 |
1426118400000 | 221.06 |
1426204800000 | 220.19 |
1426464000000 | 223.33 |
1426550400000 | 221.2 |
1426636800000 | 222.75 |
1426723200000 | 225.03 |
1426809600000 | 229.2 |
1427068800000 | 231.6 |
1427155200000 | 232.36 |
1427241600000 | 232.3 |
1427328000000 | 227.99 |
1427414400000 | 229.53 |
1427673600000 | 231.73 |
1427760000000 | 228.64 |
1427846400000 | 229.6 |
1427932800000 | 231.92 |
1428364800000 | 235.11 |
1428451200000 | 233.58 |
1428537600000 | 233.18 |
1428624000000 | 234.68 |
1428883200000 | 234.13 |
1428969600000 | 236.29 |
1429056000000 | 236.21 |
1429142400000 | 237.56 |
1429228800000 | 233.6 |
1429488000000 | 235.22 |
1429574400000 | 238.7 |
1429660800000 | 236.92 |
1429747200000 | 236.52 |
1429833600000 | 239.11 |
1430092800000 | 242.24 |
1430179200000 | 239.1 |
1430265600000 | 238.21 |
1430352000000 | 238.17 |
1430438400000 | 237.87 |
1430697600000 | 239.18 |
1430784000000 | 235.28 |
1430870400000 | 237.63 |
1430956800000 | 235.96 |
1431043200000 | 240.11 |
1431302400000 | 239.4 |
1431388800000 | 237.69 |
1431475200000 | 241.8 |
1431561600000 | 241.65 |
1431648000000 | 242.45 |
1431907200000 | 242.57 |
1431993600000 | 240.64 |
1432080000000 | 241 |
1432166400000 | 242.32 |
1432252800000 | 241.04 |
1432512000000 | 240.85 |
1432598400000 | 236.76 |
1432684800000 | 238.28 |
1432771200000 | 238.06 |
1432857600000 | 235.38 |
1433116800000 | 234.53 |
1433203200000 | 237.73 |
1433289600000 | 241.79 |
1433376000000 | 240.66 |
1433462400000 | 234.15 |
1433721600000 | 233.39 |
1433808000000 | 233.63 |
1433894400000 | 238.64 |
1433980800000 | 238.1 |
1434067200000 | 237.51 |
1434326400000 | 232.55 |
1434412800000 | 233.74 |
1434499200000 | 231.77 |
1434585600000 | 234.16 |
1434672000000 | 233.22 |
1434931200000 | 240.27 |
1435017600000 | 238.06 |
1435104000000 | 236.72 |
1435190400000 | 236.43 |
1435276800000 | 235.44 |
1435536000000 | 230.4 |
1435622400000 | 228.13 |
1435708800000 | 231.07 |
1435795200000 | 228.14 |
1435881600000 | 226.81 |
1436140800000 | 223.66 |
1436227200000 | 217.97 |
1436313600000 | 221.06 |
1436400000000 | 225.54 |
1436486400000 | 233.45 |
1436745600000 | 234.46 |
1436832000000 | 234.19 |
1436918400000 | 233.25 |
1437004800000 | 236.29 |
1437091200000 | 234.57 |
1437350400000 | 237.14 |
1437436800000 | 236.26 |
1437523200000 | 233.23 |
1437609600000 | 234.04 |
1437696000000 | 233.09 |
1437955200000 | 231.07 |
1438041600000 | 230.2 |
1438128000000 | 232.26 |
1438214400000 | 231.22 |
1438300800000 | 234.07 |
1438560000000 | 234.19 |
1438646400000 | 233.37 |
1438732800000 | 233.3 |
1438819200000 | 231.31 |
1438905600000 | 229.21 |
1439164800000 | 233.02 |
1439251200000 | 231.29 |
1439337600000 | 228.86 |
1439424000000 | 232.2 |
1439510400000 | 231.73 |
1439769600000 | 231.64 |
1439856000000 | 231.1 |
1439942400000 | 226.79 |
1440028800000 | 224.63 |
1440115200000 | 221.3 |
1440374400000 | 214.06 |
1440460800000 | 218.46 |
1440547200000 | 216.29 |
1440633600000 | 220.27 |
1440720000000 | 221.54 |
1440979200000 | 220.04 |
1441065600000 | 216.45 |
1441152000000 | 217.82 |
1441238400000 | 221.56 |
1441324800000 | 215.95 |
1441584000000 | 217.11 |
1441670400000 | 220.87 |
1441756800000 | 224.11 |
1441843200000 | 223.06 |
1441929600000 | 223.44 |
1442188800000 | 220.94 |
1442275200000 | 220.99 |
1442361600000 | 223.83 |
1442448000000 | 224.35 |
1442534400000 | 222.14 |
1442793600000 | 220.73 |
1442880000000 | 214.01 |
1442966400000 | 214.06 |
1443052800000 | 210.39 |
1443139200000 | 213.72 |
1443398400000 | 209.87 |
1443484800000 | 209.93 |
1443571200000 | 213.12 |
1443657600000 | 213.86 |
1443744000000 | 215.45 |
1444003200000 | 220.85 |
1444089600000 | 223.77 |
1444176000000 | 223.56 |
1444262400000 | 224.43 |
1444348800000 | 227.51 |
1444608000000 | 227.79 |
1444694400000 | 225.44 |
1444780800000 | 223.11 |
1444867200000 | 223.31 |
1444953600000 | 224.34 |
1445212800000 | 223.97 |
1445299200000 | 224.52 |
1445385600000 | 223.33 |
1445472000000 | 223.28 |
1445558400000 | 224.19 |
1445817600000 | 224.54 |
1445904000000 | 222.42 |
1445990400000 | 225.36 |
1446076800000 | 221.06 |
1446163200000 | 223.21 |
1446422400000 | 224.06 |
1446508800000 | 224.2 |
1446595200000 | 224.87 |
1446681600000 | 224.98 |
1446768000000 | 223.4 |
1447027200000 | 222.3 |
1447113600000 | 220.1 |
1447200000000 | 222.81 |
1447286400000 | 221.01 |
1447372800000 | 217.78 |
1447632000000 | 218.81 |
1447718400000 | 221.93 |
1447804800000 | 222.2 |
1447891200000 | 224.46 |
1447977600000 | 224.49 |
1448236800000 | 223.18 |
1448323200000 | 220.31 |
1448409600000 | 221.9 |
1448496000000 | 223.91 |
1448582400000 | 223.81 |
1448841600000 | 225.98 |
1448928000000 | 226.99 |
1449014400000 | 227.64 |
1449100800000 | 228.42 |
1449187200000 | 227.33 |
1449446400000 | 227.81 |
1449532800000 | 223.1 |
1449619200000 | 223.8 |
1449705600000 | 221.97 |
1449792000000 | 217.36 |
1450051200000 | 215.78 |
1450137600000 | 219.68 |
1450224000000 | 220.53 |
1450310400000 | 220.65 |
1450396800000 | 218.23 |
1450656000000 | 219.19 |
1450742400000 | 219.79 |
1450828800000 | 223.18 |
1450915200000 | 224.9 |
1451260800000 | 224.25 |
1451347200000 | 226.19 |
1451433600000 | 225.26 |
1451520000000 | 224.69 |
1451865600000 | 217.54 |
1451952000000 | 215.1 |
1452038400000 | 214.67 |
1452124800000 | 211.57 |
1452211200000 | 210.99 |
1452470400000 | 209.02 |
1452556800000 | 210.07 |
1452643200000 | 211.54 |
1452729600000 | 207.12 |
1452816000000 | 202.1699 |
1453075200000 | 200.71 |
1453161600000 | 205.1699 |
1453248000000 | 197.63 |
1453334400000 | 201.02 |
1453420800000 | 208.01 |
1453680000000 | 208.1399 |
1453766400000 | 210.65 |
1453852800000 | 210.96 |
1453939200000 | 208.56 |
1454025600000 | 210.59 |
1454284800000 | 209.88 |
1454371200000 | 206.21 |
1454457600000 | 205.13 |
1454544000000 | 208.43 |
1454630400000 | 206.4199 |
1454889600000 | 197.06 |
1454976000000 | 197.24 |
1455062400000 | 199.8899 |
1455148800000 | 196.31 |
1455235200000 | 198.6399 |
1455494400000 | 204.59 |
1455580800000 | 203.22 |
1455667200000 | 209.41 |
1455753600000 | 210.47 |
1455840000000 | 208.9199 |
1456099200000 | 212.63 |
1456185600000 | 211.2 |
1456272000000 | 205.47 |
1456358400000 | 209.77 |
1456444800000 | 210.56 |
1456704000000 | 210.08 |
1456790400000 | 212.35 |
1456876800000 | 210.99 |
1456963200000 | 212.6 |
1457049600000 | 217.78 |
1457308800000 | 217.42 |
1457395200000 | 216.07 |
1457481600000 | 216.66 |
1457568000000 | 216.54 |
1457654400000 | 221.05 |
1457913600000 | 222.9 |
1458000000000 | 220.64 |
1458086400000 | 219.53 |
1458172800000 | 223.16 |
1458259200000 | 224.1 |
1458518400000 | 222.54 |
1458604800000 | 222.77 |
1458691200000 | 220.91 |
1458777600000 | 218.38 |
1459209600000 | 218.4 |
1459296000000 | 226.09 |
1459382400000 | 225.09 |
1459468800000 | 222.83 |
1459728000000 | 224.18 |
1459814400000 | 220.65 |
1459900800000 | 222.6 |
1459987200000 | 220.76 |
1460073600000 | 225.23 |
1460332800000 | 226.25 |
1460419200000 | 225.39 |
1460505600000 | 227.3 |
1460592000000 | 227.84 |
1460678400000 | 227.53 |
1460937600000 | 228.5 |
1461024000000 | 233.96 |
1461110400000 | 232.93 |
1461196800000 | 231.44 |
1461283200000 | 229.29 |
1461542400000 | 227.97 |
1461628800000 | 228.64 |
1461715200000 | 229.6 |
1461801600000 | 230.65 |
1461888000000 | 229.9 |
1462147200000 | 229.95 |
1462233600000 | 226.85 |
1462320000000 | 224.93 |
1462406400000 | 223.54 |
1462492800000 | 222.83 |
1462752000000 | 224.46 |
1462838400000 | 225.07 |
1462924800000 | 225.54 |
1463011200000 | 223.51 |
1463097600000 | 222.46 |
1463356800000 | 224.21 |
1463443200000 | 224.31 |
1463529600000 | 224.06 |
1463616000000 | 220.04 |
1463702400000 | 223.43 |
1463961600000 | 222.98 |
1464048000000 | 226.07 |
1464134400000 | 228.6 |
1464220800000 | 230.15 |
1464307200000 | 228.97 |
1464566400000 | 229.65 |
1464652800000 | 228.86 |
1464739200000 | 228.78 |
1464825600000 | 227.99 |
1464912000000 | 230.21 |
1465171200000 | 232.14 |
1465257600000 | 234.69 |
1465344000000 | 234.72 |
1465430400000 | 231.29 |
1465516800000 | 224.69 |
1465776000000 | 221.76 |
1465862400000 | 215.01 |
1465948800000 | 217.73 |
