Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Mid
Index Description
The STOXX Nordic Size indices provides a broad yet liquid representation of large, mid, and small cap companies of the Nordic region. The index has a variable number of components.
Key facts
- Liquid gateway to small, mid, and large caps of the Nordic region
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (DKK bn) | Components (DKK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Mid | 2,917.2 | 2,004.3 | 47.7 | 46.7 | 87.5 | 24.0 | 4.4 | 1.2 | 24.0 |
STOXX Nordic | 12,740.3 | 10,156.2 | 82.6 | 41.0 | 2,428.2 | 9.8 | 23.9 | 0.1 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 33.6 |
---|---|
Basic Resources | 12.6 |
Telecommunications | 9.5 |
Health Care | 7.6 |
Food, Beverage and Tobacco | 7.1 |
Utilities | 6.0 |
Construction and Materials | 5.0 |
Energy | 4.5 |
Real Estate | 3.5 |
Retail | 2.7 |
Country weighting
Sweden | 51.1 |
---|---|
Finland | 19.3 |
Norway | 18.3 |
Denmark | 11.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Mid | 0.8 | 7.5 | 14.4 | -7.0 | 39.2 | N/A | N/A | 14.7 | -2.4 | 6.9 |
STOXX Nordic | -0.3 | 5.7 | 12.0 | 10.0 | 65.7 | N/A | N/A | 12.2 | 3.3 | 10.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Mid | N/A | N/A | 13.4 | 18.7 | 20.8 | N/A | N/A | 0.7 | -0.3 | 0.3 |
STOXX Nordic | N/A | N/A | 13.3 | 17.6 | 19.2 | N/A | N/A | 0.6 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Mid | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 11.4 | 9.2 | 9.0 | 8.4 | 7.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Mid | 0.8 | 0.8 | 0.8 | 1.0 | 1.0 | 1.2 | 0.2 | 0.2 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(DKK, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic Mid
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Nordic Mid | 22.8 | 17.8 | 20.5 | 20.5 | 2.0 | 3.5 | 1.2 | 34.3 |
STOXX Nordic | 19.2 | 17.6 | 18.0 | 18.0 | 2.8 | 2.9 | 2.0 | 25.3 |
Performance and annual returns
STOXX Nordic Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.46 |
978480000000 | 95.51 |
978566400000 | 100.25 |
978652800000 | 101.57 |
978912000000 | 102.09 |
978998400000 | 100.94 |
979084800000 | 100.54 |
979171200000 | 100.33 |
979257600000 | 101.84 |
979516800000 | 102.3 |
979603200000 | 100.88 |
979689600000 | 103.08 |
979776000000 | 103.67 |
979862400000 | 103.99 |
980121600000 | 103.65 |
980208000000 | 103.18 |
980294400000 | 104.17 |
980380800000 | 103.84 |
980467200000 | 103.34 |
980726400000 | 103.44 |
980812800000 | 104.73 |
980899200000 | 106.68 |
980985600000 | 105.48 |
981072000000 | 105 |
981331200000 | 104.21 |
981417600000 | 104.48 |
981504000000 | 103.78 |
981590400000 | 103.9 |
981676800000 | 103.15 |
981936000000 | 102.86 |
982022400000 | 102.12 |
982108800000 | 100.74 |
982195200000 | 103.6 |
982281600000 | 102.37 |
982540800000 | 102.53 |
982627200000 | 103.03 |
982713600000 | 102.67 |
982800000000 | 101.57 |
982886400000 | 100.1 |
983145600000 | 101.08 |
983232000000 | 101.45 |
983318400000 | 101.26 |
983404800000 | 98.93 |
983491200000 | 98.76 |
983750400000 | 98.85 |
983836800000 | 101.63 |
983923200000 | 101.49 |
984009600000 | 101.74 |
984096000000 | 101.12 |
984355200000 | 98.93 |
984441600000 | 96.69 |
984528000000 | 93.54 |
984614400000 | 94.75 |
984700800000 | 92.33 |
984960000000 | 90.72 |
985046400000 | 90.29 |
985132800000 | 87.82 |
985219200000 | 83.89 |
985305600000 | 86.15 |
985564800000 | 90.12 |
985651200000 | 91.79 |
985737600000 | 90.37 |
985824000000 | 88.67 |
985910400000 | 87.83 |
986169600000 | 85.91 |
986256000000 | 84.35 |
986342400000 | 84.31 |
986428800000 | 87.44 |
986515200000 | 87.3 |
986774400000 | 88.89 |
986860800000 | 91.93 |
986947200000 | 92.95 |
987033600000 | 91.72 |
987465600000 | 91.67 |
987552000000 | 95.04 |
987638400000 | 95.94 |
987724800000 | 94.85 |
987984000000 | 93.86 |
988070400000 | 94.05 |
988156800000 | 93.77 |
988243200000 | 94.79 |
988329600000 | 96.74 |
988588800000 | 99.79 |
988761600000 | 99.03 |
988848000000 | 97.38 |
988934400000 | 98.22 |
989193600000 | 99.25 |
989280000000 | 98.18 |
989366400000 | 97.7 |
989452800000 | 99.64 |
989539200000 | 99.77 |
989798400000 | 98.71 |
989884800000 | 99.2 |
989971200000 | 99.3 |
990057600000 | 101.88 |
990144000000 | 102.73 |
990403200000 | 103.26 |
990489600000 | 103.91 |
990576000000 | 103.07 |
990662400000 | 102.97 |
990748800000 | 102.85 |
991008000000 | 102.75 |
991094400000 | 101.88 |
991180800000 | 100.3 |
991267200000 | 100.92 |
991353600000 | 100.32 |
991612800000 | 99.95 |
991699200000 | 101.91 |
991785600000 | 100.87 |
991872000000 | 100.07 |
991958400000 | 99.98 |
992217600000 | 98.96 |
992304000000 | 97.55 |
992390400000 | 98.07 |
992476800000 | 95.85 |
992563200000 | 95.29 |
992822400000 | 95.5 |
992908800000 | 94.54 |
992995200000 | 93.58 |
993081600000 | 92.7 |
993168000000 | 93.11 |
993427200000 | 94.31 |
993513600000 | 92.85 |
993600000000 | 93.39 |
993686400000 | 95.32 |
993772800000 | 96.06 |
994032000000 | 96.9 |
994118400000 | 97.64 |
994204800000 | 96.7 |
994291200000 | 95.96 |
994377600000 | 93.21 |
994636800000 | 93.42 |
994723200000 | 93.55 |
994809600000 | 92.46 |
994896000000 | 92.92 |
994982400000 | 92.62 |
995241600000 | 92.38 |
995328000000 | 91.02 |
995414400000 | 90.34 |
995500800000 | 92.23 |
995587200000 | 91.36 |
995846400000 | 91.33 |
995932800000 | 90.28 |
996019200000 | 88.96 |
996105600000 | 89.97 |
996192000000 | 91.2 |
996451200000 | 92.16 |
996537600000 | 92.84 |
996624000000 | 93.37 |
996710400000 | 93.81 |
996796800000 | 93.53 |
997056000000 | 93.35 |
997142400000 | 93.24 |
997228800000 | 92.41 |
997315200000 | 91.1 |
997401600000 | 90.6 |
997660800000 | 90.94 |
997747200000 | 91.37 |
997833600000 | 90.65 |
997920000000 | 89.22 |
998006400000 | 87.95 |
998265600000 | 86.19 |
998352000000 | 86.41 |
998438400000 | 85.89 |
998524800000 | 86.29 |
998611200000 | 87.57 |
998870400000 | 87.41 |
998956800000 | 85.74 |
999043200000 | 84.28 |
999129600000 | 81.95 |
999216000000 | 81.37 |
999475200000 | 80.55 |
999561600000 | 82.17 |
999648000000 | 81.51 |
999734400000 | 81.32 |
999820800000 | 79.52 |
1000080000000 | 77.48 |
1000166400000 | 73.97 |
1000252800000 | 74.03 |
1000339200000 | 74.91 |
1000425600000 | 72.78 |
1000684800000 | 72.35 |
1000771200000 | 69.9 |
1000857600000 | 69.2 |
1000944000000 | 65.79 |
1001030400000 | 63.35 |
1001289600000 | 65.99 |
1001376000000 | 67.5 |
1001462400000 | 66.87 |
1001548800000 | 67.77 |
1001635200000 | 69.9 |
1001894400000 | 68.73 |
1001980800000 | 68.94 |
1002067200000 | 69.69 |
1002153600000 | 72 |
1002240000000 | 71.7 |
1002499200000 | 70.89 |
1002585600000 | 71.62 |
1002672000000 | 73.42 |
1002758400000 | 77.18 |
1002844800000 | 76.03 |
1003104000000 | 75.62 |
1003190400000 | 75.86 |
1003276800000 | 77.85 |
1003363200000 | 76.22 |
1003449600000 | 75.48 |
1003708800000 | 75.73 |
1003795200000 | 78.01 |
1003881600000 | 79.73 |
1003968000000 | 77.62 |
1004054400000 | 79.26 |
1004313600000 | 78.21 |
1004400000000 | 76.17 |
1004486400000 | 76.73 |
1004572800000 | 76.48 |
1004659200000 | 76.46 |
1004918400000 | 78.57 |
1005004800000 | 79.28 |
1005091200000 | 79.92 |
1005177600000 | 81.34 |
1005264000000 | 80.78 |
1005523200000 | 79.38 |
1005609600000 | 82.22 |
1005696000000 | 82.62 |
1005782400000 | 83.19 |
1005868800000 | 83.76 |
1006128000000 | 83.99 |
1006214400000 | 82.57 |
1006300800000 | 83.1 |
1006387200000 | 84.25 |
1006473600000 | 84 |
1006732800000 | 84.16 |
1006819200000 | 84.26 |
1006905600000 | 82.86 |
1006992000000 | 83.01 |
1007078400000 | 82.92 |
1007337600000 | 82.35 |
1007424000000 | 83.15 |
1007510400000 | 85.53 |
1007596800000 | 85.12 |
1007683200000 | 85.75 |
1007942400000 | 84.43 |
1008028800000 | 84.29 |
1008115200000 | 83.43 |
1008201600000 | 82.44 |
1008288000000 | 80.89 |
1008547200000 | 81.46 |
1008633600000 | 81.97 |
1008720000000 | 81.32 |
1008806400000 | 80.16 |
1008892800000 | 80.92 |
1009152000000 | 80.92 |
1009411200000 | 82.47 |
1009497600000 | 84.48 |
1009929600000 | 83.83 |
1010016000000 | 86.78 |
1010102400000 | 87.07 |
1010361600000 | 86.88 |
1010448000000 | 85.73 |
1010534400000 | 86.36 |
1010620800000 | 85.89 |
1010707200000 | 86.25 |
1010966400000 | 83.77 |
1011052800000 | 83.42 |
1011139200000 | 81.58 |
1011225600000 | 82.69 |
1011312000000 | 83.07 |
1011571200000 | 82.38 |
1011657600000 | 82.66 |
1011744000000 | 82.86 |
1011830400000 | 83.45 |
1011916800000 | 83.38 |
1012176000000 | 84.05 |
1012262400000 | 82.91 |
1012348800000 | 81.46 |
1012435200000 | 83.22 |
1012521600000 | 83.89 |
1012780800000 | 83.43 |
1012867200000 | 82.63 |
1012953600000 | 81.92 |
1013040000000 | 81.78 |
1013126400000 | 82.31 |
1013385600000 | 83.22 |
1013472000000 | 83.04 |
1013558400000 | 83.78 |
1013644800000 | 83.94 |
1013731200000 | 83.66 |
1013990400000 | 82.94 |
1014076800000 | 82.32 |
1014163200000 | 82.5 |
1014249600000 | 83.85 |
1014336000000 | 84.4 |
1014595200000 | 85.54 |
1014681600000 | 86.18 |
1014768000000 | 88.36 |
1014854400000 | 88.1 |
1014940800000 | 88.31 |
1015200000000 | 90.52 |
1015286400000 | 90.72 |
1015372800000 | 90.01 |
1015459200000 | 90.49 |
1015545600000 | 91.61 |
1015804800000 | 91.47 |
1015891200000 | 90.91 |
1015977600000 | 91.23 |
1016064000000 | 91.13 |
1016150400000 | 90.91 |
1016409600000 | 91.26 |
1016496000000 | 91.58 |
1016582400000 | 91.3 |
1016668800000 | 91.87 |
1016755200000 | 92.14 |
1017014400000 | 92.12 |
1017100800000 | 90.98 |
1017187200000 | 91.11 |
1017273600000 | 91.59 |
1017705600000 | 91.39 |
1017792000000 | 91.05 |
1017878400000 | 90.43 |
1017964800000 | 90.98 |
1018224000000 | 90.08 |
1018310400000 | 89.88 |
1018396800000 | 90.08 |
1018483200000 | 89.54 |
1018569600000 | 89.81 |
1018828800000 | 89.51 |
1018915200000 | 90.52 |
1019001600000 | 90.97 |
1019088000000 | 89.69 |
1019174400000 | 89.71 |
1019433600000 | 88.25 |
1019520000000 | 88.2 |
1019606400000 | 86.71 |
1019692800000 | 85.23 |
1019779200000 | 86.67 |
1020038400000 | 86.58 |
1020124800000 | 87.39 |
1020297600000 | 87.7 |
1020384000000 | 86.33 |
1020643200000 | 85.82 |
1020729600000 | 85.7 |
1020816000000 | 87.91 |
1020902400000 | 87.86 |
1020988800000 | 86.84 |
1021248000000 | 87.22 |
1021334400000 | 87.96 |
1021420800000 | 88.34 |
1021507200000 | 87.7 |
1021593600000 | 87.73 |
1021852800000 | 87.83 |
1021939200000 | 87.5 |
1022025600000 | 86.31 |
1022112000000 | 86.89 |
1022198400000 | 86.68 |
1022457600000 | 86.27 |
1022544000000 | 85.33 |
1022630400000 | 84.1 |
1022716800000 | 83.27 |
1022803200000 | 83.66 |
1023062400000 | 83.51 |
1023148800000 | 82.1 |
1023235200000 | 82.81 |
1023321600000 | 82.87 |
1023408000000 | 81.37 |
1023667200000 | 81.92 |
1023753600000 | 82.28 |
1023840000000 | 81.55 |
1023926400000 | 81.45 |
1024012800000 | 79.47 |
1024272000000 | 80.93 |
1024358400000 | 81.1 |
1024444800000 | 80.02 |
1024531200000 | 77.26 |
1024617600000 | 77.11 |
1024876800000 | 74.91 |
1024963200000 | 77.56 |
1025049600000 | 76.83 |
1025136000000 | 78.83 |
1025222400000 | 80.75 |
1025481600000 | 80.88 |
1025568000000 | 79.99 |
1025654400000 | 77.57 |
1025740800000 | 78.36 |
1025827200000 | 80.28 |
1026086400000 | 80.44 |
1026172800000 | 79.14 |
1026259200000 | 77.65 |
1026345600000 | 75.4 |
1026432000000 | 75.73 |
1026691200000 | 74.51 |
1026777600000 | 73.39 |
1026864000000 | 75.27 |
1026950400000 | 75.59 |
1027036800000 | 73.82 |
1027296000000 | 70.97 |
1027382400000 | 69.15 |
1027468800000 | 65.36 |
1027555200000 | 68.28 |
1027641600000 | 67.36 |
1027900800000 | 71.52 |
1027987200000 | 72.25 |
1028073600000 | 72.38 |
1028160000000 | 71.52 |
1028246400000 | 70.16 |
1028505600000 | 67.78 |
1028592000000 | 68.99 |
1028678400000 | 69.23 |
1028764800000 | 70.4 |
1028851200000 | 70.32 |
1029110400000 | 70.39 |
1029196800000 | 71.04 |
1029283200000 | 70.27 |
1029369600000 | 71.41 |
1029456000000 | 70.69 |
1029715200000 | 71.7 |
1029801600000 | 72.05 |
1029888000000 | 73.61 |
1029974400000 | 74.78 |
1030060800000 | 73.31 |
1030320000000 | 72.93 |
1030406400000 | 73.28 |
1030492800000 | 72.99 |
1030579200000 | 71.87 |
1030665600000 | 72.05 |
1030924800000 | 71.46 |
1031011200000 | 68.9 |
1031097600000 | 68.74 |
1031184000000 | 68.43 |
1031270400000 | 69.64 |
1031529600000 | 69.33 |
1031616000000 | 70.06 |
1031702400000 | 71.31 |
1031788800000 | 69.74 |
1031875200000 | 69.08 |
1032134400000 | 69.28 |
1032220800000 | 68.37 |
1032307200000 | 66.26 |
1032393600000 | 64.97 |
1032480000000 | 64.78 |
1032739200000 | 62.88 |
1032825600000 | 61.82 |
1032912000000 | 62.78 |
1032998400000 | 64.39 |
1033084800000 | 64.44 |
1033344000000 | 61.03 |
1033430400000 | 61.57 |
1033516800000 | 62.71 |
1033603200000 | 61.87 |
1033689600000 | 61.78 |
1033948800000 | 60.04 |
1034035200000 | 59.24 |
1034121600000 | 58.08 |
1034208000000 | 59.01 |
1034294400000 | 62.23 |
1034553600000 | 61.85 |
1034640000000 | 66.03 |
1034726400000 | 65.08 |
1034812800000 | 65.8 |
1034899200000 | 66.21 |
1035158400000 | 66.28 |
1035244800000 | 65.98 |
1035331200000 | 64.35 |
1035417600000 | 65.16 |
1035504000000 | 65.2 |
1035763200000 | 66.35 |
1035849600000 | 63.7 |
1035936000000 | 65.52 |
1036022400000 | 66.59 |
1036108800000 | 65.86 |
1036368000000 | 67.87 |
1036454400000 | 68.69 |
1036540800000 | 68.57 |
1036627200000 | 67.08 |
1036713600000 | 66.96 |
1036972800000 | 66.71 |
1037059200000 | 67.76 |
1037145600000 | 67.85 |
1037232000000 | 69.28 |
1037318400000 | 69.16 |
1037577600000 | 70.26 |
1037664000000 | 68.98 |
1037750400000 | 69.54 |
1037836800000 | 71.96 |
1037923200000 | 72.29 |
1038182400000 | 71.91 |
1038268800000 | 70.96 |
1038355200000 | 72.79 |
1038441600000 | 73.56 |
1038528000000 | 74.04 |
1038787200000 | 73.72 |
1038873600000 | 72.22 |
1038960000000 | 71.9 |
1039046400000 | 71.68 |
1039132800000 | 70.78 |
1039392000000 | 69.9 |
1039478400000 | 70.14 |
1039564800000 | 70.27 |
1039651200000 | 69.57 |
1039737600000 | 69.16 |
1039996800000 | 69.65 |
1040083200000 | 68.98 |
1040169600000 | 67.65 |
1040256000000 | 67.65 |
1040342400000 | 68.54 |
1040601600000 | 68.15 |
1040947200000 | 67.32 |
1041206400000 | 67.3 |
1041465600000 | 69.81 |
1041552000000 | 70.8 |
1041811200000 | 70.92 |
1041897600000 | 70.45 |
1041984000000 | 68.75 |
1042070400000 | 69.02 |
1042156800000 | 68.97 |
1042416000000 | 69.57 |
1042502400000 | 70.12 |
1042588800000 | 69.6 |
1042675200000 | 69.68 |
1042761600000 | 68.46 |
1043020800000 | 68.92 |
1043107200000 | 67.87 |
1043193600000 | 67.21 |
1043280000000 | 66.6 |
1043366400000 | 66.5 |
1043625600000 | 64.72 |
1043712000000 | 63.51 |
1043798400000 | 62.47 |
1043884800000 | 63.31 |
1043971200000 | 62.98 |
1044230400000 | 63.87 |
1044316800000 | 62.19 |
1044403200000 | 63 |
1044489600000 | 62.55 |
1044576000000 | 61.79 |
1044835200000 | 60.61 |
1044921600000 | 61.84 |
1045008000000 | 61.94 |
1045094400000 | 61.82 |
1045180800000 | 62.42 |
1045440000000 | 63.69 |
1045526400000 | 64.27 |
1045612800000 | 63.38 |
1045699200000 | 61.69 |
1045785600000 | 61.39 |
1046044800000 | 61.16 |
1046131200000 | 59.61 |
1046217600000 | 59.15 |
1046304000000 | 59.68 |
1046390400000 | 60.29 |
1046649600000 | 60.46 |
1046736000000 | 59.32 |
1046822400000 | 59.05 |
1046908800000 | 58.28 |
1046995200000 | 57.53 |
1047254400000 | 56.85 |
1047340800000 | 56.61 |
1047427200000 | 56.34 |
1047513600000 | 58.11 |
1047600000000 | 59.98 |
1047859200000 | 61.18 |
1047945600000 | 61.57 |
1048032000000 | 62.49 |
1048118400000 | 62.86 |
1048204800000 | 64.35 |
1048464000000 | 62.88 |
1048550400000 | 62.86 |
1048636800000 | 62.95 |
1048723200000 | 62.07 |
1048809600000 | 61.84 |
1049068800000 | 60.36 |
1049155200000 | 60.7 |
1049241600000 | 62.56 |
1049328000000 | 62.93 |
1049414400000 | 63.05 |
1049673600000 | 65.31 |
1049760000000 | 64.58 |
1049846400000 | 64.69 |
1049932800000 | 64.08 |
1050019200000 | 64.79 |
1050278400000 | 64.96 |
1050364800000 | 66.11 |
1050451200000 | 66.22 |
1050537600000 | 66.08 |
1050969600000 | 66.11 |
1051056000000 | 67.28 |
1051142400000 | 67.11 |
1051228800000 | 66.55 |
1051488000000 | 67.79 |
1051574400000 | 69.16 |
1051660800000 | 69.15 |
1051747200000 | 69.16 |
1051833600000 | 69.28 |
1052092800000 | 69.76 |
1052179200000 | 69.77 |
1052265600000 | 69.18 |
1052352000000 | 67.85 |
1052438400000 | 68.31 |
1052697600000 | 68.41 |
1052784000000 | 69.17 |
1052870400000 | 69.03 |
1052956800000 | 69.63 |
1053043200000 | 69.92 |
1053302400000 | 68.45 |
1053388800000 | 68.3 |
1053475200000 | 67.7 |
1053561600000 | 67.88 |
1053648000000 | 68 |
1053907200000 | 67.22 |
1053993600000 | 67.3 |
1054080000000 | 68.95 |
1054166400000 | 68.86 |
1054252800000 | 69.67 |
1054512000000 | 70.51 |
1054598400000 | 69.85 |
1054684800000 | 70.55 |
1054771200000 | 70.55 |
1054857600000 | 71.8 |
1055116800000 | 71.69 |
1055203200000 | 71.48 |
1055289600000 | 72.51 |
1055376000000 | 72.75 |
1055462400000 | 71.54 |
1055721600000 | 72.12 |
1055808000000 | 72.81 |
1055894400000 | 72.81 |
1055980800000 | 71.95 |
1056067200000 | 72.2 |
1056326400000 | 71.84 |
1056412800000 | 70.82 |
1056499200000 | 70.69 |
1056585600000 | 71.02 |
1056672000000 | 72.26 |
1056931200000 | 71.39 |
1057017600000 | 70.85 |
1057104000000 | 71.81 |
1057190400000 | 72.49 |
1057276800000 | 72.27 |
1057536000000 | 73.9 |
1057622400000 | 73.76 |
1057708800000 | 73.46 |
1057795200000 | 72.56 |
1057881600000 | 72.94 |
1058140800000 | 74.11 |
1058227200000 | 74.2 |
1058313600000 | 74.29 |
1058400000000 | 74.08 |
1058486400000 | 74.3 |
1058745600000 | 74.04 |
1058832000000 | 73.55 |
1058918400000 | 74.04 |
1059004800000 | 74.75 |
1059091200000 | 74.52 |
1059350400000 | 75.06 |
1059436800000 | 74.63 |
1059523200000 | 74.85 |
1059609600000 | 75.16 |
1059696000000 | 75.39 |
1059955200000 | 75.44 |
1060041600000 | 75.92 |
1060128000000 | 75.37 |
1060214400000 | 75.09 |
1060300800000 | 75.8 |
1060560000000 | 75.17 |
1060646400000 | 76.19 |
1060732800000 | 77.33 |
1060819200000 | 77.67 |
1060905600000 | 77.82 |
1061164800000 | 78.35 |
1061251200000 | 79.25 |
1061337600000 | 79.81 |
1061424000000 | 80.63 |
1061510400000 | 80.32 |
1061769600000 | 79.53 |
1061856000000 | 79.02 |
1061942400000 | 79.2 |
1062028800000 | 79.61 |
1062115200000 | 79.87 |
1062374400000 | 81.07 |
1062460800000 | 81.88 |
1062547200000 | 83.64 |
1062633600000 | 83.72 |
1062720000000 | 83.06 |
1062979200000 | 83.1 |
1063065600000 | 82.77 |
1063152000000 | 81.46 |
1063238400000 | 82.29 |
1063324800000 | 82.14 |
1063584000000 | 82.24 |
1063670400000 | 82.74 |
1063756800000 | 82.95 |
1063843200000 | 83.24 |
1063929600000 | 82.64 |
1064188800000 | 80.83 |
1064275200000 | 81.22 |
1064361600000 | 81.45 |
1064448000000 | 80.22 |
1064534400000 | 80.01 |
1064793600000 | 79.7 |
1064880000000 | 77.65 |
1064966400000 | 78.37 |
1065052800000 | 79.2 |
1065139200000 | 80.88 |
1065398400000 | 81.13 |
1065484800000 | 80.76 |
1065571200000 | 80.94 |
1065657600000 | 81.89 |
1065744000000 | 81.54 |
1066003200000 | 82.39 |
1066089600000 | 83.47 |
1066176000000 | 84.36 |
1066262400000 | 83.75 |
1066348800000 | 83.56 |
1066608000000 | 83.38 |
1066694400000 | 83.87 |
1066780800000 | 82.83 |
1066867200000 | 83.09 |
1066953600000 | 83.3 |
1067212800000 | 84.21 |
1067299200000 | 85.49 |
1067385600000 | 85.65 |
1067472000000 | 87.02 |
1067558400000 | 86.45 |
1067817600000 | 87.84 |
1067904000000 | 88.12 |
1067990400000 | 87.36 |
1068076800000 | 88.2 |
1068163200000 | 89.94 |
1068422400000 | 89.66 |
1068508800000 | 89.29 |
1068595200000 | 89.72 |
1068681600000 | 89.96 |
1068768000000 | 90.05 |
1069027200000 | 88.28 |
1069113600000 | 88.02 |
1069200000000 | 87.38 |
1069286400000 | 87.15 |
1069372800000 | 87.72 |
1069632000000 | 88.91 |
