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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Mid | 4,511.0 | 3,099.4 | 73.8 | 72.2 | 135.3 | 37.1 | 4.4 | 1.2 | 24.0 |
STOXX Nordic | 19,701.1 | 15,705.2 | 127.7 | 63.4 | 3,754.9 | 15.2 | 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 | 0.0 | 11.4 | 15.4 | 4.7 | 52.4 | N/A | N/A | 15.6 | 1.6 | 8.9 |
STOXX Nordic | -1.1 | 9.4 | 12.9 | 23.8 | 81.4 | N/A | N/A | 13.2 | 7.5 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Mid | N/A | N/A | 11.2 | 15.4 | 17.6 | N/A | N/A | 1.0 | -0.1 | 0.4 |
STOXX Nordic | N/A | N/A | 12.2 | 14.9 | 16.4 | N/A | N/A | 0.8 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Mid | 0.7 | 0.7 | 0.7 | 0.8 | 0.9 | 11.3 | 9.2 | 9.0 | 8.4 | 7.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Mid | 0.7 | 0.6 | 0.6 | 0.9 | 1.0 | 1.2 | 0.1 | 0.2 | -0.7 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic 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 | 3.0 | 2.0 | 25.3 |
Performance and annual returns
STOXX Nordic Mid | |
---|---|
978220800000 | 100 |
978393600000 | 100.31 |
978480000000 | 97.11 |
978566400000 | 100.48 |
978652800000 | 101.99 |
978912000000 | 102.98 |
978998400000 | 101.76 |
979084800000 | 100.42 |
979171200000 | 100.35 |
979257600000 | 101.81 |
979516800000 | 102.49 |
979603200000 | 101.47 |
979689600000 | 103.51 |
979776000000 | 104.01 |
979862400000 | 103.76 |
980121600000 | 104.45 |
980208000000 | 103.98 |
980294400000 | 104.69 |
980380800000 | 104.16 |
980467200000 | 103.54 |
980726400000 | 103.08 |
980812800000 | 104.55 |
980899200000 | 106.68 |
980985600000 | 105.99 |
981072000000 | 105.29 |
981331200000 | 104.96 |
981417600000 | 104.9 |
981504000000 | 103.88 |
981590400000 | 104.08 |
981676800000 | 103.93 |
981936000000 | 104.3 |
982022400000 | 103.87 |
982108800000 | 102.94 |
982195200000 | 104.31 |
982281600000 | 103.62 |
982540800000 | 104.06 |
982627200000 | 104.38 |
982713600000 | 104.1 |
982800000000 | 103.74 |
982886400000 | 102.33 |
983145600000 | 102.86 |
983232000000 | 103.62 |
983318400000 | 103.23 |
983404800000 | 100.68 |
983491200000 | 100.61 |
983750400000 | 100.88 |
983836800000 | 103.33 |
983923200000 | 103.7 |
984009600000 | 103.86 |
984096000000 | 103.7 |
984355200000 | 102.08 |
984441600000 | 99.85 |
984528000000 | 96.74 |
984614400000 | 97.7 |
984700800000 | 95.26 |
984960000000 | 93.86 |
985046400000 | 93.23 |
985132800000 | 91.35 |
985219200000 | 87.51 |
985305600000 | 88.19 |
985564800000 | 92.98 |
985651200000 | 94.39 |
985737600000 | 93.53 |
985824000000 | 91.59 |
985910400000 | 90.6 |
986169600000 | 88.83 |
986256000000 | 87.17 |
986342400000 | 87.63 |
986428800000 | 90.08 |
986515200000 | 89.46 |
986774400000 | 91.66 |
986860800000 | 93.85 |
986947200000 | 94.64 |
987033600000 | 93.47 |
987465600000 | 93.76 |
987552000000 | 97.11 |
987638400000 | 97.81 |
987724800000 | 97.28 |
987984000000 | 96.79 |
988070400000 | 97.39 |
988156800000 | 96.95 |
988243200000 | 97.53 |
988329600000 | 99.21 |
988588800000 | 102.29 |
988761600000 | 102.17 |
988848000000 | 100.15 |
988934400000 | 100.88 |
989193600000 | 102.07 |
989280000000 | 100.78 |
989366400000 | 100.38 |
989452800000 | 101.63 |
989539200000 | 100.93 |
989798400000 | 100.32 |
989884800000 | 100.86 |
989971200000 | 101.47 |
990057600000 | 103.59 |
990144000000 | 104.12 |
990403200000 | 104.33 |
990489600000 | 105.15 |
990576000000 | 104.8 |
990662400000 | 104.92 |
990748800000 | 105.03 |
991008000000 | 104.97 |
991094400000 | 104.09 |
991180800000 | 102.79 |
991267200000 | 104 |
991353600000 | 104.34 |
991612800000 | 104.13 |
991699200000 | 105.9 |
991785600000 | 105.24 |
991872000000 | 105.39 |
991958400000 | 104.94 |
992217600000 | 103.87 |
992304000000 | 102.64 |
992390400000 | 102.03 |
992476800000 | 99.82 |
992563200000 | 98.37 |
992822400000 | 97.51 |
992908800000 | 97.33 |
992995200000 | 96.6 |
993081600000 | 96.13 |
993168000000 | 96.21 |
993427200000 | 97.53 |
993513600000 | 96.86 |
993600000000 | 97.63 |
993686400000 | 99.02 |
993772800000 | 100.04 |
994032000000 | 101.63 |
994118400000 | 101.65 |
994204800000 | 100.71 |
994291200000 | 99.97 |
994377600000 | 97.69 |
994636800000 | 98.2 |
994723200000 | 98.24 |
994809600000 | 97.19 |
994896000000 | 97.17 |
994982400000 | 96.68 |
995241600000 | 96.3 |
995328000000 | 94.84 |
995414400000 | 94.28 |
995500800000 | 96.51 |
995587200000 | 95.87 |
995846400000 | 95.84 |
995932800000 | 95.17 |
996019200000 | 94.09 |
996105600000 | 94.51 |
996192000000 | 95.47 |
996451200000 | 96.57 |
996537600000 | 97.34 |
996624000000 | 98.07 |
996710400000 | 97.72 |
996796800000 | 97.01 |
997056000000 | 96.87 |
997142400000 | 96.44 |
997228800000 | 95.67 |
997315200000 | 94.31 |
997401600000 | 93.96 |
997660800000 | 94.84 |
997747200000 | 95.38 |
997833600000 | 94.85 |
997920000000 | 93.7 |
998006400000 | 93.02 |
998265600000 | 92.11 |
998352000000 | 92.09 |
998438400000 | 91.58 |
998524800000 | 92.04 |
998611200000 | 92.83 |
998870400000 | 92.48 |
998956800000 | 90.98 |
999043200000 | 90.02 |
999129600000 | 88.07 |
999216000000 | 87.28 |
999475200000 | 86.78 |
999561600000 | 88.01 |
999648000000 | 87.22 |
999734400000 | 87.1 |
999820800000 | 85.66 |
1000080000000 | 83.66 |
1000166400000 | 80.3 |
1000252800000 | 80.21 |
1000339200000 | 81.35 |
1000425600000 | 79.42 |
1000684800000 | 78.99 |
1000771200000 | 76.91 |
1000857600000 | 76.25 |
1000944000000 | 73.12 |
1001030400000 | 71.4 |
1001289600000 | 73.73 |
1001376000000 | 75.42 |
1001462400000 | 75.19 |
1001548800000 | 75.35 |
1001635200000 | 76.96 |
1001894400000 | 75.8 |
1001980800000 | 76.16 |
1002067200000 | 76.61 |
1002153600000 | 79.27 |
1002240000000 | 78.91 |
1002499200000 | 78.01 |
1002585600000 | 78.05 |
1002672000000 | 80.21 |
1002758400000 | 82.8 |
1002844800000 | 81.8 |
1003104000000 | 81.14 |
1003190400000 | 81.51 |
1003276800000 | 83.09 |
1003363200000 | 81.74 |
1003449600000 | 80.86 |
1003708800000 | 81.67 |
1003795200000 | 83.65 |
1003881600000 | 85.3 |
1003968000000 | 83.2 |
1004054400000 | 84.8 |
1004313600000 | 84.16 |
1004400000000 | 82.64 |
1004486400000 | 83.21 |
1004572800000 | 82.51 |
1004659200000 | 82.49 |
1004918400000 | 84.33 |
1005004800000 | 84.88 |
1005091200000 | 84.98 |
1005177600000 | 86.24 |
1005264000000 | 85.83 |
1005523200000 | 84.53 |
1005609600000 | 86.93 |
1005696000000 | 87.33 |
1005782400000 | 87.69 |
1005868800000 | 88.87 |
1006128000000 | 88.79 |
1006214400000 | 87.78 |
1006300800000 | 88.26 |
1006387200000 | 89.38 |
1006473600000 | 88.79 |
1006732800000 | 88.91 |
1006819200000 | 89.19 |
1006905600000 | 88.54 |
1006992000000 | 88.82 |
1007078400000 | 89.49 |
1007337600000 | 88.96 |
1007424000000 | 89.11 |
1007510400000 | 90.81 |
1007596800000 | 90.02 |
1007683200000 | 90.36 |
1007942400000 | 89.25 |
1008028800000 | 89.2 |
1008115200000 | 88.37 |
1008201600000 | 87.32 |
1008288000000 | 86.91 |
1008547200000 | 87.09 |
1008633600000 | 87.73 |
1008720000000 | 87.08 |
1008806400000 | 86.18 |
1008892800000 | 86.7 |
1009152000000 | 86.7 |
1009411200000 | 88.36 |
1009497600000 | 88.91 |
1009929600000 | 87.95 |
1010016000000 | 90.95 |
1010102400000 | 90.89 |
1010361600000 | 90.64 |
1010448000000 | 89.93 |
1010534400000 | 90.29 |
1010620800000 | 89.34 |
1010707200000 | 89.51 |
1010966400000 | 87.7 |
1011052800000 | 86.98 |
1011139200000 | 85.44 |
1011225600000 | 86.68 |
1011312000000 | 86.77 |
1011571200000 | 86.04 |
1011657600000 | 86.77 |
1011744000000 | 86.77 |
1011830400000 | 87.32 |
1011916800000 | 87.12 |
1012176000000 | 87.94 |
1012262400000 | 86.63 |
1012348800000 | 85 |
1012435200000 | 86.4 |
1012521600000 | 87.56 |
1012780800000 | 87.37 |
1012867200000 | 86.37 |
1012953600000 | 85.5 |
1013040000000 | 85.6 |
1013126400000 | 86.24 |
1013385600000 | 87.23 |
1013472000000 | 87.05 |
1013558400000 | 87.51 |
1013644800000 | 87.62 |
1013731200000 | 87 |
1013990400000 | 86.38 |
1014076800000 | 85.78 |
1014163200000 | 85.89 |
1014249600000 | 86.74 |
1014336000000 | 87.47 |
1014595200000 | 88.04 |
1014681600000 | 88.82 |
1014768000000 | 90.87 |
1014854400000 | 90.48 |
1014940800000 | 90.94 |
1015200000000 | 92.66 |
1015286400000 | 92.7 |
1015372800000 | 92.19 |
1015459200000 | 92.88 |
1015545600000 | 94.16 |
1015804800000 | 93.93 |
1015891200000 | 93.64 |
1015977600000 | 94.2 |
1016064000000 | 94.18 |
1016150400000 | 93.87 |
1016409600000 | 93.8 |
1016496000000 | 93.71 |
1016582400000 | 93.13 |
1016668800000 | 93.67 |
1016755200000 | 93.9 |
1017014400000 | 93.97 |
1017100800000 | 92.89 |
1017187200000 | 93.11 |
1017273600000 | 93.6 |
1017705600000 | 93.43 |
1017792000000 | 93.43 |
1017878400000 | 92.75 |
1017964800000 | 92.89 |
1018224000000 | 92.51 |
1018310400000 | 92.6 |
1018396800000 | 92.73 |
1018483200000 | 92.13 |
1018569600000 | 92.21 |
1018828800000 | 92.31 |
1018915200000 | 93.95 |
1019001600000 | 94.2 |
1019088000000 | 93.25 |
1019174400000 | 93.02 |
1019433600000 | 91.97 |
1019520000000 | 91.74 |
1019606400000 | 90.36 |
1019692800000 | 89.11 |
1019779200000 | 90.45 |
1020038400000 | 90.36 |
1020124800000 | 91.54 |
1020297600000 | 91.9 |
1020384000000 | 90.6 |
1020643200000 | 90.27 |
1020729600000 | 90.87 |
1020816000000 | 92.51 |
1020902400000 | 92.6 |
1020988800000 | 91.81 |
1021248000000 | 92.09 |
1021334400000 | 92.13 |
1021420800000 | 92.16 |
1021507200000 | 91.65 |
1021593600000 | 91.53 |
1021852800000 | 91.37 |
1021939200000 | 90.86 |
1022025600000 | 89.22 |
1022112000000 | 89.73 |
1022198400000 | 89.64 |
1022457600000 | 89.29 |
1022544000000 | 88.41 |
1022630400000 | 87.05 |
1022716800000 | 86.14 |
1022803200000 | 86.07 |
1023062400000 | 86 |
1023148800000 | 84.85 |
1023235200000 | 85.58 |
1023321600000 | 85.82 |
1023408000000 | 84.98 |
1023667200000 | 85.1 |
1023753600000 | 85.21 |
1023840000000 | 84.54 |
1023926400000 | 84.27 |
1024012800000 | 82.07 |
1024272000000 | 83 |
1024358400000 | 83.28 |
1024444800000 | 82.11 |
1024531200000 | 79.13 |
1024617600000 | 79.04 |
1024876800000 | 76.82 |
1024963200000 | 79.65 |
1025049600000 | 79.15 |
1025136000000 | 81.17 |
1025222400000 | 83.14 |
1025481600000 | 83.34 |
1025568000000 | 82.13 |
1025654400000 | 80.16 |
1025740800000 | 80.95 |
1025827200000 | 83.15 |
1026086400000 | 83.66 |
1026172800000 | 82.79 |
1026259200000 | 81.81 |
1026345600000 | 79.36 |
1026432000000 | 79.2 |
1026691200000 | 78.28 |
1026777600000 | 77.44 |
1026864000000 | 79.31 |
1026950400000 | 79.69 |
1027036800000 | 78.45 |
1027296000000 | 76.14 |
1027382400000 | 74.18 |
1027468800000 | 70.37 |
1027555200000 | 72.96 |
1027641600000 | 71.01 |
1027900800000 | 75.19 |
1027987200000 | 75.56 |
1028073600000 | 76.14 |
1028160000000 | 76.34 |
1028246400000 | 75.22 |
1028505600000 | 72.23 |
1028592000000 | 72.95 |
1028678400000 | 73.21 |
1028764800000 | 74.2 |
1028851200000 | 74.01 |
1029110400000 | 74.03 |
1029196800000 | 74.39 |
1029283200000 | 73.62 |
1029369600000 | 74.88 |
1029456000000 | 73.88 |
1029715200000 | 74.95 |
1029801600000 | 75.07 |
1029888000000 | 76.24 |
1029974400000 | 77.98 |
1030060800000 | 76.46 |
1030320000000 | 75.5 |
1030406400000 | 75.79 |
1030492800000 | 75.56 |
1030579200000 | 74.67 |
1030665600000 | 75.21 |
1030924800000 | 74.94 |
1031011200000 | 72.82 |
1031097600000 | 72.29 |
1031184000000 | 71.79 |
1031270400000 | 72.52 |
1031529600000 | 72.23 |
1031616000000 | 72.96 |
1031702400000 | 74.02 |
1031788800000 | 72.79 |
1031875200000 | 71.97 |
1032134400000 | 71.43 |
1032220800000 | 70.71 |
1032307200000 | 68.35 |
1032393600000 | 66.9 |
1032480000000 | 66.25 |
1032739200000 | 64.63 |
1032825600000 | 63.65 |
1032912000000 | 64.93 |