1466035200000 | 211.48 |
1466121600000 | 216.47 |
1466380800000 | 224.67 |
1466467200000 | 224.77 |
1466553600000 | 225.67 |
1466640000000 | 230.03 |
1466726400000 | 221.38 |
1466985600000 | 204.45 |
1467072000000 | 210.35 |
1467158400000 | 217.03 |
1467244800000 | 219.87 |
1467331200000 | 223.83 |
1467590400000 | 222.23 |
1467676800000 | 217.18 |
1467763200000 | 213 |
1467849600000 | 216.09 |
1467936000000 | 218.09 |
1468195200000 | 222.48 |
1468281600000 | 224.25 |
1468368000000 | 225.62 |
1468454400000 | 226.42 |
1468540800000 | 225.34 |
1468800000000 | 224.76 |
1468886400000 | 224.04 |
1468972800000 | 226.41 |
1469059200000 | 225.94 |
1469145600000 | 224.76 |
1469404800000 | 224.9 |
1469491200000 | 226.01 |
1469577600000 | 226.1 |
1469664000000 | 226.67 |
1469750400000 | 229.5 |
1470009600000 | 227.84 |
1470096000000 | 225.92 |
1470182400000 | 224.24 |
1470268800000 | 226.07 |
1470355200000 | 224.13 |
1470614400000 | 223.9 |
1470700800000 | 228.98 |
1470787200000 | 229.16 |
1470873600000 | 230.71 |
1470960000000 | 230.27 |
1471219200000 | 231.06 |
1471305600000 | 229.76 |
1471392000000 | 227.42 |
1471478400000 | 230.71 |
1471564800000 | 229.66 |
1471824000000 | 230.52 |
1471910400000 | 232.32 |
1471996800000 | 231.72 |
1472083200000 | 230.85 |
1472169600000 | 232.11 |
1472428800000 | 229.7 |
1472515200000 | 229.56 |
1472601600000 | 228.25 |
1472688000000 | 228.63 |
1472774400000 | 230.59 |
1473033600000 | 231.49 |
1473120000000 | 232.8 |
1473206400000 | 234.44 |
1473292800000 | 234.3 |
1473379200000 | 229.56 |
1473638400000 | 228.07 |
1473724800000 | 227.56 |
1473811200000 | 228.21 |
1473897600000 | 229.17 |
1473984000000 | 226.46 |
1474243200000 | 229.25 |
1474329600000 | 228.72 |
1474416000000 | 228.55 |
1474502400000 | 234.03 |
1474588800000 | 231.86 |
1474848000000 | 230.23 |
1474934400000 | 227.6 |
1475020800000 | 229.15 |
1475107200000 | 230.68 |
1475193600000 | 231.22 |
1475452800000 | 231.31 |
1475539200000 | 231.7 |
1475625600000 | 231.79 |
1475712000000 | 230.71 |
1475798400000 | 228.89 |
1476057600000 | 230.8 |
1476144000000 | 225.94 |
1476230400000 | 223.5 |
1476316800000 | 221.9 |
1476403200000 | 224.45 |
1476662400000 | 223.42 |
1476748800000 | 225.94 |
1476835200000 | 226.38 |
1476921600000 | 226.5 |
1477008000000 | 225.47 |
1477267200000 | 225.58 |
1477353600000 | 223.94 |
1477440000000 | 224.06 |
1477526400000 | 222.46 |
1477612800000 | 219.7 |
1477872000000 | 219.17 |
1477958400000 | 218.36 |
1478044800000 | 216.64 |
1478131200000 | 216.48 |
1478217600000 | 213.79 |
1478476800000 | 215.16 |
1478563200000 | 215.42 |
1478649600000 | 215.51 |
1478736000000 | 214.62 |
1478822400000 | 212.58 |
1479081600000 | 209.58 |
1479168000000 | 211.72 |
1479254400000 | 210.25 |
1479340800000 | 211.8 |
1479427200000 | 210.8 |
1479686400000 | 211.94 |
1479772800000 | 212.13 |
1479859200000 | 210.55 |
1479945600000 | 212.1 |
1480032000000 | 213.66 |
1480291200000 | 212.17 |
1480377600000 | 212.42 |
1480464000000 | 213.75 |
1480550400000 | 213.23 |
1480636800000 | 213.04 |
1480896000000 | 215.97 |
1480982400000 | 216.97 |
1481068800000 | 219.96 |
1481155200000 | 219.12 |
1481241600000 | 220.2 |
1481500800000 | 221.15 |
1481587200000 | 223.58 |
1481673600000 | 222.3 |
1481760000000 | 218.67 |
1481846400000 | 218.87 |
1482105600000 | 219.53 |
1482192000000 | 218.51 |
1482278400000 | 220.19 |
1482364800000 | 220.07 |
1482451200000 | 221.27 |
1482796800000 | 221.75 |
1482883200000 | 221.18 |
1482969600000 | 222.89 |
1483056000000 | 223.87 |
1483315200000 | 226.26 |
1483401600000 | 223.85 |
1483488000000 | 224.97 |
1483574400000 | 227.66 |
1483660800000 | 227.04 |
1483920000000 | 225 |
1484006400000 | 225.11 |
1484092800000 | 223.5 |
1484179200000 | 226.22 |
1484265600000 | 228.4 |
1484524800000 | 226.8 |
1484611200000 | 227.11 |
1484697600000 | 227.97 |
1484784000000 | 226.46 |
1484870400000 | 229.47 |
1485129600000 | 228.93 |
1485216000000 | 230.68 |
1485302400000 | 233.26 |
1485388800000 | 233.1 |
1485475200000 | 233.33 |
1485734400000 | 231.28 |
1485820800000 | 233.32 |
1485907200000 | 234.74 |
1485993600000 | 235.65 |
1486080000000 | 235.81 |
1486339200000 | 233.09 |
1486425600000 | 232.59 |
1486512000000 | 232.69 |
1486598400000 | 232.87 |
1486684800000 | 232.83 |
1486944000000 | 234.02 |
1487030400000 | 233.32 |
1487116800000 | 234.21 |
1487203200000 | 236.64 |
1487289600000 | 234.76 |
1487548800000 | 234.91 |
1487635200000 | 235.38 |
1487721600000 | 234.55 |
1487808000000 | 235.38 |
1487894400000 | 232.53 |
1488153600000 | 232.35 |
1488240000000 | 233.33 |
1488326400000 | 234.82 |
1488412800000 | 233.55 |
1488499200000 | 233.51 |
1488758400000 | 233.16 |
1488844800000 | 232.79 |
1488931200000 | 231.98 |
1489017600000 | 232.1 |
1489104000000 | 234.42 |
1489363200000 | 236.13 |
1489449600000 | 235.02 |
1489536000000 | 235.41 |
1489622400000 | 239.48 |
1489708800000 | 240.37 |
1489968000000 | 240.61 |
1490054400000 | 239.21 |
1490140800000 | 237.41 |
1490227200000 | 239.08 |
1490313600000 | 239.35 |
1490572800000 | 239.34 |
1490659200000 | 240.08 |
1490745600000 | 238.37 |
1490832000000 | 239.08 |
1490918400000 | 239.33 |
1491177600000 | 237.05 |
1491264000000 | 237.58 |
1491350400000 | 238.01 |
1491436800000 | 238.3 |
1491523200000 | 237.77 |
1491782400000 | 238.36 |
1491868800000 | 238.69 |
1491955200000 | 240.44 |
1492041600000 | 240.26 |
1492473600000 | 239.26 |
1492560000000 | 240.27 |
1492646400000 | 241.97 |
1492732800000 | 239.56 |
1492992000000 | 248.11 |
1493078400000 | 251.71 |
1493164800000 | 252.17 |
1493251200000 | 251.84 |
1493337600000 | 253.29 |
1493596800000 | 253.59 |
1493683200000 | 255.59 |
1493769600000 | 255.84 |
1493856000000 | 257.06 |
1493942400000 | 259.64 |
1494201600000 | 258.04 |
1494288000000 | 258.15 |
1494374400000 | 257.7799 |
1494460800000 | 257.62 |
1494547200000 | 258.96 |
1494806400000 | 260.5899 |
1494892800000 | 262.39 |
1494979200000 | 260.06 |
1495065600000 | 257.46 |
1495152000000 | 261.2 |
1495411200000 | 262.7 |
1495497600000 | 264.54 |
1495584000000 | 264.13 |
1495670400000 | 264.98 |
1495756800000 | 264.07 |
1496016000000 | 263.01 |
1496102400000 | 263.22 |
1496188800000 | 264.88 |
1496275200000 | 265.5899 |
1496361600000 | 268.22 |
1496620800000 | 266.99 |
1496707200000 | 266.26 |
1496793600000 | 266.26 |
1496880000000 | 264.88 |
1496966400000 | 266.12 |
1497225600000 | 264.7 |
1497312000000 | 267.64 |
1497398400000 | 269.07 |
1497484800000 | 262.52 |
1497571200000 | 265.87 |
1497830400000 | 268.04 |
1497916800000 | 265.35 |
1498003200000 | 264.91 |
1498089600000 | 265.6 |
1498176000000 | 266.46 |
1498435200000 | 265.97 |
1498521600000 | 265.19 |
1498608000000 | 266.8399 |
1498694400000 | 265.41 |
1498780800000 | 265.97 |
1499040000000 | 268.0899 |
1499126400000 | 266.5 |
1499212800000 | 267.2 |
1499299200000 | 267.32 |
1499385600000 | 267.25 |
1499644800000 | 268.7799 |
1499731200000 | 268.21 |
1499817600000 | 273.0899 |
1499904000000 | 273.52 |
1499990400000 | 275.22 |
1500249600000 | 276.46 |
1500336000000 | 275 |
1500422400000 | 274.35 |
1500508800000 | 275.85 |
1500595200000 | 273.21 |
1500854400000 | 271.22 |
1500940800000 | 271.73 |
1501027200000 | 272.87 |
1501113600000 | 273.48 |
1501200000000 | 274.27 |
1501459200000 | 274.5299 |
1501545600000 | 276.56 |
1501632000000 | 276.5299 |
1501718400000 | 276.46 |
1501804800000 | 275.55 |
1502064000000 | 276.42 |
1502150400000 | 275.44 |
1502236800000 | 275.08 |
1502323200000 | 273.29 |
1502409600000 | 272.0299 |
1502668800000 | 275.04 |
1502755200000 | 273.26 |
1502841600000 | 274.1 |
1502928000000 | 272.92 |
1503014400000 | 271.52 |
1503273600000 | 272.6 |
1503360000000 | 274.3399 |
1503446400000 | 274.83 |
1503532800000 | 275.0899 |
1503619200000 | 277.13 |
1503878400000 | 277.45 |
1503964800000 | 276.49 |
1504051200000 | 276.49 |
1504137600000 | 279.32 |
1504224000000 | 280.74 |
1504483200000 | 280.05 |
1504569600000 | 279.41 |
1504656000000 | 278.76 |
1504742400000 | 281.24 |
1504828800000 | 280.81 |
1505088000000 | 282.15 |
1505174400000 | 283.5 |
1505260800000 | 282.43 |
1505347200000 | 281.8399 |