1069718400000 | 89.01 |
1069804800000 | 88.35 |
1069891200000 | 89.24 |
1069977600000 | 88.71 |
1070236800000 | 89.78 |
1070323200000 | 89.95 |
1070409600000 | 90.32 |
1070496000000 | 90.86 |
1070582400000 | 90.96 |
1070841600000 | 90.26 |
1070928000000 | 91.1 |
1071014400000 | 90.21 |
1071100800000 | 90.04 |
1071187200000 | 90.07 |
1071446400000 | 89.97 |
1071532800000 | 88.75 |
1071619200000 | 87.97 |
1071705600000 | 88.18 |
1071792000000 | 88.41 |
1072051200000 | 88.53 |
1072137600000 | 89.59 |
1072224000000 | 89.38 |
1072656000000 | 90.13 |
1072742400000 | 89.79 |
1072828800000 | 89.86 |
1073001600000 | 91.67 |
1073260800000 | 91.73 |
1073347200000 | 91.69 |
1073433600000 | 91.18 |
1073520000000 | 91.29 |
1073606400000 | 91.84 |
1073865600000 | 92.19 |
1073952000000 | 92.35 |
1074038400000 | 93.24 |
1074124800000 | 93.72 |
1074211200000 | 94.43 |
1074470400000 | 94.98 |
1074556800000 | 94.1 |
1074643200000 | 94.18 |
1074729600000 | 95.57 |
1074816000000 | 95.19 |
1075075200000 | 95.31 |
1075161600000 | 95.65 |
1075248000000 | 94.75 |
1075334400000 | 93.55 |
1075420800000 | 93.52 |
1075680000000 | 93.47 |
1075766400000 | 93.4 |
1075852800000 | 93.31 |
1075939200000 | 93.68 |
1076025600000 | 95.95 |
1076284800000 | 96.56 |
1076371200000 | 95.88 |
1076457600000 | 96.16 |
1076544000000 | 96.8 |
1076630400000 | 95.93 |
1076889600000 | 95.76 |
1076976000000 | 96.43 |
1077062400000 | 97.08 |
1077148800000 | 98.68 |
1077235200000 | 98.24 |
1077494400000 | 98.23 |
1077580800000 | 96.91 |
1077667200000 | 97.02 |
1077753600000 | 97.41 |
1077840000000 | 97.43 |
1078099200000 | 99.26 |
1078185600000 | 99.81 |
1078272000000 | 99.82 |
1078358400000 | 99.95 |
1078444800000 | 100.18 |
1078704000000 | 100.1 |
1078790400000 | 99.12 |
1078876800000 | 98.1 |
1078963200000 | 96 |
1079049600000 | 96.13 |
1079308800000 | 94.95 |
1079395200000 | 95.9 |
1079481600000 | 96.62 |
1079568000000 | 95.31 |
1079654400000 | 95.42 |
1079913600000 | 93.54 |
1080000000000 | 94.22 |
1080086400000 | 94.01 |
1080172800000 | 95.43 |
1080259200000 | 95.69 |
1080518400000 | 97.15 |
1080604800000 | 96.04 |
1080691200000 | 96.57 |
1080777600000 | 97.53 |
1080864000000 | 99.08 |
1081123200000 | 100.3 |
1081209600000 | 99.13 |
1081296000000 | 99.76 |
1081382400000 | 100.05 |
1081814400000 | 100.63 |
1081900800000 | 99.16 |
1081987200000 | 99.08 |
1082073600000 | 98.97 |
1082332800000 | 98.96 |
1082419200000 | 100.62 |
1082505600000 | 100.32 |
1082592000000 | 101.46 |
1082678400000 | 101.78 |
1082937600000 | 101.65 |
1083024000000 | 101.25 |
1083110400000 | 99.96 |
1083196800000 | 99.13 |
1083283200000 | 98.05 |
1083542400000 | 98.53 |
1083628800000 | 98.94 |
1083715200000 | 99.99 |
1083801600000 | 97.66 |
1083888000000 | 97.52 |
1084147200000 | 93.93 |
1084233600000 | 95.19 |
1084320000000 | 94.25 |
1084406400000 | 95.8 |
1084492800000 | 95.14 |
1084752000000 | 93.88 |
1084838400000 | 94.34 |
1084924800000 | 96.2 |
1085011200000 | 96.33 |
1085097600000 | 95.87 |
1085356800000 | 95.97 |
1085443200000 | 95.5 |
1085529600000 | 96.05 |
1085616000000 | 96.77 |
1085702400000 | 97.06 |
1085961600000 | 96.99 |
1086048000000 | 96.6 |
1086134400000 | 97.08 |
1086220800000 | 97.21 |
1086307200000 | 98.13 |
1086566400000 | 99 |
1086652800000 | 99.57 |
1086739200000 | 98.56 |
1086825600000 | 98.38 |
1086912000000 | 98.6 |
1087171200000 | 97.44 |
1087257600000 | 97.79 |
1087344000000 | 98.31 |
1087430400000 | 98.15 |
1087516800000 | 98.62 |
1087776000000 | 98.62 |
1087862400000 | 97.97 |
1087948800000 | 98.68 |
1088035200000 | 99.43 |
1088121600000 | 99.92 |
1088380800000 | 99.98 |
1088467200000 | 100.01 |
1088553600000 | 99.75 |
1088640000000 | 100.06 |
1088726400000 | 99.21 |
1088985600000 | 99.22 |
1089072000000 | 98.71 |
1089158400000 | 98.26 |
1089244800000 | 98.28 |
1089331200000 | 98.05 |
1089590400000 | 97.17 |
1089676800000 | 97.97 |
1089763200000 | 98.03 |
1089849600000 | 97.62 |
1089936000000 | 97.64 |
1090195200000 | 96.68 |
1090281600000 | 97.05 |
1090368000000 | 97.86 |
1090454400000 | 96.27 |
1090540800000 | 96.11 |
1090800000000 | 95.94 |
1090886400000 | 96.54 |
1090972800000 | 96.7 |
1091059200000 | 97.59 |
1091145600000 | 97.91 |
1091404800000 | 97.72 |
1091491200000 | 98.3 |
1091577600000 | 98.11 |
1091664000000 | 98.39 |
1091750400000 | 96.77 |
1092009600000 | 95.97 |
1092096000000 | 96.62 |
1092182400000 | 95.74 |
1092268800000 | 95.83 |
1092355200000 | 95.4 |
1092614400000 | 96.15 |
1092700800000 | 97 |
1092787200000 | 97.03 |
1092873600000 | 97.51 |
1092960000000 | 97.27 |
1093219200000 | 98.55 |
1093305600000 | 98.45 |
1093392000000 | 98.79 |
1093478400000 | 99.59 |
1093564800000 | 99.73 |
1093824000000 | 99.66 |
1093910400000 | 99.07 |
1093996800000 | 99.48 |
1094083200000 | 100.11 |
1094169600000 | 100.8 |
1094428800000 | 101.11 |
1094515200000 | 100.81 |
1094601600000 | 100.73 |
1094688000000 | 100.58 |
1094774400000 | 100.68 |
1095033600000 | 101.22 |
1095120000000 | 100.96 |
1095206400000 | 100.85 |
1095292800000 | 100.9 |
1095379200000 | 101.39 |
1095638400000 | 101.29 |
1095724800000 | 101.72 |
1095811200000 | 101.26 |
1095897600000 | 101.31 |
1095984000000 | 101.37 |
1096243200000 | 100.77 |
1096329600000 | 101.42 |
1096416000000 | 102.54 |
1096502400000 | 102.83 |
1096588800000 | 104.75 |
1096848000000 | 105.79 |
1096934400000 | 105.85 |
1097020800000 | 105.52 |
1097107200000 | 106.01 |
1097193600000 | 105.69 |
1097452800000 | 105.42 |
1097539200000 | 104.61 |
1097625600000 | 105.17 |
1097712000000 | 104.34 |
1097798400000 | 103.81 |
1098057600000 | 104.06 |
1098144000000 | 105.33 |
1098230400000 | 103.55 |
1098316800000 | 104.09 |
1098403200000 | 104.5 |
1098662400000 | 102.7 |
1098748800000 | 102.79 |
1098835200000 | 103.6 |
1098921600000 | 103.65 |
1099008000000 | 103.08 |
1099267200000 | 104.14 |
1099353600000 | 105.02 |
1099440000000 | 105 |
1099526400000 | 104.98 |
1099612800000 | 105.48 |
1099872000000 | 105.29 |
1099958400000 | 105.78 |
1100044800000 | 106.88 |
1100131200000 | 108.03 |
1100217600000 | 108.64 |
1100476800000 | 108.88 |
1100563200000 | 108.14 |
1100649600000 | 108.99 |
1100736000000 | 109.15 |
1100822400000 | 108.86 |
1101081600000 | 108.17 |
1101168000000 | 108.69 |
1101254400000 | 108.79 |
1101340800000 | 109.67 |
1101427200000 | 109.43 |
1101686400000 | 109.78 |
1101772800000 | 109.02 |
1101859200000 | 109.82 |
1101945600000 | 109.33 |
1102032000000 | 109.05 |
1102291200000 | 108.86 |
1102377600000 | 109.95 |
1102464000000 | 108.46 |
1102550400000 | 107.89 |
1102636800000 | 108.51 |
1102896000000 | 109.01 |
1102982400000 | 109.09 |
1103068800000 | 109.42 |
1103155200000 | 109.82 |
1103241600000 | 108.61 |
1103500800000 | 110.03 |
1103587200000 | 110.75 |
1103673600000 | 110.94 |
1103760000000 | 111.28 |
1103846400000 | 111.46 |
1104105600000 | 111.92 |
1104192000000 | 111.54 |
1104278400000 | 111.5 |
1104364800000 | 111.65 |
1104451200000 | 111.6 |
1104710400000 | 113.2 |
1104796800000 | 112.86 |
1104883200000 | 111.82 |
1104969600000 | 112.01 |
1105056000000 | 113.33 |
1105315200000 | 114.11 |
1105401600000 | 113.35 |
1105488000000 | 111.97 |
1105574400000 | 112.85 |
1105660800000 | 112.97 |
1105920000000 | 113.63 |
1106006400000 | 113.64 |
1106092800000 | 113.81 |
1106179200000 | 112.69 |
1106265600000 | 113.17 |
1106524800000 | 111.93 |
1106611200000 | 113.71 |
1106697600000 | 113.58 |
1106784000000 | 113.37 |
1106870400000 | 112.74 |
1107129600000 | 113.35 |
1107216000000 | 114.3 |
1107302400000 | 115.24 |
1107388800000 | 115.98 |
1107475200000 | 116.65 |
1107734400000 | 117.56 |
1107820800000 | 117.42 |
1107907200000 | 117.65 |
1107993600000 | 116.55 |
1108080000000 | 117.67 |
1108339200000 | 117.95 |
1108425600000 | 118.65 |
1108512000000 | 117.67 |
1108598400000 | 117.65 |
1108684800000 | 117.16 |
1108944000000 | 117.18 |
1109030400000 | 116.98 |
1109116800000 | 117.35 |
1109203200000 | 118.26 |
1109289600000 | 118.99 |
1109548800000 | 119.34 |
1109635200000 | 120.06 |
1109721600000 | 119.7 |
1109808000000 | 121.25 |
1109894400000 | 121.93 |
1110153600000 | 121.85 |
1110240000000 | 121.36 |
1110326400000 | 121.04 |
1110412800000 | 119.94 |
1110499200000 | 120.33 |
1110758400000 | 120.9 |
1110844800000 | 121.95 |
1110931200000 | 120.69 |
1111017600000 | 121.49 |
1111104000000 | 120.89 |
1111363200000 | 120.57 |
1111449600000 | 120.65 |
1111536000000 | 119.79 |
1111622400000 | 120.15 |
1112054400000 | 121.4 |
1112140800000 | 120.49 |
1112227200000 | 120.76 |
1112313600000 | 121.35 |
1112572800000 | 121.1 |
1112659200000 | 123.11 |
1112745600000 | 123.64 |
1112832000000 | 123.83 |
1112918400000 | 123.89 |
1113177600000 | 124.32 |
1113264000000 | 124.17 |
1113350400000 | 124.31 |
1113436800000 | 124.53 |
1113523200000 | 122 |
1113782400000 | 120.5 |
1113868800000 | 121.28 |
1113955200000 | 121.28 |
1114041600000 | 121.24 |
1114128000000 | 122.52 |
1114387200000 | 122.84 |
1114473600000 | 121.67 |
1114560000000 | 118.54 |
1114646400000 | 117.25 |
1114732800000 | 117.46 |
1114992000000 | 118.47 |
1115078400000 | 119.11 |
1115164800000 | 119.74 |
1115251200000 | 119.79 |
1115337600000 | 120.89 |
1115596800000 | 121.57 |
1115683200000 | 120.53 |
1115769600000 | 121.15 |
1115856000000 | 121.67 |
1115942400000 | 122.89 |
1116201600000 | 122.71 |
1116288000000 | 122.92 |
1116374400000 | 124.24 |
1116460800000 | 124.33 |
1116547200000 | 124.85 |
1116806400000 | 125.41 |
1116892800000 | 125.78 |
1116979200000 | 125.25 |
1117065600000 | 126.84 |
1117152000000 | 126.98 |
1117411200000 | 127.25 |
1117497600000 | 127.46 |
1117584000000 | 128.27 |
1117670400000 | 128.11 |
1117756800000 | 127.32 |
1118016000000 | 127.19 |
1118102400000 | 128.48 |
1118188800000 | 128.96 |
1118275200000 | 128.95 |
1118361600000 | 129.8 |
1118620800000 | 129.82 |
1118707200000 | 130.48 |
1118793600000 | 129.92 |
1118880000000 | 131.43 |
1118966400000 | 131.42 |
1119225600000 | 131.15 |
1119312000000 | 132.09 |
1119398400000 | 132.35 |
1119484800000 | 132.42 |
1119571200000 | 132.28 |
1119830400000 | 129.71 |
1119916800000 | 130.44 |
1120003200000 | 131.76 |
1120089600000 | 132.46 |
1120176000000 | 132.82 |
1120435200000 | 133.63 |
1120521600000 | 133.6 |
1120608000000 | 134.31 |
1120694400000 | 132.08 |
1120780800000 | 134.14 |
1121040000000 | 134.97 |
1121126400000 | 134.67 |
1121212800000 | 136.01 |
1121299200000 | 135.34 |
1121385600000 | 135.22 |
1121644800000 | 135.16 |
1121731200000 | 135.91 |
1121817600000 | 134.93 |
1121904000000 | 136.21 |
1121990400000 | 137.18 |
1122249600000 | 137.73 |
1122336000000 | 137.9 |
1122422400000 | 138.35 |
1122508800000 | 139.28 |
1122595200000 | 140.27 |
1122854400000 | 140.65 |
1122940800000 | 142.03 |
1123027200000 | 142.47 |
1123113600000 | 141.99 |
1123200000000 | 140.64 |
1123459200000 | 140.88 |
1123545600000 | 141.73 |
1123632000000 | 142.14 |
1123718400000 | 141.87 |
1123804800000 | 141.46 |
1124064000000 | 141.13 |
1124150400000 | 140.5 |
1124236800000 | 140.26 |
1124323200000 | 140.09 |
1124409600000 | 140.65 |
1124668800000 | 141.06 |
1124755200000 | 140.87 |
1124841600000 | 139.69 |
1124928000000 | 138.76 |
1125014400000 | 137.88 |
1125273600000 | 138.13 |
1125360000000 | 138.58 |
1125446400000 | 140.24 |
1125532800000 | 141.49 |
1125619200000 | 142.47 |
1125878400000 | 142.21 |
1125964800000 | 143.58 |
1126051200000 | 144.12 |
1126137600000 | 142.64 |
1126224000000 | 143.47 |
1126483200000 | 144.24 |
1126569600000 | 143.46 |
1126656000000 | 143.68 |
1126742400000 | 143.59 |
1126828800000 | 143.79 |
1127088000000 | 144.52 |
1127174400000 | 145.45 |
1127260800000 | 144.21 |
1127347200000 | 144.99 |
1127433600000 | 144.74 |
1127692800000 | 145.38 |
1127779200000 | 145.36 |
1127865600000 | 146.31 |
1127952000000 | 147.32 |
1128038400000 | 148.35 |
1128297600000 | 148.86 |
1128384000000 | 148.25 |
1128470400000 | 147.8 |
1128556800000 | 144.84 |
1128643200000 | 144.8 |
1128902400000 | 145.7 |
1128988800000 | 145.99 |
1129075200000 | 144.83 |
1129161600000 | 141.67 |
1129248000000 | 140.54 |
1129507200000 | 141.22 |
1129593600000 | 140.2 |
1129680000000 | 137.14 |
1129766400000 | 138.14 |
1129852800000 | 136.54 |
1130112000000 | 139.09 |
1130198400000 | 139.67 |
1130284800000 | 140.81 |
1130371200000 | 138.82 |
1130457600000 | 138.83 |
1130716800000 | 142.71 |
1130803200000 | 141.6 |
1130889600000 | 141.83 |
1130976000000 | 144.66 |
1131062400000 | 145.1 |
1131321600000 | 145.51 |
1131408000000 | 144.75 |
1131494400000 | 145.53 |
1131580800000 | 145.26 |
1131667200000 | 147.36 |
1131926400000 | 147.5 |
1132012800000 | 146.81 |
1132099200000 | 146.24 |
1132185600000 | 146.58 |
1132272000000 | 147.26 |
1132531200000 | 147.65 |
1132617600000 | 148.77 |
1132704000000 | 149.77 |
1132790400000 | 147.97 |
1132876800000 | 149.5 |
1133136000000 | 148.69 |
1133222400000 | 147.56 |
1133308800000 | 146.9 |
1133395200000 | 149.9 |
1133481600000 | 151.34 |
1133740800000 | 150.79 |
1133827200000 | 151.56 |
1133913600000 | 152.45 |
1134000000000 | 151.8 |
1134086400000 | 152.82 |
1134345600000 | 151.34 |
1134432000000 | 152.45 |
1134518400000 | 152.67 |
1134604800000 | 151.64 |
1134691200000 | 153.02 |
1134950400000 | 153.16 |
1135036800000 | 153.8 |
1135123200000 | 154.62 |
1135209600000 | 154.58 |
1135296000000 | 155.49 |
1135641600000 | 156.51 |
1135728000000 | 156.67 |
1135814400000 | 157.13 |
1135900800000 | 156.92 |
1136160000000 | 157.32 |
1136246400000 | 158.98 |
1136332800000 | 160.41 |
1136419200000 | 160.01 |
1136505600000 | 159.99 |
1136764800000 | 161.67 |
1136851200000 | 160.29 |
1136937600000 | 161.38 |
1137024000000 | 162.37 |
1137110400000 | 161.41 |
1137369600000 | 162.15 |
1137456000000 | 160.81 |
1137542400000 | 158.57 |
1137628800000 | 159.77 |
1137715200000 | 158.99 |
1137974400000 | 158.87 |
1138060800000 | 158.42 |
1138147200000 | 160.76 |
1138233600000 | 161.04 |
1138320000000 | 163.42 |
1138579200000 | 163.69 |
1138665600000 | 163.46 |
1138752000000 | 165.89 |
1138838400000 | 165.53 |
1138924800000 | 165.27 |
1139184000000 | 166.18 |
1139270400000 | 165.03 |
1139356800000 | 164.12 |
1139443200000 | 167.57 |
1139529600000 | 166.53 |
1139788800000 | 166.66 |
1139875200000 | 167.42 |
1139961600000 | 168.62 |
1140048000000 | 169.21 |
1140134400000 | 170.65 |
1140393600000 | 171.59 |
1140480000000 | 172.7 |
1140566400000 | 173.4 |
1140652800000 | 173.48 |
1140739200000 | 174.34 |
1140998400000 | 174.83 |
1141084800000 | 171.38 |
1141171200000 | 172.58 |
1141257600000 | 173.17 |
1141344000000 | 174.44 |
1141603200000 | 175.86 |
1141689600000 | 173.76 |
1141776000000 | 171.23 |
1141862400000 | 173.39 |
1141948800000 | 174.09 |
1142208000000 | 174.99 |
1142294400000 | 175.34 |
1142380800000 | 175.22 |
1142467200000 | 175.39 |
1142553600000 | 176.51 |
1142812800000 | 177.79 |
1142899200000 | 176.95 |
1142985600000 | 178.16 |
1143072000000 | 179.04 |
1143158400000 | 179.18 |
1143417600000 | 178.27 |
1143504000000 | 177.72 |
1143590400000 | 179.14 |
1143676800000 | 182.92 |
1143763200000 | 182.43 |
1144022400000 | 184.91 |
1144108800000 | 184.34 |
1144195200000 | 186.08 |
1144281600000 | 186 |
1144368000000 | 185.23 |
1144627200000 | 185.09 |
1144713600000 | 184.54 |
1144800000000 | 183.48 |
1144886400000 | 183.73 |
1145318400000 | 184 |
1145404800000 | 187.28 |
1145491200000 | 188.56 |
1145577600000 | 189.47 |
1145836800000 | 189.2 |
1145923200000 | 187.9 |
1146009600000 | 189.53 |
1146096000000 | 188.02 |
1146182400000 | 186.93 |
1146441600000 | 187.18 |
1146528000000 | 187.99 |
1146614400000 | 189.08 |
1146700800000 | 190.5 |
1146787200000 | 192.08 |
1147046400000 | 192.04 |
1147132800000 | 191.13 |
1147219200000 | 190.52 |
1147305600000 | 190.04 |
1147392000000 | 185.27 |
1147651200000 | 178.29 |
1147737600000 | 178.02 |
1147824000000 | 170.29 |
1147910400000 | 167.05 |
1147996800000 | 166.9 |
1148256000000 | 157.19 |
1148342400000 | 167.78 |
1148428800000 | 163.8 |
1148515200000 | 163.81 |
1148601600000 | 171.61 |
1148860800000 | 172.46 |
1148947200000 | 167.52 |
1149033600000 | 170.3 |
1149120000000 | 171.69 |
1149206400000 | 172 |
1149465600000 | 172.29 |
1149552000000 | 169.97 |
1149638400000 | 166.48 |
1149724800000 | 157.16 |
1149811200000 | 160.91 |
1150070400000 | 158.29 |
1150156800000 | 151.59 |
1150243200000 | 154.94 |
1150329600000 | 162.47 |
1150416000000 | 159.86 |
1150675200000 | 161.42 |
1150761600000 | 160.89 |
1150848000000 | 161.57 |
1150934400000 | 161.69 |
1151020800000 | 162.03 |
1151280000000 | 162.06 |
1151366400000 | 159.67 |
1151452800000 | 159.63 |
1151539200000 | 165.28 |
1151625600000 | 169.02 |
1151884800000 | 170.38 |
1151971200000 | 171.78 |
1152057600000 | 168.56 |
1152144000000 | 170.24 |
1152230400000 | 169.13 |
1152489600000 | 168.95 |
1152576000000 | 167.3 |
1152662400000 | 166.99 |
1152748800000 | 163.07 |
1152835200000 | 159.99 |
1153094400000 | 156.4 |
1153180800000 | 154.81 |
1153267200000 | 161.16 |
1153353600000 | 161.17 |
1153440000000 | 158.12 |
1153699200000 | 159.96 |
1153785600000 | 161.89 |
1153872000000 | 163.68 |
1153958400000 | 166.14 |
1154044800000 | 166.99 |
1154304000000 | 165.99 |
1154390400000 | 164.75 |
1154476800000 | 166.74 |
1154563200000 | 165.23 |
1154649600000 | 167.02 |
1154908800000 | 164.45 |
1154995200000 | 164.8 |
1155081600000 | 167.25 |
1155168000000 | 164.46 |
1155254400000 | 164.76 |
1155513600000 | 165.75 |
1155600000000 | 166.81 |
1155686400000 | 168.54 |
1155772800000 | 170.49 |
1155859200000 | 169.95 |
1156118400000 | 170.29 |
1156204800000 | 171.4 |
1156291200000 | 170.29 |
1156377600000 | 169.3 |
1156464000000 | 168.46 |
1156723200000 | 169.32 |
1156809600000 | 170.32 |
1156896000000 | 170.52 |
1156982400000 | 169.99 |
1157068800000 | 170.27 |
1157328000000 | 172.56 |
1157414400000 | 171.97 |
1157500800000 | 170.84 |
1157587200000 | 167.68 |
1157673600000 | 169.4 |
1157932800000 | 167.72 |
1158019200000 | 172.41 |
1158105600000 | 175.2 |
1158192000000 | 176.9 |
1158278400000 | 177.24 |
1158537600000 | 178.61 |
1158624000000 | 178.63 |
1158710400000 | 178.27 |
1158796800000 | 178.46 |
1158883200000 | 175.91 |
1159142400000 | 173.48 |
1159228800000 | 175.51 |
1159315200000 | 178.65 |
1159401600000 | 178.84 |
1159488000000 | 178.91 |
1159747200000 | 179.53 |
1159833600000 | 178.2 |
1159920000000 | 179.44 |
1160006400000 | 182.22 |
1160092800000 | 181.4 |
1160352000000 | 181.36 |
1160438400000 | 182.74 |
1160524800000 | 183.58 |
1160611200000 | 187.64 |
1160697600000 | 187.07 |
1160956800000 | 188.57 |
1161043200000 | 186.39 |
1161129600000 | 188.8 |
1161216000000 | 188.64 |
1161302400000 | 189.25 |
1161561600000 | 190.15 |
1161648000000 | 190.59 |
1161734400000 | 193.32 |
1161820800000 | 192.93 |
1161907200000 | 191.9 |
1162166400000 | 190.37 |
1162252800000 | 190.99 |
1162339200000 | 193.19 |
1162425600000 | 191.77 |
1162512000000 | 192.86 |
1162771200000 | 196.45 |
1162857600000 | 197.33 |
1162944000000 | 197.31 |
1163030400000 | 198.06 |
1163116800000 | 197.69 |
1163376000000 | 197.9 |
1163462400000 | 197.81 |
1163548800000 | 199.66 |
1163635200000 | 199.27 |
1163721600000 | 195.28 |
1163980800000 | 196.97 |
1164067200000 | 196.78 |
1164153600000 | 200.22 |
1164240000000 | 200.88 |
1164326400000 | 198.98 |
1164585600000 | 194.83 |
1164672000000 | 192.68 |
1164758400000 | 197.44 |
1164844800000 | 195.92 |
1164931200000 | 195.44 |
1165190400000 | 197.36 |
1165276800000 | 199.67 |
1165363200000 | 199.37 |
1165449600000 | 200.64 |
1165536000000 | 200.08 |
1165795200000 | 202.76 |
1165881600000 | 205.11 |
1165968000000 | 205.48 |
1166054400000 | 205.71 |
1166140800000 | 206.93 |
1166400000000 | 207.64 |
1166486400000 | 205.57 |
