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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Mid | 391.2 | 268.8 | 6.4 | 6.3 | 11.7 | 3.2 | 4.4 | 1.2 | 24.0 |
STOXX Nordic | 1,708.3 | 1,361.8 | 11.1 | 5.5 | 325.6 | 1.3 | 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 | -7.3 | 39.4 | N/A | N/A | 14.6 | -2.5 | 7.0 |
STOXX Nordic | -0.3 | 5.6 | 12.0 | 9.7 | 66.0 | N/A | N/A | 12.2 | 3.2 | 10.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Mid | N/A | N/A | 13.4 | 18.8 | 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
(EUR, 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 | 96.55 |
978566400000 | 100.21 |
978652800000 | 101.53 |
978912000000 | 102.02 |
978998400000 | 100.9 |
979084800000 | 100.46 |
979171200000 | 100.22 |
979257600000 | 101.76 |
979516800000 | 102.22 |
979603200000 | 100.88 |
979689600000 | 103 |
979776000000 | 103.59 |
979862400000 | 103.95 |
980121600000 | 103.57 |
980208000000 | 103.1 |
980294400000 | 104.13 |
980380800000 | 103.84 |
980467200000 | 103.31 |
980726400000 | 103.4 |
980812800000 | 104.69 |
980899200000 | 106.68 |
980985600000 | 105.48 |
981072000000 | 104.96 |
981331200000 | 104.17 |
981417600000 | 104.48 |
981504000000 | 103.74 |
981590400000 | 103.9 |
981676800000 | 103.15 |
981936000000 | 102.86 |
982022400000 | 102.12 |
982108800000 | 100.71 |
982195200000 | 103.52 |
982281600000 | 102.33 |
982540800000 | 102.49 |
982627200000 | 102.95 |
982713600000 | 102.67 |
982800000000 | 101.54 |
982886400000 | 100.06 |
983145600000 | 101.04 |
983232000000 | 101.41 |
983318400000 | 101.22 |
983404800000 | 98.85 |
983491200000 | 98.65 |
983750400000 | 98.77 |
983836800000 | 101.59 |
983923200000 | 101.49 |
984009600000 | 101.7 |
984096000000 | 101.12 |
984355200000 | 98.82 |
984441600000 | 96.62 |
984528000000 | 93.44 |
984614400000 | 94.71 |
984700800000 | 92.26 |
984960000000 | 90.65 |
985046400000 | 90.25 |
985132800000 | 87.79 |
985219200000 | 83.83 |
985305600000 | 86.12 |
985564800000 | 90.06 |
985651200000 | 91.75 |
985737600000 | 90.34 |
985824000000 | 88.67 |
985910400000 | 87.83 |
986169600000 | 85.88 |
986256000000 | 84.35 |
986342400000 | 84.25 |
986428800000 | 87.4 |
986515200000 | 87.24 |
986774400000 | 88.85 |
986860800000 | 91.89 |
986947200000 | 92.92 |
987033600000 | 91.69 |
987465600000 | 91.64 |
987552000000 | 95 |
987638400000 | 95.91 |
987724800000 | 94.82 |
987984000000 | 93.83 |
988070400000 | 93.98 |
988156800000 | 93.73 |
988243200000 | 94.72 |
988329600000 | 96.71 |
988588800000 | 99.75 |
988761600000 | 98.96 |
988848000000 | 97.3 |
988934400000 | 98.15 |
989193600000 | 99.17 |
989280000000 | 98.14 |
989366400000 | 97.67 |
989452800000 | 99.6 |
989539200000 | 99.77 |
989798400000 | 98.71 |
989884800000 | 99.17 |
989971200000 | 99.27 |
990057600000 | 101.84 |
990144000000 | 102.69 |
990403200000 | 103.26 |
990489600000 | 103.99 |
990576000000 | 103.03 |
990662400000 | 103.01 |
990748800000 | 102.88 |
991008000000 | 102.79 |
991094400000 | 101.92 |
991180800000 | 100.38 |
991267200000 | 101 |
991353600000 | 100.36 |
991612800000 | 100.02 |
991699200000 | 101.91 |
991785600000 | 100.9 |
991872000000 | 100.11 |
991958400000 | 100.06 |
992217600000 | 99.04 |
992304000000 | 97.59 |
992390400000 | 98.14 |
992476800000 | 95.88 |
992563200000 | 95.36 |
992822400000 | 95.57 |
992908800000 | 94.61 |
992995200000 | 93.65 |
993081600000 | 92.77 |
993168000000 | 93.18 |
993427200000 | 94.38 |
993513600000 | 92.95 |
993600000000 | 93.6 |
993686400000 | 95.46 |
993772800000 | 96.27 |
994032000000 | 97.08 |
994118400000 | 97.82 |
994204800000 | 96.91 |
994291200000 | 96.21 |
994377600000 | 93.45 |
994636800000 | 93.63 |
994723200000 | 93.76 |
994809600000 | 92.67 |
994896000000 | 93.17 |
994982400000 | 92.82 |
995241600000 | 92.59 |
995328000000 | 91.23 |
995414400000 | 90.47 |
995500800000 | 92.36 |
995587200000 | 91.49 |
995846400000 | 91.46 |
995932800000 | 90.49 |
996019200000 | 89.12 |
996105600000 | 90.11 |
996192000000 | 91.37 |
996451200000 | 92.33 |
996537600000 | 92.98 |
996624000000 | 93.51 |
996710400000 | 93.95 |
996796800000 | 93.7 |
997056000000 | 93.52 |
997142400000 | 93.45 |
997228800000 | 92.61 |
997315200000 | 91.34 |
997401600000 | 90.8 |
997660800000 | 91.15 |
997747200000 | 91.57 |
997833600000 | 90.85 |
997920000000 | 89.42 |
998006400000 | 88.12 |
998265600000 | 86.36 |
998352000000 | 86.54 |
998438400000 | 86.01 |
998524800000 | 86.45 |
998611200000 | 87.77 |
998870400000 | 87.6 |
998956800000 | 85.93 |
999043200000 | 84.47 |
999129600000 | 82.1 |
999216000000 | 81.55 |
999475200000 | 80.7 |
999561600000 | 82.35 |
999648000000 | 81.69 |
999734400000 | 81.51 |
999820800000 | 79.7 |
1000080000000 | 77.66 |
1000166400000 | 74.14 |
1000252800000 | 74.2 |
1000339200000 | 75.08 |
1000425600000 | 72.94 |
1000684800000 | 72.51 |
1000771200000 | 70.06 |
1000857600000 | 69.35 |
1000944000000 | 65.96 |
1001030400000 | 63.52 |
1001289600000 | 66.18 |
1001376000000 | 67.7 |
1001462400000 | 67.09 |
1001548800000 | 67.97 |
1001635200000 | 70.14 |
1001894400000 | 68.98 |
1001980800000 | 69.17 |
1002067200000 | 69.92 |
1002153600000 | 72.21 |
1002240000000 | 71.95 |
1002499200000 | 71.13 |
1002585600000 | 71.86 |
1002672000000 | 73.67 |
1002758400000 | 77.41 |
1002844800000 | 76.25 |
1003104000000 | 75.85 |
1003190400000 | 76.09 |
1003276800000 | 78.08 |
1003363200000 | 76.45 |
1003449600000 | 75.73 |
1003708800000 | 75.99 |
1003795200000 | 78.27 |
1003881600000 | 79.97 |
1003968000000 | 77.85 |
1004054400000 | 79.5 |
1004313600000 | 78.41 |
1004400000000 | 76.37 |
1004486400000 | 76.87 |
1004572800000 | 76.62 |
1004659200000 | 76.61 |
1004918400000 | 78.72 |
1005004800000 | 79.42 |
1005091200000 | 80.04 |
1005177600000 | 81.46 |
1005264000000 | 80.84 |
1005523200000 | 79.44 |
1005609600000 | 82.35 |
1005696000000 | 82.8 |
1005782400000 | 83.37 |
1005868800000 | 83.95 |
1006128000000 | 84.15 |
1006214400000 | 82.73 |
1006300800000 | 83.29 |
1006387200000 | 84.47 |
1006473600000 | 84.18 |
1006732800000 | 84.38 |
1006819200000 | 84.48 |
1006905600000 | 83.05 |
1006992000000 | 83.19 |
1007078400000 | 83.1 |
1007337600000 | 82.53 |
1007424000000 | 83.31 |
1007510400000 | 85.69 |
1007596800000 | 85.27 |
1007683200000 | 85.91 |
1007942400000 | 84.62 |
1008028800000 | 84.42 |
1008115200000 | 83.56 |
1008201600000 | 82.56 |
1008288000000 | 81.01 |
1008547200000 | 81.65 |
1008633600000 | 82.21 |
1008720000000 | 81.56 |
1008806400000 | 80.37 |
1008892800000 | 81.13 |
1009152000000 | 81.13 |
1009411200000 | 82.72 |
1009497600000 | 84.77 |
1009929600000 | 84.05 |
1010016000000 | 87.04 |
1010102400000 | 87.3 |
1010361600000 | 87.1 |
1010448000000 | 85.98 |
1010534400000 | 86.65 |
1010620800000 | 86.21 |
1010707200000 | 86.57 |
1010966400000 | 84.09 |
1011052800000 | 83.7 |
1011139200000 | 81.92 |
1011225600000 | 83.03 |
1011312000000 | 83.38 |
1011571200000 | 82.72 |
1011657600000 | 82.96 |
1011744000000 | 83.2 |
1011830400000 | 83.79 |
1011916800000 | 83.72 |
1012176000000 | 84.4 |
1012262400000 | 83.25 |
1012348800000 | 81.8 |
1012435200000 | 83.56 |
1012521600000 | 84.26 |
1012780800000 | 83.77 |
1012867200000 | 82.96 |
1012953600000 | 82.28 |
1013040000000 | 82.15 |
1013126400000 | 82.64 |
1013385600000 | 83.56 |
1013472000000 | 83.38 |
1013558400000 | 84.09 |
1013644800000 | 84.32 |
1013731200000 | 84.03 |
1013990400000 | 83.28 |
1014076800000 | 82.62 |
1014163200000 | 82.81 |
1014249600000 | 84.17 |
1014336000000 | 84.71 |
1014595200000 | 85.86 |
1014681600000 | 86.5 |
1014768000000 | 88.69 |
1014854400000 | 88.43 |
1014940800000 | 88.64 |
1015200000000 | 90.85 |
1015286400000 | 91.09 |
1015372800000 | 90.35 |
1015459200000 | 90.82 |
1015545600000 | 91.95 |
1015804800000 | 91.81 |
1015891200000 | 91.28 |
1015977600000 | 91.57 |
1016064000000 | 91.47 |
1016150400000 | 91.25 |
1016409600000 | 91.6 |
1016496000000 | 91.92 |
1016582400000 | 91.61 |
1016668800000 | 92.18 |
1016755200000 | 92.45 |
1017014400000 | 92.43 |
1017100800000 | 91.29 |
1017187200000 | 91.42 |
1017273600000 | 91.9 |
1017705600000 | 91.74 |
1017792000000 | 91.36 |
1017878400000 | 90.73 |
1017964800000 | 91.28 |
1018224000000 | 90.38 |
1018310400000 | 90.18 |
1018396800000 | 90.35 |
1018483200000 | 89.8 |
1018569600000 | 90.08 |
1018828800000 | 89.81 |
1018915200000 | 90.82 |
1019001600000 | 91.28 |
1019088000000 | 89.99 |
1019174400000 | 90.01 |
1019433600000 | 88.58 |
1019520000000 | 88.53 |
1019606400000 | 87.04 |
1019692800000 | 85.52 |
1019779200000 | 86.96 |
1020038400000 | 86.87 |
1020124800000 | 87.69 |
1020297600000 | 88.03 |
1020384000000 | 86.62 |
1020643200000 | 86.14 |
1020729600000 | 85.96 |
1020816000000 | 88.2 |
1020902400000 | 88.12 |
1020988800000 | 87.13 |
1021248000000 | 87.48 |
1021334400000 | 88.25 |
1021420800000 | 88.6 |
1021507200000 | 87.96 |
1021593600000 | 88 |
1021852800000 | 88.09 |
1021939200000 | 87.76 |
1022025600000 | 86.57 |
1022112000000 | 87.15 |
1022198400000 | 86.98 |
1022457600000 | 86.56 |
1022544000000 | 85.59 |
1022630400000 | 84.39 |
1022716800000 | 83.58 |
1022803200000 | 83.97 |
1023062400000 | 83.82 |
1023148800000 | 82.4 |
1023235200000 | 83.12 |
1023321600000 | 83.12 |
1023408000000 | 81.71 |
1023667200000 | 82.19 |
1023753600000 | 82.53 |
1023840000000 | 81.73 |
1023926400000 | 81.7 |
1024012800000 | 79.71 |
1024272000000 | 81.2 |
1024358400000 | 81.4 |
1024444800000 | 80.32 |
1024531200000 | 77.55 |
1024617600000 | 77.4 |
1024876800000 | 75.22 |
1024963200000 | 77.85 |
1025049600000 | 77.15 |
1025136000000 | 79.19 |
1025222400000 | 81.11 |
1025481600000 | 81.24 |
1025568000000 | 80.35 |
1025654400000 | 77.92 |
1025740800000 | 78.69 |
1025827200000 | 80.64 |
1026086400000 | 80.8 |
1026172800000 | 79.49 |
1026259200000 | 78 |
1026345600000 | 75.73 |
1026432000000 | 76.07 |
1026691200000 | 74.84 |
1026777600000 | 73.7 |
1026864000000 | 75.55 |
1026950400000 | 75.87 |
1027036800000 | 74.1 |
1027296000000 | 71.18 |
1027382400000 | 69.38 |
1027468800000 | 65.6 |
1027555200000 | 68.53 |
1027641600000 | 67.58 |
1027900800000 | 71.79 |
1027987200000 | 72.52 |
1028073600000 | 72.7 |
1028160000000 | 71.84 |
1028246400000 | 70.45 |
1028505600000 | 68.03 |
1028592000000 | 69.29 |
1028678400000 | 69.54 |
1028764800000 | 70.71 |
1028851200000 | 70.63 |
1029110400000 | 70.68 |
1029196800000 | 71.35 |
1029283200000 | 70.58 |
1029369600000 | 71.73 |
1029456000000 | 71 |
1029715200000 | 72 |
1029801600000 | 72.38 |
1029888000000 | 73.94 |
1029974400000 | 75.11 |
1030060800000 | 73.64 |
1030320000000 | 73.26 |
1030406400000 | 73.6 |
1030492800000 | 73.31 |
1030579200000 | 72.19 |
1030665600000 | 72.37 |
1030924800000 | 71.78 |
1031011200000 | 69.21 |
1031097600000 | 69.05 |
1031184000000 | 68.73 |
1031270400000 | 69.98 |
1031529600000 | 69.64 |
1031616000000 | 70.4 |
1031702400000 | 71.66 |
1031788800000 | 70.05 |
1031875200000 | 69.39 |
1032134400000 | 69.59 |
1032220800000 | 68.68 |
1032307200000 | 66.53 |
1032393600000 | 65.21 |
1032480000000 | 65.04 |
1032739200000 | 63.14 |
1032825600000 | 62.1 |
1032912000000 | 63.06 |
1032998400000 | 64.63 |
1033084800000 | 64.73 |
1033344000000 | 61.3 |
1033430400000 | 61.84 |
1033516800000 | 62.97 |
1033603200000 | 62.15 |
1033689600000 | 62.04 |
1033948800000 | 60.29 |
1034035200000 | 59.51 |
1034121600000 | 58.34 |
1034208000000 | 59.23 |
1034294400000 | 62.51 |
1034553600000 | 62.13 |
1034640000000 | 66.3 |
1034726400000 | 65.35 |
1034812800000 | 66.07 |
1034899200000 | 66.5 |
1035158400000 | 66.53 |
1035244800000 | 66.25 |
1035331200000 | 64.59 |
1035417600000 | 65.4 |
1035504000000 | 65.44 |
1035763200000 | 66.59 |
1035849600000 | 63.94 |
1035936000000 | 65.77 |
1036022400000 | 66.84 |
1036108800000 | 66.11 |
1036368000000 | 68.14 |
1036454400000 | 68.95 |
1036540800000 | 68.83 |
1036627200000 | 67.33 |
1036713600000 | 67.23 |
1036972800000 | 67.01 |
1037059200000 | 68.07 |
1037145600000 | 68.18 |
1037232000000 | 69.59 |
1037318400000 | 69.47 |
1037577600000 | 70.57 |
1037664000000 | 69.29 |
1037750400000 | 69.85 |
1037836800000 | 72.28 |
1037923200000 | 72.62 |
1038182400000 | 72.23 |
1038268800000 | 71.28 |
1038355200000 | 73.12 |
1038441600000 | 73.89 |
1038528000000 | 74.37 |
1038787200000 | 74.05 |
1038873600000 | 72.54 |
1038960000000 | 72.22 |
1039046400000 | 72 |
1039132800000 | 71.1 |
1039392000000 | 70.21 |
1039478400000 | 70.45 |
1039564800000 | 70.59 |
1039651200000 | 69.88 |
1039737600000 | 69.5 |
1039996800000 | 69.96 |
1040083200000 | 69.28 |
1040169600000 | 67.95 |
1040256000000 | 67.97 |
1040342400000 | 68.84 |
1040601600000 | 68.45 |
1040947200000 | 67.62 |
1041206400000 | 67.6 |
1041465600000 | 70.12 |
1041552000000 | 71.12 |
1041811200000 | 71.23 |
1041897600000 | 70.72 |
1041984000000 | 69.01 |
1042070400000 | 69.3 |
1042156800000 | 69.25 |
1042416000000 | 69.86 |
1042502400000 | 70.38 |
1042588800000 | 69.86 |
1042675200000 | 69.92 |
1042761600000 | 68.66 |
1043020800000 | 69.17 |
1043107200000 | 68.12 |
1043193600000 | 67.41 |
1043280000000 | 66.8 |
1043366400000 | 66.8 |
1043625600000 | 64.91 |
1043712000000 | 63.7 |
1043798400000 | 62.71 |
1043884800000 | 63.55 |
1043971200000 | 63.19 |
1044230400000 | 64.06 |
1044316800000 | 62.39 |
1044403200000 | 63.19 |
1044489600000 | 62.79 |
1044576000000 | 62.02 |
1044835200000 | 60.84 |
1044921600000 | 62.07 |
1045008000000 | 62.17 |
1045094400000 | 62.05 |
1045180800000 | 62.65 |
1045440000000 | 63.93 |
1045526400000 | 64.51 |
1045612800000 | 63.62 |
1045699200000 | 61.92 |
1045785600000 | 61.62 |
1046044800000 | 61.43 |
1046131200000 | 59.86 |
1046217600000 | 59.41 |
1046304000000 | 59.95 |
1046390400000 | 60.54 |
1046649600000 | 60.5 |
1046736000000 | 59.56 |
1046822400000 | 59.27 |
1046908800000 | 58.54 |
1046995200000 | 57.79 |
1047254400000 | 57.1 |
1047340800000 | 56.87 |
1047427200000 | 56.6 |
1047513600000 | 58.37 |
1047600000000 | 60.21 |
1047859200000 | 61.45 |
1047945600000 | 61.82 |
1048032000000 | 62.72 |
1048118400000 | 63.15 |
1048204800000 | 64.63 |
1048464000000 | 63.16 |
1048550400000 | 63.14 |
1048636800000 | 63.23 |
1048723200000 | 62.35 |
1048809600000 | 62.11 |
1049068800000 | 60.63 |
1049155200000 | 60.97 |
1049241600000 | 62.85 |
1049328000000 | 63.21 |
1049414400000 | 63.34 |
1049673600000 | 65.6 |
1049760000000 | 64.87 |
1049846400000 | 64.98 |
1049932800000 | 64.37 |
1050019200000 | 65.08 |
1050278400000 | 65.25 |
1050364800000 | 66.4 |
1050451200000 | 66.51 |
1050537600000 | 66.4 |
1050969600000 | 66.41 |
1051056000000 | 67.58 |
1051142400000 | 67.44 |
1051228800000 | 66.88 |
1051488000000 | 68.09 |
1051574400000 | 69.47 |
1051660800000 | 69.48 |
1051747200000 | 69.5 |
1051833600000 | 69.61 |
1052092800000 | 70.07 |
1052179200000 | 70.09 |
1052265600000 | 69.49 |
1052352000000 | 68.15 |
1052438400000 | 68.67 |
1052697600000 | 68.72 |
1052784000000 | 69.51 |
1052870400000 | 69.37 |
1052956800000 | 69.94 |
1053043200000 | 70.23 |
1053302400000 | 68.81 |
1053388800000 | 68.63 |
1053475200000 | 68.01 |
1053561600000 | 68.21 |
1053648000000 | 68.31 |
1053907200000 | 67.52 |
1053993600000 | 67.6 |
1054080000000 | 69.31 |
1054166400000 | 69.17 |
1054252800000 | 70.01 |
1054512000000 | 70.83 |
1054598400000 | 70.17 |
1054684800000 | 70.92 |
1054771200000 | 70.87 |
1054857600000 | 72.15 |
1055116800000 | 72.01 |
1055203200000 | 71.8 |
1055289600000 | 72.86 |
1055376000000 | 73.11 |
1055462400000 | 71.89 |
1055721600000 | 72.44 |
1055808000000 | 73.16 |
1055894400000 | 73.16 |
1055980800000 | 72.27 |
1056067200000 | 72.52 |
1056326400000 | 72.16 |
1056412800000 | 71.13 |
1056499200000 | 71 |
1056585600000 | 71.34 |
1056672000000 | 72.56 |
1056931200000 | 71.68 |
1057017600000 | 71.09 |
1057104000000 | 72.1 |
1057190400000 | 72.7 |
1057276800000 | 72.51 |
1057536000000 | 74.13 |
1057622400000 | 74.01 |
1057708800000 | 73.54 |
1057795200000 | 72.77 |
1057881600000 | 73.16 |
1058140800000 | 74.33 |
1058227200000 | 74.48 |
1058313600000 | 74.57 |
1058400000000 | 74.33 |
1058486400000 | 74.57 |
1058745600000 | 74.29 |
1058832000000 | 73.82 |
1058918400000 | 74.32 |
1059004800000 | 75.03 |
1059091200000 | 74.8 |
1059350400000 | 75.34 |
1059436800000 | 74.9 |
1059523200000 | 75.13 |
1059609600000 | 75.45 |
1059696000000 | 75.68 |
1059955200000 | 75.72 |
1060041600000 | 76.21 |
1060128000000 | 75.63 |
1060214400000 | 75.35 |
1060300800000 | 76.08 |
1060560000000 | 75.45 |
1060646400000 | 76.45 |
1060732800000 | 77.62 |
1060819200000 | 77.96 |
1060905600000 | 78.11 |
1061164800000 | 78.64 |
1061251200000 | 79.55 |
1061337600000 | 80.1 |
1061424000000 | 80.88 |
1061510400000 | 80.62 |
1061769600000 | 79.79 |
1061856000000 | 79.38 |
1061942400000 | 79.52 |
1062028800000 | 79.93 |
1062115200000 | 80.25 |
1062374400000 | 81.46 |
1062460800000 | 82.24 |
1062547200000 | 84.02 |
1062633600000 | 84.09 |
1062720000000 | 83.43 |
1062979200000 | 83.47 |
1063065600000 | 83.14 |
1063152000000 | 81.85 |
1063238400000 | 82.59 |
1063324800000 | 82.48 |
1063584000000 | 82.61 |
1063670400000 | 83.08 |
1063756800000 | 83.32 |
1063843200000 | 83.61 |
1063929600000 | 82.97 |
1064188800000 | 81.19 |
1064275200000 | 81.55 |
1064361600000 | 81.81 |
1064448000000 | 80.58 |
1064534400000 | 80.37 |
1064793600000 | 80.06 |
1064880000000 | 78 |
1064966400000 | 78.72 |
1065052800000 | 79.53 |
1065139200000 | 81.22 |
1065398400000 | 81.49 |
1065484800000 | 81.09 |
1065571200000 | 81.27 |
1065657600000 | 82.25 |
1065744000000 | 81.84 |
1066003200000 | 82.7 |
1066089600000 | 83.81 |
1066176000000 | 84.74 |
1066262400000 | 84.13 |
1066348800000 | 83.9 |
1066608000000 | 83.7 |
1066694400000 | 84.18 |
1066780800000 | 83.1 |
1066867200000 | 83.43 |
1066953600000 | 83.61 |
1067212800000 | 84.53 |
1067299200000 | 85.84 |
1067385600000 | 85.97 |
1067472000000 | 87.28 |
1067558400000 | 86.77 |
1067817600000 | 88.16 |
1067904000000 | 88.41 |
1067990400000 | 87.64 |
1068076800000 | 88.49 |
1068163200000 | 90.25 |
1068422400000 | 89.95 |
1068508800000 | 89.58 |
1068595200000 | 90.01 |
1068681600000 | 90.23 |
1068768000000 | 90.29 |
1069027200000 | 88.53 |
1069113600000 | 88.28 |
1069200000000 | 87.64 |
1069286400000 | 87.41 |
1069372800000 | 87.98 |
1069632000000 | 89.19 |
1069718400000 | 89.27 |
1069804800000 | 88.59 |
1069891200000 | 89.49 |
1069977600000 | 88.95 |
1070236800000 | 90.02 |
1070323200000 | 90.18 |
1070409600000 | 90.55 |
1070496000000 | 91.08 |
1070582400000 | 91.19 |
1070841600000 | 90.46 |
1070928000000 | 91.3 |
1071014400000 | 90.45 |
1071100800000 | 90.29 |
1071187200000 | 90.32 |
1071446400000 | 90.21 |
1071532800000 | 88.97 |
1071619200000 | 88.18 |
1071705600000 | 88.38 |
1071792000000 | 88.61 |
1072051200000 | 88.76 |
1072137600000 | 89.8 |
1072224000000 | 89.58 |
1072656000000 | 90.33 |
1072742400000 | 89.98 |
1072828800000 | 90.03 |
1073001600000 | 91.85 |
1073260800000 | 91.88 |
1073347200000 | 91.84 |
1073433600000 | 91.33 |
1073520000000 | 91.45 |
1073606400000 | 91.99 |
1073865600000 | 92.34 |
1073952000000 | 92.49 |
1074038400000 | 93.39 |
1074124800000 | 93.87 |
1074211200000 | 94.57 |
1074470400000 | 95.13 |
1074556800000 | 94.26 |
1074643200000 | 94.33 |
1074729600000 | 95.71 |
1074816000000 | 95.32 |
1075075200000 | 95.45 |
1075161600000 | 95.79 |
1075248000000 | 94.89 |
1075334400000 | 93.68 |