1505433600000 | 282.19 |
1505692800000 | 283.76 |
1505779200000 | 284.01 |
1505865600000 | 284.81 |
1505952000000 | 284.67 |
1506038400000 | 285.86 |
1506297600000 | 284.56 |
1506384000000 | 280.7 |
1506470400000 | 281.19 |
1506556800000 | 283.49 |
1506643200000 | 284.37 |
1506902400000 | 284.52 |
1506988800000 | 286.52 |
1507075200000 | 287.33 |
1507161600000 | 286.76 |
1507248000000 | 285.65 |
1507507200000 | 286.38 |
1507593600000 | 287.86 |
1507680000000 | 288.46 |
1507766400000 | 288.21 |
1507852800000 | 287.55 |
1508112000000 | 287.15 |
1508198400000 | 284.99 |
1508284800000 | 286.75 |
1508371200000 | 287.41 |
1508457600000 | 288.72 |
1508716800000 | 287.49 |
1508803200000 | 285.94 |
1508889600000 | 286.38 |
1508976000000 | 282.5899 |
1509062400000 | 282.64 |
1509321600000 | 283.45 |
1509408000000 | 283.8 |
1509494400000 | 283.9 |
1509580800000 | 283.89 |
1509667200000 | 282.76 |
1509926400000 | 283.43 |
1510012800000 | 281.58 |
1510099200000 | 282.06 |
1510185600000 | 277.91 |
1510272000000 | 277.75 |
1510531200000 | 275.66 |
1510617600000 | 274.98 |
1510704000000 | 274.4 |
1510790400000 | 277.63 |
1510876800000 | 275.0899 |
1511136000000 | 275.43 |
1511222400000 | 277.35 |
1511308800000 | 277.24 |
1511395200000 | 278.57 |
1511481600000 | 279.61 |
1511740800000 | 277.13 |
1511827200000 | 277.56 |
1511913600000 | 276.61 |
1512000000000 | 277.67 |
1512086400000 | 274.55 |
1512345600000 | 275.35 |
1512432000000 | 273.5 |
1512518400000 | 272.62 |
1512604800000 | 271.91 |
1512691200000 | 273.12 |
1512950400000 | 274.14 |
1513036800000 | 275.38 |
1513123200000 | 275.13 |
1513209600000 | 274.86 |
1513296000000 | 271.9 |
1513555200000 | 277.0299 |
1513641600000 | 276.12 |
1513728000000 | 276.5899 |
1513814400000 | 277.8399 |
1513900800000 | 278.14 |
1514332800000 | 279.99 |
1514419200000 | 280.23 |
1514505600000 | 281.29 |
1514851200000 | 282.41 |
1514937600000 | 284.21 |
1515024000000 | 287.5299 |
1515110400000 | 289.23 |
1515369600000 | 289.02 |
1515456000000 | 289.61 |
1515542400000 | 290.32 |
1515628800000 | 291.33 |
1515715200000 | 292.6 |
1515974400000 | 295.41 |
1516060800000 | 294.71 |
1516147200000 | 295.43 |
1516233600000 | 295.48 |
1516320000000 | 296.93 |
1516579200000 | 298.24 |
1516665600000 | 299.7799 |
1516752000000 | 300.5899 |
1516838400000 | 299.6 |
1516924800000 | 299.91 |
1517184000000 | 297.81 |
1517270400000 | 296.35 |
1517356800000 | 296.41 |
1517443200000 | 296.88 |
1517529600000 | 291.86 |
1517788800000 | 286.98 |
1517875200000 | 279.56 |
1517961600000 | 284.47 |
1518048000000 | 278.23 |
1518134400000 | 275.81 |
1518393600000 | 280.48 |
1518480000000 | 280.9 |
1518566400000 | 285.16 |
1518652800000 | 288.36 |
1518739200000 | 292.7 |
1518998400000 | 289.6 |
1519084800000 | 289.36 |
1519171200000 | 289.92 |
1519257600000 | 289.82 |
1519344000000 | 290.37 |
1519603200000 | 292.1 |
1519689600000 | 289.5899 |
1519776000000 | 287.17 |
1519862400000 | 282.76 |
1519948800000 | 279.08 |
1520208000000 | 282.15 |
1520294400000 | 285.77 |
1520380800000 | 285.99 |
1520467200000 | 288.0899 |
1520553600000 | 289.3399 |
1520812800000 | 289.74 |
1520899200000 | 289.25 |
1520985600000 | 288.83 |
1521072000000 | 290.22 |
1521158400000 | 288.56 |
1521417600000 | 286.39 |
1521504000000 | 286.01 |
1521590400000 | 285.5299 |
1521676800000 | 280.95 |
1521763200000 | 281.99 |
1522022400000 | 281.77 |
1522108800000 | 283.41 |
1522195200000 | 281.93 |
1522281600000 | 282.42 |
1522713600000 | 279.87 |
1522800000000 | 276.32 |
1522886400000 | 280.8 |
1522972800000 | 280.6 |
1523232000000 | 281.9 |
1523318400000 | 285.74 |
1523404800000 | 283.5299 |
1523491200000 | 283.29 |
1523577600000 | 284.31 |
1523836800000 | 284.42 |
1523923200000 | 287.61 |
1524009600000 | 289.87 |
1524096000000 | 290.35 |
1524182400000 | 288.77 |
1524441600000 | 288.87 |
1524528000000 | 287.46 |
1524614400000 | 283.58 |
1524700800000 | 286.04 |
1524787200000 | 286 |
1525046400000 | 284.36 |
1525132800000 | 281.88 |
1525219200000 | 283.25 |
1525305600000 | 281.82 |
1525392000000 | 282.91 |
1525651200000 | 286.37 |
1525737600000 | 287.71 |
1525824000000 | 290.07 |
1525910400000 | 291.04 |
1525996800000 | 292.77 |
1526256000000 | 292.93 |
1526342400000 | 289.13 |
1526428800000 | 288.7 |
1526515200000 | 289.68 |
1526601600000 | 289.87 |
1526860800000 | 291.24 |
1526947200000 | 292.13 |
1527033600000 | 286.81 |
1527120000000 | 285.92 |
1527206400000 | 284.57 |
1527465600000 | 282.41 |
1527552000000 | 277.51 |
1527638400000 | 279.79 |
1527724800000 | 280.45 |
1527811200000 | 283.3399 |
1528070400000 | 285.55 |
1528156800000 | 284.31 |
1528243200000 | 286.12 |
1528329600000 | 287.49 |
1528416000000 | 285.3399 |
1528675200000 | 288.57 |
1528761600000 | 288.57 |
1528848000000 | 288.63 |
1528934400000 | 288.6 |
1529020800000 | 284.37 |
1529280000000 | 281.98 |
1529366400000 | 278.2799 |
1529452800000 | 280.31 |
1529539200000 | 278.29 |
1529625600000 | 280.13 |
1529884800000 | 277.8399 |
1529971200000 | 276.81 |
1530057600000 | 276.62 |
1530144000000 | 272.94 |
1530230400000 | 278.49 |
1530489600000 | 274.48 |
1530576000000 | 278.12 |
1530662400000 | 277.7799 |
1530748800000 | 279.48 |
1530835200000 | 281.0899 |
1531094400000 | 284.23 |
1531180800000 | 285.96 |
1531267200000 | 282.5299 |
1531353600000 | 282.5 |
1531440000000 | 281.5299 |
1531699200000 | 283.16 |
1531785600000 | 284.52 |
1531872000000 | 284.41 |
1531958400000 | 283.52 |
1532044800000 | 285.07 |
1532304000000 | 285.4 |
1532390400000 | 288.9 |
1532476800000 | 287.97 |
1532563200000 | 289.86 |
1532649600000 | 290.01 |
1532908800000 | 291.51 |
1532995200000 | 290.36 |
1533081600000 | 289.91 |
1533168000000 | 286.36 |
1533254400000 | 286.82 |
1533513600000 | 285.7799 |
1533600000000 | 288 |
1533686400000 | 286.26 |
1533772800000 | 286.44 |
1533859200000 | 280.61 |
1534118400000 | 279.95 |
1534204800000 | 279.32 |
1534291200000 | 273.27 |
1534377600000 | 277.25 |
1534464000000 | 278.54 |
1534723200000 | 280.85 |
1534809600000 | 284 |
1534896000000 | 287.26 |
1534982400000 | 286.41 |
1535068800000 | 287.54 |
1535328000000 | 291.02 |
1535414400000 | 292.38 |
1535500800000 | 291.79 |
1535587200000 | 291.7799 |
1535673600000 | 289.36 |
1535932800000 | 289.83 |
1536019200000 | 285.8399 |
1536105600000 | 284.18 |
1536192000000 | 283.3399 |
1536278400000 | 282.32 |
1536537600000 | 283.9 |
1536624000000 | 283.04 |
1536710400000 | 285.9 |
1536796800000 | 286.86 |
1536883200000 | 286.9 |
1537142400000 | 288.96 |
1537228800000 | 288.93 |
1537315200000 | 288.94 |
1537401600000 | 292.91 |
1537488000000 | 295.02 |
1537747200000 | 294.5 |
1537833600000 | 296.08 |
1537920000000 | 294.56 |
1538006400000 | 294.87 |
1538092800000 | 291.54 |
1538352000000 | 290.83 |
1538438400000 | 288.96 |
1538524800000 | 289.04 |
1538611200000 | 283.11 |
1538697600000 | 280.17 |
1538956800000 | 275.75 |
1539043200000 | 275.44 |
1539129600000 | 271.5299 |
1539216000000 | 267.21 |
1539302400000 | 268.36 |
1539561600000 | 268.36 |
1539648000000 | 273.58 |
1539734400000 | 271.33 |
1539820800000 | 269.79 |
1539907200000 | 268.26 |
1540166400000 | 266.19 |
1540252800000 | 259.63 |
1540339200000 | 258.0299 |
1540425600000 | 257.45 |
1540512000000 | 255.83 |
1540771200000 | 259.36 |
1540857600000 | 259.07 |
1540944000000 | 263.48 |
1541030400000 | 265.24 |
1541116800000 | 267.97 |
1541376000000 | 266.55 |
1541462400000 | 266.7 |
1541548800000 | 270.37 |
1541635200000 | 270.36 |
1541721600000 | 267.01 |
1541980800000 | 263.1 |
1542067200000 | 262.94 |
1542153600000 | 261.39 |
1542240000000 | 258.7799 |
1542326400000 | 261.98 |
1542585600000 | 260.38 |
1542672000000 | 253.8 |
1542758400000 | 256.3399 |
1542844800000 | 254.8 |
1542931200000 | 254.65 |
1543190400000 | 258.21 |
1543276800000 | 256.61 |
1543363200000 | 256.55 |
1543449600000 | 260.22 |
1543536000000 | 258.71 |
1543795200000 | 262.91 |
1543881600000 | 260.91 |
1543968000000 | 258.18 |
1544054400000 | 252.44 |
1544140800000 | 254.95 |
1544400000000 | 250.11 |
1544486400000 | 253.42 |
1544572800000 | 258.22 |
1544659200000 | 257.48 |
1544745600000 | 255.77 |