1166572800000 | 208.18 |
1166659200000 | 208.66 |
1166745600000 | 208.31 |
1167177600000 | 210 |
1167264000000 | 210.58 |
1167350400000 | 212.01 |
1167696000000 | 215.35 |
1167782400000 | 212.99 |
1167868800000 | 208.08 |
1167955200000 | 207.55 |
1168214400000 | 207.67 |
1168300800000 | 207.84 |
1168387200000 | 206.35 |
1168473600000 | 209.96 |
1168560000000 | 211.64 |
1168819200000 | 214.89 |
1168905600000 | 214.22 |
1168992000000 | 213.78 |
1169078400000 | 213.34 |
1169164800000 | 214.81 |
1169424000000 | 215.97 |
1169510400000 | 216.59 |
1169596800000 | 220.72 |
1169683200000 | 219.29 |
1169769600000 | 217.37 |
1170028800000 | 219.51 |
1170115200000 | 223.31 |
1170201600000 | 223.12 |
1170288000000 | 225.19 |
1170374400000 | 226.48 |
1170633600000 | 224.61 |
1170720000000 | 225.56 |
1170806400000 | 227.93 |
1170892800000 | 225.24 |
1170979200000 | 229.51 |
1171238400000 | 226.76 |
1171324800000 | 227.02 |
1171411200000 | 231.41 |
1171497600000 | 229.83 |
1171584000000 | 229.66 |
1171843200000 | 231.41 |
1171929600000 | 229.72 |
1172016000000 | 228.46 |
1172102400000 | 229.97 |
1172188800000 | 229.8 |
1172448000000 | 231.65 |
1172534400000 | 220.77 |
1172620800000 | 216.75 |
1172707200000 | 214.96 |
1172793600000 | 216.76 |
1173052800000 | 212.42 |
1173139200000 | 214.52 |
1173225600000 | 216.99 |
1173312000000 | 221.27 |
1173398400000 | 221.46 |
1173657600000 | 221.75 |
1173744000000 | 219.55 |
1173830400000 | 210.98 |
1173916800000 | 216.64 |
1174003200000 | 216.9 |
1174262400000 | 220.66 |
1174348800000 | 222.46 |
1174435200000 | 224.46 |
1174521600000 | 226.65 |
1174608000000 | 227.53 |
1174867200000 | 225.42 |
1174953600000 | 226.01 |
1175040000000 | 223.93 |
1175126400000 | 228.11 |
1175212800000 | 229.08 |
1175472000000 | 230.31 |
1175558400000 | 233.39 |
1175644800000 | 234.15 |
1175731200000 | 234.43 |
1176163200000 | 237.34 |
1176249600000 | 235.8 |
1176336000000 | 235.69 |
1176422400000 | 236.47 |
1176681600000 | 240.92 |
1176768000000 | 241.39 |
1176854400000 | 240.55 |
1176940800000 | 240.68 |
1177027200000 | 244.79 |
1177286400000 | 246.28 |
1177372800000 | 241.94 |
1177459200000 | 244.79 |
1177545600000 | 245.03 |
1177632000000 | 245.93 |
1177891200000 | 247.19 |
1177977600000 | 247.3 |
1178064000000 | 248.82 |
1178150400000 | 247.1 |
1178236800000 | 248.08 |
1178496000000 | 249.19 |
1178582400000 | 244.77 |
1178668800000 | 245.3 |
1178755200000 | 244.39 |
1178841600000 | 245.8 |
1179100800000 | 248.03 |
1179187200000 | 249.26 |
1179273600000 | 249.37 |
1179360000000 | 248.93 |
1179446400000 | 249.87 |
1179705600000 | 250.6 |
1179792000000 | 252.13 |
1179878400000 | 257.16 |
1179964800000 | 256.37 |
1180051200000 | 255.33 |
1180310400000 | 256.03 |
1180396800000 | 254.43 |
1180483200000 | 251.5 |
1180569600000 | 255.71 |
1180656000000 | 257.3 |
1180915200000 | 256.21 |
1181001600000 | 256.15 |
1181088000000 | 253.7 |
1181174400000 | 246.34 |
1181260800000 | 246.91 |
1181520000000 | 249.06 |
1181606400000 | 245.67 |
1181692800000 | 246.65 |
1181779200000 | 251.65 |
1181865600000 | 254.79 |
1182124800000 | 255.57 |
1182211200000 | 255.05 |
1182297600000 | 258.12 |
1182384000000 | 254.5 |
1182470400000 | 254.22 |
1182729600000 | 252.88 |
1182816000000 | 251.41 |
1182902400000 | 250.33 |
1182988800000 | 254.41 |
1183075200000 | 254.13 |
1183334400000 | 255.42 |
1183420800000 | 259.81 |
1183507200000 | 261.82 |
1183593600000 | 261.48 |
1183680000000 | 261.4 |
1183939200000 | 264.27 |
1184025600000 | 262.86 |
1184112000000 | 264.14 |
1184198400000 | 266.31 |
1184284800000 | 267.15 |
1184544000000 | 268.23 |
1184630400000 | 267.82 |
1184716800000 | 266.1 |
1184803200000 | 269 |
1184889600000 | 267.94 |
1185148800000 | 270.22 |
1185235200000 | 266.38 |
1185321600000 | 263.14 |
1185408000000 | 253.83 |
1185494400000 | 253.48 |
1185753600000 | 255.01 |
1185840000000 | 259.75 |
1185926400000 | 253.83 |
1186012800000 | 256.71 |
1186099200000 | 251.71 |
1186358400000 | 247.36 |
1186444800000 | 248.64 |
1186531200000 | 254.42 |
1186617600000 | 246.33 |
1186704000000 | 236.78 |
1186963200000 | 242.94 |
1187049600000 | 240.44 |
1187136000000 | 237.12 |
1187222400000 | 224.65 |
1187308800000 | 229.29 |
1187568000000 | 234.43 |
1187654400000 | 235.12 |
1187740800000 | 243.44 |
1187827200000 | 244.85 |
1187913600000 | 247.34 |
1188172800000 | 246.73 |
1188259200000 | 240.26 |
1188345600000 | 242.74 |
1188432000000 | 245.41 |
1188518400000 | 249.72 |
1188777600000 | 250.14 |
1188864000000 | 251.13 |
1188950400000 | 245.47 |
1189036800000 | 246.15 |
1189123200000 | 238.93 |
1189382400000 | 233.49 |
1189468800000 | 238.92 |
1189555200000 | 240.89 |
1189641600000 | 244.2 |
1189728000000 | 241.88 |
1189987200000 | 236.58 |
1190073600000 | 240.81 |
1190160000000 | 251.03 |
1190246400000 | 249.5 |
1190332800000 | 252.83 |
1190592000000 | 252.82 |
1190678400000 | 248.23 |
1190764800000 | 252.03 |
1190851200000 | 255 |
1190937600000 | 253.75 |
1191196800000 | 256.82 |
1191283200000 | 257.68 |
1191369600000 | 258.85 |
1191456000000 | 258.81 |
1191542400000 | 262.94 |
1191801600000 | 263.48 |
1191888000000 | 265.53 |
1191974400000 | 266.35 |
1192060800000 | 269.22 |
1192147200000 | 267.51 |
1192406400000 | 266.61 |
1192492800000 | 261.47 |
1192579200000 | 263.34 |
1192665600000 | 259.57 |
1192752000000 | 256.73 |
1193011200000 | 248.18 |
1193097600000 | 255.44 |
1193184000000 | 250.97 |
1193270400000 | 255.53 |
1193356800000 | 255.18 |
1193616000000 | 257.05 |
1193702400000 | 253.94 |
1193788800000 | 254.13 |
1193875200000 | 250.85 |
1193961600000 | 248.6 |
1194220800000 | 247.92 |
1194307200000 | 251.16 |
1194393600000 | 247.92 |
1194480000000 | 247.17 |
1194566400000 | 240.01 |
1194825600000 | 238.55 |
1194912000000 | 233.19 |
1194998400000 | 236.38 |
1195084800000 | 230.04 |
1195171200000 | 226.4 |
1195430400000 | 218.32 |
1195516800000 | 224.39 |
1195603200000 | 218.27 |
1195689600000 | 217.39 |
1195776000000 | 220.21 |
1196035200000 | 224.17 |
1196121600000 | 219.08 |
1196208000000 | 227.72 |
1196294400000 | 227.8 |
1196380800000 | 230.24 |
1196640000000 | 227.6 |
1196726400000 | 221.42 |
1196812800000 | 227.48 |
1196899200000 | 228.02 |
1196985600000 | 232.54 |
1197244800000 | 234.87 |
1197331200000 | 235.56 |
1197417600000 | 236 |
1197504000000 | 228.89 |
1197590400000 | 228.54 |
1197849600000 | 221.74 |
1197936000000 | 221.25 |
1198022400000 | 220.02 |
1198108800000 | 219.62 |
1198195200000 | 224.47 |
1198454400000 | 224.23 |
1198713600000 | 224.76 |
1198800000000 | 227.17 |
1199059200000 | 227.32 |
1199232000000 | 224.9 |
1199318400000 | 223.59 |
1199404800000 | 217.08 |
1199664000000 | 212.61 |
1199750400000 | 215.31 |
1199836800000 | 210.73 |
1199923200000 | 206.69 |
1200009600000 | 204.56 |
1200268800000 | 208.08 |
1200355200000 | 199.82 |
1200441600000 | 195.64 |
1200528000000 | 195.5 |
1200614400000 | 192.61 |
1200873600000 | 183.2 |
1200960000000 | 191.54 |
1201046400000 | 186.05 |
1201132800000 | 194.52 |
1201219200000 | 197.61 |
1201478400000 | 193.42 |
1201564800000 | 198.84 |
1201651200000 | 196.88 |
1201737600000 | 194.9 |
1201824000000 | 202.25 |
1202083200000 | 205.41 |
1202169600000 | 197.59 |
1202256000000 | 198.95 |
1202342400000 | 193.62 |
1202428800000 | 194.27 |
1202688000000 | 193.08 |
1202774400000 | 201.32 |
1202860800000 | 202.7 |
1202947200000 | 206.37 |
1203033600000 | 204.44 |
1203292800000 | 209.14 |
1203379200000 | 209.89 |
1203465600000 | 207.45 |
1203552000000 | 210.33 |
1203638400000 | 207.37 |
1203897600000 | 211.16 |
1203984000000 | 214.5 |
1204070400000 | 215.46 |
1204156800000 | 211.15 |
1204243200000 | 208.18 |
1204502400000 | 205.69 |
1204588800000 | 202.62 |
1204675200000 | 207.67 |
1204761600000 | 206.42 |
1204848000000 | 203.04 |
1205107200000 | 198.62 |
1205193600000 | 202.35 |
1205280000000 | 205.2 |
1205366400000 | 200.89 |
1205452800000 | 200.55 |
1205712000000 | 191.35 |
1205798400000 | 196.16 |
1205884800000 | 194.88 |
1205971200000 | 191.68 |
1206403200000 | 199.02 |
1206489600000 | 200.4 |
1206576000000 | 202.56 |
1206662400000 | 203.42 |
1206921600000 | 204.87 |
1207008000000 | 209.58 |
1207094400000 | 210.87 |
1207180800000 | 210.58 |
1207267200000 | 212.53 |
1207526400000 | 215.6 |
1207612800000 | 211.9 |
1207699200000 | 212.67 |
1207785600000 | 212.69 |
1207872000000 | 209.32 |
1208131200000 | 208.45 |
1208217600000 | 208.18 |
1208304000000 | 213.71 |
1208390400000 | 210.35 |
1208476800000 | 214.08 |
1208736000000 | 213.62 |
1208822400000 | 215.83 |
1208908800000 | 217 |
1208995200000 | 214.71 |
1209081600000 | 216.77 |
1209340800000 | 219.45 |
1209427200000 | 214.86 |
1209513600000 | 215.78 |
1209600000000 | 215.56 |
1209686400000 | 220.45 |
1209945600000 | 221.33 |
1210032000000 | 221.57 |
1210118400000 | 226.62 |
1210204800000 | 226.56 |
1210291200000 | 224.29 |
1210550400000 | 226.1 |
1210636800000 | 225.88 |
1210723200000 | 228.73 |
1210809600000 | 229.77 |
1210896000000 | 233.52 |
1211155200000 | 236.93 |
1211241600000 | 229.72 |
1211328000000 | 230.68 |
1211414400000 | 232.76 |
1211500800000 | 227.74 |
1211760000000 | 226.17 |
1211846400000 | 223.87 |
1211932800000 | 225.76 |
1212019200000 | 225.31 |
1212105600000 | 226.63 |
1212364800000 | 224.83 |
1212451200000 | 227.58 |
1212537600000 | 225.16 |
1212624000000 | 224.02 |
1212710400000 | 223.14 |
1212969600000 | 218.82 |
1213056000000 | 215.23 |
1213142400000 | 210.69 |
1213228800000 | 211.89 |
1213315200000 | 213.53 |
1213574400000 | 216.55 |
1213660800000 | 218.3 |
1213747200000 | 213 |
1213833600000 | 213.5 |
1213920000000 | 211.86 |
1214179200000 | 208.12 |
1214265600000 | 204.51 |
1214352000000 | 207.86 |
1214438400000 | 201.05 |
1214524800000 | 201.75 |
1214784000000 | 200.39 |
1214870400000 | 195.02 |
1214956800000 | 194.41 |
1215043200000 | 192.95 |
1215129600000 | 191.71 |
1215388800000 | 195.29 |
1215475200000 | 189.43 |
1215561600000 | 193.39 |
1215648000000 | 188.53 |
1215734400000 | 185.1 |
1215993600000 | 186.28 |
1216080000000 | 182.04 |
1216166400000 | 182.88 |
1216252800000 | 189.48 |
1216339200000 | 191.48 |
1216598400000 | 194.79 |
1216684800000 | 191.83 |
1216771200000 | 194.57 |
1216857600000 | 183.92 |
1216944000000 | 184.36 |
1217203200000 | 183.55 |
1217289600000 | 183.16 |
1217376000000 | 188.04 |
1217462400000 | 188.95 |
1217548800000 | 184.22 |
1217808000000 | 181.24 |
1217894400000 | 186.72 |
1217980800000 | 189.95 |
1218067200000 | 191.14 |
1218153600000 | 192.66 |
1218412800000 | 195.8 |
1218499200000 | 194.57 |
1218585600000 | 191.25 |
1218672000000 | 193.34 |
1218758400000 | 195.16 |
1219017600000 | 195.77 |
1219104000000 | 189.8 |
1219190400000 | 190.38 |
1219276800000 | 189.85 |
1219363200000 | 194.73 |
1219622400000 | 192.49 |
1219708800000 | 192.53 |
1219795200000 | 192.31 |
1219881600000 | 195.04 |
1219968000000 | 194.37 |
1220227200000 | 194.33 |
1220313600000 | 194.81 |
1220400000000 | 191.86 |
1220486400000 | 185.34 |
1220572800000 | 179.55 |
1220832000000 | 185.24 |
1220918400000 | 179.89 |
1221004800000 | 180.13 |
1221091200000 | 177.27 |
1221177600000 | 180.51 |
1221436800000 | 174.59 |
1221523200000 | 169.32 |
1221609600000 | 163.29 |
1221696000000 | 163.81 |
1221782400000 | 178.74 |
1222041600000 | 176.83 |
1222128000000 | 172.25 |
1222214400000 | 170.38 |
1222300800000 | 172.42 |
1222387200000 | 167.52 |
1222646400000 | 155.64 |
1222732800000 | 156.87 |
1222819200000 | 155.31 |
1222905600000 | 148.82 |
1222992000000 | 151.84 |
1223251200000 | 138.36 |
1223337600000 | 136.99 |
1223424000000 | 128.26 |
1223510400000 | 129.88 |
1223596800000 | 125.14 |
1223856000000 | 129.94 |
1223942400000 | 132.07 |
1224028800000 | 120.94 |
1224115200000 | 113.48 |
1224201600000 | 114.03 |
1224460800000 | 117.45 |
1224547200000 | 118.47 |
1224633600000 | 112.27 |
1224720000000 | 109.21 |
1224806400000 | 102.59 |
1225065600000 | 98.19 |
1225152000000 | 100.29 |
1225238400000 | 108.96 |
1225324800000 | 115.43 |
1225411200000 | 116.47 |
1225670400000 | 121.3 |
1225756800000 | 130.99 |
1225843200000 | 126.58 |
1225929600000 | 117.59 |
1226016000000 | 119.92 |
1226275200000 | 122.5 |
1226361600000 | 115.39 |
1226448000000 | 110.82 |
1226534400000 | 110.59 |
1226620800000 | 110.62 |
1226880000000 | 107.88 |
1226966400000 | 105.12 |
1227052800000 | 99.53 |
1227139200000 | 95.56 |
1227225600000 | 92.45 |
1227484800000 | 101.64 |
1227571200000 | 103.92 |
1227657600000 | 102.96 |
1227744000000 | 108.18 |
1227830400000 | 107.29 |
1228089600000 | 99.97 |
1228176000000 | 103.26 |
1228262400000 | 103.58 |
1228348800000 | 103.6 |
1228435200000 | 97.54 |
1228694400000 | 107.2 |
1228780800000 | 108.76 |
1228867200000 | 111.05 |
1228953600000 | 108.69 |
1229040000000 | 104.98 |
1229299200000 | 102.87 |
1229385600000 | 103.19 |
1229472000000 | 103.4 |
1229558400000 | 103.54 |
1229644800000 | 103.15 |
1229904000000 | 100.51 |
1229990400000 | 100.07 |
1230076800000 | 99.39 |
1230508800000 | 102.38 |
1230595200000 | 105.03 |
1230681600000 | 104.94 |
1230854400000 | 111.14 |
1231113600000 | 113.48 |
1231200000000 | 115.84 |
1231286400000 | 113.57 |
1231372800000 | 111.7 |
1231459200000 | 110.46 |
1231718400000 | 108.15 |
1231804800000 | 105.47 |
1231891200000 | 98.78 |
1231977600000 | 99.45 |
1232064000000 | 102.25 |
1232323200000 | 100.54 |
1232409600000 | 98.4 |
1232496000000 | 100.61 |
1232582400000 | 100.77 |
1232668800000 | 101.13 |
1232928000000 | 105.48 |
1233014400000 | 104.64 |
1233100800000 | 108.51 |
1233187200000 | 105.26 |
1233273600000 | 104.9 |
1233532800000 | 101.08 |
1233619200000 | 103.35 |
1233705600000 | 108.16 |
1233792000000 | 108.5 |
1233878400000 | 113.27 |
1234137600000 | 116.06 |
1234224000000 | 112.46 |
1234310400000 | 111.23 |
1234396800000 | 109.58 |
1234483200000 | 110.86 |
1234742400000 | 109.41 |
1234828800000 | 104.66 |
1234915200000 | 104.59 |
1235001600000 | 105.72 |
1235088000000 | 100.82 |
1235347200000 | 98.32 |
1235433600000 | 96.28 |
1235520000000 | 96.12 |
1235606400000 | 98.28 |
1235692800000 | 96.51 |
1235952000000 | 92.46 |
1236038400000 | 89.65 |
1236124800000 | 95.18 |
1236211200000 | 90.53 |
1236297600000 | 89.7 |
1236556800000 | 90.62 |
1236643200000 | 96.03 |
1236729600000 | 97.49 |
1236816000000 | 97.49 |
1236902400000 | 97.2 |
1237161600000 | 100.67 |
1237248000000 | 98.92 |
1237334400000 | 97.6 |
1237420800000 | 100.26 |
1237507200000 | 99.37 |
1237766400000 | 102 |
1237852800000 | 99.33 |
1237939200000 | 100.61 |
1238025600000 | 102.16 |
1238112000000 | 100.39 |
1238371200000 | 95.91 |
1238457600000 | 98.29 |
1238544000000 | 100.59 |
1238630400000 | 107.02 |
1238716800000 | 108.4 |
1238976000000 | 107.72 |
1239062400000 | 104.85 |
1239148800000 | 104.92 |
1239235200000 | 106.58 |
1239667200000 | 110.49 |
1239753600000 | 109.5 |
1239840000000 | 112.62 |
1239926400000 | 116.4 |
1240185600000 | 110.5 |
1240272000000 | 112.13 |
1240358400000 | 118.32 |
1240444800000 | 119.04 |
1240531200000 | 121.66 |
1240790400000 | 122.02 |
1240876800000 | 120.64 |
1240963200000 | 123.02 |
1241049600000 | 124.35 |
1241136000000 | 124.33 |
1241395200000 | 129.37 |
1241481600000 | 128.48 |
1241568000000 | 133.58 |
1241654400000 | 133.55 |
1241740800000 | 136.85 |
1242000000000 | 132.37 |
1242086400000 | 129.58 |
1242172800000 | 125.34 |
1242259200000 | 127.64 |
1242345600000 | 130.06 |
1242604800000 | 132.41 |
1242691200000 | 135.13 |
1242777600000 | 136.28 |
1242864000000 | 135.71 |
1242950400000 | 133.07 |
1243209600000 | 133.44 |
1243296000000 | 131.44 |
1243382400000 | 132.96 |
1243468800000 | 131.39 |
1243555200000 | 131.55 |
1243814400000 | 135.8 |
1243900800000 | 137.48 |
1243987200000 | 131.45 |
1244073600000 | 132.72 |
1244160000000 | 132.71 |
1244419200000 | 131.04 |
1244505600000 | 132.95 |
1244592000000 | 135.99 |
1244678400000 | 137.27 |
1244764800000 | 137.52 |
1245024000000 | 133.01 |
1245110400000 | 133.75 |
1245196800000 | 128.03 |
1245283200000 | 128.76 |
1245369600000 | 128.98 |
1245628800000 | 123.95 |
1245715200000 | 123.27 |
1245801600000 | 129.12 |
1245888000000 | 127.32 |
1245974400000 | 128.57 |
1246233600000 | 132.41 |
1246320000000 | 130.26 |
1246406400000 | 133.52 |
1246492800000 | 129.95 |
1246579200000 | 129.51 |
1246838400000 | 126.24 |
1246924800000 | 125.8 |
1247011200000 | 124.28 |
1247097600000 | 125.2 |
1247184000000 | 123.48 |
1247443200000 | 124.89 |
1247529600000 | 126.83 |
1247616000000 | 132.03 |
1247702400000 | 131.02 |
1247788800000 | 133.14 |
1248048000000 | 134.86 |
1248134400000 | 139.77 |
1248220800000 | 141.44 |
1248307200000 | 144.41 |
1248393600000 | 145.29 |
1248652800000 | 145.24 |
1248739200000 | 144 |
1248825600000 | 144.04 |
1248912000000 | 148.06 |
1248998400000 | 149.86 |
1249257600000 | 154.32 |
1249344000000 | 151.12 |
1249430400000 | 151.67 |
1249516800000 | 151.5 |
1249603200000 | 153.34 |
1249862400000 | 152.02 |
1249948800000 | 148.29 |
1250035200000 | 151.57 |
1250121600000 | 154.68 |
1250208000000 | 153.26 |
1250467200000 | 149.52 |
1250553600000 | 152.03 |
1250640000000 | 151.49 |
1250726400000 | 154.52 |
1250812800000 | 159.42 |
1251072000000 | 161.41 |
1251158400000 | 161.52 |
1251244800000 | 158.42 |
1251331200000 | 157.45 |
1251417600000 | 160.39 |
1251676800000 | 157.64 |
1251763200000 | 155.05 |
1251849600000 | 151.6 |
1251936000000 | 152.82 |
1252022400000 | 155.26 |
1252281600000 | 158.54 |
1252368000000 | 159.98 |
1252454400000 | 162.24 |
1252540800000 | 162.11 |
1252627200000 | 162.79 |
1252886400000 | 161.31 |
1252972800000 | 162.96 |
1253059200000 | 166.76 |
1253145600000 | 168.08 |
1253232000000 | 167.69 |
1253491200000 | 165.86 |
1253577600000 | 167.89 |
1253664000000 | 167.64 |
1253750400000 | 164.52 |
1253836800000 | 164.25 |
1254096000000 | 166.21 |
1254182400000 | 164.31 |
1254268800000 | 163.99 |
1254355200000 | 161.11 |
1254441600000 | 157.23 |
1254700800000 | 158.97 |
1254787200000 | 164.58 |
1254873600000 | 162.74 |
1254960000000 | 165.86 |
1255046400000 | 166.9 |
1255305600000 | 168.2 |
1255392000000 | 166.63 |
1255478400000 | 171.51 |
1255564800000 | 170.81 |
1255651200000 | 170.37 |
1255910400000 | 173.2 |
1255996800000 | 172.8 |
1256083200000 | 173.72 |
1256169600000 | 171.93 |
1256256000000 | 171.38 |
1256515200000 | 169.35 |
1256601600000 | 168.11 |
1256688000000 | 162.81 |
1256774400000 | 167.42 |
1256860800000 | 166.23 |
1257120000000 | 165.69 |
1257206400000 | 162.95 |
1257292800000 | 167.73 |
1257379200000 | 169.41 |
1257465600000 | 169.1 |
1257724800000 | 174.61 |
1257811200000 | 174.48 |
1257897600000 | 176.2 |
1257984000000 | 176.41 |
1258070400000 | 177.19 |
1258329600000 | 181.6 |
1258416000000 | 178.59 |
1258502400000 | 180.31 |
1258588800000 | 175.74 |
1258675200000 | 176.04 |
1258934400000 | 181.87 |
1259020800000 | 179.48 |
1259107200000 | 179.83 |
1259193600000 | 172.38 |
1259280000000 | 176.35 |
1259539200000 | 173.82 |
1259625600000 | 179.16 |
1259712000000 | 181.45 |
1259798400000 | 180.8 |
1259884800000 | 182.73 |
1260144000000 | 182.74 |
1260230400000 | 180.27 |
1260316800000 | 179.03 |
1260403200000 | 179.68 |
1260489600000 | 182.56 |
1260748800000 | 183.8 |
1260835200000 | 182.41 |
1260921600000 | 183.74 |
1261008000000 | 182.46 |
1261094400000 | 181.15 |
1261353600000 | 183.17 |
1261440000000 | 183.85 |
1261526400000 | 184.81 |
1261612800000 | 184.34 |
1261958400000 | 186.06 |
1262044800000 | 187.38 |
1262131200000 | 187.05 |
1262217600000 | 187.27 |
1262563200000 | 191.95 |
1262649600000 | 192.86 |
1262736000000 | 192.58 |
1262822400000 | 193.74 |
1262908800000 | 194.42 |
1263168000000 | 194.49 |
1263254400000 | 190.23 |
1263340800000 | 191.07 |
1263427200000 | 192.51 |
1263513600000 | 190.57 |