1032998400000 | 66.73 |
1033084800000 | 66.34 |
1033344000000 | 63.35 |
1033430400000 | 63.39 |
1033516800000 | 64.49 |
1033603200000 | 63.76 |
1033689600000 | 63.59 |
1033948800000 | 61.82 |
1034035200000 | 61.52 |
1034121600000 | 60.41 |
1034208000000 | 61.1 |
1034294400000 | 64.25 |
1034553600000 | 63.74 |
1034640000000 | 67.77 |
1034726400000 | 66.92 |
1034812800000 | 68.09 |
1034899200000 | 68.23 |
1035158400000 | 68.07 |
1035244800000 | 68.41 |
1035331200000 | 66.57 |
1035417600000 | 67.5 |
1035504000000 | 67.29 |
1035763200000 | 68.26 |
1035849600000 | 65.66 |
1035936000000 | 67.29 |
1036022400000 | 68.39 |
1036108800000 | 67.76 |
1036368000000 | 70.1 |
1036454400000 | 71.06 |
1036540800000 | 70.74 |
1036627200000 | 69.39 |
1036713600000 | 68.91 |
1036972800000 | 68.69 |
1037059200000 | 69.64 |
1037145600000 | 69.76 |
1037232000000 | 71.33 |
1037318400000 | 71.01 |
1037577600000 | 72.21 |
1037664000000 | 71.02 |
1037750400000 | 71.47 |
1037836800000 | 73.39 |
1037923200000 | 73.66 |
1038182400000 | 73.5 |
1038268800000 | 72.93 |
1038355200000 | 74.88 |
1038441600000 | 75.73 |
1038528000000 | 75.58 |
1038787200000 | 75.32 |
1038873600000 | 73.95 |
1038960000000 | 73.96 |
1039046400000 | 73.53 |
1039132800000 | 72.71 |
1039392000000 | 71.9 |
1039478400000 | 72.21 |
1039564800000 | 72.39 |
1039651200000 | 71.76 |
1039737600000 | 71.63 |
1039996800000 | 71.71 |
1040083200000 | 71.08 |
1040169600000 | 69.58 |
1040256000000 | 69.9 |
1040342400000 | 70.69 |
1040601600000 | 70.55 |
1040947200000 | 69.95 |
1041206400000 | 69.86 |
1041465600000 | 72.1 |
1041552000000 | 72.93 |
1041811200000 | 73.01 |
1041897600000 | 72.29 |
1041984000000 | 70.77 |
1042070400000 | 71.33 |
1042156800000 | 71.54 |
1042416000000 | 72.26 |
1042502400000 | 72.74 |
1042588800000 | 72.2 |
1042675200000 | 72.39 |
1042761600000 | 71.22 |
1043020800000 | 71.75 |
1043107200000 | 71.05 |
1043193600000 | 70.44 |
1043280000000 | 69.84 |
1043366400000 | 69.61 |
1043625600000 | 67.67 |
1043712000000 | 66.44 |
1043798400000 | 65.1 |
1043884800000 | 65.86 |
1043971200000 | 65.97 |
1044230400000 | 66.72 |
1044316800000 | 65.02 |
1044403200000 | 65.85 |
1044489600000 | 65.07 |
1044576000000 | 64.06 |
1044835200000 | 62.87 |
1044921600000 | 64.15 |
1045008000000 | 64.02 |
1045094400000 | 63.78 |
1045180800000 | 64.36 |
1045440000000 | 65.67 |
1045526400000 | 66.42 |
1045612800000 | 65.44 |
1045699200000 | 63.69 |
1045785600000 | 63.45 |
1046044800000 | 63.26 |
1046131200000 | 61.58 |
1046217600000 | 60.92 |
1046304000000 | 61.73 |
1046390400000 | 62.68 |
1046649600000 | 62.87 |
1046736000000 | 61.66 |
1046822400000 | 61.37 |
1046908800000 | 60.72 |
1046995200000 | 60.05 |
1047254400000 | 59.62 |
1047340800000 | 59.7 |
1047427200000 | 59.39 |
1047513600000 | 60.86 |
1047600000000 | 62.56 |
1047859200000 | 63.8 |
1047945600000 | 64.42 |
1048032000000 | 65.02 |
1048118400000 | 65.38 |
1048204800000 | 66.92 |
1048464000000 | 65.6 |
1048550400000 | 65.85 |
1048636800000 | 65.95 |
1048723200000 | 64.97 |
1048809600000 | 64.58 |
1049068800000 | 63.09 |
1049155200000 | 63.57 |
1049241600000 | 65.61 |
1049328000000 | 65.62 |
1049414400000 | 65.76 |
1049673600000 | 67.86 |
1049760000000 | 66.91 |
1049846400000 | 67.03 |
1049932800000 | 66.4 |
1050019200000 | 67.08 |
1050278400000 | 67.25 |
1050364800000 | 68.62 |
1050451200000 | 68.67 |
1050537600000 | 68.56 |
1050969600000 | 68.41 |
1051056000000 | 69.46 |
1051142400000 | 69.31 |
1051228800000 | 68.8 |
1051488000000 | 70.34 |
1051574400000 | 71.53 |
1051660800000 | 71.48 |
1051747200000 | 71.56 |
1051833600000 | 71.48 |
1052092800000 | 71.86 |
1052179200000 | 71.84 |
1052265600000 | 71.36 |
1052352000000 | 70.24 |
1052438400000 | 71.03 |
1052697600000 | 71.21 |
1052784000000 | 71.96 |
1052870400000 | 71.82 |
1052956800000 | 72.35 |
1053043200000 | 72.65 |
1053302400000 | 71.14 |
1053388800000 | 71.12 |
1053475200000 | 70.35 |
1053561600000 | 70.43 |
1053648000000 | 70.75 |
1053907200000 | 70.2 |
1053993600000 | 70.28 |
1054080000000 | 71.4 |
1054166400000 | 71.51 |
1054252800000 | 72.08 |
1054512000000 | 72.79 |
1054598400000 | 72.18 |
1054684800000 | 73.02 |
1054771200000 | 72.91 |
1054857600000 | 74.09 |
1055116800000 | 74.11 |
1055203200000 | 73.73 |
1055289600000 | 74.79 |
1055376000000 | 74.87 |
1055462400000 | 73.69 |
1055721600000 | 74.19 |
1055808000000 | 74.68 |
1055894400000 | 74.75 |
1055980800000 | 73.98 |
1056067200000 | 74.2 |
1056326400000 | 74.17 |
1056412800000 | 73.55 |
1056499200000 | 73.44 |
1056585600000 | 73.72 |
1056672000000 | 75.12 |
1056931200000 | 74.39 |
1057017600000 | 73.94 |
1057104000000 | 74.69 |
1057190400000 | 75.13 |
1057276800000 | 75.32 |
1057536000000 | 77.06 |
1057622400000 | 76.41 |
1057708800000 | 75.93 |
1057795200000 | 75.07 |
1057881600000 | 75.6 |
1058140800000 | 76.61 |
1058227200000 | 76.79 |
1058313600000 | 77.17 |
1058400000000 | 77.35 |
1058486400000 | 77.85 |
1058745600000 | 77.77 |
1058832000000 | 77.28 |
1058918400000 | 77.3 |
1059004800000 | 77.89 |
1059091200000 | 77.55 |
1059350400000 | 77.96 |
1059436800000 | 77.73 |
1059523200000 | 77.74 |
1059609600000 | 78.58 |
1059696000000 | 78.97 |
1059955200000 | 78.91 |
1060041600000 | 79.26 |
1060128000000 | 78.55 |
1060214400000 | 78.3 |
1060300800000 | 78.99 |
1060560000000 | 78.88 |
1060646400000 | 79.59 |
1060732800000 | 80.73 |
1060819200000 | 81.09 |
1060905600000 | 81.47 |
1061164800000 | 82.17 |
1061251200000 | 83.27 |
1061337600000 | 83.47 |
1061424000000 | 83.96 |
1061510400000 | 83.97 |
1061769600000 | 83.3 |
1061856000000 | 83.1 |
1061942400000 | 82.94 |
1062028800000 | 83.06 |
1062115200000 | 83.17 |
1062374400000 | 84.34 |
1062460800000 | 85.11 |
1062547200000 | 86.51 |
1062633600000 | 86.59 |
1062720000000 | 85.79 |
1062979200000 | 85.95 |
1063065600000 | 85.84 |
1063152000000 | 84.36 |
1063238400000 | 84.66 |
1063324800000 | 84.7 |
1063584000000 | 85.29 |
1063670400000 | 85.23 |
1063756800000 | 85.17 |
1063843200000 | 85.16 |
1063929600000 | 84.63 |
1064188800000 | 82.84 |
1064275200000 | 82.28 |
1064361600000 | 82.07 |
1064448000000 | 80.97 |
1064534400000 | 81.13 |
1064793600000 | 80.59 |
1064880000000 | 79.45 |
1064966400000 | 80.25 |
1065052800000 | 80.63 |
1065139200000 | 82.38 |
1065398400000 | 82.4 |
1065484800000 | 81.93 |
1065571200000 | 82.26 |
1065657600000 | 83.29 |
1065744000000 | 82.98 |
1066003200000 | 83.93 |
1066089600000 | 84.75 |
1066176000000 | 85.49 |
1066262400000 | 85.18 |
1066348800000 | 85.22 |
1066608000000 | 85.44 |
1066694400000 | 85.62 |
1066780800000 | 84.45 |
1066867200000 | 85.24 |
1066953600000 | 85.55 |
1067212800000 | 86.52 |
1067299200000 | 87.71 |
1067385600000 | 87.37 |
1067472000000 | 88.94 |
1067558400000 | 88.94 |
1067817600000 | 90.12 |
1067904000000 | 90.15 |
1067990400000 | 89.31 |
1068076800000 | 89.9 |
1068163200000 | 91.12 |
1068422400000 | 91.06 |
1068508800000 | 90.85 |
1068595200000 | 91 |
1068681600000 | 91.16 |
1068768000000 | 91.21 |
1069027200000 | 89.55 |
1069113600000 | 89.3 |
1069200000000 | 88.74 |
1069286400000 | 88.67 |
1069372800000 | 88.94 |
1069632000000 | 90.22 |
1069718400000 | 90.36 |
1069804800000 | 90.23 |
1069891200000 | 91.17 |
1069977600000 | 90.88 |
1070236800000 | 91.57 |
1070323200000 | 91.68 |
1070409600000 | 91.65 |
1070496000000 | 92.1 |
1070582400000 | 92.14 |
1070841600000 | 91.11 |
1070928000000 | 91.99 |
1071014400000 | 91.38 |
1071100800000 | 91.54 |
1071187200000 | 91.37 |
1071446400000 | 91.75 |
1071532800000 | 90.68 |
1071619200000 | 89.83 |
1071705600000 | 90.46 |
1071792000000 | 90.86 |
1072051200000 | 90.96 |
1072137600000 | 91.98 |
1072224000000 | 91.94 |
1072656000000 | 92.44 |
1072742400000 | 92.07 |
1072828800000 | 92.17 |
1073001600000 | 93.66 |
1073260800000 | 94.01 |
1073347200000 | 94.48 |
1073433600000 | 93.72 |
1073520000000 | 94.01 |
1073606400000 | 94.56 |
1073865600000 | 94.9 |
1073952000000 | 95.27 |
1074038400000 | 96.72 |
1074124800000 | 97.27 |
1074211200000 | 97.79 |
1074470400000 | 98.35 |
1074556800000 | 97.53 |
1074643200000 | 97.14 |
1074729600000 | 98.32 |
1074816000000 | 98.46 |
1075075200000 | 98.81 |
1075161600000 | 99.02 |
1075248000000 | 97.8 |
1075334400000 | 97.01 |
1075420800000 | 97.26 |
1075680000000 | 97.09 |
1075766400000 | 96.96 |
1075852800000 | 96.81 |
1075939200000 | 97.35 |
1076025600000 | 98.86 |
1076284800000 | 99.39 |
1076371200000 | 98.76 |
1076457600000 | 99.32 |
1076544000000 | 99.96 |
1076630400000 | 99.01 |
1076889600000 | 99.4 |
1076976000000 | 100.25 |
1077062400000 | 100.66 |
1077148800000 | 102.37 |
1077235200000 | 101.91 |
1077494400000 | 102.01 |
1077580800000 | 100.77 |
1077667200000 | 101.17 |
1077753600000 | 101.47 |
1077840000000 | 101.75 |
1078099200000 | 103.62 |
1078185600000 | 104.36 |
1078272000000 | 104.17 |
1078358400000 | 103.94 |
1078444800000 | 103.89 |
1078704000000 | 103.67 |
1078790400000 | 102.48 |
1078876800000 | 101.52 |
1078963200000 | 99.79 |
1079049600000 | 100.57 |
1079308800000 | 99.07 |
1079395200000 | 100.14 |
1079481600000 | 100.95 |
1079568000000 | 99.82 |
1079654400000 | 99.66 |
1079913600000 | 97.46 |
1080000000000 | 98.29 |
1080086400000 | 98.6 |
1080172800000 | 100.1 |
1080259200000 | 100.19 |
1080518400000 | 101.71 |
1080604800000 | 100.5 |
1080691200000 | 101.16 |
1080777600000 | 101.73 |
1080864000000 | 103.41 |
1081123200000 | 104.22 |
1081209600000 | 103.21 |
1081296000000 | 103.29 |
1081382400000 | 103.53 |
1081814400000 | 104.25 |
1081900800000 | 102.98 |
1081987200000 | 102.95 |
1082073600000 | 102.93 |
1082332800000 | 103.06 |
1082419200000 | 104.37 |
1082505600000 | 104 |
1082592000000 | 104.85 |
1082678400000 | 105.14 |
1082937600000 | 104.77 |
1083024000000 | 104.3 |
1083110400000 | 103.06 |
1083196800000 | 102.38 |
1083283200000 | 101.54 |
1083542400000 | 101.94 |
1083628800000 | 102.32 |
1083715200000 | 103.14 |
1083801600000 | 100.5 |
1083888000000 | 100.27 |
1084147200000 | 97.51 |
1084233600000 | 98.84 |
1084320000000 | 97.67 |
1084406400000 | 99.05 |
1084492800000 | 98.56 |
1084752000000 | 97.43 |
1084838400000 | 97.53 |
1084924800000 | 99.01 |
1085011200000 | 99 |
1085097600000 | 98.46 |
1085356800000 | 98.87 |
1085443200000 | 98.71 |
1085529600000 | 98.76 |
1085616000000 | 99.59 |
1085702400000 | 99.97 |
1085961600000 | 99.9 |
1086048000000 | 99.45 |
1086134400000 | 100.33 |
1086220800000 | 100.74 |
1086307200000 | 101.55 |
1086566400000 | 102.3 |
1086652800000 | 102.5 |
1086739200000 | 101.67 |
1086825600000 | 101.86 |
1086912000000 | 102.13 |
1087171200000 | 101.19 |
1087257600000 | 101.49 |
1087344000000 | 101.92 |
1087430400000 | 101.72 |
1087516800000 | 102.22 |
1087776000000 | 102.05 |
1087862400000 | 101.69 |
1087948800000 | 102.56 |
1088035200000 | 103.17 |
1088121600000 | 103.6 |
1088380800000 | 103.55 |
1088467200000 | 103.31 |
1088553600000 | 103.5 |
1088640000000 | 103.82 |
1088726400000 | 103.11 |
1088985600000 | 103.19 |
1089072000000 | 102.7 |
1089158400000 | 101.97 |
1089244800000 | 102.13 |
1089331200000 | 101.95 |
1089590400000 | 101.22 |
1089676800000 | 102.03 |
1089763200000 | 101.89 |
1089849600000 | 101.52 |
1089936000000 | 101.7 |
1090195200000 | 100.63 |
1090281600000 | 101.1 |
1090368000000 | 101.62 |
1090454400000 | 100.15 |
1090540800000 | 100.22 |
1090800000000 | 99.94 |
1090886400000 | 100.53 |
1090972800000 | 101.06 |
1091059200000 | 101.96 |
1091145600000 | 102.38 |
1091404800000 | 101.91 |
1091491200000 | 102.42 |
1091577600000 | 102.14 |
1091664000000 | 102.31 |
1091750400000 | 100.56 |
1092009600000 | 99.78 |
1092096000000 | 100.5 |
1092182400000 | 99.68 |