1545004800000 | 253.55 |
1545091200000 | 251.91 |
1545177600000 | 253.16 |
1545264000000 | 249.33 |
1545350400000 | 247.39 |
1545609600000 | 246.79 |
1545868800000 | 242.61 |
1545955200000 | 247.97 |
1546214400000 | 249.76 |
1546387200000 | 248.6 |
1546473600000 | 247.02 |
1546560000000 | 255.36 |
1546819200000 | 257.79 |
1546905600000 | 260.04 |
1546992000000 | 263.66 |
1547078400000 | 263.46 |
1547164800000 | 262.1 |
1547424000000 | 259.35 |
1547510400000 | 259.68 |
1547596800000 | 260.5299 |
1547683200000 | 260.69 |
1547769600000 | 264.67 |
1548028800000 | 264.46 |
1548115200000 | 262.97 |
1548201600000 | 262.23 |
1548288000000 | 262.0299 |
1548374400000 | 263.81 |
1548633600000 | 262.07 |
1548720000000 | 263.8 |
1548806400000 | 264.65 |
1548892800000 | 265.0899 |
1548979200000 | 267.42 |
1549238400000 | 266.08 |
1549324800000 | 269.35 |
1549411200000 | 268.79 |
1549497600000 | 265.22 |
1549584000000 | 262.81 |
1549843200000 | 263.95 |
1549929600000 | 265.93 |
1550016000000 | 268.3 |
1550102400000 | 267.35 |
1550188800000 | 270.04 |
1550448000000 | 271.73 |
1550534400000 | 269.98 |
1550620800000 | 271.27 |
1550707200000 | 269.41 |
1550793600000 | 270.7799 |
1551052800000 | 271.66 |
1551139200000 | 272.36 |
1551225600000 | 272.67 |
1551312000000 | 272 |
1551398400000 | 273.76 |
1551657600000 | 272.55 |
1551744000000 | 272.64 |
1551830400000 | 271.82 |
1551916800000 | 267.12 |
1552003200000 | 265.86 |
1552262400000 | 268.22 |
1552348800000 | 270.16 |
1552435200000 | 272.67 |
1552521600000 | 275.23 |
1552608000000 | 277.85 |
1552867200000 | 279.26 |
1552953600000 | 282.07 |
1553040000000 | 280.72 |
1553126400000 | 281.02 |
1553212800000 | 273.68 |
1553472000000 | 273.8 |
1553558400000 | 274.38 |
1553644800000 | 272.85 |
1553731200000 | 272.37 |
1553817600000 | 273.85 |
1554076800000 | 278.32 |
1554163200000 | 278.87 |
1554249600000 | 283.16 |
1554336000000 | 282 |
1554422400000 | 283.2 |
1554681600000 | 284.35 |
1554768000000 | 283.06 |
1554854400000 | 283.87 |
1554940800000 | 284.39 |
1555027200000 | 286.33 |
1555286400000 | 286.4 |
1555372800000 | 286.47 |
1555459200000 | 286.48 |
1555545600000 | 285.83 |
1555977600000 | 285.15 |
1556064000000 | 284.75 |
1556150400000 | 281.92 |
1556236800000 | 283.56 |
1556496000000 | 283.58 |
1556582400000 | 281.75 |
1556668800000 | 282.24 |
1556755200000 | 278.86 |
1556841600000 | 279.38 |
1557100800000 | 276.44 |
1557187200000 | 273.67 |
1557273600000 | 274.64 |
1557360000000 | 270.6 |
1557446400000 | 272.9 |
1557705600000 | 268.23 |
1557792000000 | 270.45 |
1557878400000 | 270.71 |
1557964800000 | 274.49 |
1558051200000 | 273.38 |
1558310400000 | 271.27 |
1558396800000 | 274.2799 |
1558483200000 | 274.37 |
1558569600000 | 269.44 |
1558656000000 | 272.73 |
1558915200000 | 271.8399 |
1559001600000 | 271.92 |
1559088000000 | 266.16 |
1559174400000 | 266.5299 |
1559260800000 | 265.0899 |
1559520000000 | 267.8 |
1559606400000 | 269.69 |
1559692800000 | 270.66 |
1559779200000 | 271.96 |
1559865600000 | 276 |
1560124800000 | 276.01 |
1560211200000 | 279.73 |
1560297600000 | 279.76 |
1560384000000 | 278.81 |
1560470400000 | 276.88 |
1560729600000 | 276.29 |
1560816000000 | 278.8 |
1560902400000 | 279.3399 |
1560988800000 | 283.12 |
1561075200000 | 283.22 |
1561334400000 | 283.51 |
1561420800000 | 283.77 |
1561507200000 | 283.47 |
1561593600000 | 282.96 |
1561680000000 | 283.99 |
1561939200000 | 286.24 |
1562025600000 | 286.55 |
1562112000000 | 288.31 |
1562198400000 | 288.61 |
1562284800000 | 283.62 |
1562544000000 | 283.86 |
1562630400000 | 281.56 |
1562716800000 | 282.67 |
1562803200000 | 282.23 |
1562889600000 | 282.45 |
1563148800000 | 283.99 |
1563235200000 | 283.21 |
1563321600000 | 280.57 |
1563408000000 | 278.13 |
1563494400000 | 280.02 |
1563753600000 | 279.7799 |
1563840000000 | 280.39 |
1563926400000 | 280.97 |
1564012800000 | 280.17 |
1564099200000 | 278.74 |
1564358400000 | 279.05 |
1564444800000 | 274.5299 |
1564531200000 | 274.71 |
1564617600000 | 274.72 |
1564704000000 | 270.21 |
1564963200000 | 265.56 |
1565049600000 | 266.1 |
1565136000000 | 265.7 |
1565222400000 | 270.21 |
1565308800000 | 269.05 |
1565568000000 | 267.94 |
1565654400000 | 269.38 |
1565740800000 | 262.12 |
1565827200000 | 260.83 |
1565913600000 | 264.55 |
1566172800000 | 267.2799 |
1566259200000 | 265.82 |
1566345600000 | 269.64 |
1566432000000 | 267.9 |
1566518400000 | 267.05 |
1566777600000 | 265.06 |
1566864000000 | 266.43 |
1566950400000 | 264.01 |
1567036800000 | 266.66 |
1567123200000 | 268.08 |
1567382400000 | 267.83 |
1567468800000 | 266.62 |
1567555200000 | 271.2 |
1567641600000 | 273.8399 |
1567728000000 | 275.46 |
1567987200000 | 274.7 |
1568073600000 | 273.3 |
1568160000000 | 276.04 |
1568246400000 | 277.88 |
1568332800000 | 280.27 |
1568592000000 | 277.66 |
1568678400000 | 277.79 |
1568764800000 | 278.64 |
1568851200000 | 279.56 |
1568937600000 | 279.13 |
1569196800000 | 275.81 |
1569283200000 | 276.38 |
1569369600000 | 272.75 |
1569456000000 | 273.56 |
1569542400000 | 274.64 |
1569801600000 | 273.85 |
1569888000000 | 270.98 |
1569974400000 | 264.85 |
1570060800000 | 264.68 |
1570147200000 | 266.83 |
1570406400000 | 269.46 |
1570492800000 | 266.47 |
1570579200000 | 267.69 |
1570665600000 | 270.35 |
1570752000000 | 274.3399 |
1571011200000 | 274.04 |
1571097600000 | 276.88 |
1571184000000 | 276.75 |
1571270400000 | 280.12 |
1571356800000 | 280.83 |
1571616000000 | 284.29 |
1571702400000 | 284.43 |
1571788800000 | 284.15 |
1571875200000 | 284.89 |
1571961600000 | 284.92 |
1572220800000 | 286.3399 |
1572307200000 | 284.51 |
1572393600000 | 286.23 |
1572480000000 | 285.24 |
1572566400000 | 289.26 |
1572825600000 | 292.22 |
1572912000000 | 289.51 |
1572998400000 | 289.87 |
1573084800000 | 291.02 |
1573171200000 | 290.9 |
1573430400000 | 290.76 |
1573516800000 | 291.61 |
1573603200000 | 290.25 |
1573689600000 | 289.24 |
1573776000000 | 292.18 |
1574035200000 | 291.14 |
1574121600000 | 290.57 |
1574208000000 | 289 |
1574294400000 | 286.99 |
1574380800000 | 288.05 |
1574640000000 | 290.37 |
1574726400000 | 292.07 |
1574812800000 | 291.7799 |
1574899200000 | 291.71 |
1574985600000 | 290.56 |
1575244800000 | 288.92 |
1575331200000 | 287.8399 |
1575417600000 | 292.2799 |
1575504000000 | 292.73 |
1575590400000 | 294.46 |
1575849600000 | 294.2 |
1575936000000 | 293.88 |
1576022400000 | 294.92 |
1576108800000 | 297.62 |
1576195200000 | 299.8399 |
1576454400000 | 303.73 |
1576540800000 | 304.32 |
1576627200000 | 302.42 |
1576713600000 | 302.69 |
1576800000000 | 305.08 |
1577059200000 | 306.07 |
1577145600000 | 306.42 |
1577404800000 | 309.54 |
1577664000000 | 307.72 |
1577750400000 | 307.24 |
1577923200000 | 311.42 |
1578009600000 | 307.46 |
1578268800000 | 307.14 |
1578355200000 | 306.48 |
1578441600000 | 305.7799 |
1578528000000 | 306.0899 |
1578614400000 | 306.45 |
1578873600000 | 308.08 |
1578960000000 | 308.57 |
1579046400000 | 310.3 |
1579132800000 | 311.61 |
1579219200000 | 312.93 |
1579478400000 | 313.14 |
1579564800000 | 312.43 |
1579651200000 | 311.43 |
1579737600000 | 307.97 |
1579824000000 | 309.96 |
1580083200000 | 301.69 |
1580169600000 | 303.77 |
1580256000000 | 305.23 |
1580342400000 | 302.91 |
1580428800000 | 303.05 |
1580688000000 | 302.55 |
1580774400000 | 308.23 |
1580860800000 | 313.64 |
1580947200000 | 313.65 |
1581033600000 | 312.38 |
1581292800000 | 311.41 |
1581379200000 | 316.33 |
1581465600000 | 316.74 |
1581552000000 | 314.81 |
1581638400000 | 315.54 |
1581897600000 | 315.42 |
1581984000000 | 313.46 |
1582070400000 | 315.9 |
1582156800000 | 315.44 |
1582243200000 | 315.02 |
1582502400000 | 302.45 |
1582588800000 | 297.67 |
1582675200000 | 298.41 |
1582761600000 | 290.92 |
1582848000000 | 281.7799 |
1583107200000 | 287.54 |
1583193600000 | 296.58 |
1583280000000 | 296.38 |
1583366400000 | 293.45 |
1583452800000 | 286.2799 |
1583712000000 | 268.81 |
1583798400000 | 264.14 |
1583884800000 | 258.27 |
1583971200000 | 226.15 |
1584057600000 | 229.13 |
1584316800000 | 219.83 |
1584403200000 | 220.69 |
1584489600000 | 208.87 |
1584576000000 | 211.71 |
1584662400000 | 212.04 |