1075420800000 | 93.65 |
1075680000000 | 93.59 |
1075766400000 | 93.5 |
1075852800000 | 93.42 |
1075939200000 | 93.8 |
1076025600000 | 96.09 |
1076284800000 | 96.68 |
1076371200000 | 95.99 |
1076457600000 | 96.27 |
1076544000000 | 96.91 |
1076630400000 | 96.05 |
1076889600000 | 95.88 |
1076976000000 | 96.54 |
1077062400000 | 97.19 |
1077148800000 | 98.79 |
1077235200000 | 98.36 |
1077494400000 | 98.35 |
1077580800000 | 97.02 |
1077667200000 | 97.13 |
1077753600000 | 97.52 |
1077840000000 | 97.53 |
1078099200000 | 99.36 |
1078185600000 | 99.91 |
1078272000000 | 99.92 |
1078358400000 | 100.05 |
1078444800000 | 100.29 |
1078704000000 | 100.21 |
1078790400000 | 99.22 |
1078876800000 | 98.2 |
1078963200000 | 96.1 |
1079049600000 | 96.23 |
1079308800000 | 95.06 |
1079395200000 | 96.05 |
1079481600000 | 96.78 |
1079568000000 | 95.48 |
1079654400000 | 95.58 |
1079913600000 | 93.71 |
1080000000000 | 94.37 |
1080086400000 | 94.18 |
1080172800000 | 95.6 |
1080259200000 | 95.87 |
1080518400000 | 97.34 |
1080604800000 | 96.24 |
1080691200000 | 96.77 |
1080777600000 | 97.72 |
1080864000000 | 99.25 |
1081123200000 | 100.48 |
1081209600000 | 99.31 |
1081296000000 | 99.96 |
1081382400000 | 100.25 |
1081814400000 | 100.84 |
1081900800000 | 99.37 |
1081987200000 | 99.29 |
1082073600000 | 99.18 |
1082332800000 | 99.17 |
1082419200000 | 100.85 |
1082505600000 | 100.56 |
1082592000000 | 101.71 |
1082678400000 | 102.04 |
1082937600000 | 101.92 |
1083024000000 | 101.52 |
1083110400000 | 100.23 |
1083196800000 | 99.39 |
1083283200000 | 98.29 |
1083542400000 | 98.78 |
1083628800000 | 99.19 |
1083715200000 | 100.24 |
1083801600000 | 97.89 |
1083888000000 | 97.76 |
1084147200000 | 94.16 |
1084233600000 | 95.43 |
1084320000000 | 94.48 |
1084406400000 | 96.04 |
1084492800000 | 95.38 |
1084752000000 | 94.12 |
1084838400000 | 94.58 |
1084924800000 | 96.46 |
1085011200000 | 96.59 |
1085097600000 | 96.12 |
1085356800000 | 96.22 |
1085443200000 | 95.76 |
1085529600000 | 96.32 |
1085616000000 | 97.05 |
1085702400000 | 97.35 |
1085961600000 | 97.28 |
1086048000000 | 96.89 |
1086134400000 | 97.38 |
1086220800000 | 97.53 |
1086307200000 | 98.47 |
1086566400000 | 99.34 |
1086652800000 | 99.86 |
1086739200000 | 98.84 |
1086825600000 | 98.67 |
1086912000000 | 98.96 |
1087171200000 | 97.79 |
1087257600000 | 98.15 |
1087344000000 | 98.66 |
1087430400000 | 98.5 |
1087516800000 | 98.98 |
1087776000000 | 98.98 |
1087862400000 | 98.32 |
1087948800000 | 99.04 |
1088035200000 | 99.79 |
1088121600000 | 100.3 |
1088380800000 | 100.35 |
1088467200000 | 100.38 |
1088553600000 | 100.12 |
1088640000000 | 100.41 |
1088726400000 | 99.55 |
1088985600000 | 99.53 |
1089072000000 | 99.04 |
1089158400000 | 98.6 |
1089244800000 | 98.63 |
1089331200000 | 98.37 |
1089590400000 | 97.49 |
1089676800000 | 98.29 |
1089763200000 | 98.36 |
1089849600000 | 97.94 |
1089936000000 | 97.97 |
1090195200000 | 96.99 |
1090281600000 | 97.36 |
1090368000000 | 98.16 |
1090454400000 | 96.56 |
1090540800000 | 96.42 |
1090800000000 | 96.25 |
1090886400000 | 96.86 |
1090972800000 | 97.02 |
1091059200000 | 97.92 |
1091145600000 | 98.24 |
1091404800000 | 98.04 |
1091491200000 | 98.62 |
1091577600000 | 98.43 |
1091664000000 | 98.72 |
1091750400000 | 97.1 |
1092009600000 | 96.29 |
1092096000000 | 96.93 |
1092182400000 | 96.02 |
1092268800000 | 96.11 |
1092355200000 | 95.68 |
1092614400000 | 96.44 |
1092700800000 | 97.32 |
1092787200000 | 97.34 |
1092873600000 | 97.8 |
1092960000000 | 97.55 |
1093219200000 | 98.84 |
1093305600000 | 98.75 |
1093392000000 | 99.11 |
1093478400000 | 99.91 |
1093564800000 | 100.04 |
1093824000000 | 99.98 |
1093910400000 | 99.36 |
1093996800000 | 99.78 |
1094083200000 | 100.42 |
1094169600000 | 101.11 |
1094428800000 | 101.42 |
1094515200000 | 101.14 |
1094601600000 | 101.06 |
1094688000000 | 100.91 |
1094774400000 | 101 |
1095033600000 | 101.53 |
1095120000000 | 101.25 |
1095206400000 | 101.14 |
1095292800000 | 101.19 |
1095379200000 | 101.68 |
1095638400000 | 101.6 |
1095724800000 | 102.02 |
1095811200000 | 101.55 |
1095897600000 | 101.6 |
1095984000000 | 101.65 |
1096243200000 | 101.05 |
1096329600000 | 101.67 |
1096416000000 | 102.8 |
1096502400000 | 103.09 |
1096588800000 | 105.02 |
1096848000000 | 106.06 |
1096934400000 | 106.13 |
1097020800000 | 105.79 |
1097107200000 | 106.28 |
1097193600000 | 105.97 |
1097452800000 | 105.72 |
1097539200000 | 104.91 |
1097625600000 | 105.49 |
1097712000000 | 104.65 |
1097798400000 | 104.12 |
1098057600000 | 104.36 |
1098144000000 | 105.64 |
1098230400000 | 103.87 |
1098316800000 | 104.43 |
1098403200000 | 104.85 |
1098662400000 | 103.05 |
1098748800000 | 103.14 |
1098835200000 | 103.96 |
1098921600000 | 104.02 |
1099008000000 | 103.49 |
1099267200000 | 104.52 |
1099353600000 | 105.4 |
1099440000000 | 105.39 |
1099526400000 | 105.36 |
1099612800000 | 105.86 |
1099872000000 | 105.68 |
1099958400000 | 106.19 |
1100044800000 | 107.3 |
1100131200000 | 108.45 |
1100217600000 | 109.05 |
1100476800000 | 109.3 |
1100563200000 | 108.54 |
1100649600000 | 109.39 |
1100736000000 | 109.57 |
1100822400000 | 109.29 |
1101081600000 | 108.59 |
1101168000000 | 109.11 |
1101254400000 | 109.23 |
1101340800000 | 110.13 |
1101427200000 | 109.89 |
1101686400000 | 110.24 |
1101772800000 | 109.47 |
1101859200000 | 110.26 |
1101945600000 | 109.77 |
1102032000000 | 109.49 |
1102291200000 | 109.32 |
1102377600000 | 110.4 |
1102464000000 | 108.88 |
1102550400000 | 108.31 |
1102636800000 | 108.94 |
1102896000000 | 109.45 |
1102982400000 | 109.47 |
1103068800000 | 109.8 |
1103155200000 | 110.23 |
1103241600000 | 109.02 |
1103500800000 | 110.43 |
1103587200000 | 111.14 |
1103673600000 | 111.3 |
1103760000000 | 111.59 |
1103846400000 | 111.75 |
1104105600000 | 112.2 |
1104192000000 | 111.83 |
1104278400000 | 111.85 |
1104364800000 | 111.96 |
1104451200000 | 111.92 |
1104710400000 | 113.59 |
1104796800000 | 113.25 |
1104883200000 | 112.13 |
1104969600000 | 112.3 |
1105056000000 | 113.62 |
1105315200000 | 114.41 |
1105401600000 | 113.66 |
1105488000000 | 112.27 |
1105574400000 | 113.14 |
1105660800000 | 113.27 |
1105920000000 | 113.93 |
1106006400000 | 113.94 |
1106092800000 | 114.11 |
1106179200000 | 112.97 |
1106265600000 | 113.44 |
1106524800000 | 112.2 |
1106611200000 | 113.97 |
1106697600000 | 113.85 |
1106784000000 | 113.64 |
1106870400000 | 113.01 |
1107129600000 | 113.63 |
1107216000000 | 114.59 |
1107302400000 | 115.49 |
1107388800000 | 116.22 |
1107475200000 | 116.89 |
1107734400000 | 117.83 |
1107820800000 | 117.71 |
1107907200000 | 117.93 |
1107993600000 | 116.83 |
1108080000000 | 117.93 |
1108339200000 | 118.2 |
1108425600000 | 118.93 |
1108512000000 | 117.94 |
1108598400000 | 117.91 |
1108684800000 | 117.41 |
1108944000000 | 117.44 |
1109030400000 | 117.25 |
1109116800000 | 117.64 |
1109203200000 | 118.56 |
1109289600000 | 119.28 |
1109548800000 | 119.61 |
1109635200000 | 120.36 |
1109721600000 | 119.98 |
1109808000000 | 121.52 |
1109894400000 | 122.2 |
1110153600000 | 122.12 |
1110240000000 | 121.59 |
1110326400000 | 121.26 |
1110412800000 | 120.16 |
1110499200000 | 120.54 |
1110758400000 | 121.1 |
1110844800000 | 122.16 |
1110931200000 | 120.89 |
1111017600000 | 121.69 |
1111104000000 | 121.09 |
1111363200000 | 120.77 |
1111449600000 | 120.84 |
1111536000000 | 119.97 |
1111622400000 | 120.32 |
1112054400000 | 121.58 |
1112140800000 | 120.66 |
1112227200000 | 120.93 |
1112313600000 | 121.51 |
1112572800000 | 121.26 |
1112659200000 | 123.27 |
1112745600000 | 123.81 |
1112832000000 | 124 |
1112918400000 | 124.06 |
1113177600000 | 124.49 |
1113264000000 | 124.33 |
1113350400000 | 124.45 |
1113436800000 | 124.66 |
1113523200000 | 122.1 |
1113782400000 | 120.61 |
1113868800000 | 121.39 |
1113955200000 | 121.42 |
1114041600000 | 121.41 |
1114128000000 | 122.69 |
1114387200000 | 123.02 |
1114473600000 | 121.86 |
1114560000000 | 118.74 |
1114646400000 | 117.45 |
1114732800000 | 117.68 |
1114992000000 | 118.7 |
1115078400000 | 119.36 |
1115164800000 | 119.99 |
1115251200000 | 120.04 |
1115337600000 | 121.18 |
1115596800000 | 121.88 |
1115683200000 | 120.82 |
1115769600000 | 121.42 |
1115856000000 | 121.96 |
1115942400000 | 123.18 |
1116201600000 | 122.99 |
1116288000000 | 123.19 |
1116374400000 | 124.48 |
1116460800000 | 124.55 |
1116547200000 | 125.04 |
1116806400000 | 125.59 |
1116892800000 | 125.99 |
1116979200000 | 125.49 |
1117065600000 | 127.1 |
1117152000000 | 127.26 |
1117411200000 | 127.56 |
1117497600000 | 127.76 |
1117584000000 | 128.6 |
1117670400000 | 128.45 |
1117756800000 | 127.67 |
1118016000000 | 127.52 |
1118102400000 | 128.79 |
1118188800000 | 129.24 |
1118275200000 | 129.2 |
1118361600000 | 130.08 |
1118620800000 | 130.14 |
1118707200000 | 130.8 |
1118793600000 | 130.2 |
1118880000000 | 131.74 |
1118966400000 | 131.69 |
1119225600000 | 131.39 |
1119312000000 | 132.32 |
1119398400000 | 132.57 |
1119484800000 | 132.63 |
1119571200000 | 132.47 |
1119830400000 | 129.91 |
1119916800000 | 130.62 |
1120003200000 | 131.96 |
1120089600000 | 132.6 |
1120176000000 | 132.92 |
1120435200000 | 133.78 |
1120521600000 | 133.73 |
1120608000000 | 134.41 |
1120694400000 | 132.17 |
1120780800000 | 134.23 |
1121040000000 | 135.03 |
1121126400000 | 134.71 |
1121212800000 | 136 |
1121299200000 | 135.35 |
1121385600000 | 135.22 |
1121644800000 | 135.13 |
1121731200000 | 135.87 |
1121817600000 | 134.88 |
1121904000000 | 136.13 |
1121990400000 | 137.14 |
1122249600000 | 137.7 |
1122336000000 | 137.87 |
1122422400000 | 138.32 |
1122508800000 | 139.25 |
1122595200000 | 140.27 |
1122854400000 | 140.65 |
1122940800000 | 142.02 |
1123027200000 | 142.45 |
1123113600000 | 141.97 |
1123200000000 | 140.61 |
1123459200000 | 140.86 |
1123545600000 | 141.69 |
1123632000000 | 142.1 |
1123718400000 | 141.84 |
1123804800000 | 141.42 |
1124064000000 | 141.1 |
1124150400000 | 140.47 |
1124236800000 | 140.28 |
1124323200000 | 140.15 |
1124409600000 | 140.74 |
1124668800000 | 141.12 |
1124755200000 | 140.9 |
1124841600000 | 139.71 |
1124928000000 | 138.78 |
1125014400000 | 137.91 |
1125273600000 | 138.14 |
1125360000000 | 138.62 |
1125446400000 | 140.27 |
1125532800000 | 141.54 |
1125619200000 | 142.55 |
1125878400000 | 142.28 |
1125964800000 | 143.65 |
1126051200000 | 144.18 |
1126137600000 | 142.71 |
1126224000000 | 143.57 |
1126483200000 | 144.33 |
1126569600000 | 143.53 |
1126656000000 | 143.75 |
1126742400000 | 143.66 |
1126828800000 | 143.84 |
1127088000000 | 144.56 |
1127174400000 | 145.46 |
1127260800000 | 144.21 |
1127347200000 | 144.97 |
1127433600000 | 144.71 |
1127692800000 | 145.34 |
1127779200000 | 145.32 |
1127865600000 | 146.26 |
1127952000000 | 147.27 |
1128038400000 | 148.3 |
1128297600000 | 148.81 |
1128384000000 | 148.19 |
1128470400000 | 147.75 |
1128556800000 | 144.82 |
1128643200000 | 144.75 |
1128902400000 | 145.65 |
1128988800000 | 145.94 |
1129075200000 | 144.78 |
1129161600000 | 141.62 |
1129248000000 | 140.48 |
1129507200000 | 141.16 |
1129593600000 | 140.13 |
1129680000000 | 137.09 |
1129766400000 | 138.09 |
1129852800000 | 136.52 |
1130112000000 | 139.1 |
1130198400000 | 139.68 |
1130284800000 | 140.81 |
1130371200000 | 138.79 |
1130457600000 | 138.8 |
1130716800000 | 142.66 |
1130803200000 | 141.55 |
1130889600000 | 141.75 |
1130976000000 | 144.58 |
1131062400000 | 145.02 |
1131321600000 | 145.43 |
1131408000000 | 144.69 |
1131494400000 | 145.5 |
1131580800000 | 145.28 |
1131667200000 | 147.42 |
1131926400000 | 147.54 |
1132012800000 | 146.87 |
1132099200000 | 146.31 |
1132185600000 | 146.67 |
1132272000000 | 147.29 |
1132531200000 | 147.64 |
1132617600000 | 148.76 |
1132704000000 | 149.76 |
1132790400000 | 147.95 |
1132876800000 | 149.5 |
1133136000000 | 148.75 |
1133222400000 | 147.63 |
1133308800000 | 147.03 |
1133395200000 | 150.04 |
1133481600000 | 151.49 |
1133740800000 | 150.97 |
1133827200000 | 151.75 |
1133913600000 | 152.68 |
1134000000000 | 152.02 |
1134086400000 | 153.05 |
1134345600000 | 151.56 |
1134432000000 | 152.66 |
1134518400000 | 152.85 |
1134604800000 | 151.81 |
1134691200000 | 153.15 |
1134950400000 | 153.25 |
1135036800000 | 153.85 |
1135123200000 | 154.65 |
1135209600000 | 154.62 |
1135296000000 | 155.47 |
1135641600000 | 156.48 |
1135728000000 | 156.64 |
1135814400000 | 157.13 |
1135900800000 | 156.94 |
1136160000000 | 157.34 |
1136246400000 | 158.94 |
1136332800000 | 160.37 |
1136419200000 | 160 |
1136505600000 | 160.04 |
1136764800000 | 161.69 |
1136851200000 | 160.31 |
1136937600000 | 161.4 |
1137024000000 | 162.35 |
1137110400000 | 161.41 |
1137369600000 | 162.11 |
1137456000000 | 160.77 |
1137542400000 | 158.55 |
1137628800000 | 159.71 |
1137715200000 | 158.95 |
1137974400000 | 158.85 |
1138060800000 | 158.4 |
1138147200000 | 160.71 |
1138233600000 | 160.97 |
1138320000000 | 163.35 |
1138579200000 | 163.6 |
1138665600000 | 163.37 |
1138752000000 | 165.78 |
1138838400000 | 165.4 |
1138924800000 | 165.14 |
1139184000000 | 166.02 |
1139270400000 | 164.84 |
1139356800000 | 163.96 |
1139443200000 | 167.44 |
1139529600000 | 166.41 |
1139788800000 | 166.54 |
1139875200000 | 167.28 |
1139961600000 | 168.48 |
1140048000000 | 169.06 |
1140134400000 | 170.51 |
1140393600000 | 171.53 |
1140480000000 | 172.64 |
1140566400000 | 173.34 |
1140652800000 | 173.44 |
1140739200000 | 174.34 |
1140998400000 | 174.82 |
1141084800000 | 171.34 |
1141171200000 | 172.57 |
1141257600000 | 173.15 |
1141344000000 | 174.39 |
1141603200000 | 175.86 |
1141689600000 | 173.78 |
1141776000000 | 171.25 |
1141862400000 | 173.4 |
1141948800000 | 174.08 |
1142208000000 | 174.98 |
1142294400000 | 175.31 |
1142380800000 | 175.18 |
1142467200000 | 175.35 |
1142553600000 | 176.46 |
1142812800000 | 177.73 |
1142899200000 | 176.9 |
1142985600000 | 178.12 |
1143072000000 | 179.01 |
1143158400000 | 179.15 |
1143417600000 | 178.23 |
1143504000000 | 177.68 |
1143590400000 | 179.09 |
1143676800000 | 182.87 |
1143763200000 | 182.37 |
1144022400000 | 184.85 |
1144108800000 | 184.26 |
1144195200000 | 185.99 |
1144281600000 | 185.92 |
1144368000000 | 185.15 |
1144627200000 | 185.04 |
1144713600000 | 184.48 |
1144800000000 | 183.42 |
1144886400000 | 183.66 |
1145318400000 | 183.95 |
1145404800000 | 187.26 |
1145491200000 | 188.53 |
1145577600000 | 189.43 |
1145836800000 | 189.18 |
1145923200000 | 187.88 |
1146009600000 | 189.52 |
1146096000000 | 188.01 |
1146182400000 | 186.93 |
1146441600000 | 187.23 |
1146528000000 | 188.06 |
1146614400000 | 189.14 |
1146700800000 | 190.57 |
1146787200000 | 192.14 |
1147046400000 | 192.11 |
1147132800000 | 191.18 |
1147219200000 | 190.59 |
1147305600000 | 190.1 |
1147392000000 | 185.4 |
1147651200000 | 178.41 |
1147737600000 | 178.12 |
1147824000000 | 170.42 |
1147910400000 | 167.21 |
1147996800000 | 166.99 |
1148256000000 | 157.28 |
1148342400000 | 167.87 |
1148428800000 | 163.86 |
1148515200000 | 163.86 |
1148601600000 | 171.65 |
1148860800000 | 172.52 |
1148947200000 | 167.58 |
1149033600000 | 170.35 |
1149120000000 | 171.72 |
1149206400000 | 172.03 |
1149465600000 | 172.32 |
1149552000000 | 169.97 |
1149638400000 | 166.5 |
1149724800000 | 157.19 |
1149811200000 | 160.99 |
1150070400000 | 158.4 |
1150156800000 | 151.72 |
1150243200000 | 155.03 |
1150329600000 | 162.59 |
1150416000000 | 159.94 |
1150675200000 | 161.53 |
1150761600000 | 161.01 |
1150848000000 | 161.69 |
1150934400000 | 161.79 |
1151020800000 | 162.11 |
1151280000000 | 162.15 |
1151366400000 | 159.72 |
1151452800000 | 159.67 |
1151539200000 | 165.31 |
1151625600000 | 169.04 |
1151884800000 | 170.37 |
1151971200000 | 171.77 |
1152057600000 | 168.55 |
1152144000000 | 170.25 |
1152230400000 | 169.15 |
1152489600000 | 168.96 |
1152576000000 | 167.31 |
1152662400000 | 167 |
1152748800000 | 163.08 |
1152835200000 | 160 |
1153094400000 | 156.4 |
1153180800000 | 154.81 |
1153267200000 | 161.15 |
1153353600000 | 161.17 |
1153440000000 | 158.11 |
1153699200000 | 159.93 |
1153785600000 | 161.85 |
1153872000000 | 163.65 |
1153958400000 | 166.1 |
1154044800000 | 166.94 |
1154304000000 | 165.95 |
1154390400000 | 164.72 |
1154476800000 | 166.72 |
1154563200000 | 165.2 |
1154649600000 | 166.98 |
1154908800000 | 164.42 |
1154995200000 | 164.78 |
1155081600000 | 167.24 |
1155168000000 | 164.43 |
1155254400000 | 164.74 |
1155513600000 | 165.73 |
1155600000000 | 166.78 |
1155686400000 | 168.51 |
1155772800000 | 170.45 |
1155859200000 | 169.91 |
1156118400000 | 170.25 |
1156204800000 | 171.38 |
1156291200000 | 170.26 |
1156377600000 | 169.28 |
1156464000000 | 168.44 |
1156723200000 | 169.3 |
1156809600000 | 170.3 |
1156896000000 | 170.54 |
1156982400000 | 170 |
1157068800000 | 170.28 |
1157328000000 | 172.55 |
1157414400000 | 171.97 |
1157500800000 | 170.83 |
1157587200000 | 167.65 |
1157673600000 | 169.38 |
1157932800000 | 167.7 |
1158019200000 | 172.39 |
1158105600000 | 175.19 |
1158192000000 | 176.89 |
1158278400000 | 177.22 |
1158537600000 | 178.58 |
1158624000000 | 178.6 |
1158710400000 | 178.26 |
1158796800000 | 178.46 |
1158883200000 | 175.91 |
1159142400000 | 173.48 |
1159228800000 | 175.53 |
1159315200000 | 178.66 |
1159401600000 | 178.84 |
1159488000000 | 178.97 |
1159747200000 | 179.59 |
1159833600000 | 178.28 |
1159920000000 | 179.51 |
1160006400000 | 182.31 |
1160092800000 | 181.5 |
1160352000000 | 181.45 |
1160438400000 | 182.86 |
1160524800000 | 183.69 |
1160611200000 | 187.76 |
1160697600000 | 187.18 |
1160956800000 | 188.67 |
1161043200000 | 186.49 |
1161129600000 | 188.91 |
1161216000000 | 188.75 |
1161302400000 | 189.37 |
1161561600000 | 190.25 |
1161648000000 | 190.71 |
1161734400000 | 193.47 |
1161820800000 | 193.08 |
1161907200000 | 192.03 |
1162166400000 | 190.53 |
1162252800000 | 191.16 |
1162339200000 | 193.33 |
1162425600000 | 191.91 |
1162512000000 | 192.98 |
1162771200000 | 196.52 |
1162857600000 | 197.4 |
1162944000000 | 197.4 |
1163030400000 | 198.11 |
1163116800000 | 197.75 |
1163376000000 | 197.95 |
1163462400000 | 197.85 |
1163548800000 | 199.69 |
1163635200000 | 199.31 |
1163721600000 | 195.33 |
1163980800000 | 197.04 |
1164067200000 | 196.89 |
1164153600000 | 200.32 |
1164240000000 | 201.03 |
1164326400000 | 199.14 |
1164585600000 | 194.95 |
1164672000000 | 192.82 |
1164758400000 | 197.6 |
1164844800000 | 196.04 |
1164931200000 | 195.58 |
1165190400000 | 197.43 |
1165276800000 | 199.78 |
1165363200000 | 199.47 |
1165449600000 | 200.77 |
1165536000000 | 200.18 |
1165795200000 | 202.89 |
1165881600000 | 205.26 |
1165968000000 | 205.68 |
1166054400000 | 205.88 |
1166140800000 | 207.09 |
1166400000000 | 207.82 |
1166486400000 | 205.75 |
1166572800000 | 208.34 |
1166659200000 | 208.8 |
1166745600000 | 208.47 |
1167177600000 | 210.14 |
1167264000000 | 210.67 |
1167350400000 | 212.17 |
1167696000000 | 215.45 |
1167782400000 | 213.15 |
1167868800000 | 208.27 |
1167955200000 | 207.75 |
1168214400000 | 207.88 |
1168300800000 | 208.04 |
1168387200000 | 206.53 |
1168473600000 | 210.15 |
1168560000000 | 211.85 |
1168819200000 | 215.1 |
1168905600000 | 214.44 |
1168992000000 | 214 |
1169078400000 | 213.51 |
1169164800000 | 214.97 |
1169424000000 | 216.14 |
1169510400000 | 216.74 |
1169596800000 | 220.86 |
1169683200000 | 219.45 |
1169769600000 | 217.53 |
1170028800000 | 219.67 |
1170115200000 | 223.48 |
1170201600000 | 223.23 |