1092268800000 | 99.84 |
1092355200000 | 99.63 |
1092614400000 | 100.5 |
1092700800000 | 101.32 |
1092787200000 | 101.33 |
1092873600000 | 101.68 |
1092960000000 | 101.21 |
1093219200000 | 102.36 |
1093305600000 | 102 |
1093392000000 | 102.45 |
1093478400000 | 102.89 |
1093564800000 | 102.95 |
1093824000000 | 102.8 |
1093910400000 | 102.33 |
1093996800000 | 102.76 |
1094083200000 | 103.4 |
1094169600000 | 104.1 |
1094428800000 | 104.5 |
1094515200000 | 104.06 |
1094601600000 | 103.84 |
1094688000000 | 103.64 |
1094774400000 | 103.59 |
1095033600000 | 104.16 |
1095120000000 | 103.87 |
1095206400000 | 104.13 |
1095292800000 | 104.02 |
1095379200000 | 104.31 |
1095638400000 | 103.85 |
1095724800000 | 104.11 |
1095811200000 | 103.72 |
1095897600000 | 103.55 |
1095984000000 | 103.76 |
1096243200000 | 103.21 |
1096329600000 | 103.94 |
1096416000000 | 104.91 |
1096502400000 | 105.14 |
1096588800000 | 106.84 |
1096848000000 | 108.26 |
1096934400000 | 108.13 |
1097020800000 | 107.78 |
1097107200000 | 108.41 |
1097193600000 | 108.37 |
1097452800000 | 107.93 |
1097539200000 | 107.23 |
1097625600000 | 107.86 |
1097712000000 | 107.27 |
1097798400000 | 106.76 |
1098057600000 | 106.88 |
1098144000000 | 108.18 |
1098230400000 | 106.21 |
1098316800000 | 107.02 |
1098403200000 | 107.49 |
1098662400000 | 105.44 |
1098748800000 | 105.05 |
1098835200000 | 105.72 |
1098921600000 | 106.17 |
1099008000000 | 105.62 |
1099267200000 | 106.66 |
1099353600000 | 107.78 |
1099440000000 | 107.71 |
1099526400000 | 108.01 |
1099612800000 | 108.58 |
1099872000000 | 108.43 |
1099958400000 | 109.11 |
1100044800000 | 109.61 |
1100131200000 | 110.25 |
1100217600000 | 110.29 |
1100476800000 | 110.37 |
1100563200000 | 109.61 |
1100649600000 | 110.8 |
1100736000000 | 110.82 |
1100822400000 | 110.39 |
1101081600000 | 109.83 |
1101168000000 | 110.35 |
1101254400000 | 109.97 |
1101340800000 | 110.92 |
1101427200000 | 110.51 |
1101686400000 | 110.74 |
1101772800000 | 110.44 |
1101859200000 | 111.16 |
1101945600000 | 111.19 |
1102032000000 | 110.06 |
1102291200000 | 109.82 |
1102377600000 | 110.95 |
1102464000000 | 110.48 |
1102550400000 | 109.88 |
1102636800000 | 110.58 |
1102896000000 | 110.5 |
1102982400000 | 110.85 |
1103068800000 | 111.3 |
1103155200000 | 111.68 |
1103241600000 | 110.37 |
1103500800000 | 111.49 |
1103587200000 | 112.5 |
1103673600000 | 113.22 |
1103760000000 | 113.76 |
1103846400000 | 113.54 |
1104105600000 | 114.04 |
1104192000000 | 113.29 |
1104278400000 | 113.27 |
1104364800000 | 113.85 |
1104451200000 | 114.03 |
1104710400000 | 115.3 |
1104796800000 | 115.59 |
1104883200000 | 114.21 |
1104969600000 | 114.76 |
1105056000000 | 115.93 |
1105315200000 | 116.76 |
1105401600000 | 115.59 |
1105488000000 | 114.62 |
1105574400000 | 115.48 |
1105660800000 | 115.73 |
1105920000000 | 116.34 |
1106006400000 | 116.18 |
1106092800000 | 116.27 |
1106179200000 | 115.18 |
1106265600000 | 115.7 |
1106524800000 | 114.67 |
1106611200000 | 116.74 |
1106697600000 | 116.58 |
1106784000000 | 116.54 |
1106870400000 | 116.05 |
1107129600000 | 116.73 |
1107216000000 | 117.46 |
1107302400000 | 118.29 |
1107388800000 | 119.12 |
1107475200000 | 119.74 |
1107734400000 | 120.75 |
1107820800000 | 120.63 |
1107907200000 | 120.61 |
1107993600000 | 119.82 |
1108080000000 | 121.01 |
1108339200000 | 121.02 |
1108425600000 | 121.68 |
1108512000000 | 120.81 |
1108598400000 | 121 |
1108684800000 | 120.53 |
1108944000000 | 120.69 |
1109030400000 | 120.17 |
1109116800000 | 120.66 |
1109203200000 | 121.43 |
1109289600000 | 122.09 |
1109548800000 | 122.2 |
1109635200000 | 122.86 |
1109721600000 | 122.88 |
1109808000000 | 123.89 |
1109894400000 | 124.6 |
1110153600000 | 124.46 |
1110240000000 | 123.96 |
1110326400000 | 123.86 |
1110412800000 | 123 |
1110499200000 | 123.28 |
1110758400000 | 124.13 |
1110844800000 | 125.25 |
1110931200000 | 123.99 |
1111017600000 | 125.01 |
1111104000000 | 124.62 |
1111363200000 | 124.43 |
1111449600000 | 124.46 |
1111536000000 | 123.45 |
1111622400000 | 123.61 |
1112054400000 | 125.2 |
1112140800000 | 124.29 |
1112227200000 | 124.86 |
1112313600000 | 125.58 |
1112572800000 | 125.52 |
1112659200000 | 127.6 |
1112745600000 | 127.88 |
1112832000000 | 128.04 |
1112918400000 | 128.31 |
1113177600000 | 128.58 |
1113264000000 | 128.28 |
1113350400000 | 128.42 |
1113436800000 | 128.99 |
1113523200000 | 126.38 |
1113782400000 | 125.14 |
1113868800000 | 125.91 |
1113955200000 | 125.83 |
1114041600000 | 125.84 |
1114128000000 | 126.92 |
1114387200000 | 126.86 |
1114473600000 | 125.72 |
1114560000000 | 122.47 |
1114646400000 | 121.34 |
1114732800000 | 122.1 |
1114992000000 | 123.22 |
1115078400000 | 123.86 |
1115164800000 | 124.14 |
1115251200000 | 124.1 |
1115337600000 | 125.35 |
1115596800000 | 126.15 |
1115683200000 | 125.44 |
1115769600000 | 126.23 |
1115856000000 | 126.78 |
1115942400000 | 127.95 |
1116201600000 | 128.04 |
1116288000000 | 127.96 |
1116374400000 | 129.1 |
1116460800000 | 129.24 |
1116547200000 | 129.45 |
1116806400000 | 129.95 |
1116892800000 | 130.43 |
1116979200000 | 129.97 |
1117065600000 | 131.85 |
1117152000000 | 131.97 |
1117411200000 | 132.04 |
1117497600000 | 131.76 |
1117584000000 | 132.6 |
1117670400000 | 132.46 |
1117756800000 | 131.59 |
1118016000000 | 131.43 |
1118102400000 | 132.63 |
1118188800000 | 133.88 |
1118275200000 | 134.07 |
1118361600000 | 135.43 |
1118620800000 | 136.41 |
1118707200000 | 136.82 |
1118793600000 | 136.35 |
1118880000000 | 137.76 |
1118966400000 | 136.71 |
1119225600000 | 136.91 |
1119312000000 | 138.03 |
1119398400000 | 139.03 |
1119484800000 | 140.09 |
1119571200000 | 140.22 |
1119830400000 | 137.56 |
1119916800000 | 138.55 |
1120003200000 | 140.59 |
1120089600000 | 141.41 |
1120176000000 | 142.21 |
1120435200000 | 142.92 |
1120521600000 | 141.92 |
1120608000000 | 142.33 |
1120694400000 | 140.3 |
1120780800000 | 142.92 |
1121040000000 | 144.22 |
1121126400000 | 143.29 |
1121212800000 | 143.9 |
1121299200000 | 143.42 |
1121385600000 | 143.38 |
1121644800000 | 143.32 |
1121731200000 | 144.38 |
1121817600000 | 143.84 |
1121904000000 | 145.34 |
1121990400000 | 146.19 |
1122249600000 | 146.3 |
1122336000000 | 146.87 |
1122422400000 | 147.31 |
1122508800000 | 147.77 |
1122595200000 | 149.1 |
1122854400000 | 149.24 |
1122940800000 | 150.14 |
1123027200000 | 150.87 |
1123113600000 | 149.54 |
1123200000000 | 148.16 |
1123459200000 | 148.3 |
1123545600000 | 149.4 |
1123632000000 | 149.7 |
1123718400000 | 148.82 |
1123804800000 | 148.44 |
1124064000000 | 147.99 |
1124150400000 | 147.66 |
1124236800000 | 147.62 |
1124323200000 | 147.39 |
1124409600000 | 148.76 |
1124668800000 | 149.19 |
1124755200000 | 148.52 |
1124841600000 | 147.1 |
1124928000000 | 146.2 |
1125014400000 | 145.07 |
1125273600000 | 145.49 |
1125360000000 | 145.98 |
1125446400000 | 147.77 |
1125532800000 | 148.83 |
1125619200000 | 149.19 |
1125878400000 | 149.24 |
1125964800000 | 150.78 |
1126051200000 | 151.38 |
1126137600000 | 150.23 |
1126224000000 | 151.02 |
1126483200000 | 151.27 |
1126569600000 | 151.01 |
1126656000000 | 151.28 |
1126742400000 | 151.17 |
1126828800000 | 151.55 |
1127088000000 | 152.27 |
1127174400000 | 153.23 |
1127260800000 | 152.08 |
1127347200000 | 152.91 |
1127433600000 | 153.04 |
1127692800000 | 153.74 |
1127779200000 | 153.87 |
1127865600000 | 154.84 |
1127952000000 | 155.11 |
1128038400000 | 155.89 |
1128297600000 | 156.42 |
1128384000000 | 155.56 |
1128470400000 | 155.05 |
1128556800000 | 152.26 |
1128643200000 | 152.48 |
1128902400000 | 153.59 |
1128988800000 | 153.72 |
1129075200000 | 152.6 |
1129161600000 | 150.27 |
1129248000000 | 149.69 |
1129507200000 | 150.73 |
1129593600000 | 149.54 |
1129680000000 | 146.26 |
1129766400000 | 147.66 |
1129852800000 | 146.41 |
1130112000000 | 149.83 |
1130198400000 | 149.65 |
1130284800000 | 150.99 |
1130371200000 | 148.92 |
1130457600000 | 149.24 |
1130716800000 | 153.49 |
1130803200000 | 153.14 |
1130889600000 | 153.98 |
1130976000000 | 156.67 |
1131062400000 | 156.8 |
1131321600000 | 157.52 |
1131408000000 | 155.77 |
1131494400000 | 157.46 |
1131580800000 | 157.74 |
1131667200000 | 158.93 |
1131926400000 | 159.23 |
1132012800000 | 159.41 |
1132099200000 | 158.76 |
1132185600000 | 159.05 |
1132272000000 | 159.68 |
1132531200000 | 159.31 |
1132617600000 | 160.07 |
1132704000000 | 160.68 |
1132790400000 | 158.55 |
1132876800000 | 159.71 |
1133136000000 | 158.71 |
1133222400000 | 158.39 |
1133308800000 | 157.96 |
1133395200000 | 160.68 |
1133481600000 | 161.11 |
1133740800000 | 160.75 |
1133827200000 | 160.62 |
1133913600000 | 161.94 |
1134000000000 | 161.94 |
1134086400000 | 162.75 |
1134345600000 | 161.56 |
1134432000000 | 162.57 |
1134518400000 | 162.68 |
1134604800000 | 162.02 |
1134691200000 | 163.41 |
1134950400000 | 162.87 |
1135036800000 | 163.37 |
1135123200000 | 164.39 |
1135209600000 | 164.95 |
1135296000000 | 165.78 |
1135641600000 | 166.95 |
1135728000000 | 166.2 |
1135814400000 | 166.94 |
1135900800000 | 166.19 |
1136160000000 | 166.61 |
1136246400000 | 167.9 |
1136332800000 | 169.05 |
1136419200000 | 168.29 |
1136505600000 | 168.13 |
1136764800000 | 169.85 |
1136851200000 | 169.25 |
1136937600000 | 170.2 |
1137024000000 | 170.6 |
1137110400000 | 169.58 |
1137369600000 | 170.84 |
1137456000000 | 168.76 |
1137542400000 | 166.8 |
1137628800000 | 168.31 |
1137715200000 | 166.83 |
1137974400000 | 165.9 |
1138060800000 | 165.75 |
1138147200000 | 167.94 |
1138233600000 | 167.95 |
1138320000000 | 170.41 |
1138579200000 | 170.47 |
1138665600000 | 170.4 |
1138752000000 | 172.95 |
1138838400000 | 173.35 |
1138924800000 | 172.86 |
1139184000000 | 174.32 |
1139270400000 | 172.97 |
1139356800000 | 171.31 |
1139443200000 | 175.01 |
1139529600000 | 174.23 |
1139788800000 | 175.61 |
1139875200000 | 176.1 |
1139961600000 | 177.23 |
1140048000000 | 178.96 |
1140134400000 | 180.13 |
1140393600000 | 181.03 |
1140480000000 | 182.68 |
1140566400000 | 183.34 |
1140652800000 | 184.02 |
1140739200000 | 185.04 |
1140998400000 | 186.28 |
1141084800000 | 182.46 |
1141171200000 | 183.83 |
1141257600000 | 185.03 |
1141344000000 | 186.13 |
1141603200000 | 187.49 |
1141689600000 | 185.5 |
1141776000000 | 182.73 |
1141862400000 | 184.12 |
1141948800000 | 184.05 |
1142208000000 | 185.37 |
1142294400000 | 185.15 |
1142380800000 | 185.31 |
1142467200000 | 185.09 |
1142553600000 | 185.93 |
1142812800000 | 187.24 |
1142899200000 | 186.97 |
1142985600000 | 188.26 |
1143072000000 | 188.83 |
1143158400000 | 189.38 |
1143417600000 | 188.03 |
1143504000000 | 187.9 |
1143590400000 | 190.51 |
1143676800000 | 194.09 |
1143763200000 | 194.01 |
1144022400000 | 196.31 |
1144108800000 | 195.01 |
1144195200000 | 196.3 |
1144281600000 | 195.58 |
1144368000000 | 195.03 |
1144627200000 | 195.49 |
1144713600000 | 194.14 |
1144800000000 | 193.17 |
1144886400000 | 193.06 |
1145318400000 | 193.37 |
1145404800000 | 196.36 |
1145491200000 | 197.61 |
1145577600000 | 199.27 |
1145836800000 | 199.3 |
1145923200000 | 197.72 |
1146009600000 | 199.14 |
1146096000000 | 197.52 |
1146182400000 | 196.17 |
1146441600000 | 196.07 |
1146528000000 | 197.96 |
1146614400000 | 198.67 |
1146700800000 | 200.2 |
1146787200000 | 201.76 |
1147046400000 | 201.75 |
1147132800000 | 200.86 |
1147219200000 | 200.53 |
1147305600000 | 200.56 |
1147392000000 | 195.74 |
1147651200000 | 188.91 |
1147737600000 | 188.83 |
1147824000000 | 180.12 |
1147910400000 | 176.62 |
1147996800000 | 176.05 |
1148256000000 | 165.61 |
1148342400000 | 176.46 |
1148428800000 | 172.03 |
1148515200000 | 172.03 |
1148601600000 | 180.04 |
1148860800000 | 180.78 |