1263772800000 | 192.72 |
1263859200000 | 193.29 |
1263945600000 | 189.47 |
1264032000000 | 187.62 |
1264118400000 | 185.58 |
1264377600000 | 185.6 |
1264464000000 | 183.52 |
1264550400000 | 184.55 |
1264636800000 | 182.62 |
1264723200000 | 185.96 |
1264982400000 | 188.32 |
1265068800000 | 189.9 |
1265155200000 | 189.1 |
1265241600000 | 183.36 |
1265328000000 | 180.61 |
1265587200000 | 179.52 |
1265673600000 | 181.88 |
1265760000000 | 182.14 |
1265846400000 | 184.87 |
1265932800000 | 182.08 |
1266192000000 | 181.16 |
1266278400000 | 184.2 |
1266364800000 | 187.35 |
1266451200000 | 188.54 |
1266537600000 | 189.79 |
1266796800000 | 190.61 |
1266883200000 | 188.88 |
1266969600000 | 189.29 |
1267056000000 | 187.36 |
1267142400000 | 190.11 |
1267401600000 | 194.31 |
1267488000000 | 195.29 |
1267574400000 | 196.2 |
1267660800000 | 197.11 |
1267747200000 | 199.81 |
1268006400000 | 200.5 |
1268092800000 | 199.91 |
1268179200000 | 202.55 |
1268265600000 | 202.15 |
1268352000000 | 204.89 |
1268611200000 | 202.44 |
1268697600000 | 204.91 |
1268784000000 | 206.15 |
1268870400000 | 205.38 |
1268956800000 | 205.26 |
1269216000000 | 205.12 |
1269302400000 | 208.81 |
1269388800000 | 208.75 |
1269475200000 | 212.01 |
1269561600000 | 211.09 |
1269820800000 | 210.11 |
1269907200000 | 209.17 |
1269993600000 | 210.1 |
1270080000000 | 212.34 |
1270512000000 | 216.86 |
1270598400000 | 217.16 |
1270684800000 | 214.8 |
1270771200000 | 217.54 |
1271030400000 | 217.52 |
1271116800000 | 217.04 |
1271203200000 | 219.48 |
1271289600000 | 221.48 |
1271376000000 | 220.09 |
1271635200000 | 218.04 |
1271721600000 | 222.63 |
1271808000000 | 221.35 |
1271894400000 | 220.46 |
1271980800000 | 225.29 |
1272240000000 | 227.06 |
1272326400000 | 221.1 |
1272412800000 | 217.83 |
1272499200000 | 225.2 |
1272585600000 | 224.66 |
1272844800000 | 225.61 |
1272931200000 | 218.26 |
1273017600000 | 212.28 |
1273104000000 | 209.01 |
1273190400000 | 199.55 |
1273449600000 | 215.54 |
1273536000000 | 213.34 |
1273622400000 | 220.12 |
1273708800000 | 220.16 |
1273795200000 | 215.42 |
1274054400000 | 216.14 |
1274140800000 | 219.33 |
1274227200000 | 209.24 |
1274313600000 | 201.08 |
1274400000000 | 202.32 |
1274659200000 | 203.78 |
1274745600000 | 195.7 |
1274832000000 | 204.12 |
1274918400000 | 209.38 |
1275004800000 | 208.48 |
1275264000000 | 208.39 |
1275350400000 | 208.92 |
1275436800000 | 210.92 |
1275523200000 | 214.89 |
1275609600000 | 210.69 |
1275868800000 | 207.84 |
1275955200000 | 206.24 |
1276041600000 | 212.78 |
1276128000000 | 219.25 |
1276214400000 | 218.9 |
1276473600000 | 224.12 |
1276560000000 | 226.12 |
1276646400000 | 224.18 |
1276732800000 | 223.99 |
1276819200000 | 225.49 |
1277078400000 | 229.04 |
1277164800000 | 227.25 |
1277251200000 | 223.91 |
1277337600000 | 217.83 |
1277424000000 | 217.39 |
1277683200000 | 219.23 |
1277769600000 | 210.84 |
1277856000000 | 211.8 |
1277942400000 | 204.3 |
1278028800000 | 206.24 |
1278288000000 | 205.22 |
1278374400000 | 211.7 |
1278460800000 | 213.26 |
1278547200000 | 214.64 |
1278633600000 | 218.47 |
1278892800000 | 218.97 |
1278979200000 | 225.36 |
1279065600000 | 225.85 |
1279152000000 | 221.64 |
1279238400000 | 216.75 |
1279497600000 | 214.87 |
1279584000000 | 215.84 |
1279670400000 | 221.27 |
1279756800000 | 225.95 |
1279843200000 | 226.4 |
1280102400000 | 227.36 |
1280188800000 | 226.55 |
1280275200000 | 224.93 |
1280361600000 | 225.04 |
1280448000000 | 225.83 |
1280707200000 | 232.65 |
1280793600000 | 232.43 |
1280880000000 | 233.05 |
1280966400000 | 233.52 |
1281052800000 | 231.66 |
1281312000000 | 234.18 |
1281398400000 | 230.45 |
1281484800000 | 223.14 |
1281571200000 | 222.37 |
1281657600000 | 222.66 |
1281916800000 | 224.06 |
1282003200000 | 228.69 |
1282089600000 | 227.84 |
1282176000000 | 223.66 |
1282262400000 | 220.56 |
1282521600000 | 221.11 |
1282608000000 | 215.26 |
1282694400000 | 213.09 |
1282780800000 | 216.82 |
1282867200000 | 218.98 |
1283126400000 | 218.39 |
1283212800000 | 218.27 |
1283299200000 | 228.65 |
1283385600000 | 228.42 |
1283472000000 | 230.57 |
1283731200000 | 231.05 |
1283817600000 | 230.11 |
1283904000000 | 234.18 |
1283990400000 | 236.64 |
1284076800000 | 238.71 |
1284336000000 | 241.18 |
1284422400000 | 240.86 |
1284508800000 | 239.77 |
1284595200000 | 238.12 |
1284681600000 | 240.46 |
1284940800000 | 243.8 |
1285027200000 | 245.14 |
1285113600000 | 243.55 |
1285200000000 | 242.22 |
1285286400000 | 247.21 |
1285545600000 | 245.45 |
1285632000000 | 246.96 |
1285718400000 | 248.48 |
1285804800000 | 248.73 |
1285891200000 | 246.21 |
1286150400000 | 243.23 |
1286236800000 | 246.97 |
1286323200000 | 247.98 |
1286409600000 | 247.85 |
1286496000000 | 246.81 |
1286755200000 | 249.26 |
1286841600000 | 248.35 |
1286928000000 | 252.47 |
1287014400000 | 252.03 |
1287100800000 | 249.42 |
1287360000000 | 248.54 |
1287446400000 | 246.48 |
1287532800000 | 250.65 |
1287619200000 | 255.53 |
1287705600000 | 253.37 |
1287964800000 | 254.88 |
1288051200000 | 251.95 |
1288137600000 | 249.32 |
1288224000000 | 247.61 |
1288310400000 | 247.47 |
1288569600000 | 250.94 |
1288656000000 | 251.46 |
1288742400000 | 250.58 |
1288828800000 | 257.5 |
1288915200000 | 257.32 |
1289174400000 | 257.56 |
1289260800000 | 261.74 |
1289347200000 | 259.82 |
1289433600000 | 259.02 |
1289520000000 | 255.89 |
1289779200000 | 259.31 |
1289865600000 | 251.6 |
1289952000000 | 253.17 |
1290038400000 | 258.28 |
1290124800000 | 258.04 |
1290384000000 | 257.87 |
1290470400000 | 254.18 |
1290556800000 | 258.45 |
1290643200000 | 259.87 |
1290729600000 | 259.98 |
1290988800000 | 258.99 |
1291075200000 | 260.55 |
1291161600000 | 267.95 |
1291248000000 | 273.64 |
1291334400000 | 274.04 |
1291593600000 | 274.72 |
1291680000000 | 276.32 |
1291766400000 | 274.54 |
1291852800000 | 271.46 |
1291939200000 | 272.34 |
1292198400000 | 274.56 |
1292284800000 | 275.35 |
1292371200000 | 276.12 |
1292457600000 | 276.97 |
1292544000000 | 278.51 |
1292803200000 | 279.74 |
1292889600000 | 284.1 |
1292976000000 | 282.65 |
1293062400000 | 282.94 |
1293148800000 | 282.55 |
1293408000000 | 281.95 |
1293494400000 | 282.66 |
1293580800000 | 283.86 |
1293667200000 | 282.28 |
1293753600000 | 281.72 |
1294012800000 | 289.42 |
1294099200000 | 287.58 |
1294185600000 | 285.35 |
1294272000000 | 284.99 |
1294358400000 | 285.93 |
1294617600000 | 286.27 |
1294704000000 | 291.69 |
1294790400000 | 292.9 |
1294876800000 | 287.2 |
1294963200000 | 287.47 |
1295222400000 | 286.22 |
1295308800000 | 288.5 |
1295395200000 | 284.1 |
1295481600000 | 276.3 |
1295568000000 | 280.05 |
1295827200000 | 279.56 |
1295913600000 | 278.97 |
1296000000000 | 284.3 |
1296086400000 | 285.6 |
1296172800000 | 282.65 |
1296432000000 | 281.6 |
1296518400000 | 284.55 |
1296604800000 | 278.64 |
1296691200000 | 279 |
1296777600000 | 280.79 |
1297036800000 | 283.83 |
1297123200000 | 282.14 |
1297209600000 | 282.43 |
1297296000000 | 280.24 |
1297382400000 | 283.87 |
1297641600000 | 284.84 |
1297728000000 | 281.74 |
1297814400000 | 282.62 |
1297900800000 | 279.98 |
1297987200000 | 281.25 |
1298246400000 | 278.86 |
1298332800000 | 278.11 |
1298419200000 | 274.32 |
1298505600000 | 275.57 |
1298592000000 | 278.4 |
1298851200000 | 283.81 |
1298937600000 | 283.42 |
1299024000000 | 279.65 |
1299110400000 | 280.78 |
1299196800000 | 279.76 |
1299456000000 | 280 |
1299542400000 | 281.33 |
1299628800000 | 282.94 |
1299715200000 | 278.71 |
1299801600000 | 274.5 |
1300060800000 | 272.19 |
1300147200000 | 265.9 |
1300233600000 | 262.68 |
1300320000000 | 267.63 |
1300406400000 | 273.22 |
1300665600000 | 278.34 |
1300752000000 | 276.3 |
1300838400000 | 277.66 |
1300924800000 | 281.72 |
1301011200000 | 282.85 |
1301270400000 | 284.4 |
1301356800000 | 285.11 |
1301443200000 | 288.61 |
1301529600000 | 288.72 |
1301616000000 | 291.88 |
1301875200000 | 293.36 |
1301961600000 | 292.17 |
1302048000000 | 292.1 |
1302134400000 | 289.19 |
1302220800000 | 290.71 |
1302480000000 | 288.53 |
1302566400000 | 282.22 |
1302652800000 | 285.73 |
1302739200000 | 284.2 |
1302825600000 | 285.16 |
1303084800000 | 279.87 |
1303171200000 | 284.52 |
1303257600000 | 289.42 |
1303344000000 | 290.24 |
1303776000000 | 291.34 |
1303862400000 | 289.59 |
1303948800000 | 289.89 |
1304035200000 | 292.54 |
1304294400000 | 293.84 |
1304380800000 | 289.57 |
1304467200000 | 282.62 |
1304553600000 | 280.99 |
1304640000000 | 285.37 |
1304899200000 | 286.76 |
1304985600000 | 290.24 |
1305072000000 | 289.75 |
1305158400000 | 287.31 |
1305244800000 | 287.99 |
1305504000000 | 288.27 |
1305590400000 | 285.04 |
1305676800000 | 286 |
1305763200000 | 288.68 |
1305849600000 | 289.64 |
1306108800000 | 283.75 |
1306195200000 | 283.95 |
1306281600000 | 285.66 |
1306368000000 | 283.54 |
1306454400000 | 286.23 |
1306713600000 | 286.87 |
1306800000000 | 289.25 |
1306886400000 | 288.27 |
1306972800000 | 286.92 |
1307059200000 | 282.48 |
1307318400000 | 280.37 |
1307404800000 | 280.23 |
1307491200000 | 273.48 |
1307577600000 | 275.67 |
1307664000000 | 270.01 |
1307923200000 | 269.14 |
1308009600000 | 270.83 |
1308096000000 | 266.12 |
1308182400000 | 262.41 |
1308268800000 | 263.07 |
1308528000000 | 258.49 |
1308614400000 | 264.29 |
1308700800000 | 261.59 |
1308787200000 | 254.96 |
1308873600000 | 255.13 |
1309132800000 | 257.4 |
1309219200000 | 257.66 |
1309305600000 | 267.09 |
1309392000000 | 273.33 |
1309478400000 | 275.68 |
1309737600000 | 277.93 |
1309824000000 | 278.55 |
1309910400000 | 275.9 |
1309996800000 | 280 |
1310083200000 | 275.16 |
1310342400000 | 268.79 |
1310428800000 | 267.48 |
1310515200000 | 271.66 |
1310601600000 | 266.86 |
1310688000000 | 263.89 |
1310947200000 | 256.19 |
1311033600000 | 258.8 |
1311120000000 | 263.09 |
1311206400000 | 265.3 |
1311292800000 | 267.17 |
1311552000000 | 266.64 |
1311638400000 | 264.49 |
1311724800000 | 262.29 |
1311811200000 | 259.69 |
1311897600000 | 258.36 |
1312156800000 | 253.16 |
1312243200000 | 245.46 |
1312329600000 | 237.45 |
1312416000000 | 223.81 |
1312502400000 | 223.35 |
1312761600000 | 209.44 |
1312848000000 | 218.12 |
1312934400000 | 212.03 |
1313020800000 | 219.84 |
1313107200000 | 225.46 |
1313366400000 | 229.03 |
1313452800000 | 225.98 |
1313539200000 | 229.54 |
1313625600000 | 213.22 |
1313712000000 | 209.85 |
1313971200000 | 211.56 |
1314057600000 | 213.48 |
1314144000000 | 217.46 |
1314230400000 | 215.26 |
1314316800000 | 215.11 |
1314576000000 | 221.53 |
1314662400000 | 221.45 |
1314748800000 | 230.21 |
1314835200000 | 230.46 |
1314921600000 | 223.5 |
1315180800000 | 213.93 |
1315267200000 | 214.71 |
1315353600000 | 223.63 |
1315440000000 | 225.21 |
1315526400000 | 219 |
1315785600000 | 210.57 |
1315872000000 | 210.65 |
1315958400000 | 213.9 |
1316044800000 | 221.24 |
1316131200000 | 222.13 |
1316390400000 | 215.63 |
1316476800000 | 221.8 |
1316563200000 | 218.03 |
1316649600000 | 205.29 |
1316736000000 | 202.95 |
1316995200000 | 204.62 |
1317081600000 | 216.23 |
1317168000000 | 212.47 |
1317254400000 | 215.56 |
1317340800000 | 209.96 |
1317600000000 | 208.85 |
1317686400000 | 199.18 |
1317772800000 | 205.77 |
1317859200000 | 211.38 |
1317945600000 | 211.79 |
1318204800000 | 218.25 |
1318291200000 | 217.17 |
1318377600000 | 222.01 |
1318464000000 | 218.94 |
1318550400000 | 223.73 |
1318809600000 | 220.16 |
1318896000000 | 221.96 |
1318982400000 | 222.29 |
1319068800000 | 220.4 |
1319155200000 | 228.17 |
1319414400000 | 233.59 |
1319500800000 | 232.32 |
1319587200000 | 233.73 |
1319673600000 | 244.27 |
1319760000000 | 243.47 |
1320019200000 | 234.02 |
1320105600000 | 224.08 |
1320192000000 | 228.21 |
1320278400000 | 233.45 |
1320364800000 | 231.98 |
1320624000000 | 231.18 |
1320710400000 | 233.05 |
1320796800000 | 228.34 |
1320883200000 | 226.06 |
1320969600000 | 233.64 |
1321228800000 | 230.71 |
1321315200000 | 229.01 |
1321401600000 | 228.23 |
1321488000000 | 224.56 |
1321574400000 | 222.13 |
1321833600000 | 213.39 |
1321920000000 | 214.04 |
1322006400000 | 210.1 |
1322092800000 | 210.17 |
1322179200000 | 211.86 |
1322438400000 | 221.17 |
1322524800000 | 223.05 |
1322611200000 | 234.5 |
1322697600000 | 232.01 |
1322784000000 | 233.1 |
1323043200000 | 236.46 |
1323129600000 | 235.29 |
1323216000000 | 234.68 |
1323302400000 | 228.61 |
1323388800000 | 230.32 |
1323648000000 | 224.67 |
1323734400000 | 226.15 |
1323820800000 | 219.82 |
1323907200000 | 221.45 |
1323993600000 | 221.97 |
1324252800000 | 221.48 |
1324339200000 | 229.51 |
1324425600000 | 228.88 |
1324512000000 | 231.55 |
1324598400000 | 233.19 |
1324944000000 | 233.3 |
1325030400000 | 231.93 |
1325116800000 | 233.93 |
1325203200000 | 237.54 |
1325462400000 | 241.76 |
1325548800000 | 246.65 |
1325635200000 | 244.65 |
1325721600000 | 244.82 |
1325808000000 | 245.23 |
1326067200000 | 245.4 |
1326153600000 | 251.36 |
1326240000000 | 250.49 |
1326326400000 | 251.01 |
1326412800000 | 248.86 |
1326672000000 | 249.7 |
1326758400000 | 253.27 |
1326844800000 | 254.87 |
1326931200000 | 256.8 |
1327017600000 | 254.98 |
1327276800000 | 256.12 |
1327363200000 | 253.06 |
1327449600000 | 254.02 |
1327536000000 | 258.01 |
1327622400000 | 255.25 |
1327881600000 | 251.81 |
1327968000000 | 254.28 |
1328054400000 | 260.67 |
1328140800000 | 262.28 |
1328227200000 | 267.1 |
1328486400000 | 265.96 |
1328572800000 | 263.15 |
1328659200000 | 263.77 |
1328745600000 | 263.05 |
1328832000000 | 260.16 |
1329091200000 | 262.31 |
1329177600000 | 260.99 |
1329264000000 | 264.77 |
1329350400000 | 264.54 |
1329436800000 | 266.68 |
1329696000000 | 272.08 |
1329782400000 | 270.32 |
1329868800000 | 268.19 |
1329955200000 | 267.44 |
1330041600000 | 269.24 |
1330300800000 | 266.88 |
1330387200000 | 269.01 |
1330473600000 | 269.82 |
1330560000000 | 268.96 |
1330646400000 | 268.78 |
1330905600000 | 266.76 |
1330992000000 | 255.25 |
1331078400000 | 257.92 |
1331164800000 | 264.81 |
1331251200000 | 266 |
1331510400000 | 264.77 |
1331596800000 | 270 |
1331683200000 | 269.13 |
1331769600000 | 270.67 |
1331856000000 | 272.74 |
1332115200000 | 272.64 |
1332201600000 | 267.81 |
1332288000000 | 266.6 |
1332374400000 | 262.23 |
1332460800000 | 264.59 |
1332720000000 | 272.1 |
1332806400000 | 269.1 |
1332892800000 | 266.39 |
1332979200000 | 264.55 |
1333065600000 | 269.89 |
1333324800000 | 274.63 |
1333411200000 | 274.78 |
1333497600000 | 266.28 |
1333584000000 | 266.97 |
1334016000000 | 258.02 |
1334102400000 | 259.43 |
1334188800000 | 265 |
1334275200000 | 261.43 |
1334534400000 | 263.92 |
1334620800000 | 268.68 |
1334707200000 | 265.5 |
1334793600000 | 265.34 |
1334880000000 | 267.04 |
1335139200000 | 257.12 |
1335225600000 | 261.33 |
1335312000000 | 265.36 |
1335398400000 | 263.18 |
1335484800000 | 266.46 |
1335744000000 | 265.92 |
1335830400000 | 265.97 |
1335916800000 | 264.55 |
1336003200000 | 267.19 |
1336089600000 | 260.99 |
1336348800000 | 261.19 |
1336435200000 | 255.63 |
1336521600000 | 254.07 |
1336608000000 | 256.04 |
1336694400000 | 256.9 |
1336953600000 | 249.67 |
1337040000000 | 245.89 |
1337126400000 | 243.71 |
1337212800000 | 243.01 |
1337299200000 | 236.69 |
1337558400000 | 241.69 |
1337644800000 | 247.89 |
1337731200000 | 240.43 |
1337817600000 | 244.21 |
1337904000000 | 244.24 |
1338163200000 | 245.24 |
1338249600000 | 249 |
1338336000000 | 244.16 |
1338422400000 | 239.98 |
1338508800000 | 233.4 |
1338768000000 | 229.91 |
1338854400000 | 230.7 |
1338940800000 | 233.3 |
1339027200000 | 240.2 |
1339113600000 | 238.22 |
1339372800000 | 239.75 |
1339459200000 | 240.11 |
1339545600000 | 236.17 |
1339632000000 | 235.06 |
1339718400000 | 238.89 |
1339977600000 | 239.54 |
1340064000000 | 243.9 |
1340150400000 | 246.93 |
1340236800000 | 244.81 |
1340323200000 | 243.85 |
1340582400000 | 236.77 |
1340668800000 | 234.58 |
1340755200000 | 237.6 |
1340841600000 | 235.11 |
1340928000000 | 245.21 |
1341187200000 | 248.35 |
1341273600000 | 252.64 |
1341360000000 | 254 |
1341446400000 | 254.44 |
1341532800000 | 249.53 |
1341792000000 | 248.22 |
1341878400000 | 252.97 |
1341964800000 | 250.98 |
1342051200000 | 247.46 |
1342137600000 | 251.88 |
1342396800000 | 253.32 |
1342483200000 | 254.65 |
1342569600000 | 256.48 |
1342656000000 | 262.04 |
1342742400000 | 258.88 |
1343001600000 | 251.27 |
1343088000000 | 251.74 |
1343174400000 | 251.8 |
1343260800000 | 256.95 |
1343347200000 | 259.57 |
1343606400000 | 264.78 |
1343692800000 | 262.82 |
1343779200000 | 261.82 |
1343865600000 | 258.78 |
1343952000000 | 264.39 |
1344211200000 | 266.2 |
1344297600000 | 267.4 |
1344384000000 | 267.37 |
1344470400000 | 270.48 |
1344556800000 | 269.72 |
1344816000000 | 267.41 |
1344902400000 | 268.8 |
1344988800000 | 267.51 |
1345075200000 | 268.25 |
1345161600000 | 272.03 |
1345420800000 | 270.8 |
1345507200000 | 271.55 |
1345593600000 | 266.99 |
1345680000000 | 265.39 |
1345766400000 | 265.66 |
1346025600000 | 267.66 |
1346112000000 | 263.03 |
1346198400000 | 262.7 |
1346284800000 | 260.51 |
1346371200000 | 263.6 |
1346630400000 | 264.35 |
1346716800000 | 260.99 |
1346803200000 | 261.08 |
1346889600000 | 265.25 |
1346976000000 | 270.46 |
1347235200000 | 270.09 |
1347321600000 | 271.05 |
1347408000000 | 274.22 |
1347494400000 | 272.1 |
1347580800000 | 279.05 |
1347840000000 | 275.44 |
1347926400000 | 273.56 |
1348012800000 | 275.42 |
1348099200000 | 273.4 |
1348185600000 | 273.81 |
1348444800000 | 273.07 |
1348531200000 | 274.3399 |
1348617600000 | 269.05 |
1348704000000 | 271.79 |
1348790400000 | 270.48 |
1349049600000 | 274.38 |
1349136000000 | 272.32 |
1349222400000 | 270.19 |
1349308800000 | 270.69 |
1349395200000 | 274.5 |
1349654400000 | 271.77 |
1349740800000 | 270.05 |
1349827200000 | 267.99 |
1349913600000 | 268.82 |
1350000000000 | 267.35 |
1350259200000 | 269.05 |
1350345600000 | 269.77 |
1350432000000 | 271.66 |
1350518400000 | 272.51 |
1350604800000 | 269.81 |
1350864000000 | 268.63 |
1350950400000 | 262.2799 |
1351036800000 | 263.25 |
1351123200000 | 264.56 |
1351209600000 | 266.62 |
1351468800000 | 267.6 |
1351555200000 | 270.02 |
1351641600000 | 269.64 |
1351728000000 | 273.2 |
1351814400000 | 274.96 |
1352073600000 | 273.54 |
1352160000000 | 274.79 |
1352246400000 | 272.11 |
1352332800000 | 270.8399 |
1352419200000 | 270.45 |
1352678400000 | 269.95 |
1352764800000 | 268.01 |
1352851200000 | 267 |
1352937600000 | 263.72 |
1353024000000 | 261.74 |
1353283200000 | 267.42 |
1353369600000 | 269.3399 |
1353456000000 | 271.27 |
1353542400000 | 274.86 |
1353628800000 | 276.86 |
1353888000000 | 275.55 |
1353974400000 | 275.54 |
1354060800000 | 274.5899 |
1354147200000 | 278.19 |
1354233600000 | 278.47 |
1354492800000 | 279.18 |
1354579200000 | 279.6 |
1354665600000 | 280.77 |
1354752000000 | 283.31 |
1354838400000 | 282.97 |
1355097600000 | 282.68 |
1355184000000 | 286.13 |
1355270400000 | 284.8399 |
1355356800000 | 281.52 |
1355443200000 | 281.7 |
1355702400000 | 281.58 |
1355788800000 | 283.81 |
1355875200000 | 284.58 |
1355961600000 | 285.82 |
1356048000000 | 285.62 |
1356307200000 | 284.86 |
1356566400000 | 285.58 |
1356652800000 | 284.05 |
1356912000000 | 284.83 |
1357084800000 | 292.5299 |
1357171200000 | 293.32 |
1357257600000 | 292.97 |
1357516800000 | 290.61 |
1357603200000 | 289.74 |
1357689600000 | 290.06 |
1357776000000 | 289.38 |
1357862400000 | 287.7 |
1358121600000 | 288.2799 |
1358208000000 | 287.12 |
1358294400000 | 288.25 |
1358380800000 | 290.4 |
1358467200000 | 289.93 |
1358726400000 | 291.41 |
1358812800000 | 292.16 |
1358899200000 | 293.05 |
1358985600000 | 292.66 |
1359072000000 | 294.12 |
1359331200000 | 293.79 |
1359417600000 | 294.56 |
1359504000000 | 291.8399 |
1359590400000 | 288.2 |