1584921600000 | 204.01 |
1585008000000 | 218.34 |
1585094400000 | 226.73 |
1585180800000 | 237.63 |
1585267200000 | 231.95 |
1585526400000 | 235.79 |
1585612800000 | 243.69 |
1585699200000 | 237.44 |
1585785600000 | 235.74 |
1585872000000 | 233.39 |
1586131200000 | 240.09 |
1586217600000 | 249.52 |
1586304000000 | 247.79 |
1586390400000 | 250.71 |
1586822400000 | 255.67 |
1586908800000 | 246.55 |
1586995200000 | 246.34 |
1587081600000 | 254.83 |
1587340800000 | 255.76 |
1587427200000 | 248.7 |
1587513600000 | 252 |
1587600000000 | 256.57 |
1587686400000 | 253.01 |
1587945600000 | 256.23 |
1588032000000 | 262.62 |
1588118400000 | 267.16 |
1588204800000 | 268.16 |
1588291200000 | 267.36 |
1588550400000 | 256.63 |
1588636800000 | 260.44 |
1588723200000 | 258.94 |
1588809600000 | 262.45 |
1588896000000 | 268.16 |
1589155200000 | 266.5899 |
1589241600000 | 270.3 |
1589328000000 | 263.93 |
1589414400000 | 256.52 |
1589500800000 | 258.7799 |
1589760000000 | 270.2 |
1589846400000 | 274.77 |
1589932800000 | 278.36 |
1590019200000 | 276.81 |
1590105600000 | 274.72 |
1590364800000 | 279.51 |
1590451200000 | 284.36 |
1590537600000 | 282.86 |
1590624000000 | 291.22 |
1590710400000 | 292.01 |
1590969600000 | 294.94 |
1591056000000 | 299.48 |
1591142400000 | 305.4 |
1591228800000 | 309.05 |
1591315200000 | 312.1 |
1591574400000 | 310.02 |
1591660800000 | 308.5299 |
1591747200000 | 306.58 |
1591833600000 | 296.04 |
1591920000000 | 292.64 |
1592179200000 | 292.79 |
1592265600000 | 299.37 |
1592352000000 | 302.32 |
1592438400000 | 300.4 |
1592524800000 | 299.9 |
1592784000000 | 299.3 |
1592870400000 | 306.56 |
1592956800000 | 299.13 |
1593043200000 | 298.17 |
1593129600000 | 297.24 |
1593388800000 | 299.79 |
1593475200000 | 299.14 |
1593561600000 | 302.54 |
1593648000000 | 305.9 |
1593734400000 | 305.47 |
1593993600000 | 312.3 |
1594080000000 | 310.51 |
1594166400000 | 311.4 |
1594252800000 | 308.55 |
1594339200000 | 311.07 |
1594598400000 | 317.74 |
1594684800000 | 317.13 |
1594771200000 | 323.83 |
1594857600000 | 322.98 |
1594944000000 | 325.04 |
1595203200000 | 330.2799 |
1595289600000 | 332.64 |
1595376000000 | 335.5899 |
1595462400000 | 335.54 |
1595548800000 | 330.79 |
1595808000000 | 336.2799 |
1595894400000 | 334.06 |
1595980800000 | 335.18 |
1596067200000 | 329.06 |
1596153600000 | 329.62 |
1596412800000 | 334.46 |
1596499200000 | 333.47 |
1596585600000 | 339.22 |
1596672000000 | 337.12 |
1596758400000 | 337.0899 |
1597017600000 | 337.15 |
1597104000000 | 342.5 |
1597190400000 | 346.3399 |
1597276800000 | 347.5 |
1597363200000 | 342.15 |
1597622400000 | 346.32 |
1597708800000 | 344.83 |
1597795200000 | 346.75 |
1597881600000 | 341.54 |
1597968000000 | 339.82 |
1598227200000 | 345.01 |
1598313600000 | 345.13 |
1598400000000 | 348.65 |
1598486400000 | 346.58 |
1598572800000 | 347.7799 |
1598832000000 | 349.11 |
1598918400000 | 347.93 |
1599004800000 | 347.62 |
1599091200000 | 342.4 |
1599177600000 | 338.11 |
1599436800000 | 345.15 |
1599523200000 | 339.2 |
1599609600000 | 346.86 |
1599696000000 | 346.61 |
1599782400000 | 345.52 |
1600041600000 | 346.38 |
1600128000000 | 348.8 |
1600214400000 | 351.83 |
1600300800000 | 351.23 |
1600387200000 | 353.61 |
1600646400000 | 339.33 |
1600732800000 | 340.36 |
1600819200000 | 339.77 |
1600905600000 | 332.98 |
1600992000000 | 333.95 |
1601251200000 | 342.18 |
1601337600000 | 346.48 |
1601424000000 | 346.35 |
1601510400000 | 348.5299 |
1601596800000 | 347.3 |
1601856000000 | 354.18 |
1601942400000 | 352.71 |
1602028800000 | 352.87 |
1602115200000 | 354.38 |
1602201600000 | 359.67 |
1602460800000 | 363.71 |
1602547200000 | 360.2799 |
1602633600000 | 361.26 |
1602720000000 | 352.87 |
1602806400000 | 356.87 |
1603065600000 | 358.9 |
1603152000000 | 359.5299 |
1603238400000 | 356.01 |
1603324800000 | 352.92 |
1603411200000 | 353.68 |
1603670400000 | 345.11 |
1603756800000 | 344.63 |
1603843200000 | 331.02 |
1603929600000 | 328.01 |
1604016000000 | 329.2 |
1604275200000 | 332.88 |
1604361600000 | 341.2 |
1604448000000 | 349.5 |
1604534400000 | 358.99 |
1604620800000 | 359.41 |
1604880000000 | 365.96 |
1604966400000 | 364.29 |
1605052800000 | 366.02 |
1605139200000 | 366.32 |
1605225600000 | 364.5299 |
1605484800000 | 369.26 |
1605571200000 | 369.37 |
1605657600000 | 371.24 |
1605744000000 | 368.56 |
1605830400000 | 372.46 |
1606089600000 | 370.31 |
1606176000000 | 373.24 |
1606262400000 | 374.91 |
1606348800000 | 375.81 |
1606435200000 | 381.1 |
1606694400000 | 378.12 |
1606780800000 | 379.82 |
1606867200000 | 379.17 |
1606953600000 | 380.33 |
1607040000000 | 380.41 |
1607299200000 | 381.98 |
1607385600000 | 383.06 |
1607472000000 | 383.27 |
1607558400000 | 382.94 |
1607644800000 | 380.85 |
1607904000000 | 384.51 |
1607990400000 | 385.95 |
1608076800000 | 389.27 |
1608163200000 | 392.8399 |
1608249600000 | 394.57 |
1608508800000 | 387.67 |
1608595200000 | 388.98 |
1608681600000 | 392.19 |
1608768000000 | 392.79 |
1609113600000 | 398.19 |
1609200000000 | 402.8399 |
1609286400000 | 401.88 |
1609372800000 | 400.17 |
1609718400000 | 404.2799 |
1609804800000 | 402.93 |
1609891200000 | 403.45 |
1609977600000 | 409.97 |
1610064000000 | 413.1 |
1610323200000 | 405.27 |
1610409600000 | 406.39 |
1610496000000 | 406.07 |
1610582400000 | 408.18 |
1610668800000 | 401.91 |
1610928000000 | 403.11 |
1611014400000 | 406.76 |
1611100800000 | 409.2799 |
1611187200000 | 412.95 |
1611273600000 | 411.23 |
1611532800000 | 408.15 |
1611619200000 | 410.14 |
1611705600000 | 401.55 |
1611792000000 | 402.24 |
1611878400000 | 398.98 |
1612137600000 | 401.94 |
1612224000000 | 405.08 |
1612310400000 | 407.8 |
1612396800000 | 406.45 |
1612483200000 | 407.43 |
1612742400000 | 409.13 |
1612828800000 | 408.8399 |
1612915200000 | 408.0299 |
1613001600000 | 413.23 |
1613088000000 | 416.27 |
1613347200000 | 420.66 |
1613433600000 | 420 |
1613520000000 | 414.0299 |
1613606400000 | 411.3399 |
1613692800000 | 416.87 |
1613952000000 | 414.22 |
1614038400000 | 410.12 |
1614124800000 | 411.36 |
1614211200000 | 417.39 |
1614297600000 | 405.45 |
1614556800000 | 411.95 |
1614643200000 | 414.2 |
1614729600000 | 412.23 |
1614816000000 | 406.94 |
1614902400000 | 398.91 |
1615161600000 | 404.43 |
1615248000000 | 412.41 |
1615334400000 | 415.11 |
1615420800000 | 422.61 |
1615507200000 | 419.87 |
1615766400000 | 419.07 |
1615852800000 | 422.51 |
1615939200000 | 418.18 |
1616025600000 | 419.47 |
1616112000000 | 417.39 |
1616371200000 | 420.36 |
1616457600000 | 415.72 |
1616544000000 | 414.69 |
1616630400000 | 411.01 |
1616716800000 | 417.94 |
1616976000000 | 415.95 |
1617062400000 | 416.88 |
1617148800000 | 418.85 |
1617235200000 | 421.19 |
1617667200000 | 428.04 |
1617753600000 | 430.04 |
1617840000000 | 434.11 |
1617926400000 | 436.61 |
1618185600000 | 433.17 |
1618272000000 | 438.05 |
1618358400000 | 438.99 |
1618444800000 | 442.57 |
1618531200000 | 449.14 |
1618790400000 | 448.25 |
1618876800000 | 440.93 |
1618963200000 | 443.23 |
1619049600000 | 447.8 |
1619136000000 | 449.73 |
1619395200000 | 452.99 |
1619481600000 | 454.65 |
1619568000000 | 453.08 |
1619654400000 | 452.44 |
1619740800000 | 445.58 |
1620000000000 | 450.04 |
1620086400000 | 440.22 |
1620172800000 | 448.02 |
1620259200000 | 447.43 |
1620345600000 | 457.95 |
1620604800000 | 457.82 |
1620691200000 | 446.67 |
1620777600000 | 443.62 |
1620864000000 | 443.26 |
1620950400000 | 449.8 |
1621209600000 | 450.66 |
1621296000000 | 457.61 |
1621382400000 | 448.85 |
1621468800000 | 456.62 |
1621555200000 | 458.62 |
1621814400000 | 459.87 |
1621900800000 | 461.98 |
1621987200000 | 458.19 |
1622073600000 | 459.47 |
1622160000000 | 462.31 |
1622419200000 | 461.82 |
1622505600000 | 468.21 |
1622592000000 | 466.51 |
1622678400000 | 464.18 |
1622764800000 | 467.94 |
1623024000000 | 469.17 |
1623110400000 | 470.14 |
1623196800000 | 470.81 |
1623283200000 | 470.2 |
1623369600000 | 468.63 |
1623628800000 | 471.03 |
1623715200000 | 469.87 |
1623801600000 | 469.67 |
1623888000000 | 458.89 |
1623974400000 | 449.25 |
1624233600000 | 454.69 |
1624320000000 | 456.25 |
1624406400000 | 455.23 |
1624492800000 | 459.56 |