1148947200000 | 175.05 |
1149033600000 | 178.1 |
1149120000000 | 179.26 |
1149206400000 | 179.05 |
1149465600000 | 178.76 |
1149552000000 | 176.66 |
1149638400000 | 173.03 |
1149724800000 | 163.81 |
1149811200000 | 167.55 |
1150070400000 | 164.96 |
1150156800000 | 158.65 |
1150243200000 | 162.09 |
1150329600000 | 170.21 |
1150416000000 | 167.41 |
1150675200000 | 169.14 |
1150761600000 | 167.5 |
1150848000000 | 167.81 |
1150934400000 | 168.47 |
1151020800000 | 168.64 |
1151280000000 | 168.52 |
1151366400000 | 166.78 |
1151452800000 | 166.43 |
1151539200000 | 172.17 |
1151625600000 | 175.62 |
1151884800000 | 177.45 |
1151971200000 | 177.8 |
1152057600000 | 174.52 |
1152144000000 | 176.18 |
1152230400000 | 174.73 |
1152489600000 | 174.97 |
1152576000000 | 172.93 |
1152662400000 | 172.85 |
1152748800000 | 169.06 |
1152835200000 | 166.11 |
1153094400000 | 162.96 |
1153180800000 | 161.78 |
1153267200000 | 168.06 |
1153353600000 | 167.96 |
1153440000000 | 164.82 |
1153699200000 | 167.08 |
1153785600000 | 168.86 |
1153872000000 | 170.88 |
1153958400000 | 172.95 |
1154044800000 | 174.06 |
1154304000000 | 172.47 |
1154390400000 | 171.1 |
1154476800000 | 172.87 |
1154563200000 | 171.56 |
1154649600000 | 173.41 |
1154908800000 | 170.37 |
1154995200000 | 170.78 |
1155081600000 | 172.98 |
1155168000000 | 170.73 |
1155254400000 | 171.05 |
1155513600000 | 172.48 |
1155600000000 | 173.29 |
1155686400000 | 174.9 |
1155772800000 | 176.76 |
1155859200000 | 176.57 |
1156118400000 | 176.68 |
1156204800000 | 177.79 |
1156291200000 | 176.46 |
1156377600000 | 175.7 |
1156464000000 | 175.68 |
1156723200000 | 176.77 |
1156809600000 | 177.33 |
1156896000000 | 178.01 |
1156982400000 | 177.54 |
1157068800000 | 179.23 |
1157328000000 | 181.18 |
1157414400000 | 180.44 |
1157500800000 | 179.72 |
1157587200000 | 176.66 |
1157673600000 | 177.83 |
1157932800000 | 175.38 |
1158019200000 | 179.92 |
1158105600000 | 182.76 |
1158192000000 | 184.34 |
1158278400000 | 184.14 |
1158537600000 | 185.14 |
1158624000000 | 185.24 |
1158710400000 | 185.62 |
1158796800000 | 186.05 |
1158883200000 | 184.23 |
1159142400000 | 182.08 |
1159228800000 | 184.13 |
1159315200000 | 186.99 |
1159401600000 | 186.7 |
1159488000000 | 187.41 |
1159747200000 | 189.28 |
1159833600000 | 187.59 |
1159920000000 | 188.9 |
1160006400000 | 190.78 |
1160092800000 | 189.66 |
1160352000000 | 190.33 |
1160438400000 | 191.03 |
1160524800000 | 191.89 |
1160611200000 | 196.28 |
1160697600000 | 195.86 |
1160956800000 | 197.01 |
1161043200000 | 194.81 |
1161129600000 | 197.39 |
1161216000000 | 196.98 |
1161302400000 | 196.62 |
1161561600000 | 197.49 |
1161648000000 | 198.03 |
1161734400000 | 201.17 |
1161820800000 | 201.15 |
1161907200000 | 199.82 |
1162166400000 | 198.14 |
1162252800000 | 198.74 |
1162339200000 | 200.63 |
1162425600000 | 198.93 |
1162512000000 | 199.54 |
1162771200000 | 202.94 |
1162857600000 | 203.58 |
1162944000000 | 203.35 |
1163030400000 | 203.6 |
1163116800000 | 202.94 |
1163376000000 | 202.97 |
1163462400000 | 202.32 |
1163548800000 | 204.39 |
1163635200000 | 203.44 |
1163721600000 | 199.69 |
1163980800000 | 202.01 |
1164067200000 | 202.39 |
1164153600000 | 205.11 |
1164240000000 | 205.48 |
1164326400000 | 203.13 |
1164585600000 | 198.89 |
1164672000000 | 197.5 |
1164758400000 | 202.53 |
1164844800000 | 200.54 |
1164931200000 | 199.21 |
1165190400000 | 200.75 |
1165276800000 | 203.92 |
1165363200000 | 203.84 |
1165449600000 | 204.44 |
1165536000000 | 204.36 |
1165795200000 | 207.46 |
1165881600000 | 208.81 |
1165968000000 | 209.83 |
1166054400000 | 210.45 |
1166140800000 | 211.23 |
1166400000000 | 212.09 |
1166486400000 | 209.56 |
1166572800000 | 211.65 |
1166659200000 | 211.09 |
1166745600000 | 211.57 |
1167177600000 | 214.12 |
1167264000000 | 214.86 |
1167350400000 | 215.96 |
1167696000000 | 219.16 |
1167782400000 | 217.07 |
1167868800000 | 213.54 |
1167955200000 | 212.46 |
1168214400000 | 213.01 |
1168300800000 | 213.63 |
1168387200000 | 213.08 |
1168473600000 | 216.52 |
1168560000000 | 217.08 |
1168819200000 | 220.15 |
1168905600000 | 219.09 |
1168992000000 | 219.44 |
1169078400000 | 219.38 |
1169164800000 | 220.78 |
1169424000000 | 222.43 |
1169510400000 | 222.14 |
1169596800000 | 225.98 |
1169683200000 | 224.44 |
1169769600000 | 223.04 |
1170028800000 | 224.59 |
1170115200000 | 227.82 |
1170201600000 | 227.98 |
1170288000000 | 229.94 |
1170374400000 | 231.83 |
1170633600000 | 231.52 |
1170720000000 | 232.63 |
1170806400000 | 234.61 |
1170892800000 | 231 |
1170979200000 | 235.61 |
1171238400000 | 233.38 |
1171324800000 | 234.83 |
1171411200000 | 238.73 |
1171497600000 | 239.8 |
1171584000000 | 239.81 |
1171843200000 | 241.29 |
1171929600000 | 240.31 |
1172016000000 | 239.86 |
1172102400000 | 241.25 |
1172188800000 | 241.46 |
1172448000000 | 242.49 |
1172534400000 | 230.29 |
1172620800000 | 226.86 |
1172707200000 | 225.7 |
1172793600000 | 227.48 |
1173052800000 | 223.31 |
1173139200000 | 224.75 |
1173225600000 | 227.16 |
1173312000000 | 232.5 |
1173398400000 | 232.6 |
1173657600000 | 232.76 |
1173744000000 | 230.24 |
1173830400000 | 221.58 |
1173916800000 | 226.62 |
1174003200000 | 227.32 |
1174262400000 | 231.67 |
1174348800000 | 233.43 |
1174435200000 | 235.7 |
1174521600000 | 238.15 |
1174608000000 | 238.77 |
1174867200000 | 236.88 |
1174953600000 | 238.06 |
1175040000000 | 236.48 |
1175126400000 | 240.31 |
1175212800000 | 241.62 |
1175472000000 | 243.55 |
1175558400000 | 246.94 |
1175644800000 | 246.36 |
1175731200000 | 245.51 |
1176163200000 | 248.51 |
1176249600000 | 246.74 |
1176336000000 | 246.4 |
1176422400000 | 247.79 |
1176681600000 | 250.64 |
1176768000000 | 250.83 |
1176854400000 | 250.21 |
1176940800000 | 250.22 |
1177027200000 | 254.12 |
1177286400000 | 255.67 |
1177372800000 | 251.26 |
1177459200000 | 253.65 |
1177545600000 | 253.34 |
1177632000000 | 253.87 |
1177891200000 | 255.57 |
1177977600000 | 254.94 |
1178064000000 | 256.56 |
1178150400000 | 254.92 |
1178236800000 | 256.79 |
1178496000000 | 258.04 |
1178582400000 | 253.98 |
1178668800000 | 255.17 |
1178755200000 | 254.39 |
1178841600000 | 256.16 |
1179100800000 | 258.23 |
1179187200000 | 258.8 |
1179273600000 | 258.83 |
1179360000000 | 259.31 |
1179446400000 | 260.08 |
1179705600000 | 260.94 |
1179792000000 | 261.51 |
1179878400000 | 267.1 |
1179964800000 | 266.1 |
1180051200000 | 265 |
1180310400000 | 265.73 |
1180396800000 | 266.52 |
1180483200000 | 264.23 |
1180569600000 | 268.7 |
1180656000000 | 270.85 |
1180915200000 | 270.23 |
1181001600000 | 269.74 |
1181088000000 | 267.75 |
1181174400000 | 259.43 |
1181260800000 | 260.61 |
1181520000000 | 263.26 |
1181606400000 | 261.25 |
1181692800000 | 262.08 |
1181779200000 | 268.23 |
1181865600000 | 271.37 |
1182124800000 | 272.72 |
1182211200000 | 271.42 |
1182297600000 | 270.22 |
1182384000000 | 266.52 |
1182470400000 | 265.57 |
1182729600000 | 264.65 |
1182816000000 | 264 |
1182902400000 | 262.23 |
1182988800000 | 265.55 |
1183075200000 | 266.12 |
1183334400000 | 267.33 |
1183420800000 | 270.5 |
1183507200000 | 271.22 |
1183593600000 | 270.83 |
1183680000000 | 270.76 |
1183939200000 | 274.57 |
1184025600000 | 273.12 |
1184112000000 | 273.81 |
1184198400000 | 275.82 |
1184284800000 | 276.55 |
1184544000000 | 277.27 |
1184630400000 | 277.57 |
1184716800000 | 276.08 |
1184803200000 | 279.12 |
1184889600000 | 278.09 |
1185148800000 | 280.83 |
1185235200000 | 277.74 |
1185321600000 | 274.43 |
1185408000000 | 265.44 |
1185494400000 | 263.89 |
1185753600000 | 265.18 |
1185840000000 | 270.93 |
1185926400000 | 265.75 |
1186012800000 | 267.82 |
1186099200000 | 262.83 |
1186358400000 | 258.34 |
1186444800000 | 260.05 |
1186531200000 | 266.03 |
1186617600000 | 257.62 |
1186704000000 | 248.45 |
1186963200000 | 256.04 |
1187049600000 | 253.68 |
1187136000000 | 250.89 |
1187222400000 | 238.53 |
1187308800000 | 241.67 |
1187568000000 | 247.86 |
1187654400000 | 249.41 |
1187740800000 | 258.38 |
1187827200000 | 259.87 |
1187913600000 | 262.03 |
1188172800000 | 261.49 |
1188259200000 | 254.78 |
1188345600000 | 257.39 |
1188432000000 | 260.46 |
1188518400000 | 264.87 |
1188777600000 | 265.35 |
1188864000000 | 266.36 |
1188950400000 | 260.5 |
1189036800000 | 259.62 |
1189123200000 | 252.48 |
1189382400000 | 246.9 |
1189468800000 | 251.91 |
1189555200000 | 252.48 |
1189641600000 | 255.51 |
1189728000000 | 253.47 |
1189987200000 | 248.23 |
1190073600000 | 252.57 |
1190160000000 | 261.96 |
1190246400000 | 259.74 |
1190332800000 | 262.67 |
1190592000000 | 261.73 |
1190678400000 | 257.91 |
1190764800000 | 262.56 |
1190851200000 | 265.66 |
1190937600000 | 263.54 |
1191196800000 | 266.11 |
1191283200000 | 267.97 |
1191369600000 | 268.56 |
1191456000000 | 268.58 |
1191542400000 | 272.34 |
1191801600000 | 272.33 |
1191888000000 | 274.67 |
1191974400000 | 275.18 |
1192060800000 | 277 |
1192147200000 | 275.12 |
1192406400000 | 274.2 |
1192492800000 | 270.29 |
1192579200000 | 272.15 |
1192665600000 | 268.44 |
1192752000000 | 265.82 |
1193011200000 | 257.99 |
1193097600000 | 265.09 |
1193184000000 | 261.6 |
1193270400000 | 265.65 |
1193356800000 | 264.48 |
1193616000000 | 266.84 |
1193702400000 | 263.19 |
1193788800000 | 264.04 |
1193875200000 | 262.19 |
1193961600000 | 260.3 |
1194220800000 | 259.38 |
1194307200000 | 262.53 |
1194393600000 | 258.58 |
1194480000000 | 258.32 |
1194566400000 | 251.52 |
1194825600000 | 250.28 |
1194912000000 | 244.14 |
1194998400000 | 246.13 |
1195084800000 | 240.21 |
1195171200000 | 237.04 |
1195430400000 | 228.53 |
1195516800000 | 235.26 |
1195603200000 | 230.15 |
1195689600000 | 228.67 |
1195776000000 | 231.33 |
1196035200000 | 234.71 |
1196121600000 | 230.94 |
1196208000000 | 240.16 |
1196294400000 | 241.44 |
1196380800000 | 243.62 |
1196640000000 | 241.11 |
1196726400000 | 234.99 |
1196812800000 | 240.98 |
1196899200000 | 241.86 |
1196985600000 | 246.4 |
1197244800000 | 248.97 |
1197331200000 | 250.16 |
1197417600000 | 250.89 |
1197504000000 | 243.62 |
1197590400000 | 242.62 |
1197849600000 | 235.98 |
1197936000000 | 235.8 |
1198022400000 | 234.87 |
1198108800000 | 234.06 |
1198195200000 | 239.37 |
1198454400000 | 239.92 |
1198713600000 | 240.23 |
1198800000000 | 242.29 |
1199059200000 | 242.41 |
1199232000000 | 239.49 |
1199318400000 | 236.84 |
1199404800000 | 229.97 |
1199664000000 | 225.28 |
1199750400000 | 228.29 |
1199836800000 | 224.13 |
1199923200000 | 219.09 |
1200009600000 | 217.15 |
1200268800000 | 221.07 |
1200355200000 | 212.43 |
1200441600000 | 208.47 |
1200528000000 | 208.02 |
1200614400000 | 205.1 |
1200873600000 | 195.92 |
1200960000000 | 205.47 |
1201046400000 | 200.02 |
1201132800000 | 207.85 |
1201219200000 | 211.22 |
1201478400000 | 207.18 |
1201564800000 | 212.14 |
1201651200000 | 209.31 |
1201737600000 | 208.44 |
1201824000000 | 215.99 |
1202083200000 | 217.8 |
1202169600000 | 210.48 |
1202256000000 | 212.16 |
1202342400000 | 206.22 |
1202428800000 | 206.33 |
1202688000000 | 205.59 |
1202774400000 | 213.7 |
1202860800000 | 213.98 |
1202947200000 | 217.54 |
1203033600000 | 215.06 |
1203292800000 | 219.87 |
1203379200000 | 220.42 |
1203465600000 | 218.46 |
1203552000000 | 221.18 |
1203638400000 | 218.27 |
1203897600000 | 221.93 |
1203984000000 | 225.3 |
1204070400000 | 227.03 |
1204156800000 | 223.2 |
1204243200000 | 220.23 |
1204502400000 | 217.47 |
1204588800000 | 214.48 |
1204675200000 | 219.56 |
1204761600000 | 218.77 |
1204848000000 | 215.08 |
1205107200000 | 210.85 |
1205193600000 | 214.61 |
1205280000000 | 218.08 |
1205366400000 | 214.05 |
1205452800000 | 213.91 |
1205712000000 | 204.46 |
1205798400000 | 209.25 |