1359676800000 | 291.5 |
1359936000000 | 289.64 |
1360022400000 | 289.24 |
1360108800000 | 288.96 |
1360195200000 | 288.7799 |
1360281600000 | 290.23 |
1360540800000 | 288.23 |
1360627200000 | 289.62 |
1360713600000 | 294.8 |
1360800000000 | 294.42 |
1360886400000 | 294.66 |
1361145600000 | 292.46 |
1361232000000 | 296.63 |
1361318400000 | 297.85 |
1361404800000 | 292.19 |
1361491200000 | 295.38 |
1361750400000 | 294.91 |
1361836800000 | 291.91 |
1361923200000 | 294.39 |
1362009600000 | 294.81 |
1362096000000 | 294.48 |
1362355200000 | 295.37 |
1362441600000 | 299.5299 |
1362528000000 | 299.12 |
1362614400000 | 299.12 |
1362700800000 | 300.25 |
1362960000000 | 300.35 |
1363046400000 | 300.2799 |
1363132800000 | 299.2799 |
1363219200000 | 299.7 |
1363305600000 | 299.48 |
1363564800000 | 299.12 |
1363651200000 | 298.05 |
1363737600000 | 297.81 |
1363824000000 | 296.55 |
1363910400000 | 295.08 |
1364169600000 | 297.23 |
1364256000000 | 297.87 |
1364342400000 | 297.12 |
1364428800000 | 298.96 |
1364860800000 | 302.94 |
1364947200000 | 301.8399 |
1365033600000 | 298.32 |
1365120000000 | 294.42 |
1365379200000 | 295.94 |
1365465600000 | 296.89 |
1365552000000 | 300.92 |
1365638400000 | 302.68 |
1365724800000 | 300.81 |
1365984000000 | 296.21 |
1366070400000 | 292.79 |
1366156800000 | 287.44 |
1366243200000 | 286.69 |
1366329600000 | 287.58 |
1366588800000 | 287.83 |
1366675200000 | 292.39 |
1366761600000 | 294.44 |
1366848000000 | 298.49 |
1366934400000 | 298.97 |
1367193600000 | 297.56 |
1367280000000 | 299.12 |
1367366400000 | 299.06 |
1367452800000 | 296.29 |
1367539200000 | 299.41 |
1367798400000 | 299.49 |
1367884800000 | 300.56 |
1367971200000 | 303.72 |
1368057600000 | 304.07 |
1368144000000 | 305.5 |
1368403200000 | 307.23 |
1368489600000 | 307.3399 |
1368576000000 | 308.83 |
1368662400000 | 308.44 |
1368748800000 | 307.11 |
1369008000000 | 307.81 |
1369094400000 | 309.73 |
1369180800000 | 310.79 |
1369267200000 | 302.72 |
1369353600000 | 303.05 |
1369612800000 | 304.91 |
1369699200000 | 307.45 |
1369785600000 | 303.76 |
1369872000000 | 304.27 |
1369958400000 | 300.9 |
1370217600000 | 300.48 |
1370304000000 | 298.55 |
1370390400000 | 294.92 |
1370476800000 | 293.63 |
1370563200000 | 293.66 |
1370822400000 | 292.83 |
1370908800000 | 288.44 |
1370995200000 | 290.42 |
1371081600000 | 290.71 |
1371168000000 | 293.44 |
1371427200000 | 294.46 |
1371513600000 | 294.41 |
1371600000000 | 294.49 |
1371686400000 | 283.66 |
1371772800000 | 282.0899 |
1372032000000 | 272.98 |
1372118400000 | 278.85 |
1372204800000 | 282.32 |
1372291200000 | 283.3399 |
1372377600000 | 280.29 |
1372636800000 | 283.5899 |
1372723200000 | 284.69 |
1372809600000 | 282.8 |
1372896000000 | 289.63 |
1372982400000 | 286.31 |
1373241600000 | 289.15 |
1373328000000 | 292.88 |
1373414400000 | 295.43 |
1373500800000 | 300.13 |
1373587200000 | 300.69 |
1373846400000 | 300.26 |
1373932800000 | 301.89 |
1374019200000 | 302.98 |
1374105600000 | 302.27 |
1374192000000 | 303.18 |
1374451200000 | 302.97 |
1374537600000 | 304.2799 |
1374624000000 | 304.48 |
1374710400000 | 302.4 |
1374796800000 | 301.26 |
1375056000000 | 301.17 |
1375142400000 | 301.13 |
1375228800000 | 300.82 |
1375315200000 | 302.95 |
1375401600000 | 302.26 |
1375660800000 | 304.17 |
1375747200000 | 303.85 |
1375833600000 | 302.96 |
1375920000000 | 305.79 |
1376006400000 | 309.0299 |
1376265600000 | 309.97 |
1376352000000 | 311.58 |
1376438400000 | 313.52 |
1376524800000 | 309.0299 |
1376611200000 | 309.86 |
1376870400000 | 309.71 |
1376956800000 | 306.83 |
1377043200000 | 303.16 |
1377129600000 | 306.79 |
1377216000000 | 308.2799 |
1377475200000 | 307.9 |
1377561600000 | 303.26 |
1377648000000 | 301.8 |
1377734400000 | 302.69 |
1377820800000 | 299.88 |
1378080000000 | 305.8 |
1378166400000 | 306.66 |
1378252800000 | 308.5 |
1378339200000 | 307.43 |
1378425600000 | 308.64 |
1378684800000 | 309.91 |
1378771200000 | 315.95 |
1378857600000 | 316.36 |
1378944000000 | 315.32 |
1379030400000 | 314.64 |
1379289600000 | 317.0299 |
1379376000000 | 316.17 |
1379462400000 | 316.63 |
1379548800000 | 320.11 |
1379635200000 | 318.93 |
1379894400000 | 316.32 |
1379980800000 | 314.88 |
1380067200000 | 312.5 |
1380153600000 | 313.16 |
1380240000000 | 312.29 |
1380499200000 | 308.56 |
1380585600000 | 312.55 |
1380672000000 | 310.21 |
1380758400000 | 310.9 |
1380844800000 | 307.05 |
1381104000000 | 304.55 |
1381190400000 | 301.31 |
1381276800000 | 298.87 |
1381363200000 | 303.38 |
1381449600000 | 304.23 |
1381708800000 | 303.74 |
1381795200000 | 306.45 |
1381881600000 | 307.57 |
1381968000000 | 306.12 |
1382054400000 | 308.47 |
1382313600000 | 312.76 |
1382400000000 | 312.3 |
1382486400000 | 312.7 |
1382572800000 | 314.89 |
1382659200000 | 313.46 |
1382918400000 | 311.14 |
1383004800000 | 311.72 |
1383091200000 | 312.17 |
1383177600000 | 312.49 |
1383264000000 | 311.5 |
1383523200000 | 313.99 |
1383609600000 | 313.07 |
1383696000000 | 318.2799 |
1383782400000 | 318.24 |
1383868800000 | 315.18 |
1384128000000 | 316.63 |
1384214400000 | 310.88 |
1384300800000 | 308.38 |
1384387200000 | 310.55 |
1384473600000 | 312.35 |
1384732800000 | 314.8 |
1384819200000 | 312.87 |
1384905600000 | 313 |
1384992000000 | 312.29 |
1385078400000 | 313.35 |
1385337600000 | 314.61 |
1385424000000 | 313.63 |
1385510400000 | 316.65 |
1385596800000 | 317.77 |
1385683200000 | 315.97 |
1385942400000 | 315.67 |
1386028800000 | 310.18 |
1386115200000 | 307.76 |
1386201600000 | 305.62 |
1386288000000 | 305.75 |
1386547200000 | 306.21 |
1386633600000 | 305.47 |
1386720000000 | 304.15 |
1386806400000 | 300.07 |
1386892800000 | 301 |
1387152000000 | 304.23 |
1387238400000 | 303.61 |
1387324800000 | 306.87 |
1387411200000 | 312.33 |
1387497600000 | 316.2 |
1387756800000 | 318.65 |
1387843200000 | 318.55 |
1388102400000 | 322.35 |
1388361600000 | 323.06 |
1388448000000 | 323.74 |
1388620800000 | 323.27 |
1388707200000 | 324.66 |
1388966400000 | 324.4 |
1389052800000 | 323.58 |
1389139200000 | 323.47 |
1389225600000 | 325.85 |
1389312000000 | 327.64 |
1389571200000 | 327.94 |
1389657600000 | 328.22 |
1389744000000 | 331.54 |
1389830400000 | 332.92 |
1389916800000 | 334.56 |
1390176000000 | 331.82 |
1390262400000 | 333.01 |
1390348800000 | 333.29 |
1390435200000 | 330.32 |
1390521600000 | 322.9 |
1390780800000 | 319.43 |
1390867200000 | 323.08 |
1390953600000 | 321.2 |
1391040000000 | 321.17 |
1391126400000 | 320.08 |
1391385600000 | 316.86 |
1391472000000 | 315.46 |
1391558400000 | 319.39 |
1391644800000 | 323.89 |
1391731200000 | 325.01 |
1391990400000 | 326.18 |
1392076800000 | 331.44 |
1392163200000 | 330.47 |
1392249600000 | 329.69 |
1392336000000 | 329.87 |
1392595200000 | 331.33 |
1392681600000 | 329.2799 |
1392768000000 | 332.15 |
1392854400000 | 331.24 |
1392940800000 | 332.57 |
1393200000000 | 339.56 |
1393286400000 | 339.96 |
1393372800000 | 339.35 |
1393459200000 | 338.54 |
1393545600000 | 341.56 |
1393804800000 | 332.56 |
1393891200000 | 339.38 |
1393977600000 | 339.46 |
1394064000000 | 341.55 |
1394150400000 | 335.41 |
1394409600000 | 333.62 |
1394496000000 | 334.0899 |
1394582400000 | 329.87 |
1394668800000 | 326.7 |
1394755200000 | 324.32 |
1395014400000 | 329.44 |
1395100800000 | 330.97 |
1395187200000 | 329.0899 |
1395273600000 | 326.72 |
1395360000000 | 327.07 |
1395619200000 | 322.44 |
1395705600000 | 327.24 |
1395792000000 | 330.35 |
1395878400000 | 330.95 |
1395964800000 | 334.05 |
1396224000000 | 337.12 |
1396310400000 | 341.21 |
1396396800000 | 341.5 |
1396483200000 | 339.44 |
1396569600000 | 341.32 |
1396828800000 | 336.95 |
1396915200000 | 335.81 |
1397001600000 | 339.64 |
1397088000000 | 337.8 |
1397174400000 | 332.57 |
1397433600000 | 330.87 |
1397520000000 | 328.69 |
1397606400000 | 332.46 |
1397692800000 | 332.15 |
1398124800000 | 339.99 |
1398211200000 | 340.45 |
1398297600000 | 342.82 |
1398384000000 | 341.65 |
1398643200000 | 342.08 |
1398729600000 | 345.32 |
1398816000000 | 349.8399 |
1398902400000 | 350.91 |
1398988800000 | 351.63 |
1399248000000 | 350.41 |
1399334400000 | 349.71 |
1399420800000 | 348.8399 |
1399507200000 | 351.86 |
1399593600000 | 355.87 |
1399852800000 | 361.35 |
1399939200000 | 363.47 |
1400025600000 | 363.14 |
1400112000000 | 360.02 |
1400198400000 | 358.19 |
1400457600000 | 359.3 |
1400544000000 | 361.2799 |
1400630400000 | 362.73 |
1400716800000 | 365.58 |
1400803200000 | 363.32 |
1401062400000 | 364.0899 |
1401148800000 | 364.13 |
1401235200000 | 363.41 |
1401321600000 | 363.5899 |
1401408000000 | 362.17 |
1401667200000 | 363.97 |
1401753600000 | 361.5299 |
1401840000000 | 364.52 |
1401926400000 | 363.72 |
1402012800000 | 367.52 |
1402272000000 | 368.72 |
1402358400000 | 368.01 |
1402444800000 | 365.8 |
1402531200000 | 366.71 |
1402617600000 | 366.61 |
1402876800000 | 364.43 |
1402963200000 | 362.67 |
1403049600000 | 364.05 |
1403136000000 | 362.82 |
1403222400000 | 362.65 |
1403481600000 | 363.56 |
1403568000000 | 360.91 |
1403654400000 | 356.69 |
1403740800000 | 357.52 |
1403827200000 | 358.7 |
1404086400000 | 359.86 |
1404172800000 | 360.7799 |
1404259200000 | 362.29 |
1404345600000 | 365.43 |
1404432000000 | 363.69 |
1404691200000 | 362.25 |
1404777600000 | 356.99 |
1404864000000 | 356.67 |
1404950400000 | 351.19 |
1405036800000 | 351.8399 |
1405296000000 | 357.27 |
1405382400000 | 353.63 |
1405468800000 | 358.69 |
1405555200000 | 355.94 |
1405641600000 | 356.01 |
1405900800000 | 355.13 |
1405987200000 | 360.29 |
1406073600000 | 359.64 |
1406160000000 | 359.67 |
1406246400000 | 359.35 |
1406505600000 | 356.91 |
1406592000000 | 357.72 |
1406678400000 | 356.3 |
1406764800000 | 351.47 |
1406851200000 | 347.83 |
1407110400000 | 348.6 |
1407196800000 | 349.38 |
1407283200000 | 343.41 |
1407369600000 | 341.1 |
1407456000000 | 336.91 |
1407715200000 | 345.56 |
1407801600000 | 345.91 |
1407888000000 | 347.25 |
1407974400000 | 347.33 |
1408060800000 | 347.0299 |
1408320000000 | 351.01 |
1408406400000 | 354.63 |
1408492800000 | 352.94 |
1408579200000 | 354.2799 |
1408665600000 | 353.65 |
1408924800000 | 357.24 |
1409011200000 | 357.81 |
1409097600000 | 359.71 |
1409184000000 | 354.21 |
1409270400000 | 353.9 |
1409529600000 | 354.08 |
1409616000000 | 355.5 |
1409702400000 | 357.17 |
1409788800000 | 360.31 |
1409875200000 | 357.12 |
1410134400000 | 357.66 |
1410220800000 | 354.25 |
1410307200000 | 353.22 |
1410393600000 | 351.9 |
1410480000000 | 352.41 |
1410739200000 | 350.22 |
1410825600000 | 348.64 |
1410912000000 | 351.43 |
1410998400000 | 354.24 |
1411084800000 | 354.32 |
1411344000000 | 353.54 |
1411430400000 | 349.1 |
1411516800000 | 349.4 |
1411603200000 | 347.27 |
1411689600000 | 347.49 |
1411948800000 | 346.93 |
1412035200000 | 351.96 |
1412121600000 | 346.96 |
1412208000000 | 338.22 |
1412294400000 | 341.42 |
1412553600000 | 340.7 |
1412640000000 | 333.85 |
1412726400000 | 329.06 |
1412812800000 | 327.97 |
1412899200000 | 320.74 |
1413158400000 | 320.62 |
1413244800000 | 322.87 |
1413331200000 | 313.55 |
1413417600000 | 310.74 |
1413504000000 | 321.38 |
1413763200000 | 320.95 |
1413849600000 | 329.13 |
1413936000000 | 335.05 |
1414022400000 | 338.61 |
1414108800000 | 336.33 |
1414368000000 | 335.17 |
1414454400000 | 339.76 |
1414540800000 | 342.16 |
1414627200000 | 344.62 |
1414713600000 | 349.45 |
1414972800000 | 348.43 |
1415059200000 | 345.93 |
1415145600000 | 350.33 |
1415232000000 | 351.67 |
1415318400000 | 353.87 |
1415577600000 | 356.95 |
1415664000000 | 357.14 |
1415750400000 | 354.47 |
1415836800000 | 355.65 |
1415923200000 | 358.13 |
1416182400000 | 358.92 |
1416268800000 | 362 |
1416355200000 | 359.97 |
1416441600000 | 359.23 |
1416528000000 | 366.07 |
1416787200000 | 368.04 |
1416873600000 | 368.37 |
1416960000000 | 367.38 |
1417046400000 | 364.88 |
1417132800000 | 359.77 |
1417392000000 | 359.52 |
1417478400000 | 360.67 |
1417564800000 | 362.64 |
1417651200000 | 359.7799 |
1417737600000 | 364.65 |
1417996800000 | 362.66 |
1418083200000 | 357.29 |
1418169600000 | 356.19 |
1418256000000 | 354.41 |
1418342400000 | 347.64 |
1418601600000 | 341.49 |
1418688000000 | 340.82 |
1418774400000 | 344.93 |
1418860800000 | 356.73 |
1418947200000 | 359.89 |
1419206400000 | 361.55 |
1419292800000 | 364.19 |
1419379200000 | 363.07 |
1419811200000 | 362.22 |
1419897600000 | 360.94 |
1419984000000 | 359.86 |
1420156800000 | 361.12 |
1420416000000 | 358.35 |
1420502400000 | 359.56 |
1420588800000 | 355.95 |
1420675200000 | 363.93 |
1420761600000 | 363.47 |
1421020800000 | 363.94 |
1421107200000 | 368.8 |
1421193600000 | 361.33 |
1421280000000 | 366.3 |
1421366400000 | 369.27 |
1421625600000 | 372 |
1421712000000 | 373.29 |
1421798400000 | 377.51 |
1421884800000 | 386.72 |
1421971200000 | 393.44 |
1422230400000 | 399.26 |
1422316800000 | 392.25 |
1422403200000 | 399.0899 |
1422489600000 | 397.52 |
1422576000000 | 400.43 |
1422835200000 | 398.04 |
1422921600000 | 402.97 |
1423008000000 | 401.8399 |
1423094400000 | 407.13 |
1423180800000 | 409.31 |
1423440000000 | 408.17 |
1423526400000 | 412.02 |
1423612800000 | 407.15 |
1423699200000 | 413.18 |
1423785600000 | 416.93 |
1424044800000 | 417.2 |
1424131200000 | 415.36 |
1424217600000 | 419.38 |
1424304000000 | 419.5 |
1424390400000 | 422.36 |
1424649600000 | 423.81 |
1424736000000 | 425.02 |
1424822400000 | 427.34 |
1424908800000 | 429.4 |
1424995200000 | 429.68 |
1425254400000 | 428.34 |
1425340800000 | 425.31 |
1425427200000 | 421.93 |
1425513600000 | 427.92 |
1425600000000 | 426.55 |
1425859200000 | 424.63 |
1425945600000 | 421.33 |
1426032000000 | 430.21 |
1426118400000 | 430.62 |
1426204800000 | 431.33 |
1426464000000 | 436.06 |
1426550400000 | 430.23 |
1426636800000 | 431.64 |
1426723200000 | 435.47 |
1426809600000 | 435.18 |
1427068800000 | 435.25 |
1427155200000 | 436.7 |
1427241600000 | 433.84 |
1427328000000 | 428.57 |
1427414400000 | 429.59 |
1427673600000 | 435.67 |
1427760000000 | 434.59 |
1427846400000 | 436.11 |
1427932800000 | 436.03 |
1428364800000 | 444.5 |
1428451200000 | 444.49 |
1428537600000 | 450.85 |
1428624000000 | 455.34 |
1428883200000 | 457.59 |
1428969600000 | 458.84 |
1429056000000 | 462.2 |
1429142400000 | 462.71 |
1429228800000 | 449.34 |
1429488000000 | 452.3 |
1429574400000 | 458.08 |
1429660800000 | 453.66 |
1429747200000 | 448.92 |
1429833600000 | 452.04 |
1430092800000 | 456.6 |
1430179200000 | 446.57 |
1430265600000 | 436 |
1430352000000 | 434.97 |
1430438400000 | 433.89 |
1430697600000 | 441.13 |
1430784000000 | 434.51 |
1430870400000 | 432.05 |
1430956800000 | 431.26 |
1431043200000 | 440.01 |
1431302400000 | 440.98 |
1431388800000 | 433.14 |
1431475200000 | 436.21 |
1431561600000 | 435.11 |
1431648000000 | 434.93 |
1431907200000 | 437.43 |
1431993600000 | 443.59 |
1432080000000 | 444.53 |
1432166400000 | 446.79 |
1432252800000 | 448.81 |
1432512000000 | 448.56 |
1432598400000 | 444.43 |
1432684800000 | 449.28 |
1432771200000 | 447.49 |
1432857600000 | 443.06 |
1433116800000 | 441.28 |
1433203200000 | 438.28 |
1433289600000 | 441.18 |
1433376000000 | 436.47 |
1433462400000 | 432.54 |
1433721600000 | 428.4 |
1433808000000 | 427.81 |
1433894400000 | 434.54 |
1433980800000 | 434.55 |
1434067200000 | 431.72 |
1434326400000 | 424.12 |
1434412800000 | 428.86 |
1434499200000 | 425.12 |
1434585600000 | 424.2 |
1434672000000 | 424.22 |
1434931200000 | 433.78 |
1435017600000 | 439.16 |
1435104000000 | 436.07 |
1435190400000 | 436.99 |
1435276800000 | 437.95 |
1435536000000 | 428.19 |
1435622400000 | 424.33 |
1435708800000 | 430.77 |
1435795200000 | 424.84 |
1435881600000 | 423.23 |
1436140800000 | 418.16 |
1436227200000 | 411.68 |
1436313600000 | 412.9 |
1436400000000 | 423.15 |
1436486400000 | 432.23 |
1436745600000 | 438.04 |
1436832000000 | 438.13 |
1436918400000 | 436.07 |
1437004800000 | 443.63 |
1437091200000 | 443.84 |
1437350400000 | 448.97 |
1437436800000 | 442.77 |
1437523200000 | 439.44 |
1437609600000 | 436.32 |
1437696000000 | 434.2 |
1437955200000 | 423.87 |
1438041600000 | 424.95 |
1438128000000 | 429.81 |
1438214400000 | 430.17 |
1438300800000 | 429.48 |
1438560000000 | 432.92 |
1438646400000 | 432.8 |
1438732800000 | 437.57 |
1438819200000 | 430.47 |
1438905600000 | 426.23 |
1439164800000 | 430.85 |
1439251200000 | 422.07 |
1439337600000 | 411.49 |
1439424000000 | 418.77 |
1439510400000 | 418.41 |
1439769600000 | 418.0899 |
1439856000000 | 417.98 |
1439942400000 | 407.6 |
1440028800000 | 397.4 |
1440115200000 | 386.8 |
1440374400000 | 367.02 |
1440460800000 | 378.55 |
1440547200000 | 376.19 |
1440633600000 | 390.45 |
1440720000000 | 391.74 |
1440979200000 | 388.7 |
1441065600000 | 380.87 |
1441152000000 | 384.24 |
1441238400000 | 396.25 |
1441324800000 | 385.18 |
1441584000000 | 385.79 |
1441670400000 | 392.5299 |
1441756800000 | 399.4 |
1441843200000 | 394.95 |
1441929600000 | 391.81 |
1442188800000 | 387.0899 |
1442275200000 | 387.91 |
1442361600000 | 392.39 |
1442448000000 | 391.64 |
1442534400000 | 385.48 |
1442793600000 | 388.85 |
1442880000000 | 378.35 |
1442966400000 | 378.16 |
1443052800000 | 367.36 |
1443139200000 | 376.83 |
1443398400000 | 369.31 |
1443484800000 | 371.55 |
1443571200000 | 379.7799 |
1443657600000 | 379.9 |
1443744000000 | 381.12 |
1444003200000 | 393.63 |
1444089600000 | 396.71 |
1444176000000 | 398.45 |
1444262400000 | 397.49 |
1444348800000 | 404.8399 |
1444608000000 | 404.65 |
1444694400000 | 401.93 |
1444780800000 | 394.95 |
1444867200000 | 397.83 |
1444953600000 | 398.02 |
1445212800000 | 398.26 |
1445299200000 | 399.11 |
1445385600000 | 400.96 |
1445472000000 | 410.2 |
1445558400000 | 417.85 |
1445817600000 | 418.5 |
1445904000000 | 413.7799 |
1445990400000 | 419.6 |
1446076800000 | 418.44 |
1446163200000 | 421.34 |
1446422400000 | 421.88 |
1446508800000 | 425.95 |
1446595200000 | 431.53 |
1446681600000 | 430.65 |
1446768000000 | 432.76 |
1447027200000 | 431.25 |
1447113600000 | 430.82 |
1447200000000 | 436.26 |
1447286400000 | 431.28 |
1447372800000 | 427.54 |
1447632000000 | 430.59 |
1447718400000 | 440.06 |
1447804800000 | 440.05 |
1447891200000 | 441.19 |
1447977600000 | 445.23 |
1448236800000 | 444.57 |
1448323200000 | 437.38 |
1448409600000 | 441.55 |
1448496000000 | 444.95 |
1448582400000 | 445.25 |
1448841600000 | 451.5 |
1448928000000 | 449.57 |
1449014400000 | 452.34 |
1449100800000 | 441.61 |
1449187200000 | 437.92 |
1449446400000 | 439.24 |
1449532800000 | 429.5 |
1449619200000 | 429.48 |
1449705600000 | 428.19 |
1449792000000 | 416.3399 |
1450051200000 | 411.67 |
1450137600000 | 421.23 |
1450224000000 | 423.06 |
1450310400000 | 427.88 |
1450396800000 | 423.05 |
1450656000000 | 420.53 |
1450742400000 | 420.3 |
1450828800000 | 431.51 |
1450915200000 | 431.65 |
1451260800000 | 428.75 |
1451347200000 | 434.83 |
1451433600000 | 432.3 |
1451520000000 | 433.13 |
1451865600000 | 421.14 |
1451952000000 | 418.15 |
1452038400000 | 415.97 |
1452124800000 | 406.49 |
1452211200000 | 404.5899 |
1452470400000 | 401.54 |
1452556800000 | 403.38 |
1452643200000 | 405.82 |
1452729600000 | 396.2799 |
1452816000000 | 381.5 |
1453075200000 | 381.51 |
1453161600000 | 387.16 |
1453248000000 | 371.87 |
1453334400000 | 380.68 |
1453420800000 | 392.77 |
1453680000000 | 392.22 |
1453766400000 | 397.82 |
1453852800000 | 398.37 |
1453939200000 | 393.97 |
1454025600000 | 399.27 |
1454284800000 | 398.82 |
1454371200000 | 393.48 |
1454457600000 | 387.3 |
1454544000000 | 388.8399 |
1454630400000 | 389.22 |
1454889600000 | 371.74 |
1454976000000 | 368.49 |
1455062400000 | 375.86 |
1455148800000 | 363.73 |
1455235200000 | 371.96 |
1455494400000 | 385.3399 |
1455580800000 | 382.38 |
1455667200000 | 395.93 |