1170288000000 | 225.34 |
1170374400000 | 226.65 |
1170633600000 | 224.8 |
1170720000000 | 225.74 |
1170806400000 | 228.16 |
1170892800000 | 225.44 |
1170979200000 | 229.71 |
1171238400000 | 226.96 |
1171324800000 | 227.22 |
1171411200000 | 231.62 |
1171497600000 | 230 |
1171584000000 | 229.8 |
1171843200000 | 231.56 |
1171929600000 | 229.85 |
1172016000000 | 228.59 |
1172102400000 | 230.11 |
1172188800000 | 229.97 |
1172448000000 | 231.85 |
1172534400000 | 220.98 |
1172620800000 | 216.99 |
1172707200000 | 215.21 |
1172793600000 | 217.1 |
1173052800000 | 212.78 |
1173139200000 | 214.85 |
1173225600000 | 217.33 |
1173312000000 | 221.61 |
1173398400000 | 221.78 |
1173657600000 | 222.05 |
1173744000000 | 219.83 |
1173830400000 | 211.25 |
1173916800000 | 216.93 |
1174003200000 | 217.23 |
1174262400000 | 221.02 |
1174348800000 | 222.81 |
1174435200000 | 224.78 |
1174521600000 | 226.95 |
1174608000000 | 227.83 |
1174867200000 | 225.72 |
1174953600000 | 226.31 |
1175040000000 | 224.23 |
1175126400000 | 228.4 |
1175212800000 | 229.35 |
1175472000000 | 230.6 |
1175558400000 | 233.63 |
1175644800000 | 234.33 |
1175731200000 | 234.6 |
1176163200000 | 237.44 |
1176249600000 | 235.92 |
1176336000000 | 235.81 |
1176422400000 | 236.64 |
1176681600000 | 241.09 |
1176768000000 | 241.56 |
1176854400000 | 240.76 |
1176940800000 | 240.92 |
1177027200000 | 245.04 |
1177286400000 | 246.54 |
1177372800000 | 242.21 |
1177459200000 | 245.08 |
1177545600000 | 245.35 |
1177632000000 | 246.24 |
1177891200000 | 247.48 |
1177977600000 | 247.57 |
1178064000000 | 249.07 |
1178150400000 | 247.36 |
1178236800000 | 248.34 |
1178496000000 | 249.46 |
1178582400000 | 245.01 |
1178668800000 | 245.56 |
1178755200000 | 244.65 |
1178841600000 | 246.08 |
1179100800000 | 248.31 |
1179187200000 | 249.51 |
1179273600000 | 249.6 |
1179360000000 | 249.16 |
1179446400000 | 250.1 |
1179705600000 | 250.81 |
1179792000000 | 252.37 |
1179878400000 | 257.42 |
1179964800000 | 256.67 |
1180051200000 | 255.63 |
1180310400000 | 256.33 |
1180396800000 | 254.77 |
1180483200000 | 251.87 |
1180569600000 | 256.09 |
1180656000000 | 257.67 |
1180915200000 | 256.63 |
1181001600000 | 256.56 |
1181088000000 | 254.15 |
1181174400000 | 246.81 |
1181260800000 | 247.38 |
1181520000000 | 249.54 |
1181606400000 | 246.07 |
1181692800000 | 247.11 |
1181779200000 | 252.14 |
1181865600000 | 255.32 |
1182124800000 | 256.12 |
1182211200000 | 255.56 |
1182297600000 | 258.67 |
1182384000000 | 255.07 |
1182470400000 | 254.82 |
1182729600000 | 253.52 |
1182816000000 | 252.03 |
1182902400000 | 250.91 |
1182988800000 | 255.02 |
1183075200000 | 254.75 |
1183334400000 | 256.05 |
1183420800000 | 260.45 |
1183507200000 | 262.46 |
1183593600000 | 262.13 |
1183680000000 | 262.07 |
1183939200000 | 264.96 |
1184025600000 | 263.58 |
1184112000000 | 264.88 |
1184198400000 | 266.97 |
1184284800000 | 267.82 |
1184544000000 | 268.91 |
1184630400000 | 268.5 |
1184716800000 | 266.77 |
1184803200000 | 269.68 |
1184889600000 | 268.63 |
1185148800000 | 270.92 |
1185235200000 | 267.07 |
1185321600000 | 263.81 |
1185408000000 | 254.48 |
1185494400000 | 254.13 |
1185753600000 | 255.67 |
1185840000000 | 260.42 |
1185926400000 | 254.48 |
1186012800000 | 257.33 |
1186099200000 | 252.3 |
1186358400000 | 247.93 |
1186444800000 | 249.19 |
1186531200000 | 255.01 |
1186617600000 | 246.9 |
1186704000000 | 237.33 |
1186963200000 | 243.5 |
1187049600000 | 241.02 |
1187136000000 | 237.7 |
1187222400000 | 225.2 |
1187308800000 | 229.88 |
1187568000000 | 235.03 |
1187654400000 | 235.69 |
1187740800000 | 244.03 |
1187827200000 | 245.45 |
1187913600000 | 247.94 |
1188172800000 | 247.29 |
1188259200000 | 240.77 |
1188345600000 | 243.17 |
1188432000000 | 245.84 |
1188518400000 | 250.07 |
1188777600000 | 250.53 |
1188864000000 | 251.5 |
1188950400000 | 245.83 |
1189036800000 | 246.57 |
1189123200000 | 239.35 |
1189382400000 | 233.9 |
1189468800000 | 239.32 |
1189555200000 | 241.28 |
1189641600000 | 244.6 |
1189728000000 | 242.24 |
1189987200000 | 236.9 |
1190073600000 | 241.1 |
1190160000000 | 251.32 |
1190246400000 | 249.73 |
1190332800000 | 253.04 |
1190592000000 | 252.99 |
1190678400000 | 248.36 |
1190764800000 | 252.17 |
1190851200000 | 255.13 |
1190937600000 | 253.95 |
1191196800000 | 256.98 |
1191283200000 | 257.87 |
1191369600000 | 259.05 |
1191456000000 | 259.06 |
1191542400000 | 263.23 |
1191801600000 | 263.76 |
1191888000000 | 265.82 |
1191974400000 | 266.64 |
1192060800000 | 269.55 |
1192147200000 | 267.85 |
1192406400000 | 266.92 |
1192492800000 | 261.72 |
1192579200000 | 263.54 |
1192665600000 | 259.78 |
1192752000000 | 256.91 |
1193011200000 | 248.34 |
1193097600000 | 255.61 |
1193184000000 | 251.16 |
1193270400000 | 255.71 |
1193356800000 | 255.35 |
1193616000000 | 257.23 |
1193702400000 | 254.11 |
1193788800000 | 254.35 |
1193875200000 | 251.07 |
1193961600000 | 248.79 |
1194220800000 | 248.09 |
1194307200000 | 251.36 |
1194393600000 | 248.11 |
1194480000000 | 247.36 |
1194566400000 | 240.21 |
1194825600000 | 238.77 |
1194912000000 | 233.45 |
1194998400000 | 236.63 |
1195084800000 | 230.25 |
1195171200000 | 226.6 |
1195430400000 | 218.53 |
1195516800000 | 224.62 |
1195603200000 | 218.42 |
1195689600000 | 217.54 |
1195776000000 | 220.35 |
1196035200000 | 224.29 |
1196121600000 | 219.17 |
1196208000000 | 227.82 |
1196294400000 | 227.88 |
1196380800000 | 230.32 |
1196640000000 | 227.7 |
1196726400000 | 221.5 |
1196812800000 | 227.56 |
1196899200000 | 228.04 |
1196985600000 | 232.54 |
1197244800000 | 234.83 |
1197331200000 | 235.53 |
1197417600000 | 235.98 |
1197504000000 | 228.82 |
1197590400000 | 228.47 |
1197849600000 | 221.67 |
1197936000000 | 221.2 |
1198022400000 | 219.96 |
1198108800000 | 219.56 |
1198195200000 | 224.4 |
1198454400000 | 224.18 |
1198713600000 | 224.88 |
1198800000000 | 227.24 |
1199059200000 | 227.42 |
1199232000000 | 225.06 |
1199318400000 | 223.81 |
1199404800000 | 217.37 |
1199664000000 | 212.93 |
1199750400000 | 215.64 |
1199836800000 | 211.09 |
1199923200000 | 207.05 |
1200009600000 | 204.96 |
1200268800000 | 208.5 |
1200355200000 | 200.23 |
1200441600000 | 196.03 |
1200528000000 | 195.7 |
1200614400000 | 192.81 |
1200873600000 | 183.41 |
1200960000000 | 191.79 |
1201046400000 | 186.24 |
1201132800000 | 194.71 |
1201219200000 | 197.82 |
1201478400000 | 193.65 |
1201564800000 | 199.04 |
1201651200000 | 197.07 |
1201737600000 | 195.03 |
1201824000000 | 202.43 |
1202083200000 | 205.59 |
1202169600000 | 197.76 |
1202256000000 | 199.14 |
1202342400000 | 193.81 |
1202428800000 | 194.47 |
1202688000000 | 193.25 |
1202774400000 | 201.48 |
1202860800000 | 202.85 |
1202947200000 | 206.52 |
1203033600000 | 204.56 |
1203292800000 | 209.26 |
1203379200000 | 210.05 |
1203465600000 | 207.67 |
1203552000000 | 210.46 |
1203638400000 | 207.48 |
1203897600000 | 211.26 |
1203984000000 | 214.62 |
1204070400000 | 215.67 |
1204156800000 | 211.35 |
1204243200000 | 208.44 |
1204502400000 | 205.95 |
1204588800000 | 202.89 |
1204675200000 | 207.97 |
1204761600000 | 206.68 |
1204848000000 | 203.18 |
1205107200000 | 198.68 |
1205193600000 | 202.46 |
1205280000000 | 205.3 |
1205366400000 | 200.96 |
1205452800000 | 200.61 |
1205712000000 | 191.37 |
1205798400000 | 196.18 |
1205884800000 | 194.9 |
1205971200000 | 191.69 |
1206403200000 | 199.02 |
1206489600000 | 200.4 |
1206576000000 | 202.61 |
1206662400000 | 203.49 |
1206921600000 | 204.94 |
1207008000000 | 209.67 |
1207094400000 | 210.92 |
1207180800000 | 210.63 |
1207267200000 | 212.57 |
1207526400000 | 215.61 |
1207612800000 | 211.9 |
1207699200000 | 212.65 |
1207785600000 | 212.66 |
1207872000000 | 209.33 |
1208131200000 | 208.48 |
1208217600000 | 208.18 |
1208304000000 | 213.68 |
1208390400000 | 210.3 |
1208476800000 | 214 |
1208736000000 | 213.58 |
1208822400000 | 215.77 |
1208908800000 | 216.93 |
1208995200000 | 214.64 |
1209081600000 | 216.69 |
1209340800000 | 219.37 |
1209427200000 | 214.81 |
1209513600000 | 215.7 |
1209600000000 | 215.49 |
1209686400000 | 220.37 |
1209945600000 | 221.25 |
1210032000000 | 221.48 |
1210118400000 | 226.56 |
1210204800000 | 226.5 |
1210291200000 | 224.24 |
1210550400000 | 226.04 |
1210636800000 | 225.81 |
1210723200000 | 228.64 |
1210809600000 | 229.68 |
1210896000000 | 233.49 |
1211155200000 | 236.89 |
1211241600000 | 229.78 |
1211328000000 | 230.7 |
1211414400000 | 232.74 |
1211500800000 | 227.71 |
1211760000000 | 226.16 |
1211846400000 | 223.89 |
1211932800000 | 225.78 |
1212019200000 | 225.33 |
1212105600000 | 226.66 |
1212364800000 | 224.85 |
1212451200000 | 227.63 |
1212537600000 | 225.19 |
1212624000000 | 224.06 |
1212710400000 | 223.16 |
1212969600000 | 218.81 |
1213056000000 | 215.26 |
1213142400000 | 210.71 |
1213228800000 | 211.94 |
1213315200000 | 213.62 |
1213574400000 | 216.61 |
1213660800000 | 218.33 |
1213747200000 | 213.02 |
1213833600000 | 213.53 |
1213920000000 | 211.92 |
1214179200000 | 208.16 |
1214265600000 | 204.54 |
1214352000000 | 207.9 |
1214438400000 | 201.07 |
1214524800000 | 201.8 |
1214784000000 | 200.45 |
1214870400000 | 195.08 |
1214956800000 | 194.47 |
1215043200000 | 193.02 |
1215129600000 | 191.77 |
1215388800000 | 195.35 |
1215475200000 | 189.48 |
1215561600000 | 193.38 |
1215648000000 | 188.52 |
1215734400000 | 185.08 |
1215993600000 | 186.25 |
1216080000000 | 182.06 |
1216166400000 | 182.92 |
1216252800000 | 189.5 |
1216339200000 | 191.47 |
1216598400000 | 194.75 |
1216684800000 | 191.8 |
1216771200000 | 194.52 |
1216857600000 | 183.87 |
1216944000000 | 184.31 |
1217203200000 | 183.51 |
1217289600000 | 183.11 |
1217376000000 | 188 |
1217462400000 | 188.92 |
1217548800000 | 184.22 |
1217808000000 | 181.2 |
1217894400000 | 186.7 |
1217980800000 | 189.91 |
1218067200000 | 191.11 |
1218153600000 | 192.65 |
1218412800000 | 195.8 |
1218499200000 | 194.58 |
1218585600000 | 191.26 |
1218672000000 | 193.36 |
1218758400000 | 195.2 |
1219017600000 | 195.8 |
1219104000000 | 189.83 |
1219190400000 | 190.41 |
1219276800000 | 189.87 |
1219363200000 | 194.74 |
1219622400000 | 192.51 |
1219708800000 | 192.56 |
1219795200000 | 192.34 |
1219881600000 | 195.08 |
1219968000000 | 194.43 |
1220227200000 | 194.41 |
1220313600000 | 194.92 |
1220400000000 | 191.95 |
1220486400000 | 185.43 |
1220572800000 | 179.65 |
1220832000000 | 185.3 |
1220918400000 | 179.96 |
1221004800000 | 180.19 |
1221091200000 | 177.36 |
1221177600000 | 180.6 |
1221436800000 | 174.67 |
1221523200000 | 169.36 |
1221609600000 | 163.29 |
1221696000000 | 163.81 |
1221782400000 | 178.75 |
1222041600000 | 176.83 |
1222128000000 | 172.24 |
1222214400000 | 170.38 |
1222300800000 | 172.41 |
1222387200000 | 167.49 |
1222646400000 | 155.66 |
1222732800000 | 156.84 |
1222819200000 | 155.29 |
1222905600000 | 148.83 |
1222992000000 | 151.83 |
1223251200000 | 138.37 |
1223337600000 | 136.94 |
1223424000000 | 128.3 |
1223510400000 | 129.96 |
1223596800000 | 125.27 |
1223856000000 | 130.05 |
1223942400000 | 132.18 |
1224028800000 | 121.07 |
1224115200000 | 113.6 |
1224201600000 | 114.13 |
1224460800000 | 117.53 |
1224547200000 | 118.56 |
1224633600000 | 112.37 |
1224720000000 | 109.24 |
1224806400000 | 102.67 |
1225065600000 | 98.27 |
1225152000000 | 100.4 |
1225238400000 | 109.12 |
1225324800000 | 115.64 |
1225411200000 | 116.67 |
1225670400000 | 121.55 |
1225756800000 | 131.29 |
1225843200000 | 126.86 |
1225929600000 | 117.82 |
1226016000000 | 120.14 |
1226275200000 | 122.74 |
1226361600000 | 115.66 |
1226448000000 | 111.03 |
1226534400000 | 110.78 |
1226620800000 | 110.82 |
1226880000000 | 108.04 |
1226966400000 | 105.27 |
1227052800000 | 99.63 |
1227139200000 | 95.66 |
1227225600000 | 92.52 |
1227484800000 | 101.7 |
1227571200000 | 104.01 |
1227657600000 | 103.06 |
1227744000000 | 108.3 |
1227830400000 | 107.44 |
1228089600000 | 100.12 |
1228176000000 | 103.42 |
1228262400000 | 103.73 |
1228348800000 | 103.74 |
1228435200000 | 97.68 |
1228694400000 | 107.36 |
1228780800000 | 108.91 |
1228867200000 | 111.21 |
1228953600000 | 108.84 |
1229040000000 | 105.11 |
1229299200000 | 103 |
1229385600000 | 103.33 |
1229472000000 | 103.54 |
1229558400000 | 103.68 |
1229644800000 | 103.29 |
1229904000000 | 100.58 |
1229990400000 | 100.15 |
1230076800000 | 99.5 |
1230508800000 | 102.51 |
1230595200000 | 105.13 |
1230681600000 | 105.17 |
1230854400000 | 111.31 |
1231113600000 | 113.65 |
1231200000000 | 115.96 |
1231286400000 | 113.7 |
1231372800000 | 111.81 |
1231459200000 | 110.55 |
1231718400000 | 108.26 |
1231804800000 | 105.59 |
1231891200000 | 98.9 |
1231977600000 | 99.58 |
1232064000000 | 102.37 |
1232323200000 | 100.66 |
1232409600000 | 98.52 |
1232496000000 | 100.73 |
1232582400000 | 100.86 |
1232668800000 | 101.22 |
1232928000000 | 105.58 |
1233014400000 | 104.73 |
1233100800000 | 108.64 |
1233187200000 | 105.38 |
1233273600000 | 104.97 |
1233532800000 | 101.17 |
1233619200000 | 103.48 |
1233705600000 | 108.3 |
1233792000000 | 108.63 |
1233878400000 | 113.4 |
1234137600000 | 116.18 |
1234224000000 | 112.58 |
1234310400000 | 111.35 |
1234396800000 | 109.68 |
1234483200000 | 110.97 |
1234742400000 | 109.52 |
1234828800000 | 104.77 |
1234915200000 | 104.72 |
1235001600000 | 105.87 |
1235088000000 | 100.96 |
1235347200000 | 98.44 |
1235433600000 | 96.41 |
1235520000000 | 96.26 |
1235606400000 | 98.41 |
1235692800000 | 96.64 |
1235952000000 | 92.56 |
1236038400000 | 89.76 |
1236124800000 | 95.3 |
1236211200000 | 90.65 |
1236297600000 | 89.81 |
1236556800000 | 90.74 |
1236643200000 | 96.15 |
1236729600000 | 97.63 |
1236816000000 | 97.58 |
1236902400000 | 97.26 |
1237161600000 | 100.73 |
1237248000000 | 99 |
1237334400000 | 97.71 |
1237420800000 | 100.38 |
1237507200000 | 99.48 |
1237766400000 | 102.13 |
1237852800000 | 99.47 |
1237939200000 | 100.77 |
1238025600000 | 102.31 |
1238112000000 | 100.54 |
1238371200000 | 96.06 |
1238457600000 | 98.44 |
1238544000000 | 100.76 |
1238630400000 | 107.19 |
1238716800000 | 108.57 |
1238976000000 | 107.9 |
1239062400000 | 104.99 |
1239148800000 | 105.05 |
1239235200000 | 106.72 |
1239667200000 | 110.66 |
1239753600000 | 109.66 |
1239840000000 | 112.8 |
1239926400000 | 116.56 |
1240185600000 | 110.65 |
1240272000000 | 112.29 |
1240358400000 | 118.5 |
1240444800000 | 119.21 |
1240531200000 | 121.83 |
1240790400000 | 122.2 |
1240876800000 | 120.82 |
1240963200000 | 123.21 |
1241049600000 | 124.54 |
1241136000000 | 124.53 |
1241395200000 | 129.57 |
1241481600000 | 128.69 |
1241568000000 | 133.79 |
1241654400000 | 133.74 |
1241740800000 | 137.06 |
1242000000000 | 132.58 |
1242086400000 | 129.78 |
1242172800000 | 125.56 |
1242259200000 | 127.84 |
1242345600000 | 130.3 |
1242604800000 | 132.67 |
1242691200000 | 135.38 |
1242777600000 | 136.55 |
1242864000000 | 135.97 |
1242950400000 | 133.33 |
1243209600000 | 133.68 |
1243296000000 | 131.71 |
1243382400000 | 133.26 |
1243468800000 | 131.66 |
1243555200000 | 131.81 |
1243814400000 | 136.06 |
1243900800000 | 137.74 |
1243987200000 | 131.68 |
1244073600000 | 132.94 |
1244160000000 | 132.94 |
1244419200000 | 131.3 |
1244505600000 | 133.21 |
1244592000000 | 136.25 |
1244678400000 | 137.52 |
1244764800000 | 137.79 |
1245024000000 | 133.26 |
1245110400000 | 134.03 |
1245196800000 | 128.3 |
1245283200000 | 129.03 |
1245369600000 | 129.26 |
1245628800000 | 124.21 |
1245715200000 | 123.54 |
1245801600000 | 129.39 |
1245888000000 | 127.55 |
1245974400000 | 128.8 |
1246233600000 | 132.64 |
1246320000000 | 130.49 |
1246406400000 | 133.79 |
1246492800000 | 130.2 |
1246579200000 | 129.76 |
1246838400000 | 126.47 |
1246924800000 | 126.02 |
1247011200000 | 124.49 |
1247097600000 | 125.42 |
1247184000000 | 123.72 |
1247443200000 | 125.14 |
1247529600000 | 127.07 |
1247616000000 | 132.29 |
1247702400000 | 131.28 |
1247788800000 | 133.4 |
1248048000000 | 135.1 |
1248134400000 | 140.02 |
1248220800000 | 141.71 |
1248307200000 | 144.7 |
1248393600000 | 145.59 |
1248652800000 | 145.53 |
1248739200000 | 144.28 |
1248825600000 | 144.33 |
1248912000000 | 148.34 |
1248998400000 | 150.14 |
1249257600000 | 154.63 |
1249344000000 | 151.43 |
1249430400000 | 151.98 |
1249516800000 | 151.8 |
1249603200000 | 153.66 |
1249862400000 | 152.32 |
1249948800000 | 148.6 |
1250035200000 | 151.89 |
1250121600000 | 154.99 |
1250208000000 | 153.59 |
1250467200000 | 149.85 |
1250553600000 | 152.37 |
1250640000000 | 151.84 |
1250726400000 | 154.87 |
1250812800000 | 159.79 |
1251072000000 | 161.79 |
1251158400000 | 161.89 |
1251244800000 | 158.8 |
1251331200000 | 157.8 |
1251417600000 | 160.76 |
1251676800000 | 157.99 |
1251763200000 | 155.39 |
1251849600000 | 151.95 |
1251936000000 | 153.16 |
1252022400000 | 155.61 |
1252281600000 | 158.89 |
1252368000000 | 160.33 |
1252454400000 | 162.59 |
1252540800000 | 162.45 |
1252627200000 | 163.16 |
1252886400000 | 161.68 |
1252972800000 | 163.33 |
1253059200000 | 167.17 |
1253145600000 | 168.51 |
1253232000000 | 168.13 |
1253491200000 | 166.28 |
1253577600000 | 168.3 |
1253664000000 | 168.05 |
1253750400000 | 164.92 |
1253836800000 | 164.65 |
1254096000000 | 166.59 |
1254182400000 | 164.67 |
1254268800000 | 164.32 |
1254355200000 | 161.44 |
1254441600000 | 157.56 |
1254700800000 | 159.31 |
1254787200000 | 164.93 |
1254873600000 | 163.1 |
1254960000000 | 166.2 |
1255046400000 | 167.28 |
1255305600000 | 168.56 |
1255392000000 | 166.99 |
1255478400000 | 171.87 |
1255564800000 | 171.18 |
1255651200000 | 170.72 |
1255910400000 | 173.57 |
1255996800000 | 173.18 |
1256083200000 | 174.11 |
1256169600000 | 172.31 |
1256256000000 | 171.76 |
1256515200000 | 169.72 |
1256601600000 | 168.49 |
1256688000000 | 163.18 |
1256774400000 | 167.8 |
1256860800000 | 166.62 |
1257120000000 | 166.08 |
1257206400000 | 163.34 |
1257292800000 | 168.15 |
1257379200000 | 169.83 |
1257465600000 | 169.51 |
1257724800000 | 175.05 |
1257811200000 | 174.93 |
1257897600000 | 176.65 |
1257984000000 | 176.86 |
1258070400000 | 177.65 |
1258329600000 | 182.08 |
1258416000000 | 179.05 |
1258502400000 | 180.79 |
1258588800000 | 176.18 |
1258675200000 | 176.47 |
1258934400000 | 182.33 |
1259020800000 | 179.92 |
1259107200000 | 180.28 |
1259193600000 | 172.79 |
1259280000000 | 176.76 |
1259539200000 | 174.25 |
1259625600000 | 179.6 |
1259712000000 | 181.9 |
1259798400000 | 181.24 |
1259884800000 | 183.19 |
1260144000000 | 183.2 |
1260230400000 | 180.72 |
1260316800000 | 179.47 |
1260403200000 | 180.12 |
1260489600000 | 182.99 |
1260748800000 | 184.24 |
1260835200000 | 182.86 |
1260921600000 | 184.19 |
1261008000000 | 182.92 |
1261094400000 | 181.6 |
1261353600000 | 183.63 |
1261440000000 | 184.27 |
1261526400000 | 185.21 |
1261612800000 | 184.74 |
1261958400000 | 186.49 |
1262044800000 | 187.86 |
1262131200000 | 187.51 |
1262217600000 | 187.74 |
1262563200000 | 192.43 |
1262649600000 | 193.34 |
1262736000000 | 193.07 |
1262822400000 | 194.24 |
1262908800000 | 194.92 |
1263168000000 | 194.99 |
1263254400000 | 190.74 |
1263340800000 | 191.58 |
1263427200000 | 192.99 |
1263513600000 | 191.03 |
1263772800000 | 193.19 |
1263859200000 | 193.76 |
1263945600000 | 189.92 |
1264032000000 | 188.06 |
1264118400000 | 185.93 |
1264377600000 | 185.96 |
1264464000000 | 183.88 |
1264550400000 | 184.91 |
1264636800000 | 183 |
1264723200000 | 186.31 |
1264982400000 | 188.67 |
1265068800000 | 190.27 |