1624579200000 | 460.56 |
1624838400000 | 458.22 |
1624924800000 | 461.3 |
1625011200000 | 456.52 |
1625097600000 | 460.34 |
1625184000000 | 462.32 |
1625443200000 | 465.25 |
1625529600000 | 464.12 |
1625616000000 | 467.66 |
1625702400000 | 463.66 |
1625788800000 | 467.99 |
1626048000000 | 473.48 |
1626134400000 | 472.47 |
1626220800000 | 472.72 |
1626307200000 | 468.38 |
1626393600000 | 466.87 |
1626652800000 | 457.86 |
1626739200000 | 458.27 |
1626825600000 | 467.01 |
1626912000000 | 473.35 |
1626998400000 | 475.68 |
1627257600000 | 478.45 |
1627344000000 | 476.26 |
1627430400000 | 477.34 |
1627516800000 | 482.5 |
1627603200000 | 479.83 |
1627862400000 | 484.1 |
1627948800000 | 483.32 |
1628035200000 | 488.48 |
1628121600000 | 490.37 |
1628208000000 | 483.45 |
1628467200000 | 482.69 |
1628553600000 | 483.48 |
1628640000000 | 485.5 |
1628726400000 | 485.53 |
1628812800000 | 489.27 |
1629072000000 | 484.91 |
1629158400000 | 483.47 |
1629244800000 | 484.23 |
1629331200000 | 474.01 |
1629417600000 | 477.77 |
1629676800000 | 485.27 |
1629763200000 | 484.84 |
1629849600000 | 484.25 |
1629936000000 | 484.02 |
1630022400000 | 487.65 |
1630281600000 | 490.26 |
1630368000000 | 485.2 |
1630454400000 | 489.26 |
1630540800000 | 495.71 |
1630627200000 | 493.84 |
1630886400000 | 496.46 |
1630972800000 | 493.64 |
1631059200000 | 485.12 |
1631145600000 | 485.9 |
1631232000000 | 484.59 |
1631491200000 | 482.44 |
1631577600000 | 483.53 |
1631664000000 | 480.76 |
1631750400000 | 480.96 |
1631836800000 | 474.87 |
1632096000000 | 462.77 |
1632182400000 | 466.37 |
1632268800000 | 471.81 |
1632355200000 | 480.22 |
1632441600000 | 472.41 |
1632700800000 | 467.47 |
1632787200000 | 454.29 |
1632873600000 | 452.91 |
1632960000000 | 454.84 |
1633046400000 | 453.41 |
1633305600000 | 451.72 |
1633392000000 | 455.64 |
1633478400000 | 447.64 |
1633564800000 | 455.33 |
1633651200000 | 453.91 |
1633910400000 | 452.03 |
1633996800000 | 454.52 |
1634083200000 | 463.66 |
1634169600000 | 469.74 |
1634256000000 | 475.22 |
1634515200000 | 474.27 |
1634601600000 | 479.98 |
1634688000000 | 482.33 |
1634774400000 | 483.77 |
1634860800000 | 488.89 |
1635120000000 | 486.09 |
1635206400000 | 487.03 |
1635292800000 | 484.74 |
1635379200000 | 488.41 |
1635465600000 | 481.89 |
1635724800000 | 487.29 |
1635811200000 | 485.94 |
1635897600000 | 489.54 |
1635984000000 | 492.16 |
1636070400000 | 490.74 |
1636329600000 | 494.4 |
1636416000000 | 493.32 |
1636502400000 | 488.1 |
1636588800000 | 490.16 |
1636675200000 | 491.81 |
1636934400000 | 491.69 |
1637020800000 | 489.39 |
1637107200000 | 488.86 |
1637193600000 | 485.99 |
1637280000000 | 484.5 |
1637539200000 | 479.47 |
1637625600000 | 468.13 |
1637712000000 | 463.75 |
1637798400000 | 468.56 |
1637884800000 | 455.75 |
1638144000000 | 460.04 |
1638230400000 | 455.37 |
1638316800000 | 464.69 |
1638403200000 | 457.21 |
1638489600000 | 448.7 |
1638748800000 | 451.7 |
1638835200000 | 465.1 |
1638921600000 | 469.36 |
1639008000000 | 467.18 |
1639094400000 | 466.15 |
1639353600000 | 462.67 |
1639440000000 | 453.7 |
1639526400000 | 456.66 |
1639612800000 | 465.4 |
1639699200000 | 461.23 |
1639958400000 | 450.78 |
1640044800000 | 457.38 |
1640131200000 | 465.82 |
1640217600000 | 470.78 |
1640304000000 | 471.12 |
1640563200000 | 476.16 |
1640649600000 | 479.42 |
1640736000000 | 480.44 |
1640822400000 | 480.95 |
1640908800000 | 481.41 |
1641168000000 | 479.53 |
1641254400000 | 480.51 |
1641340800000 | 480.76 |
1641427200000 | 473.26 |
1641513600000 | 467.75 |
1641772800000 | 454.61 |
1641859200000 | 459.83 |
1641945600000 | 469.59 |
1642032000000 | 469.82 |
1642118400000 | 457.78 |
1642377600000 | 458.18 |
1642464000000 | 447.66 |
1642550400000 | 449.35 |
1642636800000 | 453.11 |
1642723200000 | 440.42 |
1642982400000 | 418.75 |
1643068800000 | 420.71 |
1643155200000 | 430.19 |
1643241600000 | 425.42 |
1643328000000 | 421.15 |
1643587200000 | 431.91 |
1643673600000 | 439.36 |
1643760000000 | 447.56 |
1643846400000 | 442.32 |
1643932800000 | 433.94 |
1644192000000 | 439.42 |
1644278400000 | 433.49 |
1644364800000 | 446.03 |
1644451200000 | 441.91 |
1644537600000 | 435.53 |
1644796800000 | 420.68 |
1644883200000 | 431.56 |
1644969600000 | 430.62 |
1645056000000 | 423.67 |
1645142400000 | 415.5899 |
1645401600000 | 407.49 |
1645488000000 | 410.7799 |
1645574400000 | 406.9 |
1645660800000 | 389.73 |
1645747200000 | 408.58 |
1646006400000 | 412.33 |
1646092800000 | 401.41 |
1646179200000 | 398.02 |
1646265600000 | 390.82 |
1646352000000 | 376.7799 |
1646611200000 | 372.3399 |
1646697600000 | 372.88 |
1646784000000 | 391.6 |
1646870400000 | 390 |
1646956800000 | 393.44 |
1647216000000 | 401.87 |
1647302400000 | 396.45 |
1647388800000 | 415.62 |
1647475200000 | 423.12 |
1647561600000 | 425.48 |
1647820800000 | 426.95 |
1647907200000 | 426.14 |
1647993600000 | 420.85 |
1648080000000 | 416.92 |
1648166400000 | 414.33 |
1648425600000 | 415.85 |
1648512000000 | 430.25 |
1648598400000 | 433.81 |
1648684800000 | 427.26 |
1648771200000 | 429.24 |
1649030400000 | 430.09 |
1649116800000 | 430.77 |
1649203200000 | 422.66 |
1649289600000 | 424.66 |
1649376000000 | 427.87 |
1649635200000 | 421.16 |
1649721600000 | 420.14 |
1649808000000 | 419.04 |
1649894400000 | 417.83 |
1650326400000 | 417.6 |
1650412800000 | 424.52 |
1650499200000 | 423.45 |
1650585600000 | 413.5899 |
1650844800000 | 400.37 |
1650931200000 | 392.3 |
1651017600000 | 393 |
1651104000000 | 391.7 |
1651190400000 | 399.27 |
1651449600000 | 389.1 |
1651536000000 | 391.51 |
1651622400000 | 388.49 |
1651708800000 | 383.91 |
1651795200000 | 377.8399 |
1652054400000 | 359.07 |
1652140800000 | 363.15 |
1652227200000 | 369.58 |
1652313600000 | 363.73 |
1652400000000 | 370.01 |
1652659200000 | 370.96 |
1652745600000 | 380.56 |
1652832000000 | 376.85 |
1652918400000 | 376.06 |
1653004800000 | 379.3 |
1653264000000 | 386.06 |
1653350400000 | 384.79 |
1653436800000 | 381.97 |
1653523200000 | 382.87 |
1653609600000 | 391.97 |
1653868800000 | 401.86 |
1653955200000 | 395.58 |
1654041600000 | 390.5899 |
1654128000000 | 396.06 |
1654214400000 | 396.13 |
1654473600000 | 397.32 |
1654560000000 | 398.26 |
1654646400000 | 398.32 |
1654732800000 | 387.97 |
1654819200000 | 374.0899 |
1655078400000 | 359.69 |
1655164800000 | 354.79 |
1655251200000 | 357.71 |
1655337600000 | 347.88 |
1655424000000 | 348.5899 |
1655683200000 | 357.05 |
1655769600000 | 359.14 |
1655856000000 | 355.52 |
1655942400000 | 347.75 |
1656028800000 | 352.31 |
1656288000000 | 363.55 |
1656374400000 | 359.45 |
1656460800000 | 355.46 |
1656547200000 | 348.52 |
1656633600000 | 347.7799 |
1656892800000 | 350.6 |
1656979200000 | 340.62 |
1657065600000 | 345.37 |
1657152000000 | 351.88 |
1657238400000 | 353.5899 |
1657497600000 | 348.24 |
1657584000000 | 351.07 |
1657670400000 | 349.17 |
1657756800000 | 339.96 |
1657843200000 | 347.46 |
1658102400000 | 358.52 |
1658188800000 | 364.44 |
1658275200000 | 363.62 |
1658361600000 | 366.45 |
1658448000000 | 370.37 |
1658707200000 | 368.6 |
1658793600000 | 364.61 |
1658880000000 | 364.55 |
1658966400000 | 373.3 |
1659052800000 | 382.52 |
1659312000000 | 383.33 |
1659398400000 | 376.5899 |
1659484800000 | 372.51 |
1659571200000 | 378.3399 |
1659657600000 | 370.8399 |
1659916800000 | 375 |
1660003200000 | 371.69 |
1660089600000 | 384.54 |
1660176000000 | 386.72 |
1660262400000 | 379.52 |
1660521600000 | 376.5299 |
1660608000000 | 377.38 |
1660694400000 | 372.31 |
1660780800000 | 372.21 |
1660867200000 | 366.51 |
1661126400000 | 359.71 |
1661212800000 | 360.87 |
1661299200000 | 363.2799 |
1661385600000 | 364.72 |
1661472000000 | 359.3399 |
1661731200000 | 352.42 |
1661817600000 | 351.55 |
1661904000000 | 352.25 |
1661990400000 | 338.5299 |
1662076800000 | 348.22 |
1662336000000 | 342.49 |
1662422400000 | 340.62 |
1662508800000 | 340.02 |
1662595200000 | 342.73 |
1662681600000 | 352.51 |
1662940800000 | 361.52 |
1663027200000 | 350.14 |
1663113600000 | 345.5899 |
1663200000000 | 341.97 |
1663286400000 | 335.44 |
1663545600000 | 331.92 |
1663632000000 | 325.33 |
1663718400000 | 325.36 |