1455753600000 | 399.51 |
1455840000000 | 395.85 |
1456099200000 | 405.9 |
1456185600000 | 401.67 |
1456272000000 | 389.81 |
1456358400000 | 397.33 |
1456444800000 | 400.49 |
1456704000000 | 402.49 |
1456790400000 | 408.26 |
1456876800000 | 405.12 |
1456963200000 | 406.04 |
1457049600000 | 410.63 |
1457308800000 | 408.27 |
1457395200000 | 403.5299 |
1457481600000 | 407.26 |
1457568000000 | 400.62 |
1457654400000 | 408.25 |
1457913600000 | 414.01 |
1458000000000 | 409.64 |
1458086400000 | 408.97 |
1458172800000 | 409.62 |
1458259200000 | 412.85 |
1458518400000 | 411.67 |
1458604800000 | 415.33 |
1458691200000 | 416.73 |
1458777600000 | 413.67 |
1459209600000 | 413.06 |
1459296000000 | 421.87 |
1459382400000 | 418.4 |
1459468800000 | 415.69 |
1459728000000 | 416.92 |
1459814400000 | 410.88 |
1459900800000 | 412.25 |
1459987200000 | 406.36 |
1460073600000 | 413.79 |
1460332800000 | 414.46 |
1460419200000 | 415.15 |
1460505600000 | 419.3 |
1460592000000 | 423.32 |
1460678400000 | 421.48 |
1460937600000 | 422.81 |
1461024000000 | 431.84 |
1461110400000 | 432.2 |
1461196800000 | 432.3 |
1461283200000 | 428.1 |
1461542400000 | 425.39 |
1461628800000 | 427.47 |
1461715200000 | 429.02 |
1461801600000 | 432.19 |
1461888000000 | 425.99 |
1462147200000 | 424.12 |
1462233600000 | 419.41 |
1462320000000 | 418.48 |
1462406400000 | 419.15 |
1462492800000 | 419.14 |
1462752000000 | 422.17 |
1462838400000 | 423.91 |
1462924800000 | 423.82 |
1463011200000 | 422.1 |
1463097600000 | 424.17 |
1463356800000 | 425.99 |
1463443200000 | 426.17 |
1463529600000 | 425.47 |
1463616000000 | 422 |
1463702400000 | 429.41 |
1463961600000 | 429.97 |
1464048000000 | 437.11 |
1464134400000 | 438.31 |
1464220800000 | 441.55 |
1464307200000 | 440.36 |
1464566400000 | 441.37 |
1464652800000 | 441.59 |
1464739200000 | 440.16 |
1464825600000 | 440.07 |
1464912000000 | 438.41 |
1465171200000 | 440.93 |
1465257600000 | 446.32 |
1465344000000 | 444.78 |
1465430400000 | 440.34 |
1465516800000 | 428.77 |
1465776000000 | 422.91 |
1465862400000 | 415.25 |
1465948800000 | 418.18 |
1466035200000 | 410.01 |
1466121600000 | 415.81 |
1466380800000 | 429.41 |
1466467200000 | 432.06 |
1466553600000 | 432.56 |
1466640000000 | 439.81 |
1466726400000 | 431.43 |
1466985600000 | 403.18 |
1467072000000 | 412.43 |
1467158400000 | 423.96 |
1467244800000 | 429.82 |
1467331200000 | 439.06 |
1467590400000 | 435.81 |
1467676800000 | 426.42 |
1467763200000 | 421.05 |
1467849600000 | 426.26 |
1467936000000 | 431.59 |
1468195200000 | 440.06 |
1468281600000 | 442.02 |
1468368000000 | 442.85 |
1468454400000 | 444.18 |
1468540800000 | 442.42 |
1468800000000 | 441.98 |
1468886400000 | 443.88 |
1468972800000 | 445.64 |
1469059200000 | 445.27 |
1469145600000 | 443.61 |
1469404800000 | 444.85 |
1469491200000 | 446.69 |
1469577600000 | 446.23 |
1469664000000 | 445.49 |
1469750400000 | 447.07 |
1470009600000 | 444.93 |
1470096000000 | 439.47 |
1470182400000 | 437.79 |
1470268800000 | 442.35 |
1470355200000 | 446.42 |
1470614400000 | 446.21 |
1470700800000 | 455.2 |
1470787200000 | 450.96 |
1470873600000 | 454.94 |
1470960000000 | 454.8 |
1471219200000 | 454.46 |
1471305600000 | 449.4 |
1471392000000 | 443.81 |
1471478400000 | 447.01 |
1471564800000 | 444.26 |
1471824000000 | 444.14 |
1471910400000 | 447.46 |
1471996800000 | 447.32 |
1472083200000 | 445.45 |
1472169600000 | 448.65 |
1472428800000 | 448.21 |
1472515200000 | 446.51 |
1472601600000 | 443.62 |
1472688000000 | 442.86 |
1472774400000 | 449.38 |
1473033600000 | 451.25 |
1473120000000 | 449.9 |
1473206400000 | 451.75 |
1473292800000 | 448.64 |
1473379200000 | 441.2 |
1473638400000 | 437.87 |
1473724800000 | 436.42 |
1473811200000 | 437.3 |
1473897600000 | 440.59 |
1473984000000 | 439.84 |
1474243200000 | 445.14 |
1474329600000 | 445.4 |
1474416000000 | 446.23 |
1474502400000 | 454.83 |
1474588800000 | 453.79 |
1474848000000 | 449.01 |
1474934400000 | 448.17 |
1475020800000 | 452.61 |
1475107200000 | 454.25 |
1475193600000 | 456.57 |
1475452800000 | 457.56 |
1475539200000 | 460.43 |
1475625600000 | 457.08 |
1475712000000 | 456.7 |
1475798400000 | 451.73 |
1476057600000 | 456.83 |
1476144000000 | 452.59 |
1476230400000 | 450.43 |
1476316800000 | 448.41 |
1476403200000 | 453.77 |
1476662400000 | 451.52 |
1476748800000 | 455.98 |
1476835200000 | 457.16 |
1476921600000 | 457.72 |
1477008000000 | 458.37 |
1477267200000 | 458.07 |
1477353600000 | 457.95 |
1477440000000 | 453.68 |
1477526400000 | 451.11 |
1477612800000 | 451.8 |
1477872000000 | 450.53 |
1477958400000 | 448.06 |
1478044800000 | 442.24 |
1478131200000 | 441.74 |
1478217600000 | 435.4 |
1478476800000 | 440.76 |
1478563200000 | 441.61 |
1478649600000 | 444.56 |
1478736000000 | 443.41 |
1478822400000 | 439.8 |
1479081600000 | 436.78 |
1479168000000 | 441.45 |
1479254400000 | 440.9 |
1479340800000 | 444.56 |
1479427200000 | 446.49 |
1479686400000 | 448.12 |
1479772800000 | 450.47 |
1479859200000 | 450.98 |
1479945600000 | 453.11 |
1480032000000 | 455.05 |
1480291200000 | 453.17 |
1480377600000 | 452.32 |
1480464000000 | 453.02 |
1480550400000 | 450.3 |
1480636800000 | 448.63 |
1480896000000 | 450.41 |
1480982400000 | 451.78 |
1481068800000 | 454.69 |
1481155200000 | 458.67 |
1481241600000 | 461.93 |
1481500800000 | 462.9 |
1481587200000 | 466.01 |
1481673600000 | 462.79 |
1481760000000 | 463.52 |
1481846400000 | 463.7 |
1482105600000 | 464.29 |
1482192000000 | 465.15 |
1482278400000 | 467.04 |
1482364800000 | 465.12 |
1482451200000 | 467.86 |
1482796800000 | 469.03 |
1482883200000 | 471 |
1482969600000 | 470.58 |
1483056000000 | 470.18 |
1483315200000 | 474.83 |
1483401600000 | 475.23 |
1483488000000 | 474.17 |
1483574400000 | 474.13 |
1483660800000 | 474.15 |
1483920000000 | 471.61 |
1484006400000 | 470.63 |
1484092800000 | 474.81 |
1484179200000 | 473.8 |
1484265600000 | 477.4 |
1484524800000 | 475.18 |
1484611200000 | 471.62 |
1484697600000 | 474.39 |
1484784000000 | 477.46 |
1484870400000 | 480.15 |
1485129600000 | 478.28 |
1485216000000 | 483.47 |
1485302400000 | 487.07 |
1485388800000 | 487.06 |
1485475200000 | 489.14 |
1485734400000 | 484.85 |
1485820800000 | 484.5 |
1485907200000 | 487.85 |
1485993600000 | 488.07 |
1486080000000 | 489.6 |
1486339200000 | 485.23 |
1486425600000 | 487.56 |
1486512000000 | 487.49 |
1486598400000 | 486.26 |
1486684800000 | 488.46 |
1486944000000 | 492.59 |
1487030400000 | 492.59 |
1487116800000 | 493.64 |
1487203200000 | 491.81 |
1487289600000 | 490.17 |
1487548800000 | 492.22 |
1487635200000 | 495.88 |
1487721600000 | 495.06 |
1487808000000 | 493.7 |
1487894400000 | 489.08 |
1488153600000 | 488.27 |
1488240000000 | 489.94 |
1488326400000 | 496.91 |
1488412800000 | 496.74 |
1488499200000 | 493.72 |
1488758400000 | 492.17 |
1488844800000 | 493.16 |
1488931200000 | 492.6 |
1489017600000 | 489.67 |
1489104000000 | 490.27 |
1489363200000 | 493.15 |
1489449600000 | 493.42 |
1489536000000 | 495.75 |
1489622400000 | 500.22 |
1489708800000 | 502.91 |
1489968000000 | 503.32 |
1490054400000 | 498.55 |
1490140800000 | 495.79 |
1490227200000 | 499.64 |
1490313600000 | 498.44 |
1490572800000 | 494.01 |
1490659200000 | 497.22 |
1490745600000 | 499.96 |
1490832000000 | 501.61 |
1490918400000 | 503.79 |
1491177600000 | 502.86 |
1491264000000 | 503.13 |
1491350400000 | 505.73 |
1491436800000 | 506.95 |
1491523200000 | 508.04 |
1491782400000 | 509.88 |
1491868800000 | 509.1 |
1491955200000 | 513.98 |
1492041600000 | 513.75 |
1492473600000 | 508.81 |
1492560000000 | 508.54 |
1492646400000 | 510.21 |
1492732800000 | 509.46 |
1492992000000 | 518.78 |
1493078400000 | 521.47 |
1493164800000 | 524.47 |
1493251200000 | 522.41 |
1493337600000 | 522.66 |
1493596800000 | 522.1799 |
1493683200000 | 526.7 |
1493769600000 | 523.23 |
1493856000000 | 525.03 |
1493942400000 | 527.65 |
1494201600000 | 527.07 |
1494288000000 | 529.4 |
1494374400000 | 530.26 |
1494460800000 | 529.75 |
1494547200000 | 529.25 |
1494806400000 | 529.62 |
1494892800000 | 530.49 |
1494979200000 | 523.72 |
1495065600000 | 518.29 |
1495152000000 | 523.51 |
1495411200000 | 524.75 |
1495497600000 | 528.04 |
1495584000000 | 529.84 |
1495670400000 | 530.09 |
1495756800000 | 529.24 |
1496016000000 | 528.3 |
1496102400000 | 527.28 |
1496188800000 | 526.63 |
1496275200000 | 530.9 |
1496361600000 | 533.2 |
1496620800000 | 531.62 |
1496707200000 | 530.88 |
1496793600000 | 531.24 |
1496880000000 | 527.99 |
1496966400000 | 533.0599 |
1497225600000 | 527.9299 |
1497312000000 | 531.29 |
1497398400000 | 531.29 |
1497484800000 | 526.0599 |
1497571200000 | 532.61 |
1497830400000 | 537.65 |
1497916800000 | 535.59 |
1498003200000 | 533.82 |
1498089600000 | 533.63 |
1498176000000 | 532 |
1498435200000 | 530.3099 |
1498521600000 | 524.74 |
1498608000000 | 522.55 |
1498694400000 | 515.44 |
1498780800000 | 519.11 |
1499040000000 | 522.88 |
1499126400000 | 520.7 |
1499212800000 | 523.04 |
1499299200000 | 518.98 |
1499385600000 | 519.34 |
1499644800000 | 523.51 |
1499731200000 | 521.67 |
1499817600000 | 531.01 |
1499904000000 | 533.84 |
1499990400000 | 534.6799 |
1500249600000 | 537.69 |
1500336000000 | 533.09 |
1500422400000 | 534.4299 |
1500508800000 | 532.66 |
1500595200000 | 526.38 |
1500854400000 | 522.72 |
1500940800000 | 521.91 |
1501027200000 | 526.52 |
1501113600000 | 527.52 |
1501200000000 | 522.49 |
1501459200000 | 520.9 |
1501545600000 | 524.72 |
1501632000000 | 523.83 |
1501718400000 | 523.07 |
1501804800000 | 527.3 |
1502064000000 | 528.59 |
1502150400000 | 530.82 |
1502236800000 | 528.5599 |
1502323200000 | 524.69 |
1502409600000 | 520.65 |
1502668800000 | 527.64 |
1502755200000 | 527.62 |
1502841600000 | 531.0599 |
1502928000000 | 528.63 |
1503014400000 | 527.01 |
1503273600000 | 526.66 |
1503360000000 | 532.98 |
1503446400000 | 531.82 |
1503532800000 | 533.37 |
1503619200000 | 533.12 |
1503878400000 | 528.67 |
1503964800000 | 525.36 |
1504051200000 | 530.3 |
1504137600000 | 536.46 |
1504224000000 | 540.03 |
1504483200000 | 538.08 |
1504569600000 | 536.91 |
1504656000000 | 535.16 |
1504742400000 | 538.92 |
1504828800000 | 539.17 |
1505088000000 | 543.77 |
1505174400000 | 546.74 |
1505260800000 | 545.63 |
1505347200000 | 545.94 |
1505433600000 | 543.33 |
1505692800000 | 547.58 |
1505779200000 | 548.36 |
1505865600000 | 550.07 |
1505952000000 | 551.19 |
1506038400000 | 550.38 |
1506297600000 | 552.05 |
1506384000000 | 551.7 |
1506470400000 | 552.89 |
1506556800000 | 555.1799 |
1506643200000 | 555.86 |
1506902400000 | 560.11 |
1506988800000 | 564.9299 |
1507075200000 | 566.64 |
1507161600000 | 568.49 |
1507248000000 | 563.75 |
1507507200000 | 564.85 |
1507593600000 | 566.2 |
1507680000000 | 567.88 |
1507766400000 | 568.8 |
1507852800000 | 571.59 |
1508112000000 | 572.4 |
1508198400000 | 569.19 |
1508284800000 | 571.15 |
1508371200000 | 569.47 |
1508457600000 | 572.25 |
1508716800000 | 576.02 |
1508803200000 | 571.98 |
1508889600000 | 569.36 |
1508976000000 | 574.07 |
1509062400000 | 581.36 |
1509321600000 | 581.13 |
1509408000000 | 580.76 |
1509494400000 | 584.75 |
1509580800000 | 580.0599 |
1509667200000 | 582.48 |
1509926400000 | 584.2 |
1510012800000 | 580.87 |
1510099200000 | 581.34 |
1510185600000 | 572.01 |
1510272000000 | 572.36 |
1510531200000 | 569.83 |
1510617600000 | 565.07 |
1510704000000 | 560.99 |
1510790400000 | 567.8099 |
1510876800000 | 562.21 |
1511136000000 | 563.98 |
1511222400000 | 568.58 |
1511308800000 | 566.52 |
1511395200000 | 567.11 |
1511481600000 | 564.03 |
1511740800000 | 559.67 |
1511827200000 | 561.19 |
1511913600000 | 559.05 |
1512000000000 | 559.51 |
1512086400000 | 554.65 |
1512345600000 | 557.09 |
1512432000000 | 555.16 |
1512518400000 | 554.4 |
1512604800000 | 551.8099 |
1512691200000 | 552.61 |
1512950400000 | 552.03 |
1513036800000 | 556.69 |
1513123200000 | 555.22 |
1513209600000 | 555.65 |
1513296000000 | 553.03 |
1513555200000 | 561.03 |
1513641600000 | 559.76 |
1513728000000 | 557.19 |
1513814400000 | 559.58 |
1513900800000 | 561.45 |
1514332800000 | 564.24 |
1514419200000 | 562.7 |
1514505600000 | 561.76 |
1514851200000 | 561.1799 |
1514937600000 | 564.32 |
1515024000000 | 567.9299 |
1515110400000 | 572.92 |
1515369600000 | 574.8 |
1515456000000 | 577.0599 |
1515542400000 | 574.29 |
1515628800000 | 573.04 |
1515715200000 | 571.3099 |
1515974400000 | 571.88 |
1516060800000 | 571.07 |
1516147200000 | 570.74 |
1516233600000 | 572.05 |
1516320000000 | 575.58 |
1516579200000 | 577.58 |
1516665600000 | 577.37 |
1516752000000 | 574.75 |
1516838400000 | 568.25 |
1516924800000 | 572.65 |
1517184000000 | 571.67 |
1517270400000 | 567.22 |
1517356800000 | 569.87 |
1517443200000 | 572.87 |
1517529600000 | 563.13 |
1517788800000 | 555.6799 |
1517875200000 | 545.16 |
1517961600000 | 550.42 |
1518048000000 | 543.97 |
1518134400000 | 540.13 |
1518393600000 | 549.07 |
1518480000000 | 547.3099 |
1518566400000 | 553.69 |
1518652800000 | 559.7 |
1518739200000 | 568.78 |
1518998400000 | 562.58 |
1519084800000 | 565.94 |
1519171200000 | 570.58 |
1519257600000 | 570.44 |
1519344000000 | 573.34 |
1519603200000 | 576.02 |
1519689600000 | 573.12 |
1519776000000 | 569.8 |
1519862400000 | 562.15 |
1519948800000 | 549.85 |
1520208000000 | 554.01 |
1520294400000 | 559.24 |
1520380800000 | 560.51 |
1520467200000 | 567.88 |
1520553600000 | 572.35 |
1520812800000 | 573.64 |
1520899200000 | 566.84 |
1520985600000 | 567.58 |
1521072000000 | 571.2 |
1521158400000 | 571.83 |
1521417600000 | 564.52 |
1521504000000 | 567.4299 |
1521590400000 | 567.24 |
1521676800000 | 558.11 |
1521763200000 | 557.98 |
1522022400000 | 554.46 |
1522108800000 | 562.41 |
1522195200000 | 560.58 |
1522281600000 | 564.1 |
1522713600000 | 562.35 |
1522800000000 | 554.96 |
1522886400000 | 566.17 |
1522972800000 | 563.7 |
1523232000000 | 563.5599 |
1523318400000 | 567.52 |
1523404800000 | 564.28 |
1523491200000 | 566.35 |
1523577600000 | 570.36 |
1523836800000 | 567.02 |
1523923200000 | 573.46 |
1524009600000 | 576.96 |
1524096000000 | 577.83 |
1524182400000 | 576.67 |
1524441600000 | 578.1799 |
1524528000000 | 575.62 |
1524614400000 | 568.72 |
1524700800000 | 580.83 |
1524787200000 | 581.84 |
1525046400000 | 578.64 |
1525132800000 | 577.07 |
1525219200000 | 580.55 |
1525305600000 | 578.11 |
1525392000000 | 581.33 |
1525651200000 | 587.28 |
1525737600000 | 593.17 |
1525824000000 | 594.67 |
1525910400000 | 595.34 |
1525996800000 | 595.63 |
1526256000000 | 594.21 |
1526342400000 | 594.37 |
1526428800000 | 600.28 |
1526515200000 | 602.94 |
1526601600000 | 604.47 |
1526860800000 | 609.53 |
1526947200000 | 609.2 |
1527033600000 | 601.58 |
1527120000000 | 599.22 |
1527206400000 | 599.69 |
1527465600000 | 600.82 |
1527552000000 | 594.09 |
1527638400000 | 596.5 |
1527724800000 | 592.48 |
1527811200000 | 598.57 |
1528070400000 | 603.5599 |
1528156800000 | 603.92 |
1528243200000 | 601.57 |
1528329600000 | 604.67 |
1528416000000 | 604.02 |
1528675200000 | 606.95 |
1528761600000 | 603.99 |
1528848000000 | 602.16 |
1528934400000 | 606.17 |
1529020800000 | 603.03 |
1529280000000 | 597.27 |
1529366400000 | 591.09 |
1529452800000 | 594.23 |
1529539200000 | 588.08 |
1529625600000 | 589.79 |
1529884800000 | 582.66 |
1529971200000 | 583.02 |
1530057600000 | 586.83 |
1530144000000 | 579.33 |
1530230400000 | 585.76 |
1530489600000 | 582.17 |
1530576000000 | 587.9299 |
1530662400000 | 585.75 |
1530748800000 | 588.1799 |
1530835200000 | 590.29 |
1531094400000 | 595.35 |
1531180800000 | 601.09 |
1531267200000 | 595.25 |
1531353600000 | 596.6799 |
1531440000000 | 592.89 |
1531699200000 | 595.78 |
1531785600000 | 600.3 |
1531872000000 | 601.26 |
1531958400000 | 600.53 |
1532044800000 | 594.91 |
1532304000000 | 593.78 |
1532390400000 | 598.01 |
1532476800000 | 598.95 |
1532563200000 | 604.14 |
1532649600000 | 607.46 |
1532908800000 | 607.82 |
1532995200000 | 605.84 |
1533081600000 | 607.44 |
1533168000000 | 603.89 |
1533254400000 | 604.46 |
1533513600000 | 605.07 |
1533600000000 | 604.75 |
1533686400000 | 604.19 |
1533772800000 | 608.14 |
1533859200000 | 602.1799 |
1534118400000 | 602.86 |
1534204800000 | 602.02 |
1534291200000 | 589.41 |
1534377600000 | 594.49 |
1534464000000 | 594.8 |
1534723200000 | 599.34 |
1534809600000 | 600.24 |
1534896000000 | 602.27 |
1534982400000 | 602.44 |
1535068800000 | 600.6 |
1535328000000 | 605.48 |
1535414400000 | 608.45 |
1535500800000 | 607.89 |
1535587200000 | 610.6799 |
1535673600000 | 605.01 |
1535932800000 | 604.89 |
1536019200000 | 599.69 |
1536105600000 | 591.7 |
1536192000000 | 588.91 |
1536278400000 | 590.63 |
1536537600000 | 593.11 |
1536624000000 | 592.55 |
1536710400000 | 596.28 |
1536796800000 | 594 |
1536883200000 | 596.19 |
1537142400000 | 597.86 |
1537228800000 | 597.39 |
1537315200000 | 601.98 |
1537401600000 | 607.08 |
1537488000000 | 609.86 |
1537747200000 | 607.34 |
1537833600000 | 611.39 |
1537920000000 | 610.48 |
1538006400000 | 610.4 |
1538092800000 | 609.3099 |
1538352000000 | 610.41 |
1538438400000 | 610.55 |
1538524800000 | 609.29 |
1538611200000 | 596.03 |
1538697600000 | 593.12 |
1538956800000 | 586.39 |
1539043200000 | 583.89 |
1539129600000 | 567.5 |
1539216000000 | 560.4299 |
1539302400000 | 563.91 |
1539561600000 | 562.73 |
1539648000000 | 574.13 |
1539734400000 | 570.13 |
1539820800000 | 567.3099 |
1539907200000 | 563.0599 |
1540166400000 | 561.4 |
1540252800000 | 544.34 |
1540339200000 | 538.25 |
1540425600000 | 542.98 |
1540512000000 | 539.85 |
1540771200000 | 546.1799 |
1540857600000 | 548.91 |
1540944000000 | 559.2 |
1541030400000 | 559.64 |
1541116800000 | 568.47 |
1541376000000 | 562.14 |
1541462400000 | 560.99 |
1541548800000 | 562.57 |
1541635200000 | 563.7 |
1541721600000 | 559.46 |
1541980800000 | 556.16 |
1542067200000 | 549.4 |
1542153600000 | 543.49 |
1542240000000 | 537.66 |
1542326400000 | 540.02 |
1542585600000 | 533.11 |
1542672000000 | 524.35 |
1542758400000 | 529.55 |
1542844800000 | 525.85 |
1542931200000 | 526.47 |
1543190400000 | 532.71 |
1543276800000 | 527.38 |
1543363200000 | 525.04 |
1543449600000 | 527.04 |
1543536000000 | 525.83 |
1543795200000 | 534.73 |
1543881600000 | 532.65 |
1543968000000 | 528.2 |
1544054400000 | 514.03 |
1544140800000 | 516.73 |
1544400000000 | 506.25 |
1544486400000 | 517.58 |
1544572800000 | 525.25 |
1544659200000 | 523.46 |
1544745600000 | 522.04 |
1545004800000 | 518.69 |
1545091200000 | 515.65 |
1545177600000 | 519.8099 |
1545264000000 | 507.34 |
1545350400000 | 506.71 |
1545609600000 | 505.49 |
1545868800000 | 496.63 |
1545955200000 | 506.04 |
1546214400000 | 509.52 |
1546387200000 | 507.4 |
1546473600000 | 500.78 |
1546560000000 | 519.8 |
1546819200000 | 523.2 |
1546905600000 | 528.04 |
1546992000000 | 531.47 |
1547078400000 | 533.42 |
1547164800000 | 533.54 |
1547424000000 | 527.9299 |
1547510400000 | 530.38 |
1547596800000 | 533.83 |
1547683200000 | 536.25 |
1547769600000 | 543.96 |
1548028800000 | 543.45 |
1548115200000 | 542.75 |
1548201600000 | 539.41 |
1548288000000 | 540.24 |
1548374400000 | 540.98 |
1548633600000 | 536.47 |
1548720000000 | 542.33 |
1548806400000 | 542.84 |
1548892800000 | 538 |
1548979200000 | 543.19 |
1549238400000 | 544.5 |
1549324800000 | 551.9299 |
1549411200000 | 550.19 |
1549497600000 | 541.4299 |
1549584000000 | 534.04 |
1549843200000 | 539.3099 |
1549929600000 | 541 |
1550016000000 | 551.03 |
1550102400000 | 548.8 |
1550188800000 | 551.9299 |
1550448000000 | 553.67 |
1550534400000 | 548.41 |
1550620800000 | 554.42 |
1550707200000 | 555.22 |
1550793600000 | 557.83 |
1551052800000 | 560.62 |
1551139200000 | 563.79 |
1551225600000 | 565.5 |
1551312000000 | 562.3 |
1551398400000 | 566.27 |
1551657600000 | 569.12 |
1551744000000 | 569.4 |