1265155200000 | 189.49 |
1265241600000 | 183.74 |
1265328000000 | 180.98 |
1265587200000 | 179.9 |
1265673600000 | 182.24 |
1265760000000 | 182.5 |
1265846400000 | 185.24 |
1265932800000 | 182.48 |
1266192000000 | 181.58 |
1266278400000 | 184.61 |
1266364800000 | 187.77 |
1266451200000 | 188.95 |
1266537600000 | 190.23 |
1266796800000 | 191.04 |
1266883200000 | 189.3 |
1266969600000 | 189.73 |
1267056000000 | 187.8 |
1267142400000 | 190.55 |
1267401600000 | 194.75 |
1267488000000 | 195.76 |
1267574400000 | 196.67 |
1267660800000 | 197.58 |
1267747200000 | 200.28 |
1268006400000 | 200.99 |
1268092800000 | 200.42 |
1268179200000 | 203.07 |
1268265600000 | 202.67 |
1268352000000 | 205.39 |
1268611200000 | 202.95 |
1268697600000 | 205.44 |
1268784000000 | 206.68 |
1268870400000 | 205.91 |
1268956800000 | 205.78 |
1269216000000 | 205.67 |
1269302400000 | 209.36 |
1269388800000 | 209.3 |
1269475200000 | 212.53 |
1269561600000 | 211.59 |
1269820800000 | 210.6 |
1269907200000 | 209.59 |
1269993600000 | 210.53 |
1270080000000 | 212.75 |
1270512000000 | 217.33 |
1270598400000 | 217.63 |
1270684800000 | 215.28 |
1270771200000 | 218.04 |
1271030400000 | 218.01 |
1271116800000 | 217.52 |
1271203200000 | 219.99 |
1271289600000 | 221.99 |
1271376000000 | 220.61 |
1271635200000 | 218.56 |
1271721600000 | 223.16 |
1271808000000 | 221.89 |
1271894400000 | 220.99 |
1271980800000 | 225.82 |
1272240000000 | 227.6 |
1272326400000 | 221.63 |
1272412800000 | 218.35 |
1272499200000 | 225.73 |
1272585600000 | 225.18 |
1272844800000 | 226.13 |
1272931200000 | 218.76 |
1273017600000 | 212.77 |
1273104000000 | 209.48 |
1273190400000 | 200.01 |
1273449600000 | 216.06 |
1273536000000 | 213.86 |
1273622400000 | 220.68 |
1273708800000 | 220.79 |
1273795200000 | 216.03 |
1274054400000 | 216.71 |
1274140800000 | 219.91 |
1274227200000 | 209.78 |
1274313600000 | 201.55 |
1274400000000 | 202.8 |
1274659200000 | 204.28 |
1274745600000 | 196.22 |
1274832000000 | 204.65 |
1274918400000 | 209.95 |
1275004800000 | 209.03 |
1275264000000 | 208.97 |
1275350400000 | 209.5 |
1275436800000 | 211.47 |
1275523200000 | 215.43 |
1275609600000 | 211.29 |
1275868800000 | 208.47 |
1275955200000 | 206.83 |
1276041600000 | 213.37 |
1276128000000 | 219.87 |
1276214400000 | 219.56 |
1276473600000 | 224.82 |
1276560000000 | 226.82 |
1276646400000 | 224.82 |
1276732800000 | 224.61 |
1276819200000 | 226.11 |
1277078400000 | 229.63 |
1277164800000 | 227.78 |
1277251200000 | 224.44 |
1277337600000 | 218.33 |
1277424000000 | 217.87 |
1277683200000 | 219.65 |
1277769600000 | 211.17 |
1277856000000 | 212.11 |
1277942400000 | 204.6 |
1278028800000 | 206.49 |
1278288000000 | 205.45 |
1278374400000 | 211.89 |
1278460800000 | 213.44 |
1278547200000 | 214.78 |
1278633600000 | 218.61 |
1278892800000 | 219.09 |
1278979200000 | 225.47 |
1279065600000 | 226.11 |
1279152000000 | 221.92 |
1279238400000 | 217.01 |
1279497600000 | 215.09 |
1279584000000 | 216.07 |
1279670400000 | 221.51 |
1279756800000 | 226.2 |
1279843200000 | 226.64 |
1280102400000 | 227.58 |
1280188800000 | 226.78 |
1280275200000 | 225.17 |
1280361600000 | 225.3 |
1280448000000 | 226.08 |
1280707200000 | 232.95 |
1280793600000 | 232.73 |
1280880000000 | 233.34 |
1280966400000 | 233.79 |
1281052800000 | 231.93 |
1281312000000 | 234.46 |
1281398400000 | 230.75 |
1281484800000 | 223.43 |
1281571200000 | 222.63 |
1281657600000 | 222.94 |
1281916800000 | 224.39 |
1282003200000 | 229 |
1282089600000 | 228.14 |
1282176000000 | 223.94 |
1282262400000 | 220.84 |
1282521600000 | 221.42 |
1282608000000 | 215.59 |
1282694400000 | 213.48 |
1282780800000 | 217.2 |
1282867200000 | 219.35 |
1283126400000 | 218.8 |
1283212800000 | 218.74 |
1283299200000 | 229.11 |
1283385600000 | 228.88 |
1283472000000 | 231.04 |
1283731200000 | 231.5 |
1283817600000 | 230.57 |
1283904000000 | 234.65 |
1283990400000 | 237.09 |
1284076800000 | 239.18 |
1284336000000 | 241.64 |
1284422400000 | 241.31 |
1284508800000 | 240.2 |
1284595200000 | 238.55 |
1284681600000 | 240.88 |
1284940800000 | 244.21 |
1285027200000 | 245.48 |
1285113600000 | 243.87 |
1285200000000 | 242.52 |
1285286400000 | 247.53 |
1285545600000 | 245.76 |
1285632000000 | 247.23 |
1285718400000 | 248.75 |
1285804800000 | 248.98 |
1285891200000 | 246.46 |
1286150400000 | 243.4 |
1286236800000 | 247.15 |
1286323200000 | 248.16 |
1286409600000 | 247.98 |
1286496000000 | 246.93 |
1286755200000 | 249.33 |
1286841600000 | 248.47 |
1286928000000 | 252.57 |
1287014400000 | 252.16 |
1287100800000 | 249.54 |
1287360000000 | 248.61 |
1287446400000 | 246.54 |
1287532800000 | 250.7 |
1287619200000 | 255.58 |
1287705600000 | 253.42 |
1287964800000 | 254.94 |
1288051200000 | 252 |
1288137600000 | 249.36 |
1288224000000 | 247.66 |
1288310400000 | 247.58 |
1288569600000 | 251.05 |
1288656000000 | 251.58 |
1288742400000 | 250.75 |
1288828800000 | 257.69 |
1288915200000 | 257.56 |
1289174400000 | 257.8 |
1289260800000 | 261.96 |
1289347200000 | 260.04 |
1289433600000 | 259.24 |
1289520000000 | 256.11 |
1289779200000 | 259.5 |
1289865600000 | 251.75 |
1289952000000 | 253.34 |
1290038400000 | 258.45 |
1290124800000 | 258.2 |
1290384000000 | 258.01 |
1290470400000 | 254.32 |
1290556800000 | 258.62 |
1290643200000 | 260.01 |
1290729600000 | 260.17 |
1290988800000 | 259.18 |
1291075200000 | 260.79 |
1291161600000 | 268.22 |
1291248000000 | 273.92 |
1291334400000 | 274.3 |
1291593600000 | 274.97 |
1291680000000 | 276.59 |
1291766400000 | 274.68 |
1291852800000 | 271.65 |
1291939200000 | 272.56 |
1292198400000 | 274.76 |
1292284800000 | 275.6 |
1292371200000 | 276.42 |
1292457600000 | 277.36 |
1292544000000 | 278.92 |
1292803200000 | 280.13 |
1292889600000 | 284.45 |
1292976000000 | 282.94 |
1293062400000 | 283.2 |
1293148800000 | 282.82 |
1293408000000 | 282.21 |
1293494400000 | 282.87 |
1293580800000 | 284.06 |
1293667200000 | 282.47 |
1293753600000 | 282.02 |
1294012800000 | 289.69 |
1294099200000 | 287.83 |
1294185600000 | 285.64 |
1294272000000 | 285.34 |
1294358400000 | 286.3 |
1294617600000 | 286.7 |
1294704000000 | 292.08 |
1294790400000 | 293.3 |
1294876800000 | 287.58 |
1294963200000 | 287.86 |
1295222400000 | 286.59 |
1295308800000 | 288.85 |
1295395200000 | 284.43 |
1295481600000 | 276.6 |
1295568000000 | 280.3 |
1295827200000 | 279.79 |
1295913600000 | 279.19 |
1296000000000 | 284.57 |
1296086400000 | 285.83 |
1296172800000 | 282.88 |
1296432000000 | 281.79 |
1296518400000 | 284.74 |
1296604800000 | 278.84 |
1296691200000 | 279.2 |
1296777600000 | 280.98 |
1297036800000 | 284.02 |
1297123200000 | 282.33 |
1297209600000 | 282.59 |
1297296000000 | 280.38 |
1297382400000 | 283.99 |
1297641600000 | 284.95 |
1297728000000 | 281.89 |
1297814400000 | 282.77 |
1297900800000 | 280.16 |
1297987200000 | 281.44 |
1298246400000 | 279.04 |
1298332800000 | 278.28 |
1298419200000 | 274.49 |
1298505600000 | 275.76 |
1298592000000 | 278.55 |
1298851200000 | 283.96 |
1298937600000 | 283.57 |
1299024000000 | 279.8 |
1299110400000 | 280.91 |
1299196800000 | 279.87 |
1299456000000 | 280.09 |
1299542400000 | 281.41 |
1299628800000 | 283 |
1299715200000 | 278.78 |
1299801600000 | 274.56 |
1300060800000 | 272.23 |
1300147200000 | 265.94 |
1300233600000 | 262.72 |
1300320000000 | 267.68 |
1300406400000 | 273.31 |
1300665600000 | 278.44 |
1300752000000 | 276.4 |
1300838400000 | 277.76 |
1300924800000 | 281.82 |
1301011200000 | 282.94 |
1301270400000 | 284.51 |
1301356800000 | 285.2 |
1301443200000 | 288.7 |
1301529600000 | 288.87 |
1301616000000 | 292.02 |
1301875200000 | 293.47 |
1301961600000 | 292.27 |
1302048000000 | 292.21 |
1302134400000 | 289.3 |
1302220800000 | 290.81 |
1302480000000 | 288.62 |
1302566400000 | 282.28 |
1302652800000 | 285.78 |
1302739200000 | 284.26 |
1302825600000 | 285.23 |
1303084800000 | 279.94 |
1303171200000 | 284.6 |
1303257600000 | 289.51 |
1303344000000 | 290.34 |
1303776000000 | 291.48 |
1303862400000 | 289.74 |
1303948800000 | 290 |
1304035200000 | 292.63 |
1304294400000 | 293.94 |
1304380800000 | 289.69 |
1304467200000 | 282.73 |
1304553600000 | 281.11 |
1304640000000 | 285.49 |
1304899200000 | 286.88 |
1304985600000 | 290.39 |
1305072000000 | 289.9 |
1305158400000 | 287.46 |
1305244800000 | 288.15 |
1305504000000 | 288.41 |
1305590400000 | 285.17 |
1305676800000 | 286.09 |
1305763200000 | 288.76 |
1305849600000 | 289.77 |
1306108800000 | 283.86 |
1306195200000 | 284.06 |
1306281600000 | 285.78 |
1306368000000 | 283.67 |
1306454400000 | 286.37 |
1306713600000 | 287.02 |
1306800000000 | 289.43 |
1306886400000 | 288.46 |
1306972800000 | 287.09 |
1307059200000 | 282.65 |
1307318400000 | 280.53 |
1307404800000 | 280.35 |
1307491200000 | 273.57 |
1307577600000 | 275.75 |
1307664000000 | 270.05 |
1307923200000 | 269.18 |
1308009600000 | 270.85 |
1308096000000 | 266.14 |
1308182400000 | 262.44 |
1308268800000 | 263.1 |
1308528000000 | 258.51 |
1308614400000 | 264.31 |
1308700800000 | 261.64 |
1308787200000 | 255.01 |
1308873600000 | 255.17 |
1309132800000 | 257.48 |
1309219200000 | 257.69 |
1309305600000 | 267.12 |
1309392000000 | 273.36 |
1309478400000 | 275.71 |
1309737600000 | 277.94 |
1309824000000 | 278.58 |
1309910400000 | 275.93 |
1309996800000 | 280.05 |
1310083200000 | 275.2 |
1310342400000 | 268.85 |
1310428800000 | 267.56 |
1310515200000 | 271.76 |
1310601600000 | 266.95 |
1310688000000 | 264.01 |
1310947200000 | 256.29 |
1311033600000 | 258.95 |
1311120000000 | 263.27 |
1311206400000 | 265.51 |
1311292800000 | 267.42 |
1311552000000 | 266.9 |
1311638400000 | 264.73 |
1311724800000 | 262.56 |
1311811200000 | 260.07 |
1311897600000 | 258.67 |
1312156800000 | 253.48 |
1312243200000 | 245.83 |
1312329600000 | 237.8 |
1312416000000 | 224.13 |
1312502400000 | 223.69 |
1312761600000 | 209.75 |
1312848000000 | 218.41 |
1312934400000 | 212.28 |
1313020800000 | 220.16 |
1313107200000 | 225.79 |
1313366400000 | 229.35 |
1313452800000 | 226.29 |
1313539200000 | 229.83 |
1313625600000 | 213.5 |
1313712000000 | 210.17 |
1313971200000 | 211.88 |
1314057600000 | 213.76 |
1314144000000 | 217.76 |
1314230400000 | 215.55 |
1314316800000 | 215.38 |
1314576000000 | 221.82 |
1314662400000 | 221.71 |
1314748800000 | 230.55 |
1314835200000 | 230.76 |
1314921600000 | 223.82 |
1315180800000 | 214.24 |
1315267200000 | 215.07 |
1315353600000 | 223.99 |
1315440000000 | 225.59 |
1315526400000 | 219.37 |
1315785600000 | 210.94 |
1315872000000 | 211 |
1315958400000 | 214.26 |
1316044800000 | 221.59 |
1316131200000 | 222.5 |
1316390400000 | 216.01 |
1316476800000 | 222.17 |
1316563200000 | 218.41 |
1316649600000 | 205.7 |
1316736000000 | 203.42 |
1316995200000 | 205.14 |
1317081600000 | 216.77 |
1317168000000 | 212.98 |
1317254400000 | 216.12 |
1317340800000 | 210.48 |
1317600000000 | 209.34 |
1317686400000 | 199.66 |
1317772800000 | 206.23 |
1317859200000 | 211.84 |
1317945600000 | 212.24 |
1318204800000 | 218.75 |
1318291200000 | 217.65 |
1318377600000 | 222.44 |
1318464000000 | 219.37 |
1318550400000 | 224.16 |
1318809600000 | 220.59 |
1318896000000 | 222.4 |
1318982400000 | 222.72 |
1319068800000 | 220.83 |
1319155200000 | 228.61 |
1319414400000 | 234.04 |
1319500800000 | 232.79 |
1319587200000 | 234.25 |
1319673600000 | 244.79 |
1319760000000 | 244.04 |
1320019200000 | 234.62 |
1320105600000 | 224.65 |
1320192000000 | 228.79 |
1320278400000 | 234.01 |
1320364800000 | 232.54 |
1320624000000 | 231.66 |
1320710400000 | 233.53 |
1320796800000 | 228.83 |
1320883200000 | 226.61 |
1320969600000 | 234.17 |
1321228800000 | 231.24 |
1321315200000 | 229.52 |
1321401600000 | 228.76 |
1321488000000 | 225.08 |
1321574400000 | 222.64 |
1321833600000 | 213.89 |
1321920000000 | 214.57 |
1322006400000 | 210.77 |
1322092800000 | 210.83 |
1322179200000 | 212.51 |
1322438400000 | 221.82 |
1322524800000 | 223.75 |
1322611200000 | 235.23 |
1322697600000 | 232.81 |
1322784000000 | 233.9 |
1323043200000 | 237.23 |
1323129600000 | 236.1 |
1323216000000 | 235.46 |
1323302400000 | 229.35 |
1323388800000 | 231.09 |
1323648000000 | 225.39 |
1323734400000 | 226.88 |
1323820800000 | 220.65 |
1323907200000 | 222.28 |
1323993600000 | 222.74 |
1324252800000 | 222.28 |
1324339200000 | 230.32 |
1324425600000 | 229.68 |
1324512000000 | 232.36 |
1324598400000 | 234.04 |
1324944000000 | 234.15 |
1325030400000 | 232.71 |
1325116800000 | 234.75 |
1325203200000 | 238.42 |
1325462400000 | 242.66 |
1325548800000 | 247.43 |
1325635200000 | 245.39 |
1325721600000 | 245.61 |
1325808000000 | 246.06 |
1326067200000 | 246.2 |
1326153600000 | 252.19 |
1326240000000 | 251.3 |
1326326400000 | 251.79 |
1326412800000 | 249.68 |
1326672000000 | 250.52 |
1326758400000 | 254.11 |
1326844800000 | 255.69 |
1326931200000 | 257.62 |
1327017600000 | 255.81 |
1327276800000 | 256.96 |
1327363200000 | 253.91 |
1327449600000 | 254.89 |
1327536000000 | 258.9 |
1327622400000 | 256.14 |
1327881600000 | 252.68 |
1327968000000 | 255.15 |
1328054400000 | 261.59 |
1328140800000 | 263.22 |
1328227200000 | 268.03 |
1328486400000 | 266.9 |
1328572800000 | 264.09 |
1328659200000 | 264.74 |
1328745600000 | 264.04 |
1328832000000 | 261.11 |
1329091200000 | 263.25 |
1329177600000 | 261.92 |
1329264000000 | 265.74 |
1329350400000 | 265.49 |
1329436800000 | 267.63 |
1329696000000 | 273.02 |
1329782400000 | 271.19 |
1329868800000 | 269.02 |
1329955200000 | 268.3 |
1330041600000 | 270.12 |
1330300800000 | 267.74 |
1330387200000 | 269.88 |
1330473600000 | 270.74 |
1330560000000 | 269.88 |
1330646400000 | 269.7 |
1330905600000 | 267.7 |
1330992000000 | 256.12 |
1331078400000 | 258.8 |
1331164800000 | 265.71 |
1331251200000 | 266.9 |
1331510400000 | 265.68 |
1331596800000 | 270.91 |
1331683200000 | 270.04 |
1331769600000 | 271.59 |
1331856000000 | 273.63 |
1332115200000 | 273.56 |
1332201600000 | 268.7 |
1332288000000 | 267.47 |
1332374400000 | 263.09 |
1332460800000 | 265.46 |
1332720000000 | 273 |
1332806400000 | 269.98 |
1332892800000 | 267.23 |
1332979200000 | 265.34 |
1333065600000 | 270.63 |
1333324800000 | 275.35 |
1333411200000 | 275.5 |
1333497600000 | 266.98 |
1333584000000 | 267.66 |
1334016000000 | 258.73 |
1334102400000 | 260.2 |
1334188800000 | 265.76 |
1334275200000 | 262.17 |
1334534400000 | 264.67 |
1334620800000 | 269.43 |
1334707200000 | 266.26 |
1334793600000 | 266.1 |
1334880000000 | 267.8 |
1335139200000 | 257.82 |
1335225600000 | 262.03 |
1335312000000 | 266.08 |
1335398400000 | 263.93 |
1335484800000 | 267.22 |
1335744000000 | 266.66 |
1335830400000 | 266.74 |
1335916800000 | 265.31 |
1336003200000 | 267.99 |
1336089600000 | 261.78 |
1336348800000 | 262.01 |
1336435200000 | 256.46 |
1336521600000 | 254.94 |
1336608000000 | 256.96 |
1336694400000 | 257.81 |
1336953600000 | 250.54 |
1337040000000 | 246.78 |
1337126400000 | 244.59 |
1337212800000 | 243.9 |
1337299200000 | 237.55 |
1337558400000 | 242.61 |
1337644800000 | 248.83 |
1337731200000 | 241.35 |
1337817600000 | 245.14 |
1337904000000 | 245.2 |
1338163200000 | 246.22 |
1338249600000 | 249.96 |
1338336000000 | 245.1 |
1338422400000 | 240.93 |
1338508800000 | 234.32 |
1338768000000 | 230.83 |
1338854400000 | 231.58 |
1338940800000 | 234.16 |
1339027200000 | 241.04 |
1339113600000 | 239.11 |
1339372800000 | 240.63 |
1339459200000 | 241 |
1339545600000 | 237.08 |
1339632000000 | 235.96 |
1339718400000 | 239.79 |
1339977600000 | 240.43 |
1340064000000 | 244.78 |
1340150400000 | 247.8 |
1340236800000 | 245.67 |
1340323200000 | 244.71 |
1340582400000 | 237.62 |
1340668800000 | 235.41 |
1340755200000 | 238.43 |
1340841600000 | 235.98 |
1340928000000 | 246.05 |
1341187200000 | 249.21 |
1341273600000 | 253.5 |
1341360000000 | 254.81 |
1341446400000 | 255.09 |
1341532800000 | 250.22 |
1341792000000 | 248.93 |
1341878400000 | 253.74 |
1341964800000 | 251.78 |
1342051200000 | 248.19 |
1342137600000 | 252.58 |
1342396800000 | 254.01 |
1342483200000 | 255.3 |
1342569600000 | 257.21 |
1342656000000 | 262.79 |
1342742400000 | 259.61 |
1343001600000 | 251.97 |
1343088000000 | 252.44 |
1343174400000 | 252.52 |
1343260800000 | 257.68 |
1343347200000 | 260.31 |
1343606400000 | 265.54 |
1343692800000 | 263.48 |
1343779200000 | 262.43 |
1343865600000 | 259.43 |
1343952000000 | 265.03 |
1344211200000 | 266.83 |
1344297600000 | 267.97 |
1344384000000 | 267.97 |
1344470400000 | 271.09 |
1344556800000 | 270.33 |
1344816000000 | 268.02 |
1344902400000 | 269.42 |
1344988800000 | 268.1 |
1345075200000 | 268.75 |
1345161600000 | 272.54 |
1345420800000 | 271.32 |
1345507200000 | 272.04 |
1345593600000 | 267.43 |
1345680000000 | 265.82 |
1345766400000 | 266.09 |
1346025600000 | 268.06 |
1346112000000 | 263.44 |
1346198400000 | 263.02 |
1346284800000 | 260.84 |
1346371200000 | 263.9 |
1346630400000 | 264.66 |
1346716800000 | 261.31 |
1346803200000 | 261.39 |
1346889600000 | 265.56 |
1346976000000 | 270.72 |
1347235200000 | 270.37 |
1347321600000 | 271.34 |
1347408000000 | 274.4 |
1347494400000 | 272.34 |
1347580800000 | 279.23 |
1347840000000 | 275.62 |
1347926400000 | 273.77 |
1348012800000 | 275.61 |
1348099200000 | 273.5899 |
1348185600000 | 273.98 |
1348444800000 | 273.2 |
1348531200000 | 274.45 |
1348617600000 | 269.19 |
1348704000000 | 271.95 |
1348790400000 | 270.67 |
1349049600000 | 274.5299 |
1349136000000 | 272.47 |
1349222400000 | 270.3399 |
1349308800000 | 270.82 |
1349395200000 | 274.65 |
1349654400000 | 271.87 |
1349740800000 | 270.12 |
1349827200000 | 268.01 |
1349913600000 | 268.8399 |
1350000000000 | 267.38 |
1350259200000 | 269.08 |
1350345600000 | 269.8 |
1350432000000 | 271.67 |
1350518400000 | 272.55 |
1350604800000 | 269.85 |
1350864000000 | 268.68 |
1350950400000 | 262.33 |
1351036800000 | 263.2799 |
1351123200000 | 264.5899 |
1351209600000 | 266.65 |
1351468800000 | 267.61 |
1351555200000 | 270.02 |
1351641600000 | 269.66 |
1351728000000 | 273.21 |
1351814400000 | 274.98 |
1352073600000 | 273.56 |
1352160000000 | 274.7799 |
1352246400000 | 272.12 |
1352332800000 | 270.86 |
1352419200000 | 270.5299 |
1352678400000 | 270.0299 |
1352764800000 | 268.11 |
1352851200000 | 267.05 |
1352937600000 | 263.74 |
1353024000000 | 261.79 |
1353283200000 | 267.47 |
1353369600000 | 269.41 |
1353456000000 | 271.36 |
1353542400000 | 274.95 |
1353628800000 | 276.93 |
1353888000000 | 275.61 |
1353974400000 | 275.6 |
1354060800000 | 274.61 |
1354147200000 | 278.18 |
1354233600000 | 278.47 |
1354492800000 | 279.18 |
1354579200000 | 279.5899 |
1354665600000 | 280.77 |
1354752000000 | 283.35 |
1354838400000 | 282.99 |
1355097600000 | 282.71 |
1355184000000 | 286.14 |
1355270400000 | 284.83 |
1355356800000 | 281.49 |
1355443200000 | 281.66 |
1355702400000 | 281.5299 |
1355788800000 | 283.82 |
1355875200000 | 284.55 |
1355961600000 | 285.77 |
1356048000000 | 285.56 |
1356307200000 | 284.8 |
1356566400000 | 285.58 |
1356652800000 | 284.02 |
1356912000000 | 284.79 |
1357084800000 | 292.51 |
1357171200000 | 293.31 |
1357257600000 | 292.99 |
1357516800000 | 290.61 |
1357603200000 | 289.72 |
1357689600000 | 290.0299 |
1357776000000 | 289.33 |
1357862400000 | 287.63 |
1358121600000 | 288.18 |
1358208000000 | 287.0299 |
1358294400000 | 288.15 |
1358380800000 | 290.29 |
1358467200000 | 289.79 |
1358726400000 | 291.2799 |
1358812800000 | 292.0299 |
1358899200000 | 292.94 |
1358985600000 | 292.5899 |
1359072000000 | 294.02 |