1205884800000 | 206.65 |
1205971200000 | 204.06 |
1206403200000 | 210.96 |
1206489600000 | 212.86 |
1206576000000 | 214.83 |
1206662400000 | 215.5 |
1206921600000 | 217.22 |
1207008000000 | 222.15 |
1207094400000 | 222.72 |
1207180800000 | 221.97 |
1207267200000 | 224.92 |
1207526400000 | 227.6 |
1207612800000 | 224.02 |
1207699200000 | 225.08 |
1207785600000 | 225.22 |
1207872000000 | 222.27 |
1208131200000 | 221.42 |
1208217600000 | 220.87 |
1208304000000 | 226.34 |
1208390400000 | 223.25 |
1208476800000 | 227.24 |
1208736000000 | 225.65 |
1208822400000 | 227.45 |
1208908800000 | 228.57 |
1208995200000 | 225.49 |
1209081600000 | 228.48 |
1209340800000 | 231.38 |
1209427200000 | 226.73 |
1209513600000 | 227.05 |
1209600000000 | 227.2 |
1209686400000 | 232.78 |
1209945600000 | 233.49 |
1210032000000 | 232.96 |
1210118400000 | 237.77 |
1210204800000 | 237.89 |
1210291200000 | 235.08 |
1210550400000 | 236.47 |
1210636800000 | 236.71 |
1210723200000 | 240.16 |
1210809600000 | 241.96 |
1210896000000 | 245.4 |
1211155200000 | 248.08 |
1211241600000 | 240.81 |
1211328000000 | 242.37 |
1211414400000 | 244.85 |
1211500800000 | 238.88 |
1211760000000 | 237.73 |
1211846400000 | 234.74 |
1211932800000 | 237.98 |
1212019200000 | 236.77 |
1212105600000 | 238.59 |
1212364800000 | 237.66 |
1212451200000 | 239.74 |
1212537600000 | 237.37 |
1212624000000 | 235.63 |
1212710400000 | 234.67 |
1212969600000 | 230.71 |
1213056000000 | 227.14 |
1213142400000 | 222.56 |
1213228800000 | 224.57 |
1213315200000 | 225.76 |
1213574400000 | 228.39 |
1213660800000 | 230.56 |
1213747200000 | 225.67 |
1213833600000 | 226.31 |
1213920000000 | 224.99 |
1214179200000 | 220.74 |
1214265600000 | 217.28 |
1214352000000 | 220.77 |
1214438400000 | 213.52 |
1214524800000 | 214.38 |
1214784000000 | 214.29 |
1214870400000 | 208.01 |
1214956800000 | 207.85 |
1215043200000 | 204.83 |
1215129600000 | 203.06 |
1215388800000 | 207.19 |
1215475200000 | 201.65 |
1215561600000 | 206.06 |
1215648000000 | 201.24 |
1215734400000 | 197.76 |
1215993600000 | 199.44 |
1216080000000 | 195.16 |
1216166400000 | 196.48 |
1216252800000 | 202.3 |
1216339200000 | 204.18 |
1216598400000 | 207.69 |
1216684800000 | 204.82 |
1216771200000 | 207.64 |
1216857600000 | 196.22 |
1216944000000 | 196.91 |
1217203200000 | 195.63 |
1217289600000 | 195.79 |
1217376000000 | 200.1 |
1217462400000 | 201.22 |
1217548800000 | 196.74 |
1217808000000 | 193.47 |
1217894400000 | 198.9 |
1217980800000 | 201.61 |
1218067200000 | 202.46 |
1218153600000 | 204.24 |
1218412800000 | 207.59 |
1218499200000 | 206.13 |
1218585600000 | 201.95 |
1218672000000 | 204.38 |
1218758400000 | 205.96 |
1219017600000 | 206.57 |
1219104000000 | 201 |
1219190400000 | 201.83 |
1219276800000 | 200.64 |
1219363200000 | 205.6 |
1219622400000 | 203.41 |
1219708800000 | 203.57 |
1219795200000 | 204.08 |
1219881600000 | 207.26 |
1219968000000 | 207.37 |
1220227200000 | 207.33 |
1220313600000 | 207.77 |
1220400000000 | 205.17 |
1220486400000 | 198.04 |
1220572800000 | 191.88 |
1220832000000 | 197.78 |
1220918400000 | 193.07 |
1221004800000 | 193.35 |
1221091200000 | 190.86 |
1221177600000 | 194.02 |
1221436800000 | 188.43 |
1221523200000 | 184.31 |
1221609600000 | 177.49 |
1221696000000 | 177.51 |
1221782400000 | 192.77 |
1222041600000 | 190.53 |
1222128000000 | 186.88 |
1222214400000 | 185.75 |
1222300800000 | 187.9 |
1222387200000 | 182.9 |
1222646400000 | 170.71 |
1222732800000 | 173.28 |
1222819200000 | 170.45 |
1222905600000 | 163.24 |
1222992000000 | 166.46 |
1223251200000 | 152.4 |
1223337600000 | 149.14 |
1223424000000 | 140.58 |
1223510400000 | 141.97 |
1223596800000 | 136.12 |
1223856000000 | 142.17 |
1223942400000 | 145.52 |
1224028800000 | 135.6 |
1224115200000 | 128.14 |
1224201600000 | 128.45 |
1224460800000 | 132.04 |
1224547200000 | 133.86 |
1224633600000 | 127.33 |
1224720000000 | 123.12 |
1224806400000 | 115.92 |
1225065600000 | 111.56 |
1225152000000 | 113.62 |
1225238400000 | 121.55 |
1225324800000 | 129.21 |
1225411200000 | 130.07 |
1225670400000 | 135.15 |
1225756800000 | 146.57 |
1225843200000 | 143.55 |
1225929600000 | 133.17 |
1226016000000 | 135.49 |
1226275200000 | 137.97 |
1226361600000 | 131.7 |
1226448000000 | 126.74 |
1226534400000 | 125.23 |
1226620800000 | 125.07 |
1226880000000 | 122.76 |
1226966400000 | 120.58 |
1227052800000 | 114.64 |
1227139200000 | 111.75 |
1227225600000 | 109.91 |
1227484800000 | 119.24 |
1227571200000 | 120.36 |
1227657600000 | 120.64 |
1227744000000 | 125.71 |
1227830400000 | 124.55 |
1228089600000 | 118.48 |
1228176000000 | 121.59 |
1228262400000 | 121.97 |
1228348800000 | 123.59 |
1228435200000 | 117.51 |
1228694400000 | 125.93 |
1228780800000 | 129.56 |
1228867200000 | 132.27 |
1228953600000 | 129.94 |
1229040000000 | 127.19 |
1229299200000 | 127.77 |
1229385600000 | 129.94 |
1229472000000 | 128.24 |
1229558400000 | 127.3 |
1229644800000 | 126.27 |
1229904000000 | 124.18 |
1229990400000 | 125.54 |
1230076800000 | 126.18 |
1230508800000 | 127.43 |
1230595200000 | 129.89 |
1230681600000 | 130.41 |
1230854400000 | 136.42 |
1231113600000 | 138.01 |
1231200000000 | 138.43 |
1231286400000 | 135.74 |
1231372800000 | 135.68 |
1231459200000 | 133.59 |
1231718400000 | 131.32 |
1231804800000 | 129.44 |
1231891200000 | 123.68 |
1231977600000 | 123.27 |
1232064000000 | 125.33 |
1232323200000 | 123.54 |
1232409600000 | 120.8 |
1232496000000 | 122.48 |
1232582400000 | 121.84 |
1232668800000 | 121.54 |
1232928000000 | 125.16 |
1233014400000 | 125.98 |
1233100800000 | 129.16 |
1233187200000 | 125.16 |
1233273600000 | 125.87 |
1233532800000 | 122.24 |
1233619200000 | 125.6 |
1233705600000 | 130.24 |
1233792000000 | 130.21 |
1233878400000 | 134.49 |
1234137600000 | 136.74 |
1234224000000 | 133.97 |
1234310400000 | 135.85 |
1234396800000 | 133.92 |
1234483200000 | 134.81 |
1234742400000 | 134.88 |
1234828800000 | 130.46 |
1234915200000 | 130.07 |
1235001600000 | 131.84 |
1235088000000 | 127.16 |
1235347200000 | 124.19 |
1235433600000 | 123.77 |
1235520000000 | 123.48 |
1235606400000 | 126.5 |
1235692800000 | 124.54 |
1235952000000 | 120.78 |
1236038400000 | 116.93 |
1236124800000 | 123.44 |
1236211200000 | 119.15 |
1236297600000 | 118.22 |
1236556800000 | 117.85 |
1236643200000 | 122.93 |
1236729600000 | 123.69 |
1236816000000 | 123.15 |
1236902400000 | 122.11 |
1237161600000 | 124.76 |
1237248000000 | 123.27 |
1237334400000 | 121.12 |
1237420800000 | 123.59 |
1237507200000 | 124.35 |
1237766400000 | 125.83 |
1237852800000 | 122.87 |
1237939200000 | 124.21 |
1238025600000 | 125.44 |
1238112000000 | 123.1 |
1238371200000 | 118.9 |
1238457600000 | 121.89 |
1238544000000 | 123.72 |
1238630400000 | 130.93 |
1238716800000 | 132.02 |
1238976000000 | 131.01 |
1239062400000 | 128.49 |
1239148800000 | 129.99 |
1239235200000 | 131.48 |
1239667200000 | 134.93 |
1239753600000 | 135.19 |
1239840000000 | 139.66 |
1239926400000 | 144.8 |
1240185600000 | 139.61 |
1240272000000 | 140.31 |
1240358400000 | 146.47 |
1240444800000 | 146.6 |
1240531200000 | 148.02 |
1240790400000 | 147.15 |
1240876800000 | 145.88 |
1240963200000 | 148.35 |
1241049600000 | 149.94 |
1241136000000 | 150.03 |
1241395200000 | 154.74 |
1241481600000 | 154.11 |
1241568000000 | 159.16 |
1241654400000 | 158.14 |
1241740800000 | 161.95 |
1242000000000 | 157.84 |
1242086400000 | 155.96 |
1242172800000 | 151.73 |
1242259200000 | 154.64 |
1242345600000 | 155.89 |
1242604800000 | 158 |
1242691200000 | 159.59 |
1242777600000 | 160.04 |
1242864000000 | 160.69 |
1242950400000 | 157.37 |
1243209600000 | 158.17 |
1243296000000 | 157.27 |
1243382400000 | 160.25 |
1243468800000 | 159.66 |
1243555200000 | 159.53 |
1243814400000 | 161.73 |
1243900800000 | 166.26 |
1243987200000 | 161.56 |
1244073600000 | 162.57 |
1244160000000 | 163.28 |
1244419200000 | 160.68 |
1244505600000 | 162.69 |
1244592000000 | 164.74 |
1244678400000 | 167.84 |
1244764800000 | 167.14 |
1245024000000 | 163.45 |
1245110400000 | 164.52 |
1245196800000 | 158.89 |
1245283200000 | 159.83 |
1245369600000 | 160.34 |
1245628800000 | 155.6 |
1245715200000 | 155.33 |
1245801600000 | 160.5 |
1245888000000 | 159.75 |
1245974400000 | 158.91 |
1246233600000 | 162.58 |
1246320000000 | 159.96 |
1246406400000 | 161.66 |
1246492800000 | 159.74 |
1246579200000 | 159.09 |
1246838400000 | 156.22 |
1246924800000 | 157.01 |
1247011200000 | 155.08 |
1247097600000 | 155.77 |
1247184000000 | 153.82 |
1247443200000 | 155.73 |
1247529600000 | 158.02 |
1247616000000 | 163.52 |
1247702400000 | 163.39 |
1247788800000 | 166.64 |
1248048000000 | 168.11 |
1248134400000 | 171.25 |
1248220800000 | 172.78 |
1248307200000 | 174.12 |
1248393600000 | 173.82 |
1248652800000 | 173.49 |
1248739200000 | 171.81 |
1248825600000 | 171.19 |
1248912000000 | 174.29 |
1248998400000 | 174.93 |
1249257600000 | 178.29 |
1249344000000 | 175.79 |
1249430400000 | 176.51 |
1249516800000 | 176.41 |
1249603200000 | 176.67 |
1249862400000 | 175.77 |
1249948800000 | 174.11 |
1250035200000 | 175.17 |
1250121600000 | 178.31 |
1250208000000 | 177.32 |
1250467200000 | 173.57 |
1250553600000 | 175.81 |
1250640000000 | 175.66 |
1250726400000 | 178 |
1250812800000 | 181.18 |
1251072000000 | 183.97 |
1251158400000 | 183.89 |
1251244800000 | 181.53 |
1251331200000 | 181.43 |
1251417600000 | 183.86 |
1251676800000 | 181.59 |
1251763200000 | 179.74 |
1251849600000 | 176.35 |
1251936000000 | 178.19 |
1252022400000 | 180.65 |
1252281600000 | 182.88 |
1252368000000 | 184.2 |
1252454400000 | 187.27 |
1252540800000 | 187.71 |
1252627200000 | 188.09 |
1252886400000 | 187.14 |
1252972800000 | 187.69 |
1253059200000 | 191.02 |
1253145600000 | 192.13 |
1253232000000 | 191.31 |
1253491200000 | 190.64 |
1253577600000 | 191.28 |
1253664000000 | 190.99 |
1253750400000 | 188.6 |
1253836800000 | 189.26 |
1254096000000 | 191.72 |
1254182400000 | 189.99 |
1254268800000 | 189.46 |
1254355200000 | 185.94 |
1254441600000 | 182.41 |
1254700800000 | 185.22 |
1254787200000 | 189.79 |
1254873600000 | 189.75 |
1254960000000 | 192.88 |
1255046400000 | 194.26 |
1255305600000 | 196.17 |
1255392000000 | 195.04 |
1255478400000 | 199.58 |
1255564800000 | 199.74 |
1255651200000 | 199.68 |
1255910400000 | 203.49 |
1255996800000 | 202.59 |
1256083200000 | 201.67 |
1256169600000 | 199.79 |
1256256000000 | 197.91 |
1256515200000 | 195.22 |
1256601600000 | 195.98 |
1256688000000 | 191.45 |
1256774400000 | 195.88 |
1256860800000 | 195.59 |
1257120000000 | 194.17 |
1257206400000 | 192.84 |
1257292800000 | 198.01 |
1257379200000 | 199.1 |
1257465600000 | 199.41 |
1257724800000 | 202.74 |
1257811200000 | 202.19 |
1257897600000 | 203.31 |
1257984000000 | 203.8 |
1258070400000 | 204.15 |
1258329600000 | 209 |
1258416000000 | 206.59 |
1258502400000 | 208.56 |
1258588800000 | 204.54 |
1258675200000 | 205.83 |
1258934400000 | 211.51 |
1259020800000 | 210.14 |
1259107200000 | 211.22 |
1259193600000 | 204.99 |
1259280000000 | 207.95 |
1259539200000 | 206.24 |
1259625600000 | 211.48 |
1259712000000 | 211.55 |
1259798400000 | 211.25 |
1259884800000 | 213.86 |
1260144000000 | 215.89 |
1260230400000 | 214.09 |
1260316800000 | 212.03 |
1260403200000 | 212.13 |
1260489600000 | 214.94 |
1260748800000 | 215.8 |
1260835200000 | 215.09 |
1260921600000 | 216.77 |
1261008000000 | 215.93 |
1261094400000 | 213.37 |
1261353600000 | 215.57 |
1261440000000 | 217.39 |
1261526400000 | 217.93 |
1261612800000 | 218.51 |
1261958400000 | 218.4 |
1262044800000 | 218.9 |
1262131200000 | 217.08 |
1262217600000 | 216.95 |
1262563200000 | 220.75 |
1262649600000 | 222.66 |
1262736000000 | 222.28 |