1551830400000 | 567.48 |
1551916800000 | 559.63 |
1552003200000 | 556.14 |
1552262400000 | 560.67 |
1552348800000 | 561.4 |
1552435200000 | 563.36 |
1552521600000 | 568.67 |
1552608000000 | 572.64 |
1552867200000 | 573.66 |
1552953600000 | 580.19 |
1553040000000 | 577.59 |
1553126400000 | 578.26 |
1553212800000 | 566.82 |
1553472000000 | 565.9 |
1553558400000 | 568.17 |
1553644800000 | 565.48 |
1553731200000 | 569.37 |
1553817600000 | 572.17 |
1554076800000 | 583.13 |
1554163200000 | 582.46 |
1554249600000 | 588.11 |
1554336000000 | 584.2 |
1554422400000 | 589.23 |
1554681600000 | 586.71 |
1554768000000 | 581.46 |
1554854400000 | 585.86 |
1554940800000 | 582.95 |
1555027200000 | 586.51 |
1555286400000 | 587.95 |
1555372800000 | 588.92 |
1555459200000 | 589.04 |
1555545600000 | 589.71 |
1555977600000 | 590.76 |
1556064000000 | 590.3099 |
1556150400000 | 586.11 |
1556236800000 | 588.66 |
1556496000000 | 589.36 |
1556582400000 | 582.07 |
1556668800000 | 580.53 |
1556755200000 | 574.2 |
1556841600000 | 577.11 |
1557100800000 | 570.02 |
1557187200000 | 566.27 |
1557273600000 | 568.67 |
1557360000000 | 559.22 |
1557446400000 | 563.96 |
1557705600000 | 554.26 |
1557792000000 | 562.03 |
1557878400000 | 563.12 |
1557964800000 | 573.11 |
1558051200000 | 571.16 |
1558310400000 | 566.4 |
1558396800000 | 573.86 |
1558483200000 | 574.22 |
1558569600000 | 563.82 |
1558656000000 | 567.8099 |
1558915200000 | 566.23 |
1559001600000 | 566.52 |
1559088000000 | 554.46 |
1559174400000 | 556 |
1559260800000 | 551.17 |
1559520000000 | 555.96 |
1559606400000 | 556.07 |
1559692800000 | 555.53 |
1559779200000 | 557.66 |
1559865600000 | 563.53 |
1560124800000 | 564.07 |
1560211200000 | 569.64 |
1560297600000 | 567.3 |
1560384000000 | 565.85 |
1560470400000 | 564.85 |
1560729600000 | 563.37 |
1560816000000 | 572.09 |
1560902400000 | 573.33 |
1560988800000 | 576.67 |
1561075200000 | 575.71 |
1561334400000 | 572.1799 |
1561420800000 | 575.51 |
1561507200000 | 574.07 |
1561593600000 | 568.13 |
1561680000000 | 570.91 |
1561939200000 | 577.03 |
1562025600000 | 577.4 |
1562112000000 | 582.55 |
1562198400000 | 583.52 |
1562284800000 | 576.22 |
1562544000000 | 576.66 |
1562630400000 | 570.92 |
1562716800000 | 570.14 |
1562803200000 | 571 |
1562889600000 | 571.5 |
1563148800000 | 574.83 |
1563235200000 | 578.01 |
1563321600000 | 573.89 |
1563408000000 | 569.03 |
1563494400000 | 572.26 |
1563753600000 | 574.48 |
1563840000000 | 582.91 |
1563926400000 | 583.28 |
1564012800000 | 579.34 |
1564099200000 | 577.53 |
1564358400000 | 578.64 |
1564444800000 | 569.86 |
1564531200000 | 567.99 |
1564617600000 | 571.46 |
1564704000000 | 558.45 |
1564963200000 | 544.35 |
1565049600000 | 545.53 |
1565136000000 | 542.48 |
1565222400000 | 551.99 |
1565308800000 | 548.53 |
1565568000000 | 546.2 |
1565654400000 | 551.45 |
1565740800000 | 539.53 |
1565827200000 | 538.58 |
1565913600000 | 546.6799 |
1566172800000 | 553.74 |
1566259200000 | 551.48 |
1566345600000 | 560.09 |
1566432000000 | 557.55 |
1566518400000 | 552.9299 |
1566777600000 | 550.67 |
1566864000000 | 554.62 |
1566950400000 | 549.42 |
1567036800000 | 557.35 |
1567123200000 | 564.38 |
1567382400000 | 567.09 |
1567468800000 | 565.23 |
1567555200000 | 573.1799 |
1567641600000 | 580.72 |
1567728000000 | 583.67 |
1567987200000 | 580.08 |
1568073600000 | 578.22 |
1568160000000 | 585.9 |
1568246400000 | 587.67 |
1568332800000 | 590.41 |
1568592000000 | 590.19 |
1568678400000 | 586.41 |
1568764800000 | 584.22 |
1568851200000 | 584.09 |
1568937600000 | 585.83 |
1569196800000 | 579.05 |
1569283200000 | 580.48 |
1569369600000 | 576.8 |
1569456000000 | 580.64 |
1569542400000 | 583.46 |
1569801600000 | 583.76 |
1569888000000 | 578.17 |
1569974400000 | 562.96 |
1570060800000 | 560.12 |
1570147200000 | 565.41 |
1570406400000 | 570.84 |
1570492800000 | 568.12 |
1570579200000 | 570.16 |
1570665600000 | 573.28 |
1570752000000 | 580.84 |
1571011200000 | 580.3 |
1571097600000 | 588.64 |
1571184000000 | 587.24 |
1571270400000 | 590.61 |
1571356800000 | 591.05 |
1571616000000 | 596.82 |
1571702400000 | 595.87 |
1571788800000 | 598.62 |
1571875200000 | 604.12 |
1571961600000 | 601.28 |
1572220800000 | 604.94 |
1572307200000 | 601.14 |
1572393600000 | 604.8099 |
1572480000000 | 599.85 |
1572566400000 | 605.97 |
1572825600000 | 613.5 |
1572912000000 | 611.1799 |
1572998400000 | 608.96 |
1573084800000 | 614.59 |
1573171200000 | 614.48 |
1573430400000 | 612.32 |
1573516800000 | 614.63 |
1573603200000 | 609.9299 |
1573689600000 | 606.97 |
1573776000000 | 609.61 |
1574035200000 | 607.42 |
1574121600000 | 604.48 |
1574208000000 | 606 |
1574294400000 | 601.08 |
1574380800000 | 603.35 |
1574640000000 | 608.75 |
1574726400000 | 613.47 |
1574812800000 | 613.89 |
1574899200000 | 612.24 |
1574985600000 | 607.75 |
1575244800000 | 598.9 |
1575331200000 | 595.0599 |
1575417600000 | 603.86 |
1575504000000 | 605.15 |
1575590400000 | 612.2 |
1575849600000 | 610.84 |
1575936000000 | 608.5 |
1576022400000 | 611.08 |
1576108800000 | 615.11 |
1576195200000 | 616.17 |
1576454400000 | 623.96 |
1576540800000 | 623.29 |
1576627200000 | 622.4299 |
1576713600000 | 623.28 |
1576800000000 | 629.17 |
1577059200000 | 630.46 |
1577145600000 | 631.12 |
1577404800000 | 633.6799 |
1577664000000 | 627.03 |
1577750400000 | 624.79 |
1577923200000 | 633.39 |
1578009600000 | 628.44 |
1578268800000 | 627.03 |
1578355200000 | 627.32 |
1578441600000 | 627.13 |
1578528000000 | 628.54 |
1578614400000 | 627.39 |
1578873600000 | 630.19 |
1578960000000 | 633.7 |
1579046400000 | 629.0599 |
1579132800000 | 632.16 |
1579219200000 | 637.6 |
1579478400000 | 640.09 |
1579564800000 | 637.38 |
1579651200000 | 636.66 |
1579737600000 | 629.32 |
1579824000000 | 636.88 |
1580083200000 | 620.25 |
1580169600000 | 623.8 |
1580256000000 | 627.11 |
1580342400000 | 620.15 |
1580428800000 | 614.92 |
1580688000000 | 614.52 |
1580774400000 | 629.79 |
1580860800000 | 642.7 |
1580947200000 | 641.4 |
1581033600000 | 635.35 |
1581292800000 | 636.55 |
1581379200000 | 646.92 |
1581465600000 | 651.17 |
1581552000000 | 649.98 |
1581638400000 | 653.75 |
1581897600000 | 656.08 |
1581984000000 | 652.72 |
1582070400000 | 660.84 |
1582156800000 | 655.95 |
1582243200000 | 653.41 |
1582502400000 | 627.64 |
1582588800000 | 617.85 |
1582675200000 | 618.91 |
1582761600000 | 596.1799 |
1582848000000 | 574.9 |
1583107200000 | 578.63 |
1583193600000 | 594.99 |
1583280000000 | 596.02 |
1583366400000 | 588.11 |
1583452800000 | 566.78 |
1583712000000 | 526.85 |
1583798400000 | 520.59 |
1583884800000 | 509.28 |
1583971200000 | 450.43 |
1584057600000 | 457.54 |
1584316800000 | 434.05 |
1584403200000 | 447.21 |
1584489600000 | 426.19 |
1584576000000 | 437.32 |
1584662400000 | 437.15 |
1584921600000 | 418.64 |
1585008000000 | 451.15 |
1585094400000 | 465.99 |
1585180800000 | 481.33 |
1585267200000 | 463.15 |
1585526400000 | 468.26 |
1585612800000 | 488.1 |
1585699200000 | 478.01 |
1585785600000 | 482.9 |
1585872000000 | 476.83 |
1586131200000 | 495.94 |
1586217600000 | 514.3 |
1586304000000 | 514.54 |
1586390400000 | 517.9 |
1586822400000 | 525.23 |
1586908800000 | 506.51 |
1586995200000 | 507.88 |
1587081600000 | 525.22 |
1587340800000 | 524.66 |
1587427200000 | 508.02 |
1587513600000 | 513.8099 |
1587600000000 | 525.85 |
1587686400000 | 523.12 |
1587945600000 | 526.9 |
1588032000000 | 542.17 |
1588118400000 | 550.22 |
1588204800000 | 545.78 |
1588291200000 | 541.46 |
1588550400000 | 521.83 |
1588636800000 | 537.27 |
1588723200000 | 536.11 |
1588809600000 | 545.5599 |
1588896000000 | 556.72 |
1589155200000 | 553.52 |
1589241600000 | 561.76 |
1589328000000 | 548.05 |
1589414400000 | 532.52 |
1589500800000 | 537.28 |
1589760000000 | 563.0599 |
1589846400000 | 567.15 |
1589932800000 | 571.38 |
1590019200000 | 570.76 |
1590105600000 | 564.26 |
1590364800000 | 574.22 |
1590451200000 | 580.61 |
1590537600000 | 578.83 |
1590624000000 | 586.86 |
1590710400000 | 588.75 |
1590969600000 | 594.0599 |
1591056000000 | 602.53 |
1591142400000 | 615.42 |
1591228800000 | 617.55 |
1591315200000 | 626.42 |
1591574400000 | 620.12 |
1591660800000 | 611.36 |
1591747200000 | 604.7 |
1591833600000 | 581.86 |
1591920000000 | 583.03 |
1592179200000 | 580.72 |
1592265600000 | 598.36 |
1592352000000 | 605.07 |
1592438400000 | 603.82 |
1592524800000 | 603.98 |
1592784000000 | 598.01 |
1592870400000 | 605.1799 |
1592956800000 | 591.94 |
1593043200000 | 592.04 |
1593129600000 | 592.32 |
1593388800000 | 594.69 |
1593475200000 | 596.12 |
1593561600000 | 603.01 |
1593648000000 | 611.12 |
1593734400000 | 610.98 |
1593993600000 | 620.34 |
1594080000000 | 619.67 |
1594166400000 | 619.62 |
1594252800000 | 616.55 |
1594339200000 | 619.61 |
1594598400000 | 632.07 |
1594684800000 | 627.8099 |
1594771200000 | 640.55 |
1594857600000 | 635.94 |
1594944000000 | 639.92 |
1595203200000 | 647.7 |
1595289600000 | 644.67 |
1595376000000 | 648.3 |
1595462400000 | 647.63 |
1595548800000 | 635.87 |
1595808000000 | 637.69 |
1595894400000 | 637.02 |
1595980800000 | 638.05 |
1596067200000 | 621.99 |
1596153600000 | 622.77 |
1596412800000 | 638.76 |
1596499200000 | 635.5599 |
1596585600000 | 642.74 |
1596672000000 | 641.04 |
1596758400000 | 644.87 |
1597017600000 | 644.33 |
1597104000000 | 652.33 |
1597190400000 | 659.55 |
1597276800000 | 660.72 |
1597363200000 | 650.0599 |
1597622400000 | 656.1799 |
1597708800000 | 648.37 |
1597795200000 | 654.55 |
1597881600000 | 642.76 |
1597968000000 | 639.72 |
1598227200000 | 647.23 |
1598313600000 | 645.85 |
1598400000000 | 653.97 |
1598486400000 | 647.96 |
1598572800000 | 644.34 |
1598832000000 | 645.39 |
1598918400000 | 644.77 |
1599004800000 | 649.8 |
1599091200000 | 642.71 |
1599177600000 | 635.37 |
1599436800000 | 647.92 |
1599523200000 | 638.25 |
1599609600000 | 651.96 |
1599696000000 | 647.2 |
1599782400000 | 647.27 |
1600041600000 | 646.05 |
1600128000000 | 651.47 |
1600214400000 | 656.69 |
1600300800000 | 656.37 |
1600387200000 | 660.1799 |
1600646400000 | 637.39 |
1600732800000 | 643.78 |
1600819200000 | 643.58 |
1600905600000 | 633.14 |
1600992000000 | 638.36 |
1601251200000 | 654.75 |
1601337600000 | 657.92 |
1601424000000 | 657.48 |
1601510400000 | 661.02 |
1601596800000 | 660.19 |
1601856000000 | 668.55 |
1601942400000 | 666.17 |
1602028800000 | 671.02 |
1602115200000 | 673.55 |
1602201600000 | 684.22 |
1602460800000 | 689.94 |
1602547200000 | 688.6 |
1602633600000 | 690.86 |
1602720000000 | 677.6799 |
1602806400000 | 684.08 |
1603065600000 | 683.4299 |
1603152000000 | 678.04 |
1603238400000 | 667.14 |
1603324800000 | 662.65 |
1603411200000 | 665.37 |
1603670400000 | 649.58 |
1603756800000 | 651.82 |
1603843200000 | 630.29 |
1603929600000 | 629.08 |
1604016000000 | 635.2 |
1604275200000 | 642.51 |
1604361600000 | 654.83 |
1604448000000 | 670.9299 |
1604534400000 | 681.73 |
1604620800000 | 681.45 |
1604880000000 | 698.95 |
1604966400000 | 694.33 |
1605052800000 | 703.04 |
1605139200000 | 699.71 |
1605225600000 | 696.96 |
1605484800000 | 708.04 |
1605571200000 | 706.45 |
1605657600000 | 709.11 |
1605744000000 | 703.42 |
1605830400000 | 710.62 |
1606089600000 | 711.3099 |
1606176000000 | 717.86 |
1606262400000 | 719.44 |
1606348800000 | 723.07 |
1606435200000 | 732.08 |
1606694400000 | 728.04 |
1606780800000 | 725.39 |
1606867200000 | 720.44 |
1606953600000 | 719.4299 |
1607040000000 | 717.57 |
1607299200000 | 721.28 |
1607385600000 | 724.82 |
1607472000000 | 728.08 |
1607558400000 | 727.92 |
1607644800000 | 725.8099 |
1607904000000 | 734.55 |
1607990400000 | 736.4299 |
1608076800000 | 740.42 |
1608163200000 | 743.8 |
1608249600000 | 749.37 |
1608508800000 | 735.74 |
1608595200000 | 742.13 |
1608681600000 | 749.37 |
1608768000000 | 750.88 |
1609113600000 | 757.82 |
1609200000000 | 766.27 |
1609286400000 | 763.05 |
1609372800000 | 764.42 |
1609718400000 | 766.28 |
1609804800000 | 763.65 |
1609891200000 | 764.13 |
1609977600000 | 775.3 |
1610064000000 | 783.05 |
1610323200000 | 775.9 |
1610409600000 | 777.62 |
1610496000000 | 778.03 |
1610582400000 | 782.23 |
1610668800000 | 774.12 |
1610928000000 | 778.35 |
1611014400000 | 779.58 |
1611100800000 | 785.1799 |
1611187200000 | 788.47 |
1611273600000 | 782.09 |
1611532800000 | 779.51 |
1611619200000 | 776.4 |
1611705600000 | 769.19 |
1611792000000 | 770.62 |
1611878400000 | 760.46 |
1612137600000 | 772.08 |
1612224000000 | 780.51 |
1612310400000 | 787.03 |
1612396800000 | 785.16 |
1612483200000 | 788.15 |
1612742400000 | 793.19 |
1612828800000 | 788.62 |
1612915200000 | 787.53 |
1613001600000 | 797.38 |
1613088000000 | 802.73 |
1613347200000 | 810.6 |
1613433600000 | 809.28 |
1613520000000 | 805.5599 |
1613606400000 | 798.65 |
1613692800000 | 812.85 |
1613952000000 | 811.14 |
1614038400000 | 800.3099 |
1614124800000 | 809.9299 |
1614211200000 | 811.28 |
1614297600000 | 792.07 |
1614556800000 | 809.87 |
1614643200000 | 814.89 |
1614729600000 | 810.41 |
1614816000000 | 797.12 |
1614902400000 | 789.55 |
1615161600000 | 801.53 |
1615248000000 | 817.4 |
1615334400000 | 819.59 |
1615420800000 | 833 |
1615507200000 | 827.15 |
1615766400000 | 828.08 |
1615852800000 | 838.91 |
1615939200000 | 832.95 |
1616025600000 | 840.18 |
1616112000000 | 839.46 |
1616371200000 | 843.92 |
1616457600000 | 837.08 |
1616544000000 | 839.32 |
1616630400000 | 836.3099 |
1616716800000 | 848.16 |
1616976000000 | 846.62 |
1617062400000 | 849.39 |
1617148800000 | 849.3 |
1617235200000 | 852.77 |
1617667200000 | 863.61 |
1617753600000 | 865.84 |
1617840000000 | 870.93 |
1617926400000 | 875.09 |
1618185600000 | 864.18 |
1618272000000 | 870.14 |
1618358400000 | 869.1 |
1618444800000 | 877.51 |
1618531200000 | 890.12 |
1618790400000 | 885.51 |
1618876800000 | 870.67 |
1618963200000 | 873.41 |
1619049600000 | 881.38 |
1619136000000 | 884.75 |
1619395200000 | 889.37 |
1619481600000 | 887.58 |
1619568000000 | 884.65 |
1619654400000 | 876.31 |
1619740800000 | 865.95 |
1620000000000 | 871.22 |
1620086400000 | 858.17 |
1620172800000 | 874.38 |
1620259200000 | 871.5 |
1620345600000 | 884.47 |
1620604800000 | 886.48 |
1620691200000 | 866.92 |
1620777600000 | 862.58 |
1620864000000 | 861.82 |
1620950400000 | 866.14 |
1621209600000 | 863.64 |
1621296000000 | 870.98 |
1621382400000 | 851.83 |
1621468800000 | 865.15 |
1621555200000 | 871.98 |
1621814400000 | 871.7 |
1621900800000 | 877.03 |
1621987200000 | 870.02 |
1622073600000 | 878.66 |
1622160000000 | 885.31 |
1622419200000 | 884.01 |
1622505600000 | 897.48 |
1622592000000 | 896.77 |
1622678400000 | 894.58 |
1622764800000 | 901.49 |
1623024000000 | 902.31 |
1623110400000 | 902.74 |
1623196800000 | 904.06 |
1623283200000 | 903.07 |
1623369600000 | 904.64 |
1623628800000 | 907.24 |
1623715200000 | 904.74 |
1623801600000 | 905.58 |
1623888000000 | 896.54 |
1623974400000 | 882.89 |
1624233600000 | 889.89 |
1624320000000 | 898.29 |
1624406400000 | 895.15 |
1624492800000 | 905.54 |
1624579200000 | 905.21 |
1624838400000 | 901.87 |
1624924800000 | 907.22 |
1625011200000 | 904.72 |
1625097600000 | 908.19 |
1625184000000 | 914.32 |
1625443200000 | 919.38 |
1625529600000 | 916.86 |
1625616000000 | 928.63 |
1625702400000 | 913.58 |
1625788800000 | 919.84 |
1626048000000 | 930.34 |
1626134400000 | 932.01 |
1626220800000 | 936.11 |
1626307200000 | 927.97 |
1626393600000 | 927.13 |
1626652800000 | 909.71 |
1626739200000 | 916.43 |
1626825600000 | 927.97 |
1626912000000 | 939.66 |
1626998400000 | 950.71 |
1627257600000 | 951.54 |
1627344000000 | 950 |
1627430400000 | 951.26 |
1627516800000 | 956.31 |
1627603200000 | 949.94 |
1627862400000 | 956.44 |
1627948800000 | 958.36 |
1628035200000 | 963.84 |
1628121600000 | 962.62 |
1628208000000 | 953.57 |
1628467200000 | 950.52 |
1628553600000 | 956.64 |
1628640000000 | 958.23 |
1628726400000 | 958.02 |
1628812800000 | 959.31 |
1629072000000 | 949.44 |
1629158400000 | 949.97 |
1629244800000 | 948.3 |
1629331200000 | 926.19 |
1629417600000 | 930.86 |
1629676800000 | 943.79 |
1629763200000 | 939.91 |
1629849600000 | 936.72 |
1629936000000 | 933.6 |
1630022400000 | 943.63 |
1630281600000 | 947.34 |
1630368000000 | 939.31 |
1630454400000 | 944.82 |
1630540800000 | 955.16 |
1630627200000 | 949.89 |
1630886400000 | 957.14 |
1630972800000 | 952.5 |
1631059200000 | 940.56 |
1631145600000 | 939.18 |
1631232000000 | 938.28 |
1631491200000 | 932.62 |
1631577600000 | 938.66 |
1631664000000 | 933.6 |
1631750400000 | 932.98 |
1631836800000 | 920.5 |
1632096000000 | 898.98 |
1632182400000 | 904.68 |
1632268800000 | 916.16 |
1632355200000 | 931.65 |
1632441600000 | 920.9 |
1632700800000 | 913.65 |
1632787200000 | 891.72 |
1632873600000 | 890.61 |
1632960000000 | 896.21 |
1633046400000 | 891.89 |
1633305600000 | 892.65 |
1633392000000 | 898.17 |
1633478400000 | 885.79 |
1633564800000 | 900.59 |
1633651200000 | 896.06 |
1633910400000 | 894.74 |
1633996800000 | 902.09 |
1634083200000 | 913.52 |
1634169600000 | 926.68 |
1634256000000 | 935.64 |
1634515200000 | 929.91 |
1634601600000 | 934.72 |
1634688000000 | 939.11 |
1634774400000 | 939.71 |
1634860800000 | 947.58 |
1635120000000 | 946.86 |
1635206400000 | 952.94 |
1635292800000 | 950.03 |
1635379200000 | 949.93 |
1635465600000 | 936.73 |
1635724800000 | 944.99 |
1635811200000 | 938.48 |
1635897600000 | 943.24 |
1635984000000 | 950.22 |
1636070400000 | 946.9 |
1636329600000 | 950.31 |
1636416000000 | 949.45 |
1636502400000 | 946.23 |
1636588800000 | 955.1 |
1636675200000 | 959.13 |
1636934400000 | 960.73 |
1637020800000 | 961.57 |
1637107200000 | 963.88 |
1637193600000 | 954.23 |
1637280000000 | 953.75 |
1637539200000 | 954.67 |
1637625600000 | 937.24 |
1637712000000 | 936.01 |
1637798400000 | 944.51 |
1637884800000 | 907.75 |
1638144000000 | 921.61 |
1638230400000 | 909.7 |
1638316800000 | 923.34 |
1638403200000 | 915.54 |
1638489600000 | 898.28 |
1638748800000 | 910.5 |
1638835200000 | 937.84 |
1638921600000 | 936.72 |
1639008000000 | 936.42 |
1639094400000 | 933.57 |
1639353600000 | 926.16 |
1639440000000 | 909.59 |
1639526400000 | 913.66 |
1639612800000 | 921.79 |
1639699200000 | 917.79 |
1639958400000 | 902.44 |
1640044800000 | 918.36 |
1640131200000 | 923.54 |
1640217600000 | 938.36 |
1640304000000 | 937.19 |
1640563200000 | 946.62 |
1640649600000 | 955.47 |
1640736000000 | 954.51 |
1640822400000 | 955.88 |
1640908800000 | 953.08 |
1641168000000 | 957.14 |
1641254400000 | 967.97 |
1641340800000 | 969.72 |
1641427200000 | 959.62 |
1641513600000 | 945.04 |
1641772800000 | 919.04 |
1641859200000 | 929.18 |
1641945600000 | 942.66 |
1642032000000 | 944 |
1642118400000 | 925.92 |
1642377600000 | 928.68 |
1642464000000 | 917.04 |
1642550400000 | 923.66 |
1642636800000 | 930.46 |
1642723200000 | 905.67 |
1642982400000 | 865.96 |
1643068800000 | 872.66 |
1643155200000 | 890.58 |
1643241600000 | 890.27 |
1643328000000 | 880.46 |
1643587200000 | 893.75 |
1643673600000 | 907.53 |
1643760000000 | 915.85 |
1643846400000 | 898.43 |
1643932800000 | 879.68 |
1644192000000 | 885.25 |
1644278400000 | 877.61 |
1644364800000 | 899.01 |
1644451200000 | 888.25 |
1644537600000 | 886.08 |
1644796800000 | 864.66 |
1644883200000 | 880.13 |
1644969600000 | 877.49 |
1645056000000 | 858.06 |
1645142400000 | 843.65 |
1645401600000 | 831.15 |
1645488000000 | 838.09 |
1645574400000 | 828.08 |
1645660800000 | 801.23 |
1645747200000 | 829.47 |
1646006400000 | 832.59 |
1646092800000 | 818.37 |
1646179200000 | 820.74 |
1646265600000 | 805.85 |
1646352000000 | 783.74 |
1646611200000 | 776.49 |
1646697600000 | 776.3 |
1646784000000 | 799.47 |
1646870400000 | 803.58 |
1646956800000 | 813.77 |
1647216000000 | 831.99 |
1647302400000 | 821.8099 |
1647388800000 | 860.86 |