1359331200000 | 293.7799 |
1359417600000 | 294.55 |
1359504000000 | 291.82 |
1359590400000 | 288.15 |
1359676800000 | 291.47 |
1359936000000 | 289.63 |
1360022400000 | 289.26 |
1360108800000 | 288.99 |
1360195200000 | 288.76 |
1360281600000 | 290.2 |
1360540800000 | 288.17 |
1360627200000 | 289.57 |
1360713600000 | 294.73 |
1360800000000 | 294.4 |
1360886400000 | 294.68 |
1361145600000 | 292.47 |
1361232000000 | 296.66 |
1361318400000 | 297.8399 |
1361404800000 | 292.2 |
1361491200000 | 295.37 |
1361750400000 | 294.85 |
1361836800000 | 292.04 |
1361923200000 | 294.49 |
1362009600000 | 294.97 |
1362096000000 | 294.64 |
1362355200000 | 295.5299 |
1362441600000 | 299.69 |
1362528000000 | 299.29 |
1362614400000 | 299.3399 |
1362700800000 | 300.35 |
1362960000000 | 300.45 |
1363046400000 | 300.38 |
1363132800000 | 299.38 |
1363219200000 | 299.8 |
1363305600000 | 299.56 |
1363564800000 | 299.32 |
1363651200000 | 298.27 |
1363737600000 | 298.07 |
1363824000000 | 296.8399 |
1363910400000 | 295.33 |
1364169600000 | 297.52 |
1364256000000 | 298.18 |
1364342400000 | 297.39 |
1364428800000 | 299.17 |
1364860800000 | 303.15 |
1364947200000 | 302.11 |
1365033600000 | 298.56 |
1365120000000 | 294.63 |
1365379200000 | 296.17 |
1365465600000 | 297.05 |
1365552000000 | 301.08 |
1365638400000 | 302.8399 |
1365724800000 | 300.97 |
1365984000000 | 296.37 |
1366070400000 | 292.96 |
1366156800000 | 287.63 |
1366243200000 | 286.87 |
1366329600000 | 287.75 |
1366588800000 | 288.05 |
1366675200000 | 292.5899 |
1366761600000 | 294.5899 |
1366848000000 | 298.65 |
1366934400000 | 299.12 |
1367193600000 | 297.69 |
1367280000000 | 299.3 |
1367366400000 | 299.23 |
1367452800000 | 296.52 |
1367539200000 | 299.67 |
1367798400000 | 299.77 |
1367884800000 | 300.86 |
1367971200000 | 303.98 |
1368057600000 | 304.3399 |
1368144000000 | 305.71 |
1368403200000 | 307.5 |
1368489600000 | 307.6 |
1368576000000 | 309.1 |
1368662400000 | 308.73 |
1368748800000 | 307.45 |
1369008000000 | 308.12 |
1369094400000 | 310.0299 |
1369180800000 | 311.04 |
1369267200000 | 302.96 |
1369353600000 | 303.32 |
1369612800000 | 305.18 |
1369699200000 | 307.7 |
1369785600000 | 303.98 |
1369872000000 | 304.48 |
1369958400000 | 301.06 |
1370217600000 | 300.71 |
1370304000000 | 298.76 |
1370390400000 | 295.13 |
1370476800000 | 293.7799 |
1370563200000 | 293.83 |
1370822400000 | 292.97 |
1370908800000 | 288.54 |
1370995200000 | 290.49 |
1371081600000 | 290.73 |
1371168000000 | 293.5 |
1371427200000 | 294.48 |
1371513600000 | 294.41 |
1371600000000 | 294.52 |
1371686400000 | 283.7 |
1371772800000 | 282.12 |
1372032000000 | 273.02 |
1372118400000 | 278.89 |
1372204800000 | 282.31 |
1372291200000 | 283.37 |
1372377600000 | 280.33 |
1372636800000 | 283.63 |
1372723200000 | 284.68 |
1372809600000 | 282.7799 |
1372896000000 | 289.63 |
1372982400000 | 286.3399 |
1373241600000 | 289.17 |
1373328000000 | 292.93 |
1373414400000 | 295.5 |
1373500800000 | 300.19 |
1373587200000 | 300.7799 |
1373846400000 | 300.36 |
1373932800000 | 302 |
1374019200000 | 303.08 |
1374105600000 | 302.38 |
1374192000000 | 303.2799 |
1374451200000 | 303.07 |
1374537600000 | 304.3399 |
1374624000000 | 304.56 |
1374710400000 | 302.5299 |
1374796800000 | 301.4 |
1375056000000 | 301.35 |
1375142400000 | 301.35 |
1375228800000 | 301.01 |
1375315200000 | 303.15 |
1375401600000 | 302.47 |
1375660800000 | 304.35 |
1375747200000 | 304 |
1375833600000 | 303.0899 |
1375920000000 | 305.86 |
1376006400000 | 309.0299 |
1376265600000 | 309.98 |
1376352000000 | 311.62 |
1376438400000 | 313.61 |
1376524800000 | 309.14 |
1376611200000 | 309.97 |
1376870400000 | 309.7799 |
1376956800000 | 306.91 |
1377043200000 | 303.21 |
1377129600000 | 306.83 |
1377216000000 | 308.32 |
1377475200000 | 307.91 |
1377561600000 | 303.26 |
1377648000000 | 301.8399 |
1377734400000 | 302.71 |
1377820800000 | 299.89 |
1378080000000 | 305.83 |
1378166400000 | 306.69 |
1378252800000 | 308.55 |
1378339200000 | 307.49 |
1378425600000 | 308.67 |
1378684800000 | 309.94 |
1378771200000 | 316.02 |
1378857600000 | 316.44 |
1378944000000 | 315.42 |
1379030400000 | 314.76 |
1379289600000 | 317.18 |
1379376000000 | 316.26 |
1379462400000 | 316.72 |
1379548800000 | 320.22 |
1379635200000 | 319.04 |
1379894400000 | 316.4 |
1379980800000 | 315 |
1380067200000 | 312.6 |
1380153600000 | 313.22 |
1380240000000 | 312.39 |
1380499200000 | 308.64 |
1380585600000 | 312.6 |
1380672000000 | 310.23 |
1380758400000 | 310.9 |
1380844800000 | 307.06 |
1381104000000 | 304.55 |
1381190400000 | 301.31 |
1381276800000 | 298.89 |
1381363200000 | 303.39 |
1381449600000 | 304.25 |
1381708800000 | 303.77 |
1381795200000 | 306.49 |
1381881600000 | 307.61 |
1381968000000 | 306.18 |
1382054400000 | 308.51 |
1382313600000 | 312.8 |
1382400000000 | 312.3 |
1382486400000 | 312.71 |
1382572800000 | 314.92 |
1382659200000 | 313.51 |
1382918400000 | 311.16 |
1383004800000 | 311.76 |
1383091200000 | 312.23 |
1383177600000 | 312.55 |
1383264000000 | 311.56 |
1383523200000 | 314.06 |
1383609600000 | 313.11 |
1383696000000 | 318.32 |
1383782400000 | 318.31 |
1383868800000 | 315.23 |
1384128000000 | 316.69 |
1384214400000 | 310.92 |
1384300800000 | 308.43 |
1384387200000 | 310.5899 |
1384473600000 | 312.38 |
1384732800000 | 314.8399 |
1384819200000 | 312.92 |
1384905600000 | 313.0299 |
1384992000000 | 312.3399 |
1385078400000 | 313.42 |
1385337600000 | 314.71 |
1385424000000 | 313.67 |
1385510400000 | 316.69 |
1385596800000 | 317.81 |
1385683200000 | 316.01 |
1385942400000 | 315.68 |
1386028800000 | 310.19 |
1386115200000 | 307.7799 |
1386201600000 | 305.62 |
1386288000000 | 305.75 |
1386547200000 | 306.21 |
1386633600000 | 305.44 |
1386720000000 | 304.12 |
1386806400000 | 300.0299 |
1386892800000 | 300.95 |
1387152000000 | 304.2 |
1387238400000 | 303.5899 |
1387324800000 | 306.87 |
1387411200000 | 312.32 |
1387497600000 | 316.16 |
1387756800000 | 318.61 |
1387843200000 | 318.54 |
1388102400000 | 322.36 |
1388361600000 | 323.06 |
1388448000000 | 323.72 |
1388620800000 | 323.32 |
1388707200000 | 324.7 |
1388966400000 | 324.41 |
1389052800000 | 323.58 |
1389139200000 | 323.43 |
1389225600000 | 325.81 |
1389312000000 | 327.54 |
1389571200000 | 327.83 |
1389657600000 | 328.12 |
1389744000000 | 331.44 |
1389830400000 | 332.83 |
1389916800000 | 334.45 |
1390176000000 | 331.73 |
1390262400000 | 332.91 |
1390348800000 | 333.18 |
1390435200000 | 330.22 |
1390521600000 | 322.8 |
1390780800000 | 319.3399 |
1390867200000 | 323 |
1390953600000 | 321.0899 |
1391040000000 | 321.07 |
1391126400000 | 320.01 |
1391385600000 | 316.76 |
1391472000000 | 315.35 |
1391558400000 | 319.2799 |
1391644800000 | 323.8 |
1391731200000 | 324.9 |
1391990400000 | 326.07 |
1392076800000 | 331.33 |
1392163200000 | 330.38 |
1392249600000 | 329.5899 |
1392336000000 | 329.7799 |
1392595200000 | 331.25 |
1392681600000 | 329.19 |
1392768000000 | 332.04 |
1392854400000 | 331.12 |
1392940800000 | 332.46 |
1393200000000 | 339.45 |
1393286400000 | 339.85 |
1393372800000 | 339.24 |
1393459200000 | 338.43 |
1393545600000 | 341.44 |
1393804800000 | 332.44 |
1393891200000 | 339.25 |
1393977600000 | 339.3399 |
1394064000000 | 341.41 |
1394150400000 | 335.2799 |
1394409600000 | 333.5 |
1394496000000 | 333.97 |
1394582400000 | 329.73 |
1394668800000 | 326.5299 |
1394755200000 | 324.18 |
1395014400000 | 329.29 |
1395100800000 | 330.7799 |
1395187200000 | 328.91 |
1395273600000 | 326.52 |
1395360000000 | 326.86 |
1395619200000 | 322.23 |
1395705600000 | 327.0299 |
1395792000000 | 330.1 |
1395878400000 | 330.68 |
1395964800000 | 333.7799 |
1396224000000 | 336.8399 |
1396310400000 | 340.97 |
1396396800000 | 341.25 |
1396483200000 | 339.21 |
1396569600000 | 341.06 |
1396828800000 | 336.68 |
1396915200000 | 335.54 |
1397001600000 | 339.36 |
1397088000000 | 337.52 |
1397174400000 | 332.2799 |
1397433600000 | 330.58 |
1397520000000 | 328.41 |
1397606400000 | 332.17 |
1397692800000 | 331.86 |
1398124800000 | 339.69 |
1398211200000 | 340.15 |
1398297600000 | 342.63 |
1398384000000 | 341.43 |
1398643200000 | 341.87 |
1398729600000 | 345.12 |
1398816000000 | 349.65 |
1398902400000 | 350.73 |
1398988800000 | 351.44 |
1399248000000 | 350.22 |
1399334400000 | 349.51 |
1399420800000 | 348.64 |
1399507200000 | 351.66 |
1399593600000 | 355.68 |
1399852800000 | 361.14 |
1399939200000 | 363.25 |
1400025600000 | 362.92 |
1400112000000 | 359.8 |
1400198400000 | 357.97 |
1400457600000 | 359.07 |
1400544000000 | 361.05 |
1400630400000 | 362.47 |
1400716800000 | 365.39 |
1400803200000 | 363.13 |
1401062400000 | 363.91 |
1401148800000 | 363.98 |
1401235200000 | 363.23 |
1401321600000 | 363.41 |
1401408000000 | 362.01 |
1401667200000 | 363.7799 |
1401753600000 | 361.3399 |
1401840000000 | 364.36 |
1401926400000 | 363.62 |
1402012800000 | 367.42 |
1402272000000 | 368.63 |
1402358400000 | 367.94 |
1402444800000 | 365.75 |
1402531200000 | 366.7 |
1402617600000 | 366.67 |
1402876800000 | 364.6 |
1402963200000 | 362.85 |
1403049600000 | 364.24 |
1403136000000 | 362.99 |
1403222400000 | 362.86 |
1403481600000 | 363.8 |
1403568000000 | 361.16 |
1403654400000 | 356.93 |
1403740800000 | 357.7 |
1403827200000 | 358.89 |
1404086400000 | 360.08 |
1404172800000 | 360.96 |
1404259200000 | 362.4 |
1404345600000 | 365.5899 |
1404432000000 | 363.87 |
1404691200000 | 362.44 |
1404777600000 | 357.2 |
1404864000000 | 356.91 |
1404950400000 | 351.41 |
1405036800000 | 352.04 |
1405296000000 | 357.43 |
1405382400000 | 353.7799 |
1405468800000 | 358.83 |
1405555200000 | 356.08 |
1405641600000 | 356.17 |
1405900800000 | 355.26 |
1405987200000 | 360.43 |
1406073600000 | 359.77 |
1406160000000 | 359.81 |
1406246400000 | 359.5 |
1406505600000 | 357.07 |
1406592000000 | 357.89 |
1406678400000 | 356.46 |
1406764800000 | 351.7 |
1406851200000 | 348.0299 |
1407110400000 | 348.8 |
1407196800000 | 349.5899 |
1407283200000 | 343.63 |
1407369600000 | 341.31 |
1407456000000 | 337.13 |
1407715200000 | 345.76 |
1407801600000 | 346.11 |
1407888000000 | 347.45 |
1407974400000 | 347.56 |
1408060800000 | 347.23 |
1408320000000 | 351.22 |
1408406400000 | 354.82 |
1408492800000 | 353.13 |
1408579200000 | 354.5 |
1408665600000 | 353.87 |
1408924800000 | 357.48 |
1409011200000 | 358.06 |
1409097600000 | 360.02 |
1409184000000 | 354.6 |
1409270400000 | 354.37 |
1409529600000 | 354.57 |
1409616000000 | 356.11 |
1409702400000 | 357.76 |
1409788800000 | 361.05 |
1409875200000 | 357.83 |
1410134400000 | 358.38 |
1410220800000 | 354.93 |
1410307200000 | 354 |
1410393600000 | 352.71 |
1410480000000 | 353.18 |
1410739200000 | 350.96 |
1410825600000 | 349.36 |
1410912000000 | 352.11 |
1410998400000 | 354.96 |
1411084800000 | 355.06 |
1411344000000 | 354.31 |
1411430400000 | 349.88 |
1411516800000 | 350.16 |
1411603200000 | 348.04 |
1411689600000 | 348.26 |
1411948800000 | 347.7 |
1412035200000 | 352.71 |
1412121600000 | 347.76 |
1412208000000 | 338.95 |
1412294400000 | 342.15 |
1412553600000 | 341.43 |
1412640000000 | 334.54 |
1412726400000 | 329.79 |
1412812800000 | 328.69 |
1412899200000 | 321.44 |
1413158400000 | 321.2799 |
1413244800000 | 323.5299 |
1413331200000 | 314.16 |
1413417600000 | 311.33 |
1413504000000 | 321.96 |
1413763200000 | 321.52 |
1413849600000 | 329.71 |
1413936000000 | 335.67 |
1414022400000 | 339.2799 |
1414108800000 | 337 |
1414368000000 | 335.88 |
1414454400000 | 340.46 |
1414540800000 | 342.87 |
1414627200000 | 345.33 |
1414713600000 | 350.23 |
1414972800000 | 349.18 |
1415059200000 | 346.72 |
1415145600000 | 351.21 |
1415232000000 | 352.63 |
1415318400000 | 354.9 |
1415577600000 | 357.98 |
1415664000000 | 358.0899 |
1415750400000 | 355.3399 |
1415836800000 | 356.47 |
1415923200000 | 358.93 |
1416182400000 | 359.74 |
1416268800000 | 362.74 |
1416355200000 | 360.75 |
1416441600000 | 360.06 |
1416528000000 | 367.02 |
1416787200000 | 369.02 |
1416873600000 | 369.38 |
1416960000000 | 368.39 |
1417046400000 | 365.88 |
1417132800000 | 360.69 |
1417392000000 | 360.49 |
1417478400000 | 361.64 |
1417564800000 | 363.58 |
1417651200000 | 360.73 |
1417737600000 | 365.66 |
1417996800000 | 363.63 |
1418083200000 | 358.26 |
1418169600000 | 357.18 |
1418256000000 | 355.48 |
1418342400000 | 348.68 |
1418601600000 | 342.43 |
1418688000000 | 341.69 |
1418774400000 | 345.88 |
1418860800000 | 357.72 |
1418947200000 | 360.97 |
1419206400000 | 362.5 |
1419292800000 | 365.21 |
1419379200000 | 364.05 |
1419811200000 | 363.13 |
1419897600000 | 361.65 |
1419984000000 | 360.51 |
1420156800000 | 361.91 |
1420416000000 | 359.32 |
1420502400000 | 360.46 |
1420588800000 | 356.87 |
1420675200000 | 364.93 |
1420761600000 | 364.48 |
1421020800000 | 364.94 |
1421107200000 | 369.8399 |
1421193600000 | 362.3399 |
1421280000000 | 367.57 |
1421366400000 | 370.69 |
1421625600000 | 373.32 |
1421712000000 | 374.66 |
1421798400000 | 378.75 |
1421884800000 | 387.64 |
1421971200000 | 394.3 |
1422230400000 | 399.74 |
1422316800000 | 393.08 |
1422403200000 | 399.94 |
1422489600000 | 398.37 |
1422576000000 | 401.2799 |
1422835200000 | 398.89 |
1422921600000 | 403.83 |
1423008000000 | 402.7 |
1423094400000 | 408 |
1423180800000 | 410.18 |
1423440000000 | 409.04 |
1423526400000 | 412.89 |
1423612800000 | 408.02 |
1423699200000 | 414.05 |
1423785600000 | 417.8399 |
1424044800000 | 418.05 |
1424131200000 | 416.25 |
1424217600000 | 420.27 |
1424304000000 | 420.35 |
1424390400000 | 422.7 |
1424649600000 | 423.66 |
1424736000000 | 424.93 |
1424822400000 | 426.89 |
1424908800000 | 429.06 |
1424995200000 | 429.55 |
1425254400000 | 428.75 |
1425340800000 | 425.76 |
1425427200000 | 422.3 |
1425513600000 | 428.24 |
1425600000000 | 427.11 |
1425859200000 | 425.11 |
1425945600000 | 421.76 |
1426032000000 | 430.35 |
1426118400000 | 430.71 |
1426204800000 | 431.38 |
1426464000000 | 435.84 |
1426550400000 | 430.21 |
1426636800000 | 431.98 |
1426723200000 | 436.02 |
1426809600000 | 435.37 |
1427068800000 | 435.44 |
1427155200000 | 436.62 |
1427241600000 | 433.31 |
1427328000000 | 428.23 |
1427414400000 | 429.08 |
1427673600000 | 435.11 |
1427760000000 | 433.96 |
1427846400000 | 435.48 |
1427932800000 | 435.32 |
1428364800000 | 443.81 |
1428451200000 | 443.77 |
1428537600000 | 450.09 |
1428624000000 | 454.59 |
1428883200000 | 456.9 |
1428969600000 | 458.29 |
1429056000000 | 461.78 |
1429142400000 | 462.47 |
1429228800000 | 449.28 |
1429488000000 | 452.17 |
1429574400000 | 458.01 |
1429660800000 | 453.54 |
1429747200000 | 448.86 |
1429833600000 | 451.93 |
1430092800000 | 456.57 |
1430179200000 | 446.47 |
1430265600000 | 435.9 |
1430352000000 | 434.79 |
1430438400000 | 433.58 |
1430697600000 | 440.82 |
1430784000000 | 434.16 |
1430870400000 | 431.73 |
1430956800000 | 431.03 |
1431043200000 | 439.85 |
1431302400000 | 440.84 |
1431388800000 | 432.96 |
1431475200000 | 436.06 |
1431561600000 | 434.84 |
1431648000000 | 434.71 |
1431907200000 | 437.28 |
1431993600000 | 443.6 |
1432080000000 | 444.61 |
1432166400000 | 447.04 |
1432252800000 | 449.03 |
1432512000000 | 448.79 |
1432598400000 | 444.82 |
1432684800000 | 449.5 |
1432771200000 | 447.53 |
1432857600000 | 443.04 |
1433116800000 | 441.36 |
1433203200000 | 438.34 |
1433289600000 | 441.16 |
1433376000000 | 436.47 |
1433462400000 | 432.53 |
1433721600000 | 428.43 |
1433808000000 | 427.77 |
1433894400000 | 434.42 |
1433980800000 | 434.57 |
1434067200000 | 431.68 |
1434326400000 | 424.16 |
1434412800000 | 428.97 |
1434499200000 | 425.25 |
1434585600000 | 424.09 |
1434672000000 | 424.13 |
1434931200000 | 433.68 |
1435017600000 | 439.06 |
1435104000000 | 436.07 |
1435190400000 | 436.98 |
1435276800000 | 437.81 |
1435536000000 | 428.13 |
1435622400000 | 424.33 |
1435708800000 | 430.72 |
1435795200000 | 424.97 |
1435881600000 | 423.17 |
1436140800000 | 418.0299 |
1436227200000 | 411.5899 |
1436313600000 | 412.75 |
1436400000000 | 423.02 |
1436486400000 | 432.08 |
1436745600000 | 437.87 |
1436832000000 | 437.98 |
1436918400000 | 435.92 |
1437004800000 | 443.58 |
1437091200000 | 443.74 |
1437350400000 | 448.9 |
1437436800000 | 442.68 |
1437523200000 | 439.36 |
1437609600000 | 436.21 |
1437696000000 | 434.13 |
1437955200000 | 423.77 |
1438041600000 | 424.85 |
1438128000000 | 429.74 |
1438214400000 | 430.12 |
1438300800000 | 429.38 |
1438560000000 | 432.81 |
1438646400000 | 432.7 |
1438732800000 | 437.48 |
1438819200000 | 430.38 |
1438905600000 | 426.14 |
1439164800000 | 430.74 |
1439251200000 | 421.91 |
1439337600000 | 411.29 |
1439424000000 | 418.56 |
1439510400000 | 418.2 |
1439769600000 | 417.86 |
1439856000000 | 417.7799 |
1439942400000 | 407.42 |
1440028800000 | 397.24 |
1440115200000 | 386.61 |
1440374400000 | 366.81 |
1440460800000 | 378.35 |
1440547200000 | 375.96 |
1440633600000 | 390.3 |
1440720000000 | 391.54 |
1440979200000 | 388.5 |
1441065600000 | 380.69 |
1441152000000 | 384.08 |
1441238400000 | 396.18 |
1441324800000 | 385.11 |
1441584000000 | 385.7 |
1441670400000 | 392.44 |
1441756800000 | 399.32 |
1441843200000 | 394.88 |
1441929600000 | 391.79 |
1442188800000 | 387.05 |
1442275200000 | 387.8399 |
1442361600000 | 392.32 |
1442448000000 | 391.58 |
1442534400000 | 385.38 |
1442793600000 | 388.81 |
1442880000000 | 378.41 |
1442966400000 | 378.14 |
1443052800000 | 367.3 |
1443139200000 | 376.8399 |
1443398400000 | 369.3 |
1443484800000 | 371.51 |
1443571200000 | 379.77 |
1443657600000 | 379.89 |
1443744000000 | 381.0899 |
1444003200000 | 393.5899 |
1444089600000 | 396.6 |
1444176000000 | 398.39 |
1444262400000 | 397.42 |
1444348800000 | 404.82 |
1444608000000 | 404.6 |
1444694400000 | 401.87 |
1444780800000 | 394.88 |
1444867200000 | 397.7799 |
1444953600000 | 398.02 |
1445212800000 | 398.29 |
1445299200000 | 399.13 |
1445385600000 | 400.98 |
1445472000000 | 410.26 |
1445558400000 | 417.87 |
1445817600000 | 418.46 |
1445904000000 | 413.77 |
1445990400000 | 419.59 |
1446076800000 | 418.6 |
1446163200000 | 421.47 |
1446422400000 | 421.97 |
1446508800000 | 426 |
1446595200000 | 431.56 |
1446681600000 | 430.63 |
1446768000000 | 432.76 |
1447027200000 | 431.25 |
1447113600000 | 430.79 |
1447200000000 | 436.23 |
1447286400000 | 431.26 |
1447372800000 | 427.47 |
1447632000000 | 430.49 |
1447718400000 | 439.98 |
1447804800000 | 440 |
1447891200000 | 441.18 |
1447977600000 | 445.24 |
1448236800000 | 444.53 |
1448323200000 | 437.32 |
1448409600000 | 441.49 |
1448496000000 | 444.93 |
1448582400000 | 445.2 |
1448841600000 | 451.48 |
1448928000000 | 449.58 |
1449014400000 | 452.37 |
1449100800000 | 441.64 |
1449187200000 | 437.9 |
1449446400000 | 439.19 |
1449532800000 | 429.42 |
1449619200000 | 429.41 |
1449705600000 | 428.13 |
1449792000000 | 416.27 |
1450051200000 | 411.58 |
1450137600000 | 421.15 |
1450224000000 | 422.96 |
1450310400000 | 427.8 |
1450396800000 | 422.94 |
1450656000000 | 420.44 |
1450742400000 | 420.2 |
1450828800000 | 431.36 |
1450915200000 | 431.52 |
1451260800000 | 428.59 |
1451347200000 | 434.66 |
1451433600000 | 432.19 |
1451520000000 | 432.97 |
1451865600000 | 421.03 |
1451952000000 | 418.15 |
1452038400000 | 415.91 |
1452124800000 | 406.47 |
1452211200000 | 404.6 |
1452470400000 | 401.49 |
1452556800000 | 403.32 |
1452643200000 | 405.66 |
1452729600000 | 396.11 |
1452816000000 | 381.33 |
1453075200000 | 381.36 |
1453161600000 | 386.99 |
1453248000000 | 371.68 |