1262822400000 | 223.35 |
1262908800000 | 224.87 |
1263168000000 | 224.54 |
1263254400000 | 220.1 |
1263340800000 | 220.56 |
1263427200000 | 221.85 |
1263513600000 | 218.88 |
1263772800000 | 220.34 |
1263859200000 | 221.26 |
1263945600000 | 217.3 |
1264032000000 | 215.11 |
1264118400000 | 214.2 |
1264377600000 | 214.69 |
1264464000000 | 212.65 |
1264550400000 | 214.08 |
1264636800000 | 211.52 |
1264723200000 | 214.45 |
1264982400000 | 215.45 |
1265068800000 | 217.03 |
1265155200000 | 215.88 |
1265241600000 | 210.9 |
1265328000000 | 208.04 |
1265587200000 | 206.02 |
1265673600000 | 208.1 |
1265760000000 | 206.66 |
1265846400000 | 207.77 |
1265932800000 | 203.72 |
1266192000000 | 201.86 |
1266278400000 | 206.13 |
1266364800000 | 207.81 |
1266451200000 | 208.8 |
1266537600000 | 211.48 |
1266796800000 | 211.27 |
1266883200000 | 209.42 |
1266969600000 | 209.11 |
1267056000000 | 206.73 |
1267142400000 | 208.62 |
1267401600000 | 214.06 |
1267488000000 | 215.6 |
1267574400000 | 217.15 |
1267660800000 | 216.73 |
1267747200000 | 218.83 |
1268006400000 | 219.77 |
1268092800000 | 219.83 |
1268179200000 | 222.85 |
1268265600000 | 221.86 |
1268352000000 | 224.98 |
1268611200000 | 222.95 |
1268697600000 | 225.25 |
1268784000000 | 226.55 |
1268870400000 | 225.66 |
1268956800000 | 224.89 |
1269216000000 | 226.25 |
1269302400000 | 229.21 |
1269388800000 | 228.96 |
1269475200000 | 231.05 |
1269561600000 | 231.96 |
1269820800000 | 232.38 |
1269907200000 | 230.55 |
1269993600000 | 231.27 |
1270080000000 | 233.12 |
1270512000000 | 237.1 |
1270598400000 | 237.54 |
1270684800000 | 234.83 |
1270771200000 | 238.83 |
1271030400000 | 240 |
1271116800000 | 239 |
1271203200000 | 241.33 |
1271289600000 | 242.32 |
1271376000000 | 241.38 |
1271635200000 | 238.63 |
1271721600000 | 242.16 |
1271808000000 | 240.78 |
1271894400000 | 240.3 |
1271980800000 | 244.17 |
1272240000000 | 245.37 |
1272326400000 | 240.16 |
1272412800000 | 237.29 |
1272499200000 | 244.57 |
1272585600000 | 244.81 |
1272844800000 | 245.08 |
1272931200000 | 236.99 |
1273017600000 | 231.71 |
1273104000000 | 229.03 |
1273190400000 | 220.9 |
1273449600000 | 235.58 |
1273536000000 | 233.52 |
1273622400000 | 237.83 |
1273708800000 | 237.96 |
1273795200000 | 234.02 |
1274054400000 | 234.74 |
1274140800000 | 236.94 |
1274227200000 | 228.85 |
1274313600000 | 223.28 |
1274400000000 | 224.65 |
1274659200000 | 223.63 |
1274745600000 | 217.68 |
1274832000000 | 224.37 |
1274918400000 | 230.04 |
1275004800000 | 228.12 |
1275264000000 | 226.45 |
1275350400000 | 225.9 |
1275436800000 | 228.19 |
1275523200000 | 231.65 |
1275609600000 | 228.46 |
1275868800000 | 226.84 |
1275955200000 | 225.82 |
1276041600000 | 231.41 |
1276128000000 | 237.15 |
1276214400000 | 237.86 |
1276473600000 | 243.13 |
1276560000000 | 244.39 |
1276646400000 | 243.68 |
1276732800000 | 242.83 |
1276819200000 | 243.49 |
1277078400000 | 246.32 |
1277164800000 | 245.06 |
1277251200000 | 241.5 |
1277337600000 | 236.07 |
1277424000000 | 234.91 |
1277683200000 | 236.03 |
1277769600000 | 226.58 |
1277856000000 | 228.06 |
1277942400000 | 222.19 |
1278028800000 | 223.47 |
1278288000000 | 222.88 |
1278374400000 | 229.68 |
1278460800000 | 231.25 |
1278547200000 | 231.28 |
1278633600000 | 233.47 |
1278892800000 | 233.89 |
1278979200000 | 239.52 |
1279065600000 | 239.46 |
1279152000000 | 236.38 |
1279238400000 | 232.19 |
1279497600000 | 231.03 |
1279584000000 | 231.98 |
1279670400000 | 236.15 |
1279756800000 | 240.92 |
1279843200000 | 241.89 |
1280102400000 | 243.22 |
1280188800000 | 242.32 |
1280275200000 | 240.94 |
1280361600000 | 240.44 |
1280448000000 | 240.2 |
1280707200000 | 245.64 |
1280793600000 | 246.19 |
1280880000000 | 247.11 |
1280966400000 | 247.94 |
1281052800000 | 246.36 |
1281312000000 | 248.52 |
1281398400000 | 245.12 |
1281484800000 | 238.95 |
1281571200000 | 237.92 |
1281657600000 | 239.25 |
1281916800000 | 239.38 |
1282003200000 | 243.49 |
1282089600000 | 243.27 |
1282176000000 | 239.53 |
1282262400000 | 234.89 |
1282521600000 | 234.49 |
1282608000000 | 230.25 |
1282694400000 | 227.61 |
1282780800000 | 230.47 |
1282867200000 | 232.19 |
1283126400000 | 231.23 |
1283212800000 | 231.13 |
1283299200000 | 240.75 |
1283385600000 | 240.47 |
1283472000000 | 242.7 |
1283731200000 | 242.85 |
1283817600000 | 242.02 |
1283904000000 | 244.85 |
1283990400000 | 247.2 |
1284076800000 | 248.26 |
1284336000000 | 250.59 |
1284422400000 | 250.06 |
1284508800000 | 249.52 |
1284595200000 | 248.78 |
1284681600000 | 250.25 |
1284940800000 | 252.04 |
1285027200000 | 253.13 |
1285113600000 | 252.26 |
1285200000000 | 251.39 |
1285286400000 | 256.4 |
1285545600000 | 255.44 |
1285632000000 | 256.6 |
1285718400000 | 257.2 |
1285804800000 | 258.06 |
1285891200000 | 256.85 |
1286150400000 | 254.54 |
1286236800000 | 258.11 |
1286323200000 | 260.86 |
1286409600000 | 259.27 |
1286496000000 | 259.18 |
1286755200000 | 260.41 |
1286841600000 | 259.71 |
1286928000000 | 263.76 |
1287014400000 | 262.43 |
1287100800000 | 260.74 |
1287360000000 | 260.19 |
1287446400000 | 259.81 |
1287532800000 | 263.3 |
1287619200000 | 267.49 |
1287705600000 | 263.9 |
1287964800000 | 264.58 |
1288051200000 | 264.54 |
1288137600000 | 262.52 |
1288224000000 | 261.03 |
1288310400000 | 260.25 |
1288569600000 | 263.24 |
1288656000000 | 264.43 |
1288742400000 | 263.54 |
1288828800000 | 269.38 |
1288915200000 | 269.06 |
1289174400000 | 270.56 |
1289260800000 | 274.3 |
1289347200000 | 272.38 |
1289433600000 | 272.84 |
1289520000000 | 270.37 |
1289779200000 | 273.96 |
1289865600000 | 267.44 |
1289952000000 | 268.01 |
1290038400000 | 273.12 |
1290124800000 | 273.58 |
1290384000000 | 273.71 |
1290470400000 | 268.47 |
1290556800000 | 270.58 |
1290643200000 | 271.86 |
1290729600000 | 272.16 |
1290988800000 | 269.08 |
1291075200000 | 269.31 |
1291161600000 | 277.14 |
1291248000000 | 281.87 |
1291334400000 | 282.25 |
1291593600000 | 282.3 |
1291680000000 | 285.06 |
1291766400000 | 283.53 |
1291852800000 | 279.23 |
1291939200000 | 280.33 |
1292198400000 | 283.92 |
1292284800000 | 283.55 |
1292371200000 | 283.09 |
1292457600000 | 282.23 |
1292544000000 | 282.93 |
1292803200000 | 283.9 |
1292889600000 | 287.44 |
1292976000000 | 287.08 |
1293062400000 | 286.72 |
1293148800000 | 287 |
1293408000000 | 286.5 |
1293494400000 | 287.46 |
1293580800000 | 288.2 |
1293667200000 | 286.24 |
1293753600000 | 286.91 |
1294012800000 | 292.23 |
1294099200000 | 290.36 |
1294185600000 | 286.96 |
1294272000000 | 287.83 |
1294358400000 | 288.9 |
1294617600000 | 288.1 |
1294704000000 | 292.18 |
1294790400000 | 292.57 |
1294876800000 | 290.02 |
1294963200000 | 290.42 |
1295222400000 | 288.6 |
1295308800000 | 290.64 |
1295395200000 | 285.79 |
1295481600000 | 279.79 |
1295568000000 | 283.59 |
1295827200000 | 283.24 |
1295913600000 | 281.51 |
1296000000000 | 284.53 |
1296086400000 | 284.69 |
1296172800000 | 282.73 |
1296432000000 | 280.22 |
1296518400000 | 282.79 |
1296604800000 | 279.54 |
1296691200000 | 278.58 |
1296777600000 | 279.25 |
1297036800000 | 281.37 |
1297123200000 | 279.07 |
1297209600000 | 281.05 |
1297296000000 | 278.56 |
1297382400000 | 281.26 |
1297641600000 | 281.42 |
1297728000000 | 278.17 |
1297814400000 | 278.17 |
1297900800000 | 275.96 |
1297987200000 | 277.4 |
1298246400000 | 276.46 |
1298332800000 | 275.4 |
1298419200000 | 272.44 |
1298505600000 | 274.36 |
1298592000000 | 277.99 |
1298851200000 | 280.04 |
1298937600000 | 278.67 |
1299024000000 | 276.9 |
1299110400000 | 279.75 |
1299196800000 | 279.59 |
1299456000000 | 279.99 |
1299542400000 | 280.99 |
1299628800000 | 281.43 |
1299715200000 | 277.54 |
1299801600000 | 273.53 |
1300060800000 | 272.47 |
1300147200000 | 268.85 |
1300233600000 | 267.27 |
1300320000000 | 271.42 |
1300406400000 | 274.99 |
1300665600000 | 280.01 |
1300752000000 | 279.29 |
1300838400000 | 280.51 |
1300924800000 | 284.75 |
1301011200000 | 286.88 |
1301270400000 | 287.94 |
1301356800000 | 287.6 |
1301443200000 | 290.68 |
1301529600000 | 291.71 |
1301616000000 | 294.79 |
1301875200000 | 297.4 |
1301961600000 | 296.61 |
1302048000000 | 297.29 |
1302134400000 | 294.36 |
1302220800000 | 294.57 |
1302480000000 | 293.86 |
1302566400000 | 289.82 |
1302652800000 | 291.4 |
1302739200000 | 288.5 |
1302825600000 | 287.78 |
1303084800000 | 283.35 |
1303171200000 | 286.92 |
1303257600000 | 290.46 |
1303344000000 | 290.68 |
1303776000000 | 293.29 |
1303862400000 | 291.71 |
1303948800000 | 292.05 |
1304035200000 | 295.18 |
1304294400000 | 295.7 |
1304380800000 | 292.99 |
1304467200000 | 287.72 |
1304553600000 | 286.63 |
1304640000000 | 290.08 |
1304899200000 | 290.62 |
1304985600000 | 293.28 |
1305072000000 | 293.21 |
1305158400000 | 291.68 |
1305244800000 | 292.74 |
1305504000000 | 292.49 |
1305590400000 | 289.71 |
1305676800000 | 289.57 |
1305763200000 | 291.42 |
1305849600000 | 292.42 |
1306108800000 | 286.18 |
1306195200000 | 286.47 |
1306281600000 | 287.6 |
1306368000000 | 285.12 |
1306454400000 | 287.15 |
1306713600000 | 287.74 |
1306800000000 | 290.17 |
1306886400000 | 290.16 |
1306972800000 | 291.18 |
1307059200000 | 285.81 |
1307318400000 | 285.36 |
1307404800000 | 285.15 |
1307491200000 | 278.82 |
1307577600000 | 281.16 |
1307664000000 | 277.13 |
1307923200000 | 276.37 |
1308009600000 | 279.6 |
1308096000000 | 275.13 |
1308182400000 | 271.79 |
1308268800000 | 272.6 |
1308528000000 | 267.52 |
1308614400000 | 273.05 |
1308700800000 | 270.14 |
1308787200000 | 265.35 |
1308873600000 | 265.04 |
1309132800000 | 267.24 |
1309219200000 | 268.97 |
1309305600000 | 276.34 |
1309392000000 | 282.1 |
1309478400000 | 283.21 |
1309737600000 | 285.32 |
1309824000000 | 284.84 |
1309910400000 | 283.04 |
1309996800000 | 286.69 |
1310083200000 | 283.38 |
1310342400000 | 278.51 |
1310428800000 | 277.07 |
1310515200000 | 280.92 |
1310601600000 | 277.56 |
1310688000000 | 274.13 |
1310947200000 | 267.77 |
1311033600000 | 269.14 |
1311120000000 | 272.15 |
1311206400000 | 272.14 |
1311292800000 | 274.67 |
1311552000000 | 273.44 |
1311638400000 | 271.08 |
1311724800000 | 268.92 |
1311811200000 | 266.03 |
1311897600000 | 264.47 |
1312156800000 | 258.56 |
1312243200000 | 249.96 |
1312329600000 | 244.02 |
1312416000000 | 232.13 |
1312502400000 | 232.25 |
1312761600000 | 218.48 |
1312848000000 | 228.78 |
1312934400000 | 222.61 |
1313020800000 | 229.44 |
1313107200000 | 235.5 |
1313366400000 | 239.77 |
1313452800000 | 235.04 |
1313539200000 | 236.63 |
1313625600000 | 221.63 |
1313712000000 | 217.5 |
1313971200000 | 218.44 |
1314057600000 | 220.47 |
1314144000000 | 223.71 |
1314230400000 | 221.45 |
1314316800000 | 221.83 |
1314576000000 | 228.2 |
1314662400000 | 229.76 |
1314748800000 | 236.79 |
1314835200000 | 237.05 |
1314921600000 | 229.64 |
1315180800000 | 219.7 |
1315267200000 | 218.89 |
1315353600000 | 226.69 |
1315440000000 | 227.22 |
1315526400000 | 219.69 |
1315785600000 | 215.48 |
1315872000000 | 217.63 |
1315958400000 | 223.04 |
1316044800000 | 229.03 |
1316131200000 | 229.89 |
1316390400000 | 223.31 |
1316476800000 | 227.52 |
1316563200000 | 225.54 |
1316649600000 | 215.81 |
1316736000000 | 212.87 |
1316995200000 | 214.29 |
1317081600000 | 224.18 |
1317168000000 | 221.37 |
1317254400000 | 224.87 |
1317340800000 | 218.79 |
1317600000000 | 215.63 |
1317686400000 | 206.81 |
1317772800000 | 213.28 |
1317859200000 | 219.61 |
1317945600000 | 218.37 |
1318204800000 | 224.68 |
1318291200000 | 224.01 |
1318377600000 | 228.85 |
1318464000000 | 226.76 |
1318550400000 | 231.54 |
1318809600000 | 227.35 |
1318896000000 | 229.18 |
1318982400000 | 228.7 |
1319068800000 | 227.21 |
1319155200000 | 234.72 |