1647475200000 | 862.53 |
1647561600000 | 868.39 |
1647820800000 | 876.87 |
1647907200000 | 880.3 |
1647993600000 | 869.09 |
1648080000000 | 863.53 |
1648166400000 | 864.85 |
1648425600000 | 867.25 |
1648512000000 | 882.11 |
1648598400000 | 885.29 |
1648684800000 | 872.6 |
1648771200000 | 887.13 |
1649030400000 | 891.97 |
1649116800000 | 898.23 |
1649203200000 | 879.83 |
1649289600000 | 883.68 |
1649376000000 | 891.82 |
1649635200000 | 876.59 |
1649721600000 | 880.89 |
1649808000000 | 879.07 |
1649894400000 | 883.43 |
1650326400000 | 881.82 |
1650412800000 | 886.75 |
1650499200000 | 890.88 |
1650585600000 | 868.59 |
1650844800000 | 840.17 |
1650931200000 | 829.16 |
1651017600000 | 842.58 |
1651104000000 | 841.07 |
1651190400000 | 845.82 |
1651449600000 | 825.42 |
1651536000000 | 831.07 |
1651622400000 | 818.45 |
1651708800000 | 807.1 |
1651795200000 | 790.48 |
1652054400000 | 757.13 |
1652140800000 | 764.33 |
1652227200000 | 781.67 |
1652313600000 | 777.41 |
1652400000000 | 791.52 |
1652659200000 | 797.42 |
1652745600000 | 806.96 |
1652832000000 | 800.37 |
1652918400000 | 793.5 |
1653004800000 | 799.41 |
1653264000000 | 807.9299 |
1653350400000 | 802.16 |
1653436800000 | 796.46 |
1653523200000 | 795.5599 |
1653609600000 | 814.29 |
1653868800000 | 826.08 |
1653955200000 | 819.64 |
1654041600000 | 810.98 |
1654128000000 | 820.9299 |
1654214400000 | 816.84 |
1654473600000 | 820.08 |
1654560000000 | 817 |
1654646400000 | 813.16 |
1654732800000 | 796.53 |
1654819200000 | 773.73 |
1655078400000 | 753.45 |
1655164800000 | 746.36 |
1655251200000 | 748.91 |
1655337600000 | 723.49 |
1655424000000 | 722.48 |
1655683200000 | 735.8 |
1655769600000 | 734.15 |
1655856000000 | 719.84 |
1655942400000 | 706.13 |
1656028800000 | 714.61 |
1656288000000 | 731.54 |
1656374400000 | 736.72 |
1656460800000 | 728.21 |
1656547200000 | 708.13 |
1656633600000 | 712.05 |
1656892800000 | 714.69 |
1656979200000 | 701.48 |
1657065600000 | 712.3 |
1657152000000 | 727.74 |
1657238400000 | 730.47 |
1657497600000 | 721.51 |
1657584000000 | 731.82 |
1657670400000 | 720.3 |
1657756800000 | 706.87 |
1657843200000 | 717.99 |
1658102400000 | 730.44 |
1658188800000 | 739.62 |
1658275200000 | 739.51 |
1658361600000 | 743.28 |
1658448000000 | 744.71 |
1658707200000 | 742.74 |
1658793600000 | 735.3 |
1658880000000 | 735.95 |
1658966400000 | 751.3 |
1659052800000 | 769.14 |
1659312000000 | 764.14 |
1659398400000 | 752.37 |
1659484800000 | 755 |
1659571200000 | 757.9 |
1659657600000 | 751.02 |
1659916800000 | 760.2 |
1660003200000 | 752.8099 |
1660089600000 | 770.03 |
1660176000000 | 772.94 |
1660262400000 | 769.92 |
1660521600000 | 764.05 |
1660608000000 | 769.74 |
1660694400000 | 757.4 |
1660780800000 | 765.8099 |
1660867200000 | 759.89 |
1661126400000 | 748.71 |
1661212800000 | 752.78 |
1661299200000 | 751.85 |
1661385600000 | 756.09 |
1661472000000 | 741.88 |
1661731200000 | 733.9 |
1661817600000 | 729.79 |
1661904000000 | 724.26 |
1661990400000 | 705.67 |
1662076800000 | 720.09 |
1662336000000 | 709.88 |
1662422400000 | 708.99 |
1662508800000 | 703.4299 |
1662595200000 | 704.04 |
1662681600000 | 719.24 |
1662940800000 | 734.55 |
1663027200000 | 720.39 |
1663113600000 | 706.03 |
1663200000000 | 699.97 |
1663286400000 | 687.75 |
1663545600000 | 684.54 |
1663632000000 | 667.12 |
1663718400000 | 675.03 |
1663804800000 | 663.28 |
1663891200000 | 647.16 |
1664150400000 | 643.99 |
1664236800000 | 645.57 |
1664323200000 | 641.61 |
1664409600000 | 625.88 |
1664496000000 | 637.48 |
1664755200000 | 649.79 |
1664841600000 | 667.49 |
1664928000000 | 653.55 |
1665014400000 | 650.51 |
1665100800000 | 637.64 |
1665360000000 | 639.17 |
1665446400000 | 635.1799 |
1665532800000 | 634.38 |
1665619200000 | 640.8099 |
1665705600000 | 647.28 |
1665964800000 | 661.07 |
1666051200000 | 668.94 |
1666137600000 | 657.6 |
1666224000000 | 657.19 |
1666310400000 | 645.34 |
1666569600000 | 654.8 |
1666656000000 | 663.12 |
1666742400000 | 670.71 |
1666828800000 | 676.91 |
1666915200000 | 674.71 |
1667174400000 | 675.66 |
1667260800000 | 685.44 |
1667347200000 | 683.24 |
1667433600000 | 674.82 |
1667520000000 | 693.35 |
1667779200000 | 700.8 |
1667865600000 | 710.26 |
1667952000000 | 706.64 |
1668038400000 | 726.67 |
1668124800000 | 737.15 |
1668384000000 | 732.22 |
1668470400000 | 728.14 |
1668556800000 | 717.5599 |
1668643200000 | 705.04 |
1668729600000 | 711.38 |
1668988800000 | 709.26 |
1669075200000 | 717.21 |
1669161600000 | 723.17 |
1669248000000 | 729.6 |
1669334400000 | 730.3 |
1669593600000 | 720.72 |
1669680000000 | 722.62 |
1669766400000 | 724.33 |
1669852800000 | 736.94 |
1669939200000 | 735.92 |
1670198400000 | 736.21 |
1670284800000 | 727.94 |
1670371200000 | 720.3099 |
1670457600000 | 717.59 |
1670544000000 | 726.36 |
1670803200000 | 723.12 |
1670889600000 | 737.73 |
1670976000000 | 734.8 |
1671062400000 | 712.36 |
1671148800000 | 697.3 |
1671408000000 | 699.4 |
1671494400000 | 697.66 |
1671580800000 | 710.98 |
1671667200000 | 701.4299 |
1671753600000 | 702.77 |
1672099200000 | 705.98 |
1672185600000 | 703.9 |
1672272000000 | 707.7 |
1672358400000 | 700.2 |
1672617600000 | 712.02 |
1672704000000 | 710.63 |
1672790400000 | 709.19 |
1672876800000 | 714.05 |
1672963200000 | 721.01 |
1673222400000 | 739.83 |
1673308800000 | 732.16 |
1673395200000 | 735.16 |
1673481600000 | 741.59 |
1673568000000 | 742.53 |
1673827200000 | 746.22 |
1673913600000 | 747.65 |
1674000000000 | 752.12 |
1674086400000 | 736.64 |
1674172800000 | 744.02 |
1674432000000 | 755.98 |
1674518400000 | 751.84 |
1674604800000 | 743.03 |
1674691200000 | 745.32 |
1674777600000 | 750.45 |
1675036800000 | 746.08 |
1675123200000 | 736.04 |
1675209600000 | 742.48 |
1675296000000 | 767.35 |
1675382400000 | 761.59 |
1675641600000 | 746.94 |
1675728000000 | 749.87 |
1675814400000 | 754.94 |
1675900800000 | 762.67 |
1675987200000 | 749.3 |
1676246400000 | 753.55 |
1676332800000 | 755.49 |
1676419200000 | 754.39 |
1676505600000 | 754.76 |
1676592000000 | 749.21 |
1676851200000 | 756.44 |
1676937600000 | 750.05 |
1677024000000 | 748.92 |
1677110400000 | 747.1799 |
1677196800000 | 738.33 |
1677456000000 | 747.48 |
1677542400000 | 749.04 |
1677628800000 | 745.13 |
1677715200000 | 746.69 |
1677801600000 | 755.55 |
1678060800000 | 753.26 |
1678147200000 | 740.76 |
1678233600000 | 741.57 |
1678320000000 | 733.66 |
1678406400000 | 720.2 |
1678665600000 | 711.36 |
1678752000000 | 723.87 |
1678838400000 | 701.42 |
1678924800000 | 705.61 |
1679011200000 | 696.1 |
1679270400000 | 707.3 |
1679356800000 | 714.39 |
1679443200000 | 714.17 |
1679529600000 | 718.52 |
1679616000000 | 701.98 |
1679875200000 | 709.34 |
1679961600000 | 710.89 |
1680048000000 | 718.77 |
1680134400000 | 730.28 |
1680220800000 | 739.41 |
1680480000000 | 738.03 |
1680566400000 | 740.45 |
1680652800000 | 728.8 |
1680739200000 | 730.36 |
1681171200000 | 739.03 |
1681257600000 | 739.59 |
1681344000000 | 743.84 |
1681430400000 | 750.35 |
1681689600000 | 755.0599 |
1681776000000 | 756.64 |
1681862400000 | 750.34 |
1681948800000 | 749.62 |
1682035200000 | 744.59 |
1682294400000 | 746.5 |
1682380800000 | 741.7 |
1682467200000 | 739.44 |
1682553600000 | 743.16 |
1682640000000 | 743.96 |
1682899200000 | 744.78 |
1682985600000 | 734.12 |
1683072000000 | 737.58 |
1683158400000 | 733.23 |
1683244800000 | 744.47 |
1683504000000 | 748.83 |
1683590400000 | 742.91 |
1683676800000 | 738.89 |
1683763200000 | 738.27 |
1683849600000 | 738.24 |
1684108800000 | 746.03 |
1684195200000 | 735.82 |
1684281600000 | 732.28 |
1684368000000 | 729.78 |
1684454400000 | 736.61 |
1684713600000 | 733.74 |
1684800000000 | 731.83 |
1684886400000 | 719.72 |
1684972800000 | 711.58 |
1685059200000 | 718.11 |
1685318400000 | 713.84 |
1685404800000 | 709.79 |
1685491200000 | 703.91 |
1685577600000 | 703.6 |
1685664000000 | 723.09 |
1685923200000 | 720.76 |
1686009600000 | 719.3099 |
1686096000000 | 722.85 |
1686182400000 | 721.51 |
1686268800000 | 723.34 |
1686528000000 | 721.26 |
1686614400000 | 729.5599 |
1686700800000 | 729.7 |
1686787200000 | 724.65 |
1686873600000 | 725.57 |
1687132800000 | 705.15 |
1687219200000 | 695.4 |
1687305600000 | 686.91 |
1687392000000 | 681.26 |
1687478400000 | 677.99 |
1687737600000 | 680.6 |
1687824000000 | 676.7 |
1687910400000 | 681.23 |
1687996800000 | 687 |
1688083200000 | 691.49 |
1688342400000 | 691.39 |
1688428800000 | 699.64 |
1688515200000 | 694.03 |
1688601600000 | 677.73 |
1688688000000 | 683.57 |
1688947200000 | 684.25 |
1689033600000 | 694.4299 |
1689120000000 | 711.61 |
1689206400000 | 714.24 |
1689292800000 | 706.84 |
1689552000000 | 700.5599 |
1689638400000 | 709.13 |
1689724800000 | 709.88 |
1689811200000 | 712.47 |
1689897600000 | 705.48 |
1690156800000 | 709.61 |
1690243200000 | 720.26 |
1690329600000 | 712.25 |
1690416000000 | 718.5 |
1690502400000 | 713.6799 |
1690761600000 | 716.65 |
1690848000000 | 710.73 |
1690934400000 | 697.0599 |
1691020800000 | 692.19 |
1691107200000 | 696.71 |
1691366400000 | 694.69 |
1691452800000 | 687.7 |
1691539200000 | 694.77 |
1691625600000 | 701.1799 |
1691712000000 | 688.15 |
1691971200000 | 687.46 |
1692057600000 | 681.63 |
1692144000000 | 681.64 |
1692230400000 | 676.76 |
1692316800000 | 668.02 |
1692576000000 | 665.97 |
1692662400000 | 671.65 |
1692748800000 | 672.99 |
1692835200000 | 667.03 |
1692921600000 | 669.03 |
1693180800000 | 678.25 |
1693267200000 | 685.34 |
1693353600000 | 689.39 |
1693440000000 | 688.86 |
1693526400000 | 691.32 |
1693785600000 | 694.59 |
1693872000000 | 694.67 |
1693958400000 | 695.08 |
1694044800000 | 689.85 |
1694131200000 | 689.02 |
1694390400000 | 694.63 |
1694476800000 | 691.07 |
1694563200000 | 687.51 |
1694649600000 | 700.16 |
1694736000000 | 699.96 |
1694995200000 | 695.01 |
1695081600000 | 691.95 |
1695168000000 | 700.58 |
1695254400000 | 690.6 |
1695340800000 | 690.34 |
1695600000000 | 689.61 |
1695686400000 | 683.35 |
1695772800000 | 686.91 |
1695859200000 | 687.44 |
1695945600000 | 699.15 |
1696204800000 | 687.77 |
1696291200000 | 676.46 |
1696377600000 | 673.23 |
1696464000000 | 682.6 |
1696550400000 | 689.2 |
1696809600000 | 690.57 |
1696896000000 | 702.6799 |
1696982400000 | 702.36 |
1697068800000 | 703.15 |
1697155200000 | 699.21 |
1697414400000 | 699.86 |
1697500800000 | 693.15 |
1697587200000 | 681.57 |
1697673600000 | 673.8099 |
1697760000000 | 661.75 |
1698019200000 | 655.39 |
1698105600000 | 659.77 |
1698192000000 | 657.87 |
1698278400000 | 661.41 |
1698364800000 | 664.2 |
1698624000000 | 666.1799 |
1698710400000 | 678.09 |
1698796800000 | 675.12 |
1698883200000 | 690.95 |
1698969600000 | 694.8 |
1699228800000 | 696.01 |
1699315200000 | 691.91 |
1699401600000 | 697.33 |
1699488000000 | 707.34 |
1699574400000 | 697.27 |
1699833600000 | 701.83 |
1699920000000 | 724.3 |
1700006400000 | 733.04 |
1700092800000 | 721.15 |
1700179200000 | 732.23 |
1700438400000 | 736.41 |
1700524800000 | 733.41 |
1700611200000 | 731.54 |
1700697600000 | 737.71 |
1700784000000 | 740.6 |
1701043200000 | 741.67 |
1701129600000 | 738.44 |
1701216000000 | 742.73 |
1701302400000 | 739.3 |
1701388800000 | 751.3 |
1701648000000 | 747.36 |
1701734400000 | 748.3099 |
1701820800000 | 754.69 |
1701907200000 | 757.54 |
1701993600000 | 759.22 |
1702252800000 | 760.61 |
1702339200000 | 753.51 |
1702425600000 | 751.08 |
1702512000000 | 773.5599 |
1702598400000 | 778.29 |
1702857600000 | 780.89 |
1702944000000 | 783.0599 |
1703030400000 | 785.38 |
1703116800000 | 782.9299 |
1703203200000 | 789.1799 |
1703635200000 | 794.02 |
1703721600000 | 790.38 |
1703808000000 | 786.52 |
1704153600000 | 787.11 |
1704240000000 | 774.52 |
1704326400000 | 784.17 |
1704412800000 | 783.05 |
1704672000000 | 783.9 |
1704758400000 | 781.61 |
1704844800000 | 778.0599 |
1704931200000 | 774.32 |
1705017600000 | 781.4 |
1705276800000 | 773.92 |
1705363200000 | 768.7 |
1705449600000 | 752.97 |
1705536000000 | 755.09 |
1705622400000 | 749.41 |
1705881600000 | 754.12 |
1705968000000 | 758.55 |
1706054400000 | 762.35 |
1706140800000 | 766.82 |
1706227200000 | 769.5599 |
1706486400000 | 769.19 |
1706572800000 | 767.51 |
1706659200000 | 772.35 |
1706745600000 | 769.08 |
1706832000000 | 763.86 |
1707091200000 | 754.86 |
1707177600000 | 762.96 |
1707264000000 | 764.46 |
1707350400000 | 758.3099 |
1707436800000 | 756.42 |
1707696000000 | 762.8 |
1707782400000 | 752.62 |
1707868800000 | 759.08 |
1707955200000 | 767.73 |
1708041600000 | 773.45 |
1708300800000 | 774.53 |
1708387200000 | 774.99 |
1708473600000 | 773.35 |
1708560000000 | 774.61 |
1708646400000 | 774.01 |
1708905600000 | 771.9299 |
1708992000000 | 774.07 |
1709078400000 | 769.85 |
1709164800000 | 770.8099 |
1709251200000 | 779.83 |
1709510400000 | 771.04 |
1709596800000 | 764.99 |
1709683200000 | 768.66 |
1709769600000 | 775.41 |
1709856000000 | 785.08 |
1710115200000 | 780.04 |
1710201600000 | 786.42 |
1710288000000 | 789.21 |
1710374400000 | 787.37 |
1710460800000 | 786.41 |
1710720000000 | 782.63 |
1710806400000 | 787.88 |
1710892800000 | 789.38 |
1710979200000 | 801.66 |
1711065600000 | 800.1 |
1711324800000 | 796.54 |
1711411200000 | 798.55 |
1711497600000 | 802.74 |
1711584000000 | 796.99 |
1712016000000 | 793.95 |
1712102400000 | 799.55 |
1712188800000 | 806.23 |
1712275200000 | 801.08 |
1712534400000 | 807.66 |
1712620800000 | 803.26 |
1712707200000 | 800.02 |
1712793600000 | 796.9 |
1712880000000 | 797.79 |
1713139200000 | 799.6 |
1713225600000 | 786.09 |
1713312000000 | 784.33 |
1713398400000 | 787.61 |
1713484800000 | 789.22 |
1713744000000 | 794.8 |
1713830400000 | 806.76 |
1713916800000 | 803.29 |
1714003200000 | 795.13 |
1714089600000 | 809.19 |
1714348800000 | 813.16 |
1714435200000 | 809.22 |
1714521600000 | 809.46 |
1714608000000 | 808.55 |
1714694400000 | 816.32 |
1714953600000 | 824.08 |
1715040000000 | 829.46 |
1715126400000 | 828.71 |
1715212800000 | 829.12 |
1715299200000 | 839.26 |
1715558400000 | 838.8099 |
1715644800000 | 842.94 |
1715731200000 | 849.34 |
1715817600000 | 853.3 |
1715904000000 | 849.33 |
1716163200000 | 856.78 |
1716249600000 | 860.01 |
1716336000000 | 852.96 |
1716422400000 | 853.3 |
1716508800000 | 854.15 |
1716768000000 | 860.29 |
1716854400000 | 858.42 |
1716940800000 | 843.59 |
1717027200000 | 850.37 |
1717113600000 | 857.74 |
1717372800000 | 861.35 |
1717459200000 | 848.22 |
1717545600000 | 851.68 |
1717632000000 | 852.18 |
1717718400000 | 853.02 |
1717977600000 | 852.31 |
1718064000000 | 845.21 |
1718150400000 | 860.87 |
1718236800000 | 849.89 |
1718323200000 | 837.35 |
1718582400000 | 837.0599 |
1718668800000 | 845.66 |
1718755200000 | 845.84 |
1718841600000 | 854.94 |
1718928000000 | 854.52 |
1719187200000 | 859.24 |
1719273600000 | 850.52 |
1719360000000 | 847.92 |
1719446400000 | 840.66 |
1719532800000 | 841.14 |
1719792000000 | 846.91 |
1719878400000 | 840.57 |
1719964800000 | 850.67 |
1720051200000 | 854.32 |
1720137600000 | 850.73 |
1720396800000 | 846.21 |
1720483200000 | 840.46 |
1720569600000 | 845.83 |
1720656000000 | 850.62 |
1720742400000 | 863.85 |
1721001600000 | 849.09 |
1721088000000 | 848.42 |
1721174400000 | 847.7 |
1721260800000 | 855.62 |
1721347200000 | 842.47 |
1721606400000 | 846.89 |
1721692800000 | 845.2 |
1721779200000 | 840.02 |
1721865600000 | 836.03 |
1721952000000 | 838.65 |
1722211200000 | 841.21 |
1722297600000 | 847.24 |
1722384000000 | 855.4 |
1722470400000 | 846.98 |
1722556800000 | 824.78 |
1722816000000 | 801.16 |
1722902400000 | 806.88 |
1722988800000 | 827.35 |
1723075200000 | 824.37 |
1723161600000 | 831.25 |
1723420800000 | 832.89 |
1723507200000 | 838.57 |
1723593600000 | 845.79 |
1723680000000 | 848.63 |
1723766400000 | 847.99 |
1724025600000 | 859.23 |
1724112000000 | 856.18 |
1724198400000 | 854.49 |
1724284800000 | 856.46 |
1724371200000 | 861.73 |
1724630400000 | 861.93 |
1724716800000 | 864.33 |
1724803200000 | 865.95 |
1724889600000 | 872.22 |
1724976000000 | 874.62 |
1725235200000 | 870.28 |
1725321600000 | 858.35 |
1725408000000 | 851.42 |
1725494400000 | 844.14 |
1725580800000 | 838.47 |
1725840000000 | 839.54 |
1725926400000 | 838.48 |
1726012800000 | 838.88 |
1726099200000 | 848.68 |
1726185600000 | 861.55 |
1726444800000 | 863.19 |
1726531200000 | 866.95 |
1726617600000 | 863.09 |
1726704000000 | 875.65 |
1726790400000 | 870.77 |
1727049600000 | 876.36 |
1727136000000 | 882.29 |
1727222400000 | 887.3 |
1727308800000 | 892.35 |
1727395200000 | 893.66 |
1727654400000 | 891.63 |
1727740800000 | 885.72 |
1727827200000 | 889.84 |
1727913600000 | 882.55 |
1728000000000 | 882.89 |
1728259200000 | 885.39 |
1728345600000 | 877.62 |
1728432000000 | 879.61 |
1728518400000 | 873.1 |
1728604800000 | 879.93 |
1728864000000 | 880.49 |
1728950400000 | 876.85 |
1729036800000 | 872.62 |
1729123200000 | 874.32 |
1729209600000 | 872.23 |
1729468800000 | 868.01 |
1729555200000 | 866.11 |
1729641600000 | 864.19 |
1729728000000 | 861.27 |
1729814400000 | 868.78 |
1730073600000 | 869.82 |
1730160000000 | 861.31 |
1730246400000 | 851.9 |
1730332800000 | 839.55 |
1730419200000 | 845.44 |
1730678400000 | 851.15 |
1730764800000 | 852.49 |
1730851200000 | 838.22 |
1730937600000 | 856.21 |
1731024000000 | 848.29 |
1731283200000 | 855.28 |
1731369600000 | 837.47 |
1731456000000 | 835.62 |
1731542400000 | 844.47 |
1731628800000 | 838.49 |
1731888000000 | 833.41 |
1731974400000 | 833.6 |
1732060800000 | 829.82 |
1732147200000 | 833.41 |
1732233600000 | 846.07 |
1732492800000 | 850.04 |
1732579200000 | 837.24 |
1732665600000 | 842.71 |
1732752000000 | 843.84 |
1732838400000 | 845.87 |
STOXX Nordic Mid | STOXX Nordic | |
---|---|---|
2017 | 19.810330050212 | 10.861621615072 |
2018 | -9.4375659339266 | -6.3529488058525 |
2019 | 23.014635618666 | 23.978288559117 |
2020 | 22.539760001253 | 18.725361287114 |
2021 | 24.89352684521 | 29.309729335042 |
2022 | -26.796873416418 | -15.0443529685 |
2023 | 12.532128606977 | 16.897238352686 |
2024 | 8.3078467575997 | 6.247887869568 |
Methodology
The STOXX Nordic Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. For example, the STOXX Nordic Large Index is formed by taking all listed companies in the Nordic region that are in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009117752 | KMXP | KMXP INDEX | .KMXP |
Net Return EUR | CH0009117869 | KMXR | KMXR INDEX | .KMXR |
Net Return USD | CH0009117885 | KMXI | KMXI INDEX | .KMXI |
Price USD | CH0009117844 | KMXH | KMXH INDEX | .KMXH |
Net Return DKK | CH0037487037 | KMXDY | KMXDY INDEX | .KMXDY |
Price DKK | CH0037487029 | KMXDX | KMXDX INDEX | .KMXDX |
Net Return NOK | CH0037486211 | KMXNY | KMXNY INDEX | .KMXNY |
Price NOK | CH0037486203 | KMXNX | KMXNX INDEX | .KMXNX |
Price SEK | CH0037485312 | KMXX | KMXX INDEX | .KMXX |
Net Return SEK | CH0037485338 | KMXY | KMXY INDEX | .KMXY |
Gross Return DKK | CH0147787680 | KMXDZ | ||
Gross Return EUR | CH0147795519 | KMXGR | ||
Gross Return NOK | CH0147795337 | KMXNZ | ||
Gross Return SEK | CH0147795428 | KMXSZ | ||
Gross Return USD | CH0147790247 | KMXDGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALFA LAVAL | Industrial Goods and Services | Sweden | 4.365% |
ORSTED | Utilities | Denmark | 3.687% |
KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 3.641% |
WARTSILA | Industrial Goods and Services | Finland | 3.118% |
MOWI | Food, Beverage and Tobacco | Norway | 2.902% |
NORSK HYDRO | Basic Resources | Norway | 2.875% |
BOLIDEN | Basic Resources | Sweden | 2.872% |
SKANSKA B | Construction and Materials | Sweden | 2.744% |
A.P.MOLLER-MAERSK B | Industrial Goods and Services | Denmark | 2.702% |
HENNES & MAURITZ B | Retail | Sweden | 2.669% |
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.