1663804800000 | 315.98 |
1663891200000 | 307.22 |
1664150400000 | 304.46 |
1664236800000 | 304.87 |
1664323200000 | 305.83 |
1664409600000 | 302.77 |
1664496000000 | 309.48 |
1664755200000 | 315.31 |
1664841600000 | 328.8 |
1664928000000 | 321.04 |
1665014400000 | 320.5899 |
1665100800000 | 312.47 |
1665360000000 | 308.54 |
1665446400000 | 307.75 |
1665532800000 | 307.49 |
1665619200000 | 308.97 |
1665705600000 | 314.32 |
1665964800000 | 321.9 |
1666051200000 | 327.94 |
1666137600000 | 321.41 |
1666224000000 | 321.19 |
1666310400000 | 316.66 |
1666569600000 | 324.69 |
1666656000000 | 334.35 |
1666742400000 | 339.93 |
1666828800000 | 338.48 |
1666915200000 | 336.83 |
1667174400000 | 335.05 |
1667260800000 | 336.38 |
1667347200000 | 338.7 |
1667433600000 | 331.7799 |
1667520000000 | 341.76 |
1667779200000 | 348.58 |
1667865600000 | 355.25 |
1667952000000 | 351.33 |
1668038400000 | 367.26 |
1668124800000 | 373.61 |
1668384000000 | 372.55 |
1668470400000 | 371.9 |
1668556800000 | 367.9 |
1668643200000 | 360.75 |
1668729600000 | 364.7 |
1668988800000 | 359.8 |
1669075200000 | 364.96 |
1669161600000 | 373.01 |
1669248000000 | 376.83 |
1669334400000 | 377.41 |
1669593600000 | 372.92 |
1669680000000 | 372.55 |
1669766400000 | 371.75 |
1669852800000 | 385.12 |
1669939200000 | 384.57 |
1670198400000 | 387.19 |
1670284800000 | 381.57 |
1670371200000 | 378.17 |
1670457600000 | 379.64 |
1670544000000 | 385.2799 |
1670803200000 | 382.37 |
1670889600000 | 393.62 |
1670976000000 | 394.38 |
1671062400000 | 384.05 |
1671148800000 | 375.98 |
1671408000000 | 374.61 |
1671494400000 | 375.26 |
1671580800000 | 379.44 |
1671667200000 | 376.38 |
1671753600000 | 377.42 |
1672099200000 | 380.75 |
1672185600000 | 377.66 |
1672272000000 | 382.6 |
1672358400000 | 379.19 |
1672617600000 | 384.79 |
1672704000000 | 382.17 |
1672790400000 | 383.71 |
1672876800000 | 379.7799 |
1672963200000 | 385.26 |
1673222400000 | 396.86 |
1673308800000 | 391.22 |
1673395200000 | 391.95 |
1673481600000 | 396.75 |
1673568000000 | 398.72 |
1673827200000 | 401.46 |
1673913600000 | 400.71 |
1674000000000 | 404.7799 |
1674086400000 | 394.75 |
1674172800000 | 399.8 |
1674432000000 | 405.86 |
1674518400000 | 404.49 |
1674604800000 | 399.77 |
1674691200000 | 398.41 |
1674777600000 | 400.32 |
1675036800000 | 399.86 |
1675123200000 | 395.5899 |
1675209600000 | 400.55 |
1675296000000 | 410.21 |
1675382400000 | 408.19 |
1675641600000 | 399 |
1675728000000 | 398.39 |
1675814400000 | 401.4 |
1675900800000 | 407.43 |
1675987200000 | 398.83 |
1676246400000 | 405.66 |
1676332800000 | 405.73 |
1676419200000 | 404.86 |
1676505600000 | 404.02 |
1676592000000 | 402.2 |
1676851200000 | 405.51 |
1676937600000 | 404.44 |
1677024000000 | 399.88 |
1677110400000 | 400.54 |
1677196800000 | 394.8399 |
1677456000000 | 402.39 |
1677542400000 | 401.41 |
1677628800000 | 401.37 |
1677715200000 | 399.75 |
1677801600000 | 403.97 |
1678060800000 | 406.48 |
1678147200000 | 397.74 |
1678233600000 | 395.5899 |
1678320000000 | 395 |
1678406400000 | 391.14 |
1678665600000 | 385.32 |
1678752000000 | 392.38 |
1678838400000 | 374.35 |
1678924800000 | 379.55 |
1679011200000 | 376.21 |
1679270400000 | 383.69 |
1679356800000 | 390.82 |
1679443200000 | 391.24 |
1679529600000 | 395.62 |
1679616000000 | 385.26 |
1679875200000 | 390.65 |
1679961600000 | 391.52 |
1680048000000 | 396.13 |
1680134400000 | 405.58 |
1680220800000 | 407.51 |
1680480000000 | 406.81 |
1680566400000 | 411.18 |
1680652800000 | 403.2 |
1680739200000 | 404.1 |
1681171200000 | 407.5299 |
1681257600000 | 412.42 |
1681344000000 | 418.05 |
1681430400000 | 422.3 |
1681689600000 | 421.07 |
1681776000000 | 422.28 |
1681862400000 | 417.6 |
1681948800000 | 416.42 |
1682035200000 | 418.37 |
1682294400000 | 421.39 |
1682380800000 | 416.64 |
1682467200000 | 414.2799 |
1682553600000 | 417.92 |
1682640000000 | 421.23 |
1682899200000 | 419.88 |
1682985600000 | 414.26 |
1683072000000 | 417.0899 |
1683158400000 | 412.93 |
1683244800000 | 418.23 |
1683504000000 | 423.18 |
1683590400000 | 417.24 |
1683676800000 | 417 |
1683763200000 | 416.48 |
1683849600000 | 416.77 |
1684108800000 | 418.65 |
1684195200000 | 413.66 |
1684281600000 | 410.9 |
1684368000000 | 407.81 |
1684454400000 | 412.85 |
1684713600000 | 414.77 |
1684800000000 | 409.57 |
1684886400000 | 400.31 |
1684972800000 | 396.72 |
1685059200000 | 400.9 |
1685318400000 | 399.1 |
1685404800000 | 396.63 |
1685491200000 | 392.36 |
1685577600000 | 395.12 |
1685664000000 | 401.92 |
1685923200000 | 399.66 |
1686009600000 | 401.47 |
1686096000000 | 401.71 |
1686182400000 | 404.17 |
1686268800000 | 403.92 |
1686528000000 | 403.54 |
1686614400000 | 409.63 |
1686700800000 | 411.5299 |
1686787200000 | 412.86 |
1686873600000 | 413.76 |
1687132800000 | 405.46 |
1687219200000 | 401.56 |
1687305600000 | 401.98 |
1687392000000 | 398.63 |
1687478400000 | 394.57 |
1687737600000 | 395.47 |
1687824000000 | 393.62 |
1687910400000 | 395.6 |
1687996800000 | 396.47 |
1688083200000 | 402.72 |
1688342400000 | 401.13 |
1688428800000 | 403.25 |
1688515200000 | 399.35 |
1688601600000 | 390.7 |
1688688000000 | 395.7799 |
1688947200000 | 395.48 |
1689033600000 | 398.45 |
1689120000000 | 410.02 |
1689206400000 | 416.2 |
1689292800000 | 414.73 |
1689552000000 | 412.71 |
1689638400000 | 416.5299 |
1689724800000 | 414.71 |
1689811200000 | 414.9 |
1689897600000 | 413.4 |
1690156800000 | 414 |
1690243200000 | 415.64 |
1690329600000 | 409.96 |
1690416000000 | 409.85 |
1690502400000 | 408.3399 |
1690761600000 | 411.14 |
1690848000000 | 407.49 |
1690934400000 | 398.9 |
1691020800000 | 396.44 |
1691107200000 | 402.29 |
1691366400000 | 402.48 |
1691452800000 | 408.16 |
1691539200000 | 412.0899 |
1691625600000 | 414.77 |
1691712000000 | 406.57 |
1691971200000 | 404.08 |
1692057600000 | 402.25 |
1692144000000 | 401.45 |
1692230400000 | 398.19 |
1692316800000 | 393.13 |
1692576000000 | 393.42 |
1692662400000 | 395.47 |
1692748800000 | 397.45 |
1692835200000 | 394.82 |
1692921600000 | 391.21 |
1693180800000 | 398.12 |
1693267200000 | 401.96 |
1693353600000 | 404.44 |
1693440000000 | 399.95 |
1693526400000 | 400.52 |
1693785600000 | 401.3 |
1693872000000 | 398.54 |
1693958400000 | 398.4 |
1694044800000 | 396.86 |
1694131200000 | 397.3399 |
1694390400000 | 400.79 |
1694476800000 | 396.66 |
1694563200000 | 395.1 |
1694649600000 | 399.71 |
1694736000000 | 397.68 |
1694995200000 | 394.04 |
1695081600000 | 394.05 |
1695168000000 | 401.1 |
1695254400000 | 392 |
1695340800000 | 391.94 |
1695600000000 | 387.72 |
1695686400000 | 386.93 |
1695772800000 | 385.46 |
1695859200000 | 388.94 |
1695945600000 | 392.86 |
1696204800000 | 384.44 |
1696291200000 | 377.33 |
1696377600000 | 376.5299 |
1696464000000 | 380.94 |
1696550400000 | 384.49 |
1696809600000 | 384.12 |
1696896000000 | 395.02 |
1696982400000 | 399.13 |
1697068800000 | 400.9 |
1697155200000 | 396.2799 |
1697414400000 | 397.05 |
1697500800000 | 395.74 |
1697587200000 | 389.26 |
1697673600000 | 383.46 |
1697760000000 | 378.67 |
1698019200000 | 377.08 |
1698105600000 | 377.36 |
1698192000000 | 376.26 |
1698278400000 | 373 |
1698364800000 | 372.61 |
1698624000000 | 376.29 |
1698710400000 | 378.45 |
1698796800000 | 377.52 |
1698883200000 | 389.23 |
1698969600000 | 393.0899 |
1699228800000 | 395.5899 |
1699315200000 | 391.7 |
1699401600000 | 395.7799 |
1699488000000 | 398.06 |
1699574400000 | 392.36 |
1699833600000 | 395.43 |
1699920000000 | 408.66 |
1700006400000 | 412.65 |
1700092800000 | 408.39 |
1700179200000 | 415.29 |
1700438400000 | 421.05 |
1700524800000 | 418.83 |
1700611200000 | 416.67 |
1700697600000 | 420.92 |
1700784000000 | 424.12 |
1701043200000 | 422.4 |
1701129600000 | 420.08 |
1701216000000 | 423.06 |
1701302400000 | 420.83 |
1701388800000 | 422.7 |
1701648000000 | 419.59 |
1701734400000 | 420.41 |
1701820800000 | 421.95 |
1701907200000 | 421.2 |
1701993600000 | 422.66 |
1702252800000 | 422.21 |
1702339200000 | 420.35 |
1702425600000 | 421.87 |
1702512000000 | 439.49 |
1702598400000 | 438.56 |
1702857600000 | 440.96 |
1702944000000 | 446.19 |
1703030400000 | 448.37 |
1703116800000 | 448.58 |