1319414400000 | 240.54 |
1319500800000 | 239.31 |
1319587200000 | 240.15 |
1319673600000 | 248.74 |
1319760000000 | 247.99 |
1320019200000 | 238.69 |
1320105600000 | 229.6 |
1320192000000 | 234.41 |
1320278400000 | 238.76 |
1320364800000 | 238.3 |
1320624000000 | 236.57 |
1320710400000 | 238.03 |
1320796800000 | 233.91 |
1320883200000 | 232.21 |
1320969600000 | 240.07 |
1321228800000 | 238.06 |
1321315200000 | 236.32 |
1321401600000 | 236.3 |
1321488000000 | 232.59 |
1321574400000 | 230.31 |
1321833600000 | 222.01 |
1321920000000 | 223.07 |
1322006400000 | 219.33 |
1322092800000 | 220.27 |
1322179200000 | 222.45 |
1322438400000 | 231.67 |
1322524800000 | 231.93 |
1322611200000 | 240.88 |
1322697600000 | 239.11 |
1322784000000 | 238.9 |
1323043200000 | 241.81 |
1323129600000 | 240.72 |
1323216000000 | 239.65 |
1323302400000 | 233.91 |
1323388800000 | 234.85 |
1323648000000 | 230.18 |
1323734400000 | 233.2 |
1323820800000 | 226.22 |
1323907200000 | 227.33 |
1323993600000 | 226.61 |
1324252800000 | 225 |
1324339200000 | 232.91 |
1324425600000 | 232.94 |
1324512000000 | 235.1 |
1324598400000 | 237.15 |
1324944000000 | 236.45 |
1325030400000 | 235.31 |
1325116800000 | 236.71 |
1325203200000 | 239.33 |
1325462400000 | 243.59 |
1325548800000 | 248.78 |
1325635200000 | 245.66 |
1325721600000 | 245.23 |
1325808000000 | 244.86 |
1326067200000 | 244.91 |
1326153600000 | 250.21 |
1326240000000 | 249.35 |
1326326400000 | 251.92 |
1326412800000 | 249.96 |
1326672000000 | 250.39 |
1326758400000 | 252.61 |
1326844800000 | 253.64 |
1326931200000 | 254.64 |
1327017600000 | 253.16 |
1327276800000 | 254.54 |
1327363200000 | 252.1 |
1327449600000 | 254.37 |
1327536000000 | 259.48 |
1327622400000 | 257.5 |
1327881600000 | 252.79 |
1327968000000 | 256.55 |
1328054400000 | 261.76 |
1328140800000 | 263.17 |
1328227200000 | 266.3 |
1328486400000 | 265.33 |
1328572800000 | 262.82 |
1328659200000 | 262.84 |
1328745600000 | 262.25 |
1328832000000 | 259.28 |
1329091200000 | 261.29 |
1329177600000 | 259.31 |
1329264000000 | 263.03 |
1329350400000 | 263.82 |
1329436800000 | 266.89 |
1329696000000 | 271.17 |
1329782400000 | 269.41 |
1329868800000 | 267.9 |
1329955200000 | 267.55 |
1330041600000 | 268.83 |
1330300800000 | 267.05 |
1330387200000 | 268.76 |
1330473600000 | 268.63 |
1330560000000 | 268.56 |
1330646400000 | 268.89 |
1330905600000 | 267.07 |
1330992000000 | 257.48 |
1331078400000 | 260.9 |
1331164800000 | 266.32 |
1331251200000 | 268.15 |
1331510400000 | 268.2 |
1331596800000 | 270.96 |
1331683200000 | 272.03 |
1331769600000 | 272.69 |
1331856000000 | 274.39 |
1332115200000 | 274.28 |
1332201600000 | 270.48 |
1332288000000 | 267.91 |
1332374400000 | 265.13 |
1332460800000 | 267.74 |
1332720000000 | 274.26 |
1332806400000 | 271.24 |
1332892800000 | 267.65 |
1332979200000 | 265.02 |
1333065600000 | 269.74 |
1333324800000 | 273.17 |
1333411200000 | 273.25 |
1333497600000 | 265.39 |
1333584000000 | 266.09 |
1334016000000 | 259.56 |
1334102400000 | 261.19 |
1334188800000 | 266.45 |
1334275200000 | 262.57 |
1334534400000 | 265.27 |
1334620800000 | 270.03 |
1334707200000 | 265.86 |
1334793600000 | 265.18 |
1334880000000 | 267.16 |
1335139200000 | 258.64 |
1335225600000 | 262.9 |
1335312000000 | 266.71 |
1335398400000 | 264.45 |
1335484800000 | 268.68 |
1335744000000 | 267.67 |
1335830400000 | 267.71 |
1335916800000 | 265.58 |
1336003200000 | 268.34 |
1336089600000 | 263.59 |
1336348800000 | 263.02 |
1336435200000 | 257.91 |
1336521600000 | 256.09 |
1336608000000 | 260.3 |
1336694400000 | 261.49 |
1336953600000 | 255.29 |
1337040000000 | 253.24 |
1337126400000 | 250.98 |
1337212800000 | 251.58 |
1337299200000 | 245.03 |
1337558400000 | 248.72 |
1337644800000 | 254.31 |
1337731200000 | 246.09 |
1337817600000 | 248.79 |
1337904000000 | 248.37 |
1338163200000 | 249.06 |
1338249600000 | 253.61 |
1338336000000 | 248.07 |
1338422400000 | 244.32 |
1338508800000 | 237.66 |
1338768000000 | 233.7 |
1338854400000 | 234.65 |
1338940800000 | 237.96 |
1339027200000 | 244.59 |
1339113600000 | 240.85 |
1339372800000 | 240.99 |
1339459200000 | 240.5 |
1339545600000 | 236.28 |
1339632000000 | 235.32 |
1339718400000 | 238.79 |
1339977600000 | 239.75 |
1340064000000 | 243.6 |
1340150400000 | 246.63 |
1340236800000 | 244.37 |
1340323200000 | 242.89 |
1340582400000 | 236.61 |
1340668800000 | 234.68 |
1340755200000 | 236.83 |
1340841600000 | 233.9 |
1340928000000 | 243.12 |
1341187200000 | 245.33 |
1341273600000 | 249.82 |
1341360000000 | 248.89 |
1341446400000 | 248.01 |
1341532800000 | 243.84 |
1341792000000 | 242.1 |
1341878400000 | 244.87 |
1341964800000 | 243.24 |
1342051200000 | 240.33 |
1342137600000 | 245.09 |
1342396800000 | 247.42 |
1342483200000 | 246.48 |
1342569600000 | 247.09 |
1342656000000 | 252.09 |
1342742400000 | 247.02 |
1343001600000 | 240.13 |
1343088000000 | 239.46 |
1343174400000 | 240.96 |
1343260800000 | 245.51 |
1343347200000 | 249.21 |
1343606400000 | 249.16 |
1343692800000 | 248.5 |
1343779200000 | 246.07 |
1343865600000 | 242.15 |
1343952000000 | 248.26 |
1344211200000 | 250.36 |
1344297600000 | 251.75 |
1344384000000 | 250 |
1344470400000 | 252.08 |
1344556800000 | 249.59 |
1344816000000 | 249.51 |
1344902400000 | 250.72 |
1344988800000 | 248.53 |
1345075200000 | 251.09 |
1345161600000 | 253.58 |
1345420800000 | 251.88 |
1345507200000 | 254.51 |
1345593600000 | 250.98 |
1345680000000 | 249.31 |
1345766400000 | 247.95 |
1346025600000 | 249.49 |
1346112000000 | 246.2 |
1346198400000 | 247.89 |
1346284800000 | 245.92 |
1346371200000 | 248.46 |
1346630400000 | 251.46 |
1346716800000 | 248.35 |
1346803200000 | 249.52 |
1346889600000 | 255.1 |
1346976000000 | 258.18 |
1347235200000 | 258.32 |
1347321600000 | 259.88 |
1347408000000 | 262.29 |
1347494400000 | 262.38 |
1347580800000 | 270.9 |
1347840000000 | 268.29 |
1347926400000 | 264.75 |
1348012800000 | 263.9 |
1348099200000 | 261.3 |
1348185600000 | 263.32 |
1348444800000 | 261.69 |
1348531200000 | 262.26 |
1348617600000 | 258.18 |
1348704000000 | 258.24 |
1348790400000 | 257.5299 |
1349049600000 | 262.46 |
1349136000000 | 262.52 |
1349222400000 | 263.16 |
1349308800000 | 262.7 |
1349395200000 | 266.42 |
1349654400000 | 263.96 |
1349740800000 | 262.4 |
1349827200000 | 260.71 |
1349913600000 | 262.58 |
1350000000000 | 261.36 |
1350259200000 | 262.1 |
1350345600000 | 263.2 |
1350432000000 | 265.3 |
1350518400000 | 263.68 |
1350604800000 | 260.74 |
1350864000000 | 260.68 |
1350950400000 | 255.34 |
1351036800000 | 257.63 |
1351123200000 | 259.13 |
1351209600000 | 260.68 |
1351468800000 | 259.93 |
1351555200000 | 261.85 |
1351641600000 | 261.5299 |
1351728000000 | 265.48 |
1351814400000 | 266.57 |
1352073600000 | 263.98 |
1352160000000 | 265.76 |
1352246400000 | 262.47 |
1352332800000 | 260.62 |
1352419200000 | 261.22 |
1352678400000 | 261.44 |
1352764800000 | 260.52 |
1352851200000 | 260.19 |
1352937600000 | 256.99 |
1353024000000 | 255.2 |
1353283200000 | 260.29 |
1353369600000 | 263.25 |
1353456000000 | 263.95 |
1353542400000 | 266.89 |
1353628800000 | 268.32 |
1353888000000 | 266.49 |
1353974400000 | 268.44 |
1354060800000 | 266.83 |
1354147200000 | 271.63 |
1354233600000 | 272.0299 |
1354492800000 | 272.64 |
1354579200000 | 272.26 |
1354665600000 | 273.35 |
1354752000000 | 275.37 |
1354838400000 | 275.3399 |
1355097600000 | 276.14 |
1355184000000 | 278.73 |
1355270400000 | 278.71 |
1355356800000 | 277.18 |
1355443200000 | 278.56 |
1355702400000 | 277.89 |
1355788800000 | 279.37 |
1355875200000 | 278.29 |
1355961600000 | 277.63 |
1356048000000 | 277.13 |
1356307200000 | 277.18 |
1356566400000 | 277.55 |
1356652800000 | 275.7799 |
1356912000000 | 275.5299 |
1357084800000 | 282.44 |
1357171200000 | 282.6 |
1357257600000 | 282.3399 |
1357516800000 | 279.43 |
1357603200000 | 279.89 |
1357689600000 | 280.47 |
1357776000000 | 279.94 |
1357862400000 | 280.21 |
1358121600000 | 280.7 |
1358208000000 | 280.22 |
1358294400000 | 281.17 |
1358380800000 | 284.21 |
1358467200000 | 284.18 |
1358726400000 | 285.57 |
1358812800000 | 285.93 |
1358899200000 | 287.25 |
1358985600000 | 286.76 |
1359072000000 | 288.07 |
1359331200000 | 286.04 |
1359417600000 | 285.77 |
1359504000000 | 283.6 |
1359590400000 | 280.74 |
1359676800000 | 282.93 |
1359936000000 | 279.54 |
1360022400000 | 280.07 |
1360108800000 | 279.99 |
1360195200000 | 280.55 |
1360281600000 | 281.24 |
1360540800000 | 278.5 |
1360627200000 | 279.51 |
1360713600000 | 281.39 |
1360800000000 | 280.0299 |
1360886400000 | 280.85 |
1361145600000 | 279.62 |
1361232000000 | 282.6 |
1361318400000 | 282.68 |
1361404800000 | 279.19 |
1361491200000 | 282.36 |
1361750400000 | 282 |
1361836800000 | 278.66 |
1361923200000 | 280.77 |
1362009600000 | 280.38 |
1362096000000 | 278.71 |
1362355200000 | 279.18 |
1362441600000 | 281.39 |
1362528000000 | 281.17 |
1362614400000 | 280.37 |
1362700800000 | 281.79 |
1362960000000 | 282.42 |
1363046400000 | 280.86 |
1363132800000 | 280.93 |
1363219200000 | 282.85 |
1363305600000 | 282.5 |
1363564800000 | 281.61 |
1363651200000 | 280.15 |
1363737600000 | 281.45 |
1363824000000 | 280.41 |
1363910400000 | 280.75 |
1364169600000 | 281.93 |
1364256000000 | 281 |
1364342400000 | 279.38 |
1364428800000 | 281.75 |
1364860800000 | 284.21 |
1364947200000 | 284.5 |
1365033600000 | 283.92 |
1365120000000 | 279.27 |
1365379200000 | 279.3 |
1365465600000 | 280.5 |
1365552000000 | 283.43 |
1365638400000 | 283.98 |
1365724800000 | 282.97 |
1365984000000 | 279.02 |
1366070400000 | 276.63 |
1366156800000 | 275.04 |
1366243200000 | 275.92 |
1366329600000 | 276.82 |
1366588800000 | 276.41 |
1366675200000 | 284.33 |
1366761600000 | 286.31 |
1366848000000 | 289.47 |
1366934400000 | 288.72 |
1367193600000 | 287.86 |
1367280000000 | 288.12 |
1367366400000 | 288.01 |
1367452800000 | 285.29 |
1367539200000 | 288.07 |
1367798400000 | 288.24 |
1367884800000 | 289.54 |
1367971200000 | 293.22 |
1368057600000 | 293.12 |
1368144000000 | 295.06 |
1368403200000 | 297.31 |
1368489600000 | 298.91 |
1368576000000 | 299.35 |
1368662400000 | 298.72 |
1368748800000 | 298.02 |
1369008000000 | 297.63 |
1369094400000 | 299.24 |
1369180800000 | 299.63 |
1369267200000 | 293.89 |
1369353600000 | 293.99 |
1369612800000 | 295.65 |
1369699200000 | 298.4 |
1369785600000 | 295.06 |
1369872000000 | 294.23 |
1369958400000 | 292.55 |
1370217600000 | 290.48 |
1370304000000 | 289.37 |
1370390400000 | 287.61 |
1370476800000 | 287.58 |
1370563200000 | 288.27 |
1370822400000 | 288.16 |
1370908800000 | 284.6 |
1370995200000 | 284.36 |
1371081600000 | 284.44 |
1371168000000 | 284.33 |
1371427200000 | 286.81 |
1371513600000 | 287.98 |
1371600000000 | 284.56 |
1371686400000 | 278.29 |
1371772800000 | 279.27 |
1372032000000 | 273.16 |
1372118400000 | 276.68 |
1372204800000 | 278.35 |
1372291200000 | 281.27 |
1372377600000 | 277.42 |
1372636800000 | 278 |
1372723200000 | 279.23 |
1372809600000 | 277.45 |
1372896000000 | 281.55 |
1372982400000 | 281.72 |
1373241600000 | 284.65 |
1373328000000 | 287.7 |
1373414400000 | 289.64 |
1373500800000 | 295.38 |
1373587200000 | 295.94 |
1373846400000 | 295.76 |
1373932800000 | 294.54 |
1374019200000 | 294.76 |
1374105600000 | 294.65 |
1374192000000 | 294.16 |
1374451200000 | 292.29 |
1374537600000 | 292.83 |
1374624000000 | 294.99 |
1374710400000 | 293.92 |
1374796800000 | 291.87 |
1375056000000 | 291.7799 |
1375142400000 | 295.11 |
1375228800000 | 294.68 |
1375315200000 | 298.33 |
1375401600000 | 299.24 |
1375660800000 | 300.07 |
1375747200000 | 299.16 |
1375833600000 | 297.43 |
1375920000000 | 299.31 |
1376006400000 | 302.25 |
1376265600000 | 303.45 |