1453334400000 | 380.54 |
1453420800000 | 392.67 |
1453680000000 | 392.07 |
1453766400000 | 397.69 |
1453852800000 | 398.23 |
1453939200000 | 393.82 |
1454025600000 | 399.12 |
1454284800000 | 398.65 |
1454371200000 | 393.32 |
1454457600000 | 387.13 |
1454544000000 | 388.68 |
1454630400000 | 389.05 |
1454889600000 | 371.56 |
1454976000000 | 368.33 |
1455062400000 | 375.64 |
1455148800000 | 363.52 |
1455235200000 | 371.75 |
1455494400000 | 385.11 |
1455580800000 | 382.15 |
1455667200000 | 395.68 |
1455753600000 | 399.36 |
1455840000000 | 395.72 |
1456099200000 | 405.79 |
1456185600000 | 401.56 |
1456272000000 | 389.69 |
1456358400000 | 397.26 |
1456444800000 | 400.49 |
1456704000000 | 402.5299 |
1456790400000 | 408.31 |
1456876800000 | 405.19 |
1456963200000 | 406.07 |
1457049600000 | 410.55 |
1457308800000 | 408.25 |
1457395200000 | 403.42 |
1457481600000 | 407.21 |
1457568000000 | 400.65 |
1457654400000 | 408.31 |
1457913600000 | 414.15 |
1458000000000 | 409.77 |
1458086400000 | 409.18 |
1458172800000 | 409.99 |
1458259200000 | 413.24 |
1458518400000 | 411.99 |
1458604800000 | 415.65 |
1458691200000 | 417.0299 |
1458777600000 | 413.9 |
1459209600000 | 413.4 |
1459296000000 | 422.34 |
1459382400000 | 418.94 |
1459468800000 | 416.33 |
1459728000000 | 417.83 |
1459814400000 | 411.8399 |
1459900800000 | 413.19 |
1459987200000 | 407.39 |
1460073600000 | 414.83 |
1460332800000 | 415.39 |
1460419200000 | 416.0899 |
1460505600000 | 420.28 |
1460592000000 | 424.41 |
1460678400000 | 422.55 |
1460937600000 | 423.87 |
1461024000000 | 432.83 |
1461110400000 | 433.2 |
1461196800000 | 433.36 |
1461283200000 | 429.2 |
1461542400000 | 426.43 |
1461628800000 | 428.51 |
1461715200000 | 429.99 |
1461801600000 | 433.16 |
1461888000000 | 426.97 |
1462147200000 | 425.13 |
1462233600000 | 420.41 |
1462320000000 | 419.59 |
1462406400000 | 420.32 |
1462492800000 | 420.32 |
1462752000000 | 423.35 |
1462838400000 | 425.04 |
1462924800000 | 424.91 |
1463011200000 | 423.22 |
1463097600000 | 425.36 |
1463356800000 | 427.21 |
1463443200000 | 427.42 |
1463529600000 | 426.8 |
1463616000000 | 423.33 |
1463702400000 | 430.79 |
1463961600000 | 431.36 |
1464048000000 | 438.49 |
1464134400000 | 439.71 |
1464220800000 | 442.94 |
1464307200000 | 441.74 |
1464566400000 | 442.71 |
1464652800000 | 442.86 |
1464739200000 | 441.44 |
1464825600000 | 441.35 |
1464912000000 | 439.62 |
1465171200000 | 442.25 |
1465257600000 | 447.74 |
1465344000000 | 446.22 |
1465430400000 | 441.79 |
1465516800000 | 430.22 |
1465776000000 | 424.31 |
1465862400000 | 416.63 |
1465948800000 | 419.55 |
1466035200000 | 411.35 |
1466121600000 | 417.19 |
1466380800000 | 430.81 |
1466467200000 | 433.44 |
1466553600000 | 433.67 |
1466640000000 | 440.83 |
1466726400000 | 432.85 |
1466985600000 | 404.39 |
1467072000000 | 413.65 |
1467158400000 | 425.2 |
1467244800000 | 430.98 |
1467331200000 | 440.28 |
1467590400000 | 436.93 |
1467676800000 | 427.5 |
1467763200000 | 422.08 |
1467849600000 | 427.32 |
1467936000000 | 432.73 |
1468195200000 | 441.32 |
1468281600000 | 443.31 |
1468368000000 | 444.14 |
1468454400000 | 445.51 |
1468540800000 | 443.72 |
1468800000000 | 443.25 |
1468886400000 | 445.13 |
1468972800000 | 446.88 |
1469059200000 | 446.53 |
1469145600000 | 444.87 |
1469404800000 | 446.05 |
1469491200000 | 447.92 |
1469577600000 | 447.46 |
1469664000000 | 446.8 |
1469750400000 | 448.38 |
1470009600000 | 446.18 |
1470096000000 | 440.74 |
1470182400000 | 439.06 |
1470268800000 | 443.65 |
1470355200000 | 447.79 |
1470614400000 | 447.64 |
1470700800000 | 456.56 |
1470787200000 | 452.27 |
1470873600000 | 456.23 |
1470960000000 | 456 |
1471219200000 | 455.69 |
1471305600000 | 450.57 |
1471392000000 | 444.94 |
1471478400000 | 448.07 |
1471564800000 | 445.35 |
1471824000000 | 445.19 |
1471910400000 | 448.49 |
1471996800000 | 448.25 |
1472083200000 | 446.32 |
1472169600000 | 449.48 |
1472428800000 | 449.14 |
1472515200000 | 447.47 |
1472601600000 | 444.64 |
1472688000000 | 443.95 |
1472774400000 | 450.57 |
1473033600000 | 452.44 |
1473120000000 | 451.01 |
1473206400000 | 452.7 |
1473292800000 | 449.7 |
1473379200000 | 442.2 |
1473638400000 | 438.82 |
1473724800000 | 437.35 |
1473811200000 | 438.19 |
1473897600000 | 441.4 |
1473984000000 | 440.51 |
1474243200000 | 445.72 |
1474329600000 | 445.74 |
1474416000000 | 446.56 |
1474502400000 | 455.12 |
1474588800000 | 454.09 |
1474848000000 | 449.44 |
1474934400000 | 448.68 |
1475020800000 | 453.07 |
1475107200000 | 454.69 |
1475193600000 | 457.41 |
1475452800000 | 458.56 |
1475539200000 | 461.55 |
1475625600000 | 458.21 |
1475712000000 | 457.85 |
1475798400000 | 452.92 |
1476057600000 | 457.99 |
1476144000000 | 453.78 |
1476230400000 | 451.71 |
1476316800000 | 449.63 |
1476403200000 | 454.96 |
1476662400000 | 452.62 |
1476748800000 | 457.16 |
1476835200000 | 458.29 |
1476921600000 | 458.99 |
1477008000000 | 459.67 |
1477267200000 | 459.36 |
1477353600000 | 459.27 |
1477440000000 | 454.99 |
1477526400000 | 452.45 |
1477612800000 | 453.07 |
1477872000000 | 451.8 |
1477958400000 | 449.35 |
1478044800000 | 443.38 |
1478131200000 | 442.9 |
1478217600000 | 436.56 |
1478476800000 | 441.87 |
1478563200000 | 442.68 |
1478649600000 | 445.67 |
1478736000000 | 444.5 |
1478822400000 | 440.83 |
1479081600000 | 437.73 |
1479168000000 | 442.43 |
1479254400000 | 441.89 |
1479340800000 | 445.67 |
1479427200000 | 447.7 |
1479686400000 | 449.31 |
1479772800000 | 451.71 |
1479859200000 | 452.23 |
1479945600000 | 454.4 |
1480032000000 | 456.31 |
1480291200000 | 454.41 |
1480377600000 | 453.54 |
1480464000000 | 454.23 |
1480550400000 | 451.52 |
1480636800000 | 449.88 |
1480896000000 | 451.67 |
1480982400000 | 453.08 |
1481068800000 | 456.01 |
1481155200000 | 459.97 |
1481241600000 | 463.37 |
1481500800000 | 464.35 |
1481587200000 | 467.5 |
1481673600000 | 464.26 |
1481760000000 | 465.13 |
1481846400000 | 465.33 |
1482105600000 | 465.89 |
1482192000000 | 466.75 |
1482278400000 | 468.58 |
1482364800000 | 466.77 |
1482451200000 | 469.47 |
1482796800000 | 470.59 |
1482883200000 | 472.66 |
1482969600000 | 472.26 |
1483056000000 | 471.72 |
1483315200000 | 476.39 |
1483401600000 | 476.89 |
1483488000000 | 475.82 |
1483574400000 | 475.79 |
1483660800000 | 475.8 |
1483920000000 | 473.25 |
1484006400000 | 472.26 |
1484092800000 | 476.46 |
1484179200000 | 475.42 |
1484265600000 | 479.01 |
1484524800000 | 476.66 |
1484611200000 | 473.12 |
1484697600000 | 475.91 |
1484784000000 | 479.02 |
1484870400000 | 481.66 |
1485129600000 | 479.8 |
1485216000000 | 485.01 |
1485302400000 | 488.6 |
1485388800000 | 488.58 |
1485475200000 | 490.68 |
1485734400000 | 486.28 |
1485820800000 | 485.98 |
1485907200000 | 489.33 |
1485993600000 | 489.48 |
1486080000000 | 491.08 |
1486339200000 | 486.75 |
1486425600000 | 489.26 |
1486512000000 | 489.17 |
1486598400000 | 487.94 |
1486684800000 | 490.12 |
1486944000000 | 494.19 |
1487030400000 | 494.16 |
1487116800000 | 495.36 |
1487203200000 | 493.57 |
1487289600000 | 491.93 |
1487548800000 | 493.97 |
1487635200000 | 497.69 |
1487721600000 | 496.85 |
1487808000000 | 495.48 |
1487894400000 | 490.78 |
1488153600000 | 490.04 |
1488240000000 | 491.72 |
1488326400000 | 498.69 |
1488412800000 | 498.52 |
1488499200000 | 495.46 |
1488758400000 | 493.9 |
1488844800000 | 494.88 |
1488931200000 | 494.35 |
1489017600000 | 491.37 |
1489104000000 | 492.01 |
1489363200000 | 494.85 |
1489449600000 | 495.17 |
1489536000000 | 497.48 |
1489622400000 | 501.94 |
1489708800000 | 504.63 |
1489968000000 | 505.01 |
1490054400000 | 500.18 |
1490140800000 | 497.26 |
1490227200000 | 501.23 |
1490313600000 | 499.97 |
1490572800000 | 495.33 |
1490659200000 | 498.49 |
1490745600000 | 501.26 |
1490832000000 | 503.15 |
1490918400000 | 505.38 |
1491177600000 | 504.35 |
1491264000000 | 504.68 |
1491350400000 | 507.37 |
1491436800000 | 508.63 |
1491523200000 | 509.65 |
1491782400000 | 511.49 |
1491868800000 | 510.68 |
1491955200000 | 515.58 |
1492041600000 | 515.21 |
1492473600000 | 510.3 |
1492560000000 | 509.96 |
1492646400000 | 511.75 |
1492732800000 | 511.11 |
1492992000000 | 520.2 |
1493078400000 | 522.87 |
1493164800000 | 525.92 |
1493251200000 | 523.96 |
1493337600000 | 524.25 |
1493596800000 | 523.78 |
1493683200000 | 528.3099 |
1493769600000 | 524.85 |
1493856000000 | 526.67 |
1493942400000 | 529.28 |
1494201600000 | 528.4 |
1494288000000 | 530.85 |
1494374400000 | 531.59 |
1494460800000 | 531.09 |
1494547200000 | 530.63 |
1494806400000 | 531.1 |
1494892800000 | 531.99 |
1494979200000 | 525.17 |
1495065600000 | 519.59 |
1495152000000 | 524.73 |
1495411200000 | 525.84 |
1495497600000 | 529.17 |
1495584000000 | 531.09 |
1495670400000 | 531.4299 |
1495756800000 | 530.51 |
1496016000000 | 529.76 |
1496102400000 | 528.76 |
1496188800000 | 528.07 |
1496275200000 | 532.4 |
1496361600000 | 534.67 |
1496620800000 | 533.07 |
1496707200000 | 532.41 |
1496793600000 | 532.8 |
1496880000000 | 529.53 |
1496966400000 | 534.65 |
1497225600000 | 529.63 |
1497312000000 | 532.96 |
1497398400000 | 532.98 |
1497484800000 | 527.78 |
1497571200000 | 534.3099 |
1497830400000 | 539.27 |
1497916800000 | 537.09 |
1498003200000 | 535.32 |
1498089600000 | 535.29 |
1498176000000 | 533.63 |
1498435200000 | 532 |
1498521600000 | 526.45 |
1498608000000 | 524.19 |
1498694400000 | 517.08 |
1498780800000 | 520.84 |
1499040000000 | 524.58 |
1499126400000 | 522.33 |
1499212800000 | 524.65 |
1499299200000 | 520.61 |
1499385600000 | 520.99 |
1499644800000 | 525.15 |
1499731200000 | 523.3099 |
1499817600000 | 532.64 |
1499904000000 | 535.54 |
1499990400000 | 536.38 |
1500249600000 | 539.36 |
1500336000000 | 534.73 |
1500422400000 | 536.12 |
1500508800000 | 534.33 |
1500595200000 | 528.03 |
1500854400000 | 524.39 |
1500940800000 | 523.53 |
1501027200000 | 528.17 |
1501113600000 | 529.23 |
1501200000000 | 524.15 |
1501459200000 | 522.52 |
1501545600000 | 526.34 |
1501632000000 | 525.4 |
1501718400000 | 524.58 |
1501804800000 | 528.74 |
1502064000000 | 530.13 |
1502150400000 | 532.37 |
1502236800000 | 530.03 |
1502323200000 | 526.23 |
1502409600000 | 522.25 |
1502668800000 | 529.25 |
1502755200000 | 529.27 |
1502841600000 | 532.69 |
1502928000000 | 530.35 |
1503014400000 | 528.67 |
1503273600000 | 528.25 |
1503360000000 | 534.54 |
1503446400000 | 533.37 |
1503532800000 | 534.94 |
1503619200000 | 534.59 |
1503878400000 | 530.14 |
1503964800000 | 526.8 |
1504051200000 | 531.8 |
1504137600000 | 538.0599 |
1504224000000 | 541.66 |
1504483200000 | 539.72 |
1504569600000 | 538.44 |
1504656000000 | 536.64 |
1504742400000 | 540.36 |
1504828800000 | 540.59 |
1505088000000 | 545.24 |
1505174400000 | 548.17 |
1505260800000 | 547.05 |
1505347200000 | 547.36 |
1505433600000 | 544.67 |
1505692800000 | 548.94 |
1505779200000 | 549.72 |
1505865600000 | 551.4299 |
1505952000000 | 552.62 |
1506038400000 | 551.84 |
1506297600000 | 553.5 |
1506384000000 | 553.14 |
1506470400000 | 554.26 |
1506556800000 | 556.5599 |
1506643200000 | 557.22 |
1506902400000 | 561.41 |
1506988800000 | 566.22 |
1507075200000 | 567.94 |
1507161600000 | 569.8099 |
1507248000000 | 565.07 |
1507507200000 | 566.1 |
1507593600000 | 567.5 |
1507680000000 | 569.12 |
1507766400000 | 570.02 |
1507852800000 | 572.82 |
1508112000000 | 573.59 |
1508198400000 | 570.39 |
1508284800000 | 572.41 |
1508371200000 | 570.73 |
1508457600000 | 573.51 |
1508716800000 | 577.29 |
1508803200000 | 573.24 |
1508889600000 | 570.69 |
1508976000000 | 575.37 |
1509062400000 | 582.82 |
1509321600000 | 582.63 |
1509408000000 | 582.22 |
1509494400000 | 586.12 |
1509580800000 | 581.5 |
1509667200000 | 583.78 |
1509926400000 | 585.59 |
1510012800000 | 582.24 |
1510099200000 | 582.59 |
1510185600000 | 573.46 |
1510272000000 | 573.8 |
1510531200000 | 571.3099 |
1510617600000 | 566.51 |
1510704000000 | 562.34 |
1510790400000 | 569.17 |
1510876800000 | 563.63 |
1511136000000 | 565.36 |
1511222400000 | 569.96 |
1511308800000 | 567.87 |
1511395200000 | 568.47 |
1511481600000 | 565.37 |
1511740800000 | 561.02 |
1511827200000 | 562.52 |
1511913600000 | 560.35 |
1512000000000 | 560.84 |
1512086400000 | 556.04 |
1512345600000 | 558.45 |
1512432000000 | 556.55 |
1512518400000 | 555.74 |
1512604800000 | 553.15 |
1512691200000 | 553.95 |
1512950400000 | 553.32 |
1513036800000 | 557.9299 |
1513123200000 | 556.46 |
1513209600000 | 556.78 |
1513296000000 | 554.2 |
1513555200000 | 562.27 |
1513641600000 | 560.94 |
1513728000000 | 558.34 |
1513814400000 | 560.74 |
1513900800000 | 562.65 |
1514332800000 | 565.34 |
1514419200000 | 563.8 |
1514505600000 | 562.85 |
1514851200000 | 562.39 |
1514937600000 | 565.45 |
1515024000000 | 569.03 |
1515110400000 | 573.99 |
1515369600000 | 575.82 |
1515456000000 | 578.09 |
1515542400000 | 575.29 |
1515628800000 | 573.99 |
1515715200000 | 572.12 |
1515974400000 | 572.71 |
1516060800000 | 571.98 |
1516147200000 | 571.75 |
1516233600000 | 573.04 |
1516320000000 | 576.8099 |
1516579200000 | 578.79 |
1516665600000 | 578.54 |
1516752000000 | 575.85 |
1516838400000 | 569.41 |
1516924800000 | 573.94 |
1517184000000 | 573.04 |
1517270400000 | 568.6 |
1517356800000 | 571.21 |
1517443200000 | 574.1799 |
1517529600000 | 564.41 |
1517788800000 | 556.88 |
1517875200000 | 546.45 |
1517961600000 | 551.67 |
1518048000000 | 545.23 |
1518134400000 | 541.35 |
1518393600000 | 550 |
1518480000000 | 548.08 |
1518566400000 | 554.47 |
1518652800000 | 560.51 |
1518739200000 | 569.67 |
1518998400000 | 563.53 |
1519084800000 | 566.9 |
1519171200000 | 571.53 |
1519257600000 | 571.5 |
1519344000000 | 574.4299 |
1519603200000 | 577.11 |
1519689600000 | 574.23 |
1519776000000 | 570.89 |
1519862400000 | 563.12 |
1519948800000 | 550.69 |
1520208000000 | 554.92 |
1520294400000 | 559.98 |
1520380800000 | 561.21 |
1520467200000 | 568.7 |
1520553600000 | 573.16 |
1520812800000 | 574.55 |
1520899200000 | 567.71 |
1520985600000 | 568.34 |
1521072000000 | 572.07 |
1521158400000 | 572.69 |
1521417600000 | 565.37 |
1521504000000 | 568.3 |
1521590400000 | 568.09 |
1521676800000 | 558.99 |
1521763200000 | 558.86 |
1522022400000 | 555.37 |
1522108800000 | 563.11 |
1522195200000 | 561.36 |
1522281600000 | 564.54 |
1522713600000 | 563.09 |
1522800000000 | 555.6799 |
1522886400000 | 567.13 |
1522972800000 | 564.67 |
1523232000000 | 564.54 |
1523318400000 | 568.53 |
1523404800000 | 565.34 |
1523491200000 | 567.41 |
1523577600000 | 571.33 |
1523836800000 | 567.94 |
1523923200000 | 574.44 |
1524009600000 | 577.86 |
1524096000000 | 578.8 |
1524182400000 | 577.62 |
1524441600000 | 579.12 |
1524528000000 | 576.53 |
1524614400000 | 569.38 |
1524700800000 | 581.5599 |
1524787200000 | 582.6 |
1525046400000 | 579.36 |
1525132800000 | 577.8 |
1525219200000 | 581.39 |
1525305600000 | 578.9 |
1525392000000 | 582.16 |
1525651200000 | 588.04 |
1525737600000 | 593.98 |
1525824000000 | 595.4299 |
1525910400000 | 596.13 |
1525996800000 | 596.4299 |
1526256000000 | 594.97 |
1526342400000 | 595.34 |
1526428800000 | 601.2 |
1526515200000 | 603.91 |
1526601600000 | 605.5 |
1526860800000 | 610.61 |
1526947200000 | 610.17 |
1527033600000 | 602.41 |
1527120000000 | 600.09 |
1527206400000 | 600.63 |
1527465600000 | 601.82 |
1527552000000 | 595.33 |
1527638400000 | 597.86 |
1527724800000 | 593.79 |
1527811200000 | 599.84 |
1528070400000 | 604.94 |
1528156800000 | 605.36 |
1528243200000 | 602.88 |
1528329600000 | 605.5599 |
1528416000000 | 604.9299 |
1528675200000 | 607.83 |
1528761600000 | 604.75 |
1528848000000 | 602.9299 |
1528934400000 | 606.89 |
1529020800000 | 603.8099 |
1529280000000 | 597.9 |
1529366400000 | 591.5 |
1529452800000 | 594.73 |
1529539200000 | 588.72 |
1529625600000 | 590.36 |
1529884800000 | 583.32 |
1529971200000 | 583.71 |
1530057600000 | 587.5 |
1530144000000 | 580.02 |
1530230400000 | 586.49 |
1530489600000 | 582.87 |
1530576000000 | 588.6 |
1530662400000 | 586.57 |
1530748800000 | 588.88 |
1530835200000 | 590.82 |
1531094400000 | 595.86 |
1531180800000 | 601.63 |
1531267200000 | 595.6799 |
1531353600000 | 597.03 |
1531440000000 | 593.34 |
1531699200000 | 596.22 |
1531785600000 | 600.71 |
1531872000000 | 601.71 |
1531958400000 | 601.14 |
1532044800000 | 595.61 |
1532304000000 | 594.52 |
1532390400000 | 598.75 |
1532476800000 | 599.63 |
1532563200000 | 604.87 |
1532649600000 | 608.32 |
1532908800000 | 608.72 |
1532995200000 | 606.64 |
1533081600000 | 608.21 |
1533168000000 | 604.53 |
1533254400000 | 605.02 |
1533513600000 | 605.74 |
1533600000000 | 605.38 |
1533686400000 | 604.65 |
1533772800000 | 608.39 |
1533859200000 | 602.67 |
1534118400000 | 603.34 |
1534204800000 | 602.4 |
1534291200000 | 589.73 |
1534377600000 | 594.69 |
1534464000000 | 594.91 |
1534723200000 | 599.48 |
1534809600000 | 600.32 |
1534896000000 | 602.41 |
1534982400000 | 602.48 |
1535068800000 | 600.63 |
1535328000000 | 605.59 |
1535414400000 | 608.63 |
1535500800000 | 608.13 |
1535587200000 | 610.98 |
1535673600000 | 605.39 |
1535932800000 | 605.39 |
1536019200000 | 600.14 |
1536105600000 | 592.0599 |
1536192000000 | 589.11 |
1536278400000 | 590.8 |
1536537600000 | 593.19 |
1536624000000 | 592.59 |
1536710400000 | 596.35 |
1536796800000 | 594.03 |
1536883200000 | 596.17 |
1537142400000 | 597.84 |
1537228800000 | 597.35 |
1537315200000 | 602.01 |
1537401600000 | 607.15 |
1537488000000 | 609.89 |
1537747200000 | 607.36 |
1537833600000 | 611.42 |
1537920000000 | 610.52 |
1538006400000 | 610.6 |
1538092800000 | 609.53 |
1538352000000 | 610.72 |
1538438400000 | 610.88 |
1538524800000 | 609.6 |
1538611200000 | 596.27 |
1538697600000 | 593.1799 |
1538956800000 | 586.37 |
1539043200000 | 583.9 |
1539129600000 | 567.52 |
1539216000000 | 560.4 |
1539302400000 | 563.9 |
1539561600000 | 562.65 |
1539648000000 | 574.05 |
1539734400000 | 570.08 |
1539820800000 | 567.24 |
1539907200000 | 563 |
1540166400000 | 561.36 |
1540252800000 | 544.3099 |
1540339200000 | 538.1799 |
1540425600000 | 542.9299 |
1540512000000 | 539.79 |
1540771200000 | 546.05 |
1540857600000 | 548.78 |
1540944000000 | 559.14 |
1541030400000 | 559.6799 |
1541116800000 | 568.45 |
1541376000000 | 562.19 |
1541462400000 | 561.03 |
1541548800000 | 562.5599 |
1541635200000 | 563.74 |
1541721600000 | 559.45 |
1541980800000 | 556.13 |
1542067200000 | 549.26 |
1542153600000 | 543.32 |
1542240000000 | 537.53 |
1542326400000 | 539.88 |
1542585600000 | 532.9299 |
1542672000000 | 524.17 |
1542758400000 | 529.42 |
1542844800000 | 525.73 |
1542931200000 | 526.36 |
1543190400000 | 532.63 |
1543276800000 | 527.29 |
1543363200000 | 524.89 |
1543449600000 | 526.84 |
1543536000000 | 525.6 |
1543795200000 | 534.57 |
1543881600000 | 532.44 |
1543968000000 | 527.97 |
1544054400000 | 513.76 |
1544140800000 | 516.39 |
1544400000000 | 505.96 |
1544486400000 | 517.28 |
1544572800000 | 524.97 |
1544659200000 | 523.12 |
1544745600000 | 521.62 |
1545004800000 | 518.1799 |
1545091200000 | 515.11 |
1545177600000 | 519.28 |
1545264000000 | 506.83 |
1545350400000 | 506.26 |
1545609600000 | 505.03 |
1545868800000 | 496.13 |
1545955200000 | 505.53 |
1546214400000 | 509.34 |
1546387200000 | 506.89 |
1546473600000 | 500.26 |
1546560000000 | 519.25 |
1546819200000 | 522.65 |
1546905600000 | 527.57 |
1546992000000 | 531.03 |
1547078400000 | 533.05 |
1547164800000 | 533.19 |
1547424000000 | 527.59 |
1547510400000 | 530.09 |