1703203200000 | 452.11 |
1703635200000 | 458.29 |
1703721600000 | 458.32 |
1703808000000 | 454.85 |
1704153600000 | 449.43 |
1704240000000 | 442.43 |
1704326400000 | 451.62 |
1704412800000 | 450.44 |
1704672000000 | 449.91 |
1704758400000 | 447.62 |
1704844800000 | 450.76 |
1704931200000 | 446.32 |
1705017600000 | 451.2 |
1705276800000 | 446.25 |
1705363200000 | 441.37 |
1705449600000 | 434.68 |
1705536000000 | 435.99 |
1705622400000 | 434.67 |
1705881600000 | 437.97 |
1705968000000 | 436.19 |
1706054400000 | 441.84 |
1706140800000 | 441.81 |
1706227200000 | 445.65 |
1706486400000 | 444.6 |
1706572800000 | 445.94 |
1706659200000 | 451.84 |
1706745600000 | 450.65 |
1706832000000 | 447.33 |
1707091200000 | 443.14 |
1707177600000 | 447.76 |
1707264000000 | 450.66 |
1707350400000 | 449.25 |
1707436800000 | 452.36 |
1707696000000 | 454.82 |
1707782400000 | 447.48 |
1707868800000 | 451.81 |
1707955200000 | 457.55 |
1708041600000 | 461.25 |
1708300800000 | 462.67 |
1708387200000 | 462.87 |
1708473600000 | 460.12 |
1708560000000 | 465.04 |
1708646400000 | 465.34 |
1708905600000 | 466.03 |
1708992000000 | 465.09 |
1709078400000 | 463.67 |
1709164800000 | 462.7 |
1709251200000 | 470.47 |
1709510400000 | 471.62 |
1709596800000 | 467.13 |
1709683200000 | 470.19 |
1709769600000 | 482.53 |
1709856000000 | 485.4 |
1710115200000 | 480.12 |
1710201600000 | 486.69 |
1710288000000 | 487.03 |
1710374400000 | 484.92 |
1710460800000 | 481.81 |
1710720000000 | 479.21 |
1710806400000 | 478.58 |
1710892800000 | 478.89 |
1710979200000 | 483.31 |
1711065600000 | 481.15 |
1711324800000 | 482.3 |
1711411200000 | 482.63 |
1711497600000 | 480.53 |
1711584000000 | 477.16 |
1712016000000 | 473.29 |
1712102400000 | 478.84 |
1712188800000 | 480.76 |
1712275200000 | 476.86 |
1712534400000 | 482.06 |
1712620800000 | 478.84 |
1712707200000 | 473.77 |
1712793600000 | 469.92 |
1712880000000 | 467.28 |
1713139200000 | 467.62 |
1713225600000 | 460.59 |
1713312000000 | 460.43 |
1713398400000 | 460.67 |
1713484800000 | 461.67 |
1713744000000 | 463.84 |
1713830400000 | 472.43 |
1713916800000 | 468.35 |
1714003200000 | 462.37 |
1714089600000 | 469.1 |
1714348800000 | 472.35 |
1714435200000 | 472.55 |
1714521600000 | 471.31 |
1714608000000 | 467.4 |
1714694400000 | 471.96 |
1714953600000 | 476.33 |
1715040000000 | 482.98 |
1715126400000 | 481.6 |
1715212800000 | 483.02 |
1715299200000 | 487.51 |
1715558400000 | 493.23 |
1715644800000 | 495.57 |
1715731200000 | 500.49 |
1715817600000 | 500.84 |
1715904000000 | 499.02 |
1716163200000 | 501.75 |
1716249600000 | 504.29 |
1716336000000 | 502.26 |
1716422400000 | 504.16 |
1716508800000 | 504.03 |
1716768000000 | 505.94 |
1716854400000 | 505.99 |
1716940800000 | 496.2 |
1717027200000 | 500.61 |
1717113600000 | 505.92 |
1717372800000 | 507.96 |
1717459200000 | 505.25 |
1717545600000 | 507.01 |
1717632000000 | 513.03 |
1717718400000 | 510.51 |
1717977600000 | 507.31 |
1718064000000 | 503.85 |
1718150400000 | 518.71 |
1718236800000 | 506.43 |
1718323200000 | 498.84 |
1718582400000 | 498.41 |
1718668800000 | 502.65 |
1718755200000 | 502.75 |
1718841600000 | 506.53 |
1718928000000 | 502.53 |
1719187200000 | 507.65 |
1719273600000 | 506.94 |
1719360000000 | 502.37 |
1719446400000 | 501.47 |
1719532800000 | 502.7 |
1719792000000 | 504.77 |
1719878400000 | 501.81 |
1719964800000 | 505.26 |
1720051200000 | 506.24 |
1720137600000 | 505.89 |
1720396800000 | 506.18 |
1720483200000 | 500.03 |
1720569600000 | 503.55 |
1720656000000 | 508.63 |
1720742400000 | 515.69 |
1721001600000 | 509.15 |
1721088000000 | 507.26 |
1721174400000 | 502.5 |
1721260800000 | 499.14 |
1721347200000 | 495.78 |
1721606400000 | 498.36 |
1721692800000 | 497.29 |
1721779200000 | 493.24 |
1721865600000 | 488.4 |
1721952000000 | 489.5 |
1722211200000 | 490.62 |
1722297600000 | 495.24 |
1722384000000 | 501.08 |
1722470400000 | 495.7 |
1722556800000 | 483.85 |
1722816000000 | 472.04 |
1722902400000 | 477.85 |
1722988800000 | 480.01 |
1723075200000 | 482.14 |
1723161600000 | 491.89 |
1723420800000 | 488.89 |
1723507200000 | 494.13 |
1723593600000 | 499.79 |
1723680000000 | 503.24 |
1723766400000 | 502.72 |
1724025600000 | 510.59 |
1724112000000 | 510.02 |
1724198400000 | 509.39 |
1724284800000 | 512.86 |
1724371200000 | 517.72 |
1724630400000 | 516.92 |
1724716800000 | 516.32 |
1724803200000 | 515.69 |
1724889600000 | 518.32 |
1724976000000 | 521.38 |
1725235200000 | 519.28 |
1725321600000 | 511.88 |
1725408000000 | 508.35 |
1725494400000 | 502.5 |
1725580800000 | 500.83 |
1725840000000 | 499.34 |
1725926400000 | 495.59 |
1726012800000 | 496.34 |
1726099200000 | 506.37 |
1726185600000 | 514.9299 |
1726444800000 | 516.09 |
1726531200000 | 516.42 |
1726617600000 | 511.28 |
1726704000000 | 519.71 |
1726790400000 | 510.92 |
1727049600000 | 509.73 |
1727136000000 | 512.29 |
1727222400000 | 514.89 |
1727308800000 | 517.75 |
1727395200000 | 514.75 |
1727654400000 | 510.85 |
1727740800000 | 504.53 |
1727827200000 | 502.57 |
1727913600000 | 497.74 |
1728000000000 | 497.27 |
1728259200000 | 500.25 |
1728345600000 | 496.7 |
1728432000000 | 496.48 |
1728518400000 | 493.97 |
1728604800000 | 499.86 |
1728864000000 | 498.32 |
1728950400000 | 494.61 |
1729036800000 | 490.92 |
1729123200000 | 491.56 |
1729209600000 | 492.32 |
1729468800000 | 489.55 |
1729555200000 | 487.32 |
1729641600000 | 484.38 |
1729728000000 | 484 |
1729814400000 | 486.78 |
1730073600000 | 486.24 |
1730160000000 | 483.1 |
1730246400000 | 480.61 |
1730332800000 | 474.99 |
1730419200000 | 477.61 |
1730678400000 | 478.58 |
1730764800000 | 476.61 |
1730851200000 | 466.6 |
1730937600000 | 474.75 |
1731024000000 | 469.97 |
1731283200000 | 472.82 |
1731369600000 | 459.66 |
1731456000000 | 457.49 |
1731542400000 | 460.47 |
1731628800000 | 451.57 |
1731888000000 | 451.35 |
1731974400000 | 452.16 |
1732060800000 | 450.03 |
1732147200000 | 448.94 |
1732233600000 | 453.14 |
1732492800000 | 456.39 |
1732579200000 | 453.59 |
1732665600000 | 457.05 |
1732752000000 | 458.39 |
1732838400000 | 461 |
STOXX Nordic Total Market | STOXX Europe Total Market | |
---|---|---|
2017 | 26.097867969175 | 27.32022447998 |
2018 | -11.373856457714 | -14.72947358544 |
2019 | 23.412859630048 | 25.558483621395 |
2020 | 30.513800325525 | 7.4195497377643 |
2021 | 20.473861996785 | 16.91542068099 |
2022 | -21.452611578882 | -16.482193699974 |
2023 | 20.294528810437 | 20.73959745252 |
2024 | 1.4842792137971 | 5.2127496417562 |
Methodology
The STOXX Global TMI Index comprises all shares of the eligible STOXX universe. The other regional TMI indices consist of components of the relevant Total Market Country indices. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0011455422 | BDXR | BDXR INDEX | .BDXR |
Price EUR | CH0011455406 | BDXP | BDXP INDEX | .BDXP |
Net Return USD | CH0011455430 | BDXV | BDXV INDEX | .BDXV |
Price USD | CH0011455414 | BDXL | BDXL INDEX | .BDXL |
Price DKK | CH0037487060 | BDXDX | BDXDX INDEX | .BDXDX |
Net Return DKK | CH0037487078 | BDXDY | BDXDY INDEX | .BDXDY |
Price NOK | CH0037486245 | BDXNX | BDXNX INDEX | .BDXNX |
Net Return NOK | CH0037486278 | BDXNY | BDXNY INDEX | .BDXNY |
Net Return SEK | CH0037485387 | BDXY | BDXY INDEX | .BDXY |
Price SEK | CH0037485361 | BDXX | BDXX INDEX | .BDXX |
Gross Return DKK | CH0147787714 | BDXDZ | ||
Gross Return EUR | CH0147795543 | BDXGR | ||
Gross Return NOK | CH0147795360 | BDXNZ | ||
Gross Return SEK | CH0147795451 | BDXSZ | ||
Gross Return USD | CH0147790270 | BDXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 20.017% |
INVESTOR B | Financial Services | Sweden | 2.907% |
ATLAS COPCO A | Industrial Goods and Services | Sweden | 2.394% |
NORDEA BANK | Banks | Finland | 2.307% |
VOLVO B | Industrial Goods and Services | Sweden | 2.300% |
DSV | Industrial Goods and Services | Denmark | 2.167% |
ASSA ABLOY | Construction and Materials | Sweden | 1.770% |
ERICSSON LM B | Telecommunications | Sweden | 1.459% |
EQT | Financial Services | Sweden | 1.429% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 1.311% |
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.