1547596800000 | 533.49 |
1547683200000 | 535.86 |
1547769600000 | 543.63 |
1548028800000 | 542.98 |
1548115200000 | 542.22 |
1548201600000 | 538.9299 |
1548288000000 | 539.8 |
1548374400000 | 540.5599 |
1548633600000 | 536.08 |
1548720000000 | 541.97 |
1548806400000 | 542.47 |
1548892800000 | 537.54 |
1548979200000 | 542.77 |
1549238400000 | 544.07 |
1549324800000 | 551.55 |
1549411200000 | 549.82 |
1549497600000 | 541.1799 |
1549584000000 | 533.82 |
1549843200000 | 539.11 |
1549929600000 | 540.82 |
1550016000000 | 550.92 |
1550102400000 | 548.73 |
1550188800000 | 551.8099 |
1550448000000 | 553.57 |
1550534400000 | 548.3 |
1550620800000 | 554.3 |
1550707200000 | 555.09 |
1550793600000 | 557.67 |
1551052800000 | 560.52 |
1551139200000 | 563.67 |
1551225600000 | 565.39 |
1551312000000 | 562.21 |
1551398400000 | 566.13 |
1551657600000 | 569.04 |
1551744000000 | 569.3099 |
1551830400000 | 567.4 |
1551916800000 | 559.61 |
1552003200000 | 556.13 |
1552262400000 | 560.63 |
1552348800000 | 561.42 |
1552435200000 | 563.24 |
1552521600000 | 568.46 |
1552608000000 | 572.37 |
1552867200000 | 573.49 |
1552953600000 | 580 |
1553040000000 | 577.37 |
1553126400000 | 578.0599 |
1553212800000 | 566.62 |
1553472000000 | 565.58 |
1553558400000 | 567.73 |
1553644800000 | 565 |
1553731200000 | 569.0599 |
1553817600000 | 571.74 |
1554076800000 | 582.71 |
1554163200000 | 582.05 |
1554249600000 | 587.79 |
1554336000000 | 583.8099 |
1554422400000 | 588.8 |
1554681600000 | 586.3 |
1554768000000 | 581.05 |
1554854400000 | 585.45 |
1554940800000 | 582.57 |
1555027200000 | 586.17 |
1555286400000 | 587.59 |
1555372800000 | 588.53 |
1555459200000 | 588.63 |
1555545600000 | 589.1799 |
1555977600000 | 590.28 |
1556064000000 | 589.76 |
1556150400000 | 585.62 |
1556236800000 | 588.24 |
1556496000000 | 588.92 |
1556582400000 | 581.62 |
1556668800000 | 580.0599 |
1556755200000 | 573.73 |
1556841600000 | 576.63 |
1557100800000 | 569.53 |
1557187200000 | 565.8 |
1557273600000 | 568.24 |
1557360000000 | 558.73 |
1557446400000 | 563.5 |
1557705600000 | 553.6799 |
1557792000000 | 561.37 |
1557878400000 | 562.47 |
1557964800000 | 572.5 |
1558051200000 | 570.55 |
1558310400000 | 565.66 |
1558396800000 | 573.2 |
1558483200000 | 573.5599 |
1558569600000 | 563.17 |
1558656000000 | 567.16 |
1558915200000 | 565.52 |
1559001600000 | 565.8099 |
1559088000000 | 553.77 |
1559174400000 | 555.36 |
1559260800000 | 550.61 |
1559520000000 | 555.36 |
1559606400000 | 555.46 |
1559692800000 | 554.9 |
1559779200000 | 557.04 |
1559865600000 | 562.9299 |
1560124800000 | 563.41 |
1560211200000 | 568.98 |
1560297600000 | 566.72 |
1560384000000 | 565.28 |
1560470400000 | 564.28 |
1560729600000 | 562.77 |
1560816000000 | 571.51 |
1560902400000 | 572.78 |
1560988800000 | 576.2 |
1561075200000 | 575.16 |
1561334400000 | 571.6799 |
1561420800000 | 575.08 |
1561507200000 | 573.71 |
1561593600000 | 567.84 |
1561680000000 | 570.62 |
1561939200000 | 576.71 |
1562025600000 | 577.09 |
1562112000000 | 582.27 |
1562198400000 | 583.25 |
1562284800000 | 575.98 |
1562544000000 | 576.54 |
1562630400000 | 570.7 |
1562716800000 | 569.83 |
1562803200000 | 570.4299 |
1562889600000 | 570.98 |
1563148800000 | 574.28 |
1563235200000 | 577.41 |
1563321600000 | 573.34 |
1563408000000 | 568.51 |
1563494400000 | 571.78 |
1563753600000 | 574.02 |
1563840000000 | 582.48 |
1563926400000 | 582.86 |
1564012800000 | 578.8 |
1564099200000 | 576.97 |
1564358400000 | 578.13 |
1564444800000 | 569.25 |
1564531200000 | 567.44 |
1564617600000 | 570.95 |
1564704000000 | 557.94 |
1564963200000 | 543.96 |
1565049600000 | 545.2 |
1565136000000 | 542.32 |
1565222400000 | 551.75 |
1565308800000 | 548.3099 |
1565568000000 | 545.92 |
1565654400000 | 551.21 |
1565740800000 | 539.54 |
1565827200000 | 538.65 |
1565913600000 | 546.86 |
1566172800000 | 553.95 |
1566259200000 | 551.78 |
1566345600000 | 560.39 |
1566432000000 | 557.86 |
1566518400000 | 553.11 |
1566777600000 | 550.89 |
1566864000000 | 554.84 |
1566950400000 | 549.65 |
1567036800000 | 557.62 |
1567123200000 | 564.67 |
1567382400000 | 567.37 |
1567468800000 | 565.47 |
1567555200000 | 573.3 |
1567641600000 | 580.69 |
1567728000000 | 583.57 |
1567987200000 | 580.11 |
1568073600000 | 578.14 |
1568160000000 | 585.84 |
1568246400000 | 587.41 |
1568332800000 | 589.84 |
1568592000000 | 589.6 |
1568678400000 | 585.82 |
1568764800000 | 583.61 |
1568851200000 | 583.52 |
1568937600000 | 585.29 |
1569196800000 | 578.52 |
1569283200000 | 580.03 |
1569369600000 | 576.41 |
1569456000000 | 580.13 |
1569542400000 | 582.9299 |
1569801600000 | 583.26 |
1569888000000 | 577.72 |
1569974400000 | 562.52 |
1570060800000 | 559.63 |
1570147200000 | 564.82 |
1570406400000 | 570.16 |
1570492800000 | 567.41 |
1570579200000 | 569.45 |
1570665600000 | 572.66 |
1570752000000 | 580.13 |
1571011200000 | 579.5599 |
1571097600000 | 587.8 |
1571184000000 | 586.34 |
1571270400000 | 589.78 |
1571356800000 | 590.1799 |
1571616000000 | 595.96 |
1571702400000 | 594.99 |
1571788800000 | 597.76 |
1571875200000 | 603.27 |
1571961600000 | 600.46 |
1572220800000 | 604.03 |
1572307200000 | 600.25 |
1572393600000 | 603.9 |
1572480000000 | 599.05 |
1572566400000 | 605.02 |
1572825600000 | 612.58 |
1572912000000 | 610.19 |
1572998400000 | 608.02 |
1573084800000 | 613.51 |
1573171200000 | 613.39 |
1573430400000 | 611.34 |
1573516800000 | 613.63 |
1573603200000 | 608.9 |
1573689600000 | 605.98 |
1573776000000 | 608.57 |
1574035200000 | 606.4 |
1574121600000 | 603.45 |
1574208000000 | 604.9299 |
1574294400000 | 600.02 |
1574380800000 | 602.33 |
1574640000000 | 607.8 |
1574726400000 | 612.55 |
1574812800000 | 612.97 |
1574899200000 | 611.3099 |
1574985600000 | 606.79 |
1575244800000 | 597.97 |
1575331200000 | 594.05 |
1575417600000 | 602.9299 |
1575504000000 | 604.19 |
1575590400000 | 611.2 |
1575849600000 | 609.8 |
1575936000000 | 607.42 |
1576022400000 | 610.01 |
1576108800000 | 614.04 |
1576195200000 | 615.08 |
1576454400000 | 622.86 |
1576540800000 | 622.24 |
1576627200000 | 621.41 |
1576713600000 | 622.2 |
1576800000000 | 628.1799 |
1577059200000 | 629.49 |
1577145600000 | 630.16 |
1577404800000 | 632.75 |
1577664000000 | 626.13 |
1577750400000 | 623.74 |
1577923200000 | 632.34 |
1578009600000 | 627.32 |
1578268800000 | 625.9299 |
1578355200000 | 626.21 |
1578441600000 | 626.0599 |
1578528000000 | 627.4299 |
1578614400000 | 626.28 |
1578873600000 | 629.08 |
1578960000000 | 632.6 |
1579046400000 | 627.97 |
1579132800000 | 631.07 |
1579219200000 | 636.51 |
1579478400000 | 639.05 |
1579564800000 | 636.3099 |
1579651200000 | 635.55 |
1579737600000 | 628.21 |
1579824000000 | 635.75 |
1580083200000 | 619.17 |
1580169600000 | 622.7 |
1580256000000 | 626.02 |
1580342400000 | 619.08 |
1580428800000 | 613.84 |
1580688000000 | 613.4299 |
1580774400000 | 628.7 |
1580860800000 | 641.57 |
1580947200000 | 640.33 |
1581033600000 | 634.26 |
1581292800000 | 635.48 |
1581379200000 | 645.86 |
1581465600000 | 650.0599 |
1581552000000 | 648.94 |
1581638400000 | 652.78 |
1581897600000 | 655.09 |
1581984000000 | 651.83 |
1582070400000 | 660.08 |
1582156800000 | 655.28 |
1582243200000 | 652.61 |
1582502400000 | 626.69 |
1582588800000 | 616.9299 |
1582675200000 | 617.9299 |
1582761600000 | 595.1799 |
1582848000000 | 573.9 |
1583107200000 | 577.6 |
1583193600000 | 593.95 |
1583280000000 | 594.99 |
1583366400000 | 587.32 |
1583452800000 | 566.08 |
1583712000000 | 526.3 |
1583798400000 | 519.69 |
1583884800000 | 508.41 |
1583971200000 | 449.63 |
1584057600000 | 456.7 |
1584316800000 | 433.26 |
1584403200000 | 446.42 |
1584489600000 | 425.38 |
1584576000000 | 436.55 |
1584662400000 | 436.57 |
1584921600000 | 418.06 |
1585008000000 | 450.68 |
1585094400000 | 465.46 |
1585180800000 | 481.06 |
1585267200000 | 462.94 |
1585526400000 | 467.77 |
1585612800000 | 487.94 |
1585699200000 | 477.81 |
1585785600000 | 482.49 |
1585872000000 | 476.31 |
1586131200000 | 495.58 |
1586217600000 | 513.84 |
1586304000000 | 514.41 |
1586390400000 | 517.52 |
1586822400000 | 525.02 |
1586908800000 | 506.39 |
1586995200000 | 507.81 |
1587081600000 | 525.25 |
1587340800000 | 524.79 |
1587427200000 | 508.16 |
1587513600000 | 513.95 |
1587600000000 | 525.99 |
1587686400000 | 523.23 |
1587945600000 | 527.1 |
1588032000000 | 542.46 |
1588118400000 | 550.36 |
1588204800000 | 545.79 |
1588291200000 | 541.37 |
1588550400000 | 521.64 |
1588636800000 | 537.14 |
1588723200000 | 536.04 |
1588809600000 | 545.52 |
1588896000000 | 556.78 |
1589155200000 | 553.74 |
1589241600000 | 562.04 |
1589328000000 | 548.3099 |
1589414400000 | 532.63 |
1589500800000 | 537.5599 |
1589760000000 | 563.4299 |
1589846400000 | 567.51 |
1589932800000 | 571.64 |
1590019200000 | 570.99 |
1590105600000 | 564.42 |
1590364800000 | 574.52 |
1590451200000 | 580.8099 |
1590537600000 | 579.02 |
1590624000000 | 587.3 |
1590710400000 | 589.25 |
1590969600000 | 594.41 |
1591056000000 | 603.07 |
1591142400000 | 615.8099 |
1591228800000 | 617.9299 |
1591315200000 | 626.65 |
1591574400000 | 620.51 |
1591660800000 | 611.72 |
1591747200000 | 604.92 |
1591833600000 | 582.28 |
1591920000000 | 583.38 |
1592179200000 | 580.99 |
1592265600000 | 598.62 |
1592352000000 | 605.37 |
1592438400000 | 604.14 |
1592524800000 | 604.3 |
1592784000000 | 598.39 |
1592870400000 | 605.71 |
1592956800000 | 592.39 |
1593043200000 | 592.48 |
1593129600000 | 592.8 |
1593388800000 | 595.23 |
1593475200000 | 596.66 |
1593561600000 | 603.63 |
1593648000000 | 611.77 |
1593734400000 | 611.62 |
1593993600000 | 621.03 |
1594080000000 | 620.39 |
1594166400000 | 620.55 |
1594252800000 | 617.4299 |
1594339200000 | 620.74 |
1594598400000 | 633.29 |
1594684800000 | 629.15 |
1594771200000 | 641.69 |
1594857600000 | 637.23 |
1594944000000 | 641.07 |
1595203200000 | 648.97 |
1595289600000 | 646.14 |
1595376000000 | 649.69 |
1595462400000 | 649.13 |
1595548800000 | 637.28 |
1595808000000 | 639.12 |
1595894400000 | 638.51 |
1595980800000 | 639.47 |
1596067200000 | 623.48 |
1596153600000 | 623.75 |
1596412800000 | 639.89 |
1596499200000 | 636.49 |
1596585600000 | 643.55 |
1596672000000 | 641.89 |
1596758400000 | 645.95 |
1597017600000 | 645.61 |
1597104000000 | 653.59 |
1597190400000 | 660.77 |
1597276800000 | 661.79 |
1597363200000 | 651.16 |
1597622400000 | 657.47 |
1597708800000 | 649.64 |
1597795200000 | 655.83 |
1597881600000 | 644.03 |
1597968000000 | 640.94 |
1598227200000 | 648.76 |
1598313600000 | 647.3099 |
1598400000000 | 655.38 |
1598486400000 | 649.4 |
1598572800000 | 645.78 |
1598832000000 | 646.73 |
1598918400000 | 646.17 |
1599004800000 | 651.4 |
1599091200000 | 644.38 |
1599177600000 | 636.94 |
1599436800000 | 649.57 |
1599523200000 | 639.87 |
1599609600000 | 653.67 |
1599696000000 | 648.9 |
1599782400000 | 649.05 |
1600041600000 | 647.75 |
1600128000000 | 653.24 |
1600214400000 | 658.51 |
1600300800000 | 658.14 |
1600387200000 | 661.96 |
1600646400000 | 639.08 |
1600732800000 | 645.3 |
1600819200000 | 644.95 |
1600905600000 | 634.47 |
1600992000000 | 639.57 |
1601251200000 | 656.02 |
1601337600000 | 659.21 |
1601424000000 | 658.91 |
1601510400000 | 662.55 |
1601596800000 | 661.88 |
1601856000000 | 670.34 |
1601942400000 | 667.88 |
1602028800000 | 672.67 |
1602115200000 | 675.13 |
1602201600000 | 685.84 |
1602460800000 | 691.52 |
1602547200000 | 690.11 |
1602633600000 | 692.42 |
1602720000000 | 679.23 |
1602806400000 | 685.79 |
1603065600000 | 685.16 |
1603152000000 | 679.64 |
1603238400000 | 668.77 |
1603324800000 | 664.37 |
1603411200000 | 667.07 |
1603670400000 | 651.29 |
1603756800000 | 653.52 |
1603843200000 | 631.55 |
1603929600000 | 630.26 |
1604016000000 | 636.47 |
1604275200000 | 643.72 |
1604361600000 | 655.99 |
1604448000000 | 672.25 |
1604534400000 | 682.92 |
1604620800000 | 682.3099 |
1604880000000 | 700.29 |
1604966400000 | 695.6799 |
1605052800000 | 704.35 |
1605139200000 | 700.95 |
1605225600000 | 698.25 |
1605484800000 | 709.36 |
1605571200000 | 707.66 |
1605657600000 | 709.94 |
1605744000000 | 704.15 |
1605830400000 | 711.79 |
1606089600000 | 712.75 |
1606176000000 | 719.51 |
1606262400000 | 721.16 |
1606348800000 | 724.73 |
1606435200000 | 733.92 |
1606694400000 | 729.66 |
1606780800000 | 726.8099 |
1606867200000 | 722.02 |
1606953600000 | 720.97 |
1607040000000 | 719.14 |
1607299200000 | 722.83 |
1607385600000 | 726.45 |
1607472000000 | 729.76 |
1607558400000 | 729.5599 |
1607644800000 | 727.55 |
1607904000000 | 736.32 |
1607990400000 | 738.2 |
1608076800000 | 742.28 |
1608163200000 | 745.79 |
1608249600000 | 751.44 |
1608508800000 | 737.73 |
1608595200000 | 744.1799 |
1608681600000 | 751.61 |
1608768000000 | 753.04 |
1609113600000 | 760.22 |
1609200000000 | 768.44 |
1609286400000 | 765.2 |
1609372800000 | 766.11 |
1609718400000 | 768.33 |
1609804800000 | 765.78 |
1609891200000 | 766.23 |
1609977600000 | 777.59 |
1610064000000 | 785.52 |
1610323200000 | 778.3 |
1610409600000 | 779.88 |
1610496000000 | 780.14 |
1610582400000 | 784.51 |
1610668800000 | 776.29 |
1610928000000 | 780.5599 |
1611014400000 | 781.77 |
1611100800000 | 787.47 |
1611187200000 | 790.7 |
1611273600000 | 784.3099 |
1611532800000 | 781.61 |
1611619200000 | 778.57 |
1611705600000 | 771.48 |
1611792000000 | 772.99 |
1611878400000 | 762.74 |
1612137600000 | 774.42 |
1612224000000 | 782.85 |
1612310400000 | 789.4 |
1612396800000 | 787.64 |
1612483200000 | 790.71 |
1612742400000 | 795.7 |
1612828800000 | 791.05 |
1612915200000 | 789.9 |
1613001600000 | 799.8099 |
1613088000000 | 805.21 |
1613347200000 | 813.08 |
1613433600000 | 811.8 |
1613520000000 | 808.02 |
1613606400000 | 801.1799 |
1613692800000 | 815.41 |
1613952000000 | 813.73 |
1614038400000 | 802.8 |
1614124800000 | 812.4299 |
1614211200000 | 813.88 |
1614297600000 | 794.61 |
1614556800000 | 812.49 |
1614643200000 | 817.47 |
1614729600000 | 813 |
1614816000000 | 799.69 |
1614902400000 | 792.05 |
1615161600000 | 804.09 |
1615248000000 | 820 |
1615334400000 | 822.12 |
1615420800000 | 835.66 |
1615507200000 | 829.75 |
1615766400000 | 830.71 |
1615852800000 | 841.61 |
1615939200000 | 835.65 |
1616025600000 | 842.88 |
1616112000000 | 842.18 |
1616371200000 | 846.6 |
1616457600000 | 839.82 |
1616544000000 | 842.02 |
1616630400000 | 838.99 |
1616716800000 | 850.87 |
1616976000000 | 849.27 |
1617062400000 | 851.94 |
1617148800000 | 851.89 |
1617235200000 | 855.32 |
1617667200000 | 866.25 |
1617753600000 | 868.48 |
1617840000000 | 873.59 |
1617926400000 | 877.82 |
1618185600000 | 866.71 |
1618272000000 | 872.78 |
1618358400000 | 871.72 |
1618444800000 | 880.13 |
1618531200000 | 892.97 |
1618790400000 | 888.26 |
1618876800000 | 873.44 |
1618963200000 | 876.19 |
1619049600000 | 884.18 |
1619136000000 | 887.59 |
1619395200000 | 892.2 |
1619481600000 | 890.44 |
1619568000000 | 887.51 |
1619654400000 | 879.14 |
1619740800000 | 868.66 |
1620000000000 | 873.99 |
1620086400000 | 860.94 |
1620172800000 | 877.2 |
1620259200000 | 874.33 |
1620345600000 | 887.32 |
1620604800000 | 889.33 |
1620691200000 | 869.71 |
1620777600000 | 865.34 |
1620864000000 | 864.53 |
1620950400000 | 868.85 |
1621209600000 | 866.42 |
1621296000000 | 873.69 |
1621382400000 | 854.58 |
1621468800000 | 867.9 |
1621555200000 | 874.76 |
1621814400000 | 874.45 |
1621900800000 | 879.77 |
1621987200000 | 872.81 |
1622073600000 | 881.44 |
1622160000000 | 888.08 |
1622419200000 | 886.69 |
1622505600000 | 900.3 |
1622592000000 | 899.59 |
1622678400000 | 897.44 |
1622764800000 | 904.29 |
1623024000000 | 905.18 |
1623110400000 | 905.63 |
1623196800000 | 906.88 |
1623283200000 | 905.87 |
1623369600000 | 907.53 |
1623628800000 | 910.16 |
1623715200000 | 907.58 |
1623801600000 | 908.39 |
1623888000000 | 899.39 |
1623974400000 | 885.67 |
1624233600000 | 892.73 |
1624320000000 | 901.14 |
1624406400000 | 897.98 |
1624492800000 | 908.46 |
1624579200000 | 908.07 |
1624838400000 | 904.76 |
1624924800000 | 910.13 |
1625011200000 | 907.6 |
1625097600000 | 911.1 |
1625184000000 | 917.26 |
1625443200000 | 922.33 |
1625529600000 | 919.81 |
1625616000000 | 931.6 |
1625702400000 | 916.48 |
1625788800000 | 922.72 |
1626048000000 | 933.13 |
1626134400000 | 934.87 |
1626220800000 | 938.94 |
1626307200000 | 930.84 |
1626393600000 | 929.94 |
1626652800000 | 912.44 |
1626739200000 | 919.06 |
1626825600000 | 930.62 |
1626912000000 | 942.47 |
1626998400000 | 953.49 |
1627257600000 | 954.42 |
1627344000000 | 952.88 |
1627430400000 | 954.12 |
1627516800000 | 959.14 |
1627603200000 | 952.68 |
1627862400000 | 959.19 |
1627948800000 | 961.19 |
1628035200000 | 966.87 |
1628121600000 | 965.62 |
1628208000000 | 956.53 |
1628467200000 | 953.47 |
1628553600000 | 959.56 |
1628640000000 | 961.18 |
1628726400000 | 961 |
1628812800000 | 962.28 |
1629072000000 | 952.47 |
1629158400000 | 952.95 |
1629244800000 | 951.27 |
1629331200000 | 929.05 |
1629417600000 | 933.77 |
1629676800000 | 946.71 |
1629763200000 | 942.82 |
1629849600000 | 939.66 |
1629936000000 | 936.54 |
1630022400000 | 946.59 |
1630281600000 | 950.38 |
1630368000000 | 942.25 |
1630454400000 | 947.85 |
1630540800000 | 958.26 |
1630627200000 | 952.95 |
1630886400000 | 960.24 |
1630972800000 | 955.58 |
1631059200000 | 943.61 |
1631145600000 | 942.2 |
1631232000000 | 941.31 |
1631491200000 | 935.6 |
1631577600000 | 941.65 |
1631664000000 | 936.59 |
1631750400000 | 935.99 |
1631836800000 | 923.45 |
1632096000000 | 901.9 |
1632182400000 | 907.58 |
1632268800000 | 919.09 |
1632355200000 | 934.63 |
1632441600000 | 923.88 |
1632700800000 | 916.6 |
1632787200000 | 894.6 |
1632873600000 | 893.5 |
1632960000000 | 899.1 |
1633046400000 | 894.62 |
1633305600000 | 895.32 |
1633392000000 | 900.85 |
1633478400000 | 888.15 |
1633564800000 | 902.93 |
1633651200000 | 898.34 |
1633910400000 | 897.14 |
1633996800000 | 904.41 |
1634083200000 | 915.87 |
1634169600000 | 929.09 |
1634256000000 | 938.1 |
1634515200000 | 932.32 |
1634601600000 | 937.16 |
1634688000000 | 941.55 |
1634774400000 | 942.16 |
1634860800000 | 950.05 |
1635120000000 | 949.53 |
1635206400000 | 955.58 |
1635292800000 | 952.66 |
1635379200000 | 952.65 |
1635465600000 | 939.33 |
1635724800000 | 947.61 |
1635811200000 | 941.04 |
1635897600000 | 946.14 |
1635984000000 | 953.14 |
1636070400000 | 949.76 |
1636329600000 | 953.08 |
1636416000000 | 952.27 |
1636502400000 | 949.1 |
1636588800000 | 958.04 |
1636675200000 | 962.06 |
1636934400000 | 963.67 |
1637020800000 | 964.58 |
1637107200000 | 966.96 |
1637193600000 | 957.24 |
1637280000000 | 956.79 |
1637539200000 | 957.63 |
1637625600000 | 940.21 |
1637712000000 | 938.96 |
1637798400000 | 947.55 |
1637884800000 | 910.64 |
1638144000000 | 924.45 |
1638230400000 | 912.5 |
1638316800000 | 926.29 |
1638403200000 | 918.49 |
1638489600000 | 901.14 |
1638748800000 | 913.39 |
1638835200000 | 940.86 |
1638921600000 | 939.71 |
1639008000000 | 939.43 |
1639094400000 | 936.55 |
1639353600000 | 929.14 |
1639440000000 | 912.49 |
1639526400000 | 916.58 |
1639612800000 | 924.73 |
1639699200000 | 920.69 |
1639958400000 | 905.32 |
1640044800000 | 921.27 |
1640131200000 | 926.49 |
1640217600000 | 941.38 |
1640304000000 | 940.21 |
1640563200000 | 949.64 |
1640649600000 | 958.55 |
1640736000000 | 957.46 |
1640822400000 | 958.91 |
1640908800000 | 955.94 |
1641168000000 | 960.06 |
1641254400000 | 970.88 |
1641340800000 | 972.53 |
1641427200000 | 962.3 |
1641513600000 | 947.84 |
1641772800000 | 921.63 |
1641859200000 | 931.49 |
1641945600000 | 945.13 |
1642032000000 | 946.41 |
1642118400000 | 928.24 |
1642377600000 | 930.88 |
1642464000000 | 919.18 |
1642550400000 | 925.82 |
1642636800000 | 932.59 |
1642723200000 | 907.68 |
1642982400000 | 867.82 |
1643068800000 | 874.58 |
1643155200000 | 892.74 |
1643241600000 | 892.29 |
1643328000000 | 882.41 |
1643587200000 | 896.1 |
1643673600000 | 910.04 |
1643760000000 | 918.47 |
1643846400000 | 900.69 |
1643932800000 | 881.57 |
1644192000000 | 887.17 |
1644278400000 | 879.55 |
1644364800000 | 901.08 |
1644451200000 | 890.67 |
1644537600000 | 888.49 |
1644796800000 | 866.72 |
1644883200000 | 882.27 |
1644969600000 | 879.85 |
1645056000000 | 860.6 |
1645142400000 | 846.16 |
1645401600000 | 833.39 |
1645488000000 | 840.51 |
1645574400000 | 830.34 |
1645660800000 | 803.15 |
1645747200000 | 831.47 |
1646006400000 | 834.99 |
1646092800000 | 820.77 |
1646179200000 | 823.05 |
1646265600000 | 808.05 |
1646352000000 | 785.8 |
1646611200000 | 778.35 |
1646697600000 | 777.89 |
1646784000000 | 801.37 |
1646870400000 | 805.71 |
1646956800000 | 816.03 |
1647216000000 | 834.15 |
1647302400000 | 823.96 |
1647388800000 | 863 |
1647475200000 | 864.41 |
1647561600000 | 870.59 |
1647820800000 | 879.19 |
1647907200000 | 882.63 |
1647993600000 | 871.53 |
1648080000000 | 865.85 |
1648166400000 | 867.3 |
1648425600000 | 869.63 |
1648512000000 | 884.71 |
1648598400000 | 887.92 |
1648684800000 | 875.11 |
1648771200000 | 889.72 |
1649030400000 | 894.68 |
1649116800000 | 900.9 |
1649203200000 | 882.47 |
1649289600000 | 886.35 |
1649376000000 | 894.56 |
1649635200000 | 879.19 |
1649721600000 | 883.5 |
1649808000000 | 881.67 |
1649894400000 | 885.91 |
1650326400000 | 884.36 |
1650412800000 | 889.15 |
1650499200000 | 893.19 |
1650585600000 | 870.92 |
1650844800000 | 842.61 |
1650931200000 | 831.3 |
1651017600000 | 844.69 |
1651104000000 | 843.06 |
1651190400000 | 848.22 |
1651449600000 | 827.69 |
1651536000000 | 833.25 |
1651622400000 | 820.57 |
1651708800000 | 809.3099 |
1651795200000 | 792.66 |
1652054400000 | 759.27 |
1652140800000 | 766.51 |
1652227200000 | 783.95 |
1652313600000 | 779.44 |
1652400000000 | 793.49 |
1652659200000 | 799.38 |
1652745600000 | 809 |
1652832000000 | 802.37 |
1652918400000 | 795.3 |
1653004800000 | 801.49 |
1653264000000 | 810.01 |
1653350400000 | 804.21 |
1653436800000 | 798.59 |
1653523200000 | 797.63 |
1653609600000 | 816.64 |
1653868800000 | 828.38 |
1653955200000 | 821.86 |
1654041600000 | 813.25 |
1654128000000 | 823.23 |
1654214400000 | 819.14 |
1654473600000 | 822.38 |
1654560000000 | 819.34 |
1654646400000 | 815.46 |
1654732800000 | 798.74 |
1654819200000 | 775.94 |
1655078400000 | 755.42 |
1655164800000 | 748.33 |
1655251200000 | 751.08 |
1655337600000 | 725.54 |
1655424000000 | 724.54 |
1655683200000 | 737.92 |
1655769600000 | 736.24 |
1655856000000 | 721.96 |
1655942400000 | 708.12 |
1656028800000 | 716.46 |
1656288000000 | 733.48 |
1656374400000 | 738.79 |
1656460800000 | 730.1799 |
1656547200000 | 710.35 |
1656633600000 | 713.98 |
1656892800000 | 716.6799 |
1656979200000 | 703.32 |
1657065600000 | 714.09 |
1657152000000 | 729.57 |
1657238400000 | 732.23 |
1657497600000 | 723.42 |
1657584000000 | 733.72 |
1657670400000 | 722.05 |
1657756800000 | 708.55 |
1657843200000 | 719.61 |
1658102400000 | 732 |
1658188800000 | 741.13 |
1658275200000 | 741.12 |
1658361600000 | 744.9299 |
1658448000000 | 746.25 |
1658707200000 | 744.23 |
1658793600000 | 736.83 |
1658880000000 | 737.45 |
1658966400000 | 752.96 |
1659052800000 | 770.65 |
1659312000000 | 765.65 |
1659398400000 | 753.9299 |
1659484800000 | 756.76 |
1659571200000 | 759.71 |
1659657600000 | 752.96 |
1659916800000 | 762.17 |
1660003200000 | 754.74 |
1660089600000 | 772.07 |
1660176000000 | 775.12 |
1660262400000 | 772.14 |
1660521600000 | 766.4299 |
1660608000000 | 772.09 |
1660694400000 | 759.65 |
1660780800000 | 767.99 |
1660867200000 | 762.25 |
1661126400000 | 750.97 |
1661212800000 | 755.01 |
1661299200000 | 754.17 |
1661385600000 | 758.36 |
1661472000000 | 744.08 |
1661731200000 | 736.04 |
1661817600000 | 731.97 |
1661904000000 | 726.46 |
1661990400000 | 707.8099 |
1662076800000 | 722.36 |
1662336000000 | 712.12 |
1662422400000 | 711.23 |
1662508800000 | 705.66 |
1662595200000 | 706.28 |
1662681600000 | 721.53 |
1662940800000 | 736.86 |
1663027200000 | 722.6799 |
1663113600000 | 708.23 |
1663200000000 | 702.2 |
1663286400000 | 689.83 |
1663545600000 | 686.64 |
1663632000000 | 669.22 |
1663718400000 | 677.15 |
1663804800000 | 665.39 |
1663891200000 | 649.21 |
1664150400000 | 646.02 |
1664236800000 | 647.55 |
1664323200000 | 643.64 |
1664409600000 | 627.87 |
1664496000000 | 639.58 |
1664755200000 | 651.8099 |
1664841600000 | 669.5 |
1664928000000 | 655.42 |
1665014400000 | 652.28 |
1665100800000 | 639.4299 |
1665360000000 | 640.96 |
1665446400000 | 636.96 |
1665532800000 | 636.1 |
1665619200000 | 642.62 |
1665705600000 | 649.22 |
1665964800000 | 663.04 |
1666051200000 | 670.87 |
1666137600000 | 659.44 |
1666224000000 | 659.15 |
1666310400000 | 647.17 |
1666569600000 | 656.7 |
1666656000000 | 665.02 |
1666742400000 | 672.74 |
1666828800000 | 678.74 |
1666915200000 | 676.15 |
1667174400000 | 677.03 |
1667260800000 | 687.02 |
1667347200000 | 684.76 |
1667433600000 | 676.33 |
1667520000000 | 695.04 |
1667779200000 | 702.8 |
1667865600000 | 712.3099 |
1667952000000 | 708.71 |
1668038400000 | 728.69 |
1668124800000 | 739.22 |
1668384000000 | 734.35 |
1668470400000 | 730.24 |
1668556800000 | 719.66 |
1668643200000 | 707.14 |
1668729600000 | 713.52 |
1668988800000 | 711.4299 |
1669075200000 | 719.41 |
1669161600000 | 725.4299 |
1669248000000 | 731.86 |
1669334400000 | 732.61 |
1669593600000 | 722.97 |
1669680000000 | 724.88 |
1669766400000 | 726.48 |
1669852800000 | 739.21 |
1669939200000 | 738.16 |
1670198400000 | 738.48 |
1670284800000 | 730.08 |
1670371200000 | 722.4299 |
1670457600000 | 719.7 |
1670544000000 | 728.54 |
1670803200000 | 725.29 |
1670889600000 | 739.85 |
1670976000000 | 736.91 |
1671062400000 | 714.33 |
1671148800000 | 699.35 |
1671408000000 | 701.36 |
1671494400000 | 699.61 |
1671580800000 | 713.1799 |
1671667200000 | 703.61 |
1671753600000 | 705 |
1672099200000 | 708.2 |
1672185600000 | 706.11 |
1672272000000 | 709.95 |
1672358400000 | 702.41 |
1672617600000 | 714.27 |
1672704000000 | 712.8099 |
1672790400000 | 711.3099 |
1672876800000 | 716.2 |
1672963200000 | 723.15 |
1673222400000 | 742.04 |
1673308800000 | 734.36 |
1673395200000 | 737.29 |
1673481600000 | 743.73 |
1673568000000 | 744.58 |
1673827200000 | 748.38 |
1673913600000 | 749.78 |
1674000000000 | 754.19 |
1674086400000 | 738.58 |
1674172800000 | 746.02 |
1674432000000 | 758.07 |
1674518400000 | 753.95 |
1674604800000 | 745.15 |
1674691200000 | 747.54 |
1674777600000 | 752.6 |
1675036800000 | 748.1799 |
1675123200000 | 738.09 |
1675209600000 | 744.45 |
1675296000000 | 769.58 |
1675382400000 | 763.19 |
1675641600000 | 748.57 |
1675728000000 | 751.72 |
1675814400000 | 756.8 |
1675900800000 | 764.48 |
1675987200000 | 750.5599 |
1676246400000 | 754.51 |
1676332800000 | 756.23 |
1676419200000 | 755.2 |
1676505600000 | 755.85 |
1676592000000 | 750.64 |
1676851200000 | 757.83 |
1676937600000 | 751.58 |
1677024000000 | 750.48 |
1677110400000 | 748.79 |
1677196800000 | 739.92 |
1677456000000 | 749.2 |
1677542400000 | 750.79 |
1677628800000 | 746.96 |
1677715200000 | 748.5 |
1677801600000 | 757.34 |
1678060800000 | 754.9299 |
1678147200000 | 742.52 |
1678233600000 | 743.42 |
1678320000000 | 735.49 |
1678406400000 | 721.78 |
1678665600000 | 712.88 |
1678752000000 | 725.3099 |
1678838400000 | 702.8099 |
1678924800000 | 706.77 |
1679011200000 | 697.51 |
1679270400000 | 708.7 |
1679356800000 | 715.73 |
1679443200000 | 715.41 |
1679529600000 | 719.49 |
1679616000000 | 702.7 |
1679875200000 | 710.15 |
1679961600000 | 711.75 |
1680048000000 | 719.75 |
1680134400000 | 731.4 |
1680220800000 | 740.46 |
1680480000000 | 738.92 |
1680566400000 | 741.39 |
1680652800000 | 729.73 |
1680739200000 | 731.13 |
1681171200000 | 739.9 |
1681257600000 | 740.4 |
1681344000000 | 744.67 |
1681430400000 | 751.27 |
1681689600000 | 755.98 |
1681776000000 | 757.53 |
1681862400000 | 751.14 |
1681948800000 | 750.3099 |
1682035200000 | 745.46 |
1682294400000 | 747.19 |
1682380800000 | 742.32 |
1682467200000 | 740 |
1682553600000 | 743.75 |
1682640000000 | 744.61 |
1682899200000 | 745.37 |
1682985600000 | 734.69 |
1683072000000 | 738.38 |
1683158400000 | 734.17 |
1683244800000 | 745.42 |
1683504000000 | 750.02 |
1683590400000 | 744.44 |
1683676800000 | 740.15 |
1683763200000 | 739.32 |
1683849600000 | 739.51 |
1684108800000 | 747.23 |
1684195200000 | 737.07 |
1684281600000 | 733.5599 |
1684368000000 | 730.99 |
1684454400000 | 737.76 |
1684713600000 | 734.98 |
1684800000000 | 733.04 |
1684886400000 | 720.78 |
1684972800000 | 712.54 |
1685059200000 | 719.15 |
1685318400000 | 714.87 |
1685404800000 | 710.9299 |
1685491200000 | 705.14 |
1685577600000 | 704.73 |
1685664000000 | 724.21 |
1685923200000 | 721.9 |
1686009600000 | 720.36 |
1686096000000 | 723.83 |
1686182400000 | 722.39 |
1686268800000 | 724.11 |
1686528000000 | 721.97 |
1686614400000 | 730.26 |
1686700800000 | 730.44 |
1686787200000 | 725.4 |
1686873600000 | 726.5599 |
1687132800000 | 706.27 |
1687219200000 | 696.47 |
1687305600000 | 687.96 |
1687392000000 | 682.27 |
1687478400000 | 679.22 |
1687737600000 | 681.82 |
1687824000000 | 677.88 |
1687910400000 | 682.38 |
1687996800000 | 688.19 |
1688083200000 | 692.79 |
1688342400000 | 692.52 |
1688428800000 | 700.8099 |
1688515200000 | 695.12 |
1688601600000 | 678.7 |
1688688000000 | 684.4299 |
1688947200000 | 684.98 |
1689033600000 | 695.07 |
1689120000000 | 712.34 |
1689206400000 | 715.03 |
1689292800000 | 707.92 |
1689552000000 | 701.4299 |
1689638400000 | 710.01 |
1689724800000 | 710.73 |
1689811200000 | 713.3 |
1689897600000 | 706.34 |
1690156800000 | 710.45 |
1690243200000 | 721.11 |
1690329600000 | 713.05 |
1690416000000 | 719.27 |
1690502400000 | 714.42 |
1690761600000 | 717.36 |
1690848000000 | 711.49 |
1690934400000 | 697.8099 |
1691020800000 | 693 |
1691107200000 | 697.47 |
1691366400000 | 695.51 |
1691452800000 | 688.52 |
1691539200000 | 695.55 |
1691625600000 | 701.94 |
1691712000000 | 688.97 |
1691971200000 | 688.17 |
1692057600000 | 682.4 |
1692144000000 | 682.41 |
1692230400000 | 677.52 |
1692316800000 | 668.79 |
1692576000000 | 666.63 |
1692662400000 | 672.29 |
1692748800000 | 673.5599 |
1692835200000 | 667.62 |
1692921600000 | 669.58 |
1693180800000 | 678.9 |
1693267200000 | 685.89 |
1693353600000 | 690.02 |
1693440000000 | 689.49 |
1693526400000 | 691.95 |
1693785600000 | 695.29 |
1693872000000 | 695.22 |
1693958400000 | 695.37 |
1694044800000 | 690 |
1694131200000 | 689.25 |
1694390400000 | 694.74 |
1694476800000 | 691.07 |
1694563200000 | 687.45 |
1694649600000 | 700.34 |
1694736000000 | 700.07 |
1694995200000 | 695.5 |
1695081600000 | 692.46 |
1695168000000 | 701.24 |
1695254400000 | 691.09 |
1695340800000 | 690.59 |
1695600000000 | 689.82 |
1695686400000 | 683.63 |
1695772800000 | 687.27 |
1695859200000 | 687.63 |
1695945600000 | 699.42 |
1696204800000 | 688.08 |
1696291200000 | 676.64 |
1696377600000 | 673.45 |
1696464000000 | 682.83 |
1696550400000 | 689.51 |
1696809600000 | 690.87 |
1696896000000 | 703 |
1696982400000 | 702.61 |
1697068800000 | 703.44 |
1697155200000 | 699.35 |
1697414400000 | 699.87 |
1697500800000 | 693.09 |
1697587200000 | 681.4 |
1697673600000 | 673.4 |
1697760000000 | 661.5 |
1698019200000 | 655.0599 |
1698105600000 | 659.46 |
1698192000000 | 657.55 |
1698278400000 | 661.17 |
1698364800000 | 663.83 |
1698624000000 | 665.83 |
1698710400000 | 677.73 |
1698796800000 | 674.75 |
1698883200000 | 690.54 |
1698969600000 | 694.67 |
1699228800000 | 696.16 |
1699315200000 | 692.12 |
1699401600000 | 697.51 |
1699488000000 | 707.54 |
1699574400000 | 697.5 |
1699833600000 | 702.02 |
1699920000000 | 724.4299 |
1700006400000 | 733.2 |
1700092800000 | 721.25 |
1700179200000 | 732.55 |
1700438400000 | 736.79 |
1700524800000 | 733.9299 |
1700611200000 | 732.05 |
1700697600000 | 738.19 |
1700784000000 | 741.07 |
1701043200000 | 742.05 |
1701129600000 | 738.8 |
1701216000000 | 743.12 |
1701302400000 | 739.72 |
1701388800000 | 751.71 |
1701648000000 | 747.83 |
1701734400000 | 748.73 |
1701820800000 | 755.12 |
1701907200000 | 758.03 |
1701993600000 | 759.67 |
1702252800000 | 761.02 |
1702339200000 | 753.87 |
1702425600000 | 751.53 |
1702512000000 | 774 |
1702598400000 | 778.9299 |
1702857600000 | 781.42 |
1702944000000 | 783.42 |
1703030400000 | 785.72 |
1703116800000 | 783.33 |
1703203200000 | 789.64 |
1703635200000 | 794.52 |
1703721600000 | 791.04 |
1703808000000 | 787.08 |
1704153600000 | 787.61 |
1704240000000 | 774.79 |
1704326400000 | 784.36 |
1704412800000 | 783.3099 |
1704672000000 | 784.16 |
1704758400000 | 781.83 |
1704844800000 | 778.35 |
1704931200000 | 774.62 |
1705017600000 | 781.6799 |
1705276800000 | 774.04 |
1705363200000 | 768.94 |
1705449600000 | 753.19 |
1705536000000 | 755.46 |
1705622400000 | 749.62 |
1705881600000 | 754.24 |
1705968000000 | 758.95 |
1706054400000 | 762.83 |
1706140800000 | 767.4 |
1706227200000 | 770.19 |
1706486400000 | 769.76 |
1706572800000 | 768.11 |
1706659200000 | 773 |
1706745600000 | 769.76 |
1706832000000 | 764.36 |
1707091200000 | 755.09 |
1707177600000 | 763.02 |
1707264000000 | 764.8099 |
1707350400000 | 758.85 |
1707436800000 | 756.9 |
1707696000000 | 763.45 |
1707782400000 | 753.24 |
1707868800000 | 759.71 |
1707955200000 | 768.26 |
1708041600000 | 774.01 |
1708300800000 | 775.1 |
1708387200000 | 775.63 |
1708473600000 | 773.98 |
1708560000000 | 775.23 |
1708646400000 | 774.62 |
1708905600000 | 772.54 |
1708992000000 | 774.6799 |
1709078400000 | 770.51 |
1709164800000 | 771.41 |
1709251200000 | 780.4299 |
1709510400000 | 771.6799 |
1709596800000 | 765.57 |
1709683200000 | 769.23 |
1709769600000 | 775.99 |
1709856000000 | 785.67 |
1710115200000 | 780.45 |
1710201600000 | 786.78 |
1710288000000 | 789.53 |
1710374400000 | 787.64 |
1710460800000 | 786.6799 |
1710720000000 | 782.9299 |
1710806400000 | 788.16 |
1710892800000 | 789.69 |
1710979200000 | 801.83 |
1711065600000 | 800.26 |
1711324800000 | 796.73 |
1711411200000 | 798.58 |
1711497600000 | 802.87 |
1711584000000 | 797.09 |
1712016000000 | 794.14 |
1712102400000 | 799.64 |
1712188800000 | 806.3099 |
1712275200000 | 801.2 |
1712534400000 | 807.77 |
1712620800000 | 803.32 |
1712707200000 | 800.0599 |
1712793600000 | 797 |
1712880000000 | 797.73 |
1713139200000 | 799.5599 |
1713225600000 | 785.99 |
1713312000000 | 784.17 |
1713398400000 | 787.44 |
1713484800000 | 789.02 |
1713744000000 | 794.72 |
1713830400000 | 806.82 |
1713916800000 | 803.55 |
1714003200000 | 795.34 |
1714089600000 | 809.45 |
1714348800000 | 813.39 |
1714435200000 | 809.38 |
1714521600000 | 809.59 |
1714608000000 | 808.82 |
1714694400000 | 816.44 |
1714953600000 | 824.12 |
1715040000000 | 829.49 |
1715126400000 | 828.7 |
1715212800000 | 829.16 |
1715299200000 | 839.17 |
1715558400000 | 838.79 |
1715644800000 | 842.77 |
1715731200000 | 849.13 |
1715817600000 | 853.2 |
1715904000000 | 849.14 |
1716163200000 | 856.64 |
1716249600000 | 859.81 |
1716336000000 | 852.71 |
1716422400000 | 853.1 |
1716508800000 | 853.99 |
1716768000000 | 860.07 |
1716854400000 | 858.34 |
1716940800000 | 843.52 |
1717027200000 | 850.53 |
1717113600000 | 857.86 |
1717372800000 | 861.47 |
1717459200000 | 848.34 |
1717545600000 | 851.76 |
1717632000000 | 852.26 |
1717718400000 | 852.97 |
1717977600000 | 852.46 |
1718064000000 | 845.26 |
1718150400000 | 861 |
1718236800000 | 849.93 |
1718323200000 | 837.3 |
1718582400000 | 837.05 |
1718668800000 | 845.69 |
1718755200000 | 845.98 |
1718841600000 | 855.1 |
1718928000000 | 854.62 |
1719187200000 | 859.35 |
1719273600000 | 850.61 |
1719360000000 | 848.07 |
1719446400000 | 840.86 |
1719532800000 | 841.41 |
1719792000000 | 847.12 |
1719878400000 | 840.76 |
1719964800000 | 850.71 |
1720051200000 | 854.47 |
1720137600000 | 850.76 |
1720396800000 | 846.27 |
1720483200000 | 840.48 |
1720569600000 | 845.87 |
1720656000000 | 850.58 |
1720742400000 | 863.68 |
1721001600000 | 848.95 |
1721088000000 | 848.33 |
1721174400000 | 847.69 |
1721260800000 | 855.47 |
1721347200000 | 842.31 |
1721606400000 | 846.67 |
1721692800000 | 845.08 |
1721779200000 | 839.73 |
1721865600000 | 835.75 |
1721952000000 | 838.34 |
1722211200000 | 840.94 |
1722297600000 | 847.05 |
1722384000000 | 855.15 |
1722470400000 | 846.72 |
1722556800000 | 824.46 |
1722816000000 | 800.96 |
1722902400000 | 806.58 |
1722988800000 | 827.12 |
1723075200000 | 824.1 |
1723161600000 | 831.05 |
1723420800000 | 832.52 |
1723507200000 | 838.27 |
1723593600000 | 845.59 |
1723680000000 | 848.5 |
1723766400000 | 847.91 |
1724025600000 | 859.03 |
1724112000000 | 855.9 |
1724198400000 | 854.11 |
1724284800000 | 856.23 |
1724371200000 | 861.58 |
1724630400000 | 861.84 |
1724716800000 | 864.3 |
1724803200000 | 866.11 |
1724889600000 | 872.36 |
1724976000000 | 874.73 |
1725235200000 | 870.4 |
1725321600000 | 858.37 |
1725408000000 | 851.39 |
1725494400000 | 843.99 |
1725580800000 | 838.25 |
1725840000000 | 839.35 |
1725926400000 | 838.22 |
1726012800000 | 838.59 |
1726099200000 | 848.38 |
1726185600000 | 861.22 |
1726444800000 | 862.96 |
1726531200000 | 866.72 |
1726617600000 | 863.04 |
1726704000000 | 875.73 |
1726790400000 | 870.93 |
1727049600000 | 876.6 |
1727136000000 | 882.75 |
1727222400000 | 887.61 |
1727308800000 | 892.7 |
1727395200000 | 894.05 |
1727654400000 | 892.26 |
1727740800000 | 885.99 |
1727827200000 | 889.86 |
1727913600000 | 882.56 |
1728000000000 | 883.36 |
1728259200000 | 885.74 |
1728345600000 | 877.86 |
1728432000000 | 879.77 |
1728518400000 | 873.02 |
1728604800000 | 879.87 |
1728864000000 | 880.44 |
1728950400000 | 876.67 |
1729036800000 | 872.46 |
1729123200000 | 874.43 |
1729209600000 | 872.37 |
1729468800000 | 868.51 |
1729555200000 | 866.37 |
1729641600000 | 864.28 |
1729728000000 | 861.33 |
1729814400000 | 868.64 |
1730073600000 | 870.02 |
1730160000000 | 861.2 |
1730246400000 | 851.98 |
1730332800000 | 839.72 |
1730419200000 | 845.73 |
1730678400000 | 851.41 |
1730764800000 | 852.62 |
1730851200000 | 838.62 |
1730937600000 | 856.32 |
1731024000000 | 848.68 |
1731283200000 | 855.51 |
1731369600000 | 837.49 |
1731456000000 | 835.57 |
1731542400000 | 844.58 |
1731628800000 | 838.62 |
1731888000000 | 833.46 |
1731974400000 | 833.58 |
1732060800000 | 829.86 |
1732147200000 | 833.5599 |
1732233600000 | 846.3 |
1732492800000 | 850.17 |
1732579200000 | 837.3099 |
1732665600000 | 842.81 |
1732752000000 | 844.08 |
1732838400000 | 846.11 |
STOXX Nordic Mid | STOXX Nordic | |
---|---|---|
2017 | 19.648414773626 | 10.710805976713 |
2018 | -9.6481135297593 | -6.5743461093601 |
2019 | 22.848751327317 | 23.814566030787 |
2020 | 23.021122867416 | 19.191150546407 |
2021 | 24.992734893297 | 29.41456130934 |
2022 | -26.78539605702 | -15.031300670968 |
2023 | 12.253659124786 | 16.609268320104 |
2024 | 8.2569980406999 | 6.1951232247087 |
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.