1376352000000 | 304.79 |
1376438400000 | 305.05 |
1376524800000 | 302.4 |
1376611200000 | 303.81 |
1376870400000 | 303.3399 |
1376956800000 | 301.15 |
1377043200000 | 300.31 |
1377129600000 | 301.01 |
1377216000000 | 302.58 |
1377475200000 | 302.51 |
1377561600000 | 297.49 |
1377648000000 | 295.65 |
1377734400000 | 298.04 |
1377820800000 | 296.0899 |
1378080000000 | 300.66 |
1378166400000 | 301.18 |
1378252800000 | 303.31 |
1378339200000 | 303.86 |
1378425600000 | 304.4 |
1378684800000 | 304.46 |
1378771200000 | 309.7 |
1378857600000 | 309.74 |
1378944000000 | 309.02 |
1379030400000 | 309.19 |
1379289600000 | 310.06 |
1379376000000 | 308.02 |
1379462400000 | 308.29 |
1379548800000 | 309.5299 |
1379635200000 | 309.82 |
1379894400000 | 307.44 |
1379980800000 | 307.0899 |
1380067200000 | 306.2799 |
1380153600000 | 305.98 |
1380240000000 | 306.36 |
1380499200000 | 302.7 |
1380585600000 | 303.67 |
1380672000000 | 302.77 |
1380758400000 | 303.2 |
1380844800000 | 301.47 |
1381104000000 | 299.42 |
1381190400000 | 296.2 |
1381276800000 | 294.65 |
1381363200000 | 301.0899 |
1381449600000 | 301.19 |
1381708800000 | 300.64 |
1381795200000 | 303.4 |
1381881600000 | 304.57 |
1381968000000 | 301.97 |
1382054400000 | 305.98 |
1382313600000 | 308.92 |
1382400000000 | 309.15 |
1382486400000 | 310.14 |
1382572800000 | 312.01 |
1382659200000 | 308.75 |
1382918400000 | 306.58 |
1383004800000 | 308.68 |
1383091200000 | 308.97 |
1383177600000 | 310.16 |
1383264000000 | 309.83 |
1383523200000 | 311.0299 |
1383609600000 | 310.46 |
1383696000000 | 315.47 |
1383782400000 | 313.9 |
1383868800000 | 313.41 |
1384128000000 | 314.42 |
1384214400000 | 313 |
1384300800000 | 312.07 |
1384387200000 | 314.29 |
1384473600000 | 316.0299 |
1384732800000 | 316.61 |
1384819200000 | 316.21 |
1384905600000 | 314.85 |
1384992000000 | 315.5299 |
1385078400000 | 314.95 |
1385337600000 | 315.5899 |
1385424000000 | 315.58 |
1385510400000 | 318.65 |
1385596800000 | 319.56 |
1385683200000 | 317.21 |
1385942400000 | 316.02 |
1386028800000 | 309.93 |
1386115200000 | 306.48 |
1386201600000 | 306.06 |
1386288000000 | 307.64 |
1386547200000 | 309.94 |
1386633600000 | 310.02 |
1386720000000 | 309.89 |
1386806400000 | 306.81 |
1386892800000 | 306.92 |
1387152000000 | 310.47 |
1387238400000 | 309.46 |
1387324800000 | 311.15 |
1387411200000 | 317.14 |
1387497600000 | 320.16 |
1387756800000 | 322.58 |
1387843200000 | 322.8 |
1388102400000 | 325.73 |
1388361600000 | 323.5 |
1388448000000 | 323.17 |
1388620800000 | 323.29 |
1388707200000 | 324.64 |
1388966400000 | 325.2799 |
1389052800000 | 323.88 |
1389139200000 | 325.3399 |
1389225600000 | 327.82 |
1389312000000 | 328.05 |
1389571200000 | 328.11 |
1389657600000 | 325.8 |
1389744000000 | 329.3399 |
1389830400000 | 330.15 |
1389916800000 | 330.55 |
1390176000000 | 328.92 |
1390262400000 | 330.37 |
1390348800000 | 330 |
1390435200000 | 327.57 |
1390521600000 | 321.02 |
1390780800000 | 316.76 |
1390867200000 | 320.24 |
1390953600000 | 319.49 |
1391040000000 | 320.38 |
1391126400000 | 318.66 |
1391385600000 | 315.48 |
1391472000000 | 313.61 |
1391558400000 | 318.27 |
1391644800000 | 322.64 |
1391731200000 | 324.21 |
1391990400000 | 325.35 |
1392076800000 | 328.51 |
1392163200000 | 326.6 |
1392249600000 | 328.47 |
1392336000000 | 328.6 |
1392595200000 | 330.76 |
1392681600000 | 330.93 |
1392768000000 | 334.38 |
1392854400000 | 335.4 |
1392940800000 | 337.17 |
1393200000000 | 341.65 |
1393286400000 | 341.98 |
1393372800000 | 340.98 |
1393459200000 | 340.8399 |
1393545600000 | 340.74 |
1393804800000 | 333.07 |
1393891200000 | 339.2 |
1393977600000 | 338 |
1394064000000 | 341.4 |
1394150400000 | 335.16 |
1394409600000 | 333.48 |
1394496000000 | 332.75 |
1394582400000 | 329.06 |
1394668800000 | 325.99 |
1394755200000 | 324.89 |
1395014400000 | 328.54 |
1395100800000 | 329.17 |
1395187200000 | 328.17 |
1395273600000 | 325.45 |
1395360000000 | 327.16 |
1395619200000 | 322.07 |
1395705600000 | 326.62 |
1395792000000 | 331.5299 |
1395878400000 | 332.14 |
1395964800000 | 336.76 |
1396224000000 | 339.5299 |
1396310400000 | 342.38 |
1396396800000 | 343.38 |
1396483200000 | 343.1 |
1396569600000 | 344.96 |
1396828800000 | 340.89 |
1396915200000 | 339.11 |
1397001600000 | 344.07 |
1397088000000 | 345.24 |
1397174400000 | 339.89 |
1397433600000 | 338.06 |
1397520000000 | 336.43 |
1397606400000 | 341.37 |
1397692800000 | 341.24 |
1398124800000 | 348.14 |
1398211200000 | 348.64 |
1398297600000 | 351.32 |
1398384000000 | 351.19 |
1398643200000 | 349.23 |
1398729600000 | 353 |
1398816000000 | 356.38 |
1398902400000 | 356.68 |
1398988800000 | 358.02 |
1399248000000 | 359.13 |
1399334400000 | 357.17 |
1399420800000 | 355.58 |
1399507200000 | 357.72 |
1399593600000 | 362.32 |
1399852800000 | 367.74 |
1399939200000 | 368 |
1400025600000 | 368.16 |
1400112000000 | 365.4 |
1400198400000 | 363.52 |
1400457600000 | 366.2 |
1400544000000 | 367.23 |
1400630400000 | 367.62 |
1400716800000 | 370.94 |
1400803200000 | 371.18 |
1401062400000 | 371.0899 |
1401148800000 | 370.82 |
1401235200000 | 370.2799 |
1401321600000 | 370.33 |
1401408000000 | 372.2 |
1401667200000 | 373.23 |
1401753600000 | 371.17 |
1401840000000 | 372.43 |
1401926400000 | 373.24 |
1402012800000 | 374.67 |
1402272000000 | 377.46 |
1402358400000 | 376.5299 |
1402444800000 | 373.7 |
1402531200000 | 375.02 |
1402617600000 | 371.93 |
1402876800000 | 369.76 |
1402963200000 | 368.17 |
1403049600000 | 371.44 |
1403136000000 | 373.32 |
1403222400000 | 374.5 |
1403481600000 | 374.0299 |
1403568000000 | 372.94 |
1403654400000 | 369.77 |
1403740800000 | 370.38 |
1403827200000 | 371.93 |
1404086400000 | 371.7799 |
1404172800000 | 373.08 |
1404259200000 | 374.51 |
1404345600000 | 382.98 |
1404432000000 | 382.0899 |
1404691200000 | 379.77 |
1404777600000 | 374.63 |
1404864000000 | 372.5299 |
1404950400000 | 365.6 |
1405036800000 | 366.86 |
1405296000000 | 373.17 |
1405382400000 | 368.68 |
1405468800000 | 373.98 |
1405555200000 | 370.7799 |
1405641600000 | 371.56 |
1405900800000 | 371.18 |
1405987200000 | 374.96 |
1406073600000 | 373.51 |
1406160000000 | 374.01 |
1406246400000 | 371.66 |
1406505600000 | 369.79 |
1406592000000 | 370.52 |
1406678400000 | 370.52 |
1406764800000 | 366.57 |
1406851200000 | 362.11 |
1407110400000 | 363.92 |
1407196800000 | 363.2 |
1407283200000 | 358.02 |
1407369600000 | 355.33 |
1407456000000 | 351.42 |
1407715200000 | 358.35 |
1407801600000 | 358.8399 |
1407888000000 | 360.29 |
1407974400000 | 359.3399 |
1408060800000 | 359.2799 |
1408320000000 | 363.14 |
1408406400000 | 366.14 |
1408492800000 | 365.04 |
1408579200000 | 366.21 |
1408665600000 | 365.42 |
1408924800000 | 368.97 |
1409011200000 | 370.14 |
1409097600000 | 372.25 |
1409184000000 | 367.5 |
1409270400000 | 367.05 |
1409529600000 | 367.5299 |
1409616000000 | 369.42 |
1409702400000 | 371.85 |
1409788800000 | 372.76 |
1409875200000 | 370.92 |
1410134400000 | 370.5899 |
1410220800000 | 367.92 |
1410307200000 | 365.89 |
1410393600000 | 366.32 |
1410480000000 | 367.74 |
1410739200000 | 364.73 |
1410825600000 | 363.67 |
1410912000000 | 367.25 |
1410998400000 | 368.05 |
1411084800000 | 367.95 |
1411344000000 | 366.76 |
1411430400000 | 362.41 |
1411516800000 | 362.3 |
1411603200000 | 360.88 |
1411689600000 | 361.9 |
1411948800000 | 360.99 |
1412035200000 | 362.29 |
1412121600000 | 357.0299 |
1412208000000 | 348.33 |
1412294400000 | 351.36 |
1412553600000 | 350.1 |
1412640000000 | 343.08 |
1412726400000 | 340.14 |
1412812800000 | 339.0899 |
1412899200000 | 331.11 |
1413158400000 | 329.67 |
1413244800000 | 334.38 |
1413331200000 | 325.76 |
1413417600000 | 322.16 |
1413504000000 | 332.98 |
1413763200000 | 333.54 |
1413849600000 | 342.19 |
1413936000000 | 348.33 |
1414022400000 | 351.47 |
1414108800000 | 349.2 |
1414368000000 | 351.15 |
1414454400000 | 358.75 |
1414540800000 | 360.29 |
1414627200000 | 360.74 |
1414713600000 | 366.29 |
1414972800000 | 364.2 |
1415059200000 | 362.99 |
1415145600000 | 364.7799 |
1415232000000 | 365.87 |
1415318400000 | 369.89 |
1415577600000 | 372.19 |
1415664000000 | 372.3 |
1415750400000 | 370.48 |
1415836800000 | 372.86 |
1415923200000 | 374.42 |
1416182400000 | 375.36 |
1416268800000 | 378.21 |
1416355200000 | 377.19 |
1416441600000 | 377.01 |
1416528000000 | 383.19 |
1416787200000 | 385.1 |
1416873600000 | 386.55 |
1416960000000 | 384.24 |
1417046400000 | 383.06 |
1417132800000 | 377.46 |
1417392000000 | 376.07 |
1417478400000 | 379.35 |
1417564800000 | 379.79 |
1417651200000 | 377.83 |
1417737600000 | 383.48 |
1417996800000 | 381.0899 |
1418083200000 | 376.38 |
1418169600000 | 376.68 |
1418256000000 | 375.0899 |
1418342400000 | 369.7799 |
1418601600000 | 366.38 |
1418688000000 | 367.2 |
1418774400000 | 371.1 |
1418860800000 | 381.8399 |
1418947200000 | 385.63 |
1419206400000 | 390.19 |
1419292800000 | 390.8 |
1419379200000 | 391.41 |
1419811200000 | 390.49 |
1419897600000 | 384.61 |
1419984000000 | 385.21 |
1420156800000 | 387.55 |
1420416000000 | 382.99 |
1420502400000 | 383.16 |
1420588800000 | 379.69 |
1420675200000 | 390.4 |
1420761600000 | 390.72 |
1421020800000 | 393.56 |
1421107200000 | 395.67 |
1421193600000 | 388.64 |
1421280000000 | 390.99 |
1421366400000 | 391.9 |
1421625600000 | 398.17 |
1421712000000 | 399.99 |
1421798400000 | 405.49 |
1421884800000 | 408.9 |
1421971200000 | 413.87 |
1422230400000 | 421.76 |
1422316800000 | 413.06 |
1422403200000 | 421.39 |
1422489600000 | 420.49 |
1422576000000 | 422.54 |
1422835200000 | 423.13 |
1422921600000 | 429.52 |
1423008000000 | 428.15 |
1423094400000 | 435.07 |
1423180800000 | 439.02 |
1423440000000 | 436.99 |
1423526400000 | 437.97 |
1423612800000 | 436.7 |
1423699200000 | 449.17 |
1423785600000 | 451.21 |
1424044800000 | 451.12 |
1424131200000 | 446.44 |
1424217600000 | 453.23 |
1424304000000 | 453.42 |
1424390400000 | 453.83 |
1424649600000 | 457 |
1424736000000 | 456.56 |
1424822400000 | 455.25 |
1424908800000 | 454.93 |
1424995200000 | 453.29 |
1425254400000 | 450.97 |
1425340800000 | 444.65 |
1425427200000 | 440.42 |
1425513600000 | 444.42 |
1425600000000 | 443.4 |
1425859200000 | 441.6 |
1425945600000 | 435.74 |
1426032000000 | 442.85 |
1426118400000 | 444.11 |
1426204800000 | 444.15 |
1426464000000 | 449 |
1426550400000 | 446.38 |
1426636800000 | 453.89 |
1426723200000 | 454.05 |
1426809600000 | 458.08 |
1427068800000 | 456.26 |
1427155200000 | 457.42 |
1427241600000 | 454.97 |
1427328000000 | 451.22 |
1427414400000 | 452.04 |
1427673600000 | 457.2 |
1427760000000 | 453.4 |
1427846400000 | 456.71 |
1427932800000 | 460.79 |
1428364800000 | 469.28 |
1428451200000 | 467.8 |
1428537600000 | 473.92 |
1428624000000 | 479.28 |
1428883200000 | 480.48 |
1428969600000 | 483.27 |
1429056000000 | 485.57 |
1429142400000 | 481.58 |
1429228800000 | 472.1 |
1429488000000 | 476.01 |
1429574400000 | 479.85 |
1429660800000 | 478.77 |
1429747200000 | 473.21 |
1429833600000 | 478.12 |
1430092800000 | 482.37 |
1430179200000 | 471.87 |
1430265600000 | 456.36 |
1430352000000 | 458.91 |
1430438400000 | 459.35 |
1430697600000 | 463.71 |
1430784000000 | 457.32 |
1430870400000 | 453.34 |
1430956800000 | 453.95 |
1431043200000 | 458.76 |
1431302400000 | 459.61 |
1431388800000 | 455.61 |
1431475200000 | 459.08 |
1431561600000 | 460.22 |
1431648000000 | 462.17 |
1431907200000 | 461.07 |
1431993600000 | 465.69 |
1432080000000 | 465.33 |
1432166400000 | 466.87 |
1432252800000 | 467.83 |
1432512000000 | 467.57 |
1432598400000 | 462.44 |
1432684800000 | 469.41 |
1432771200000 | 468.5 |
1432857600000 | 468.12 |
1433116800000 | 465.8 |
1433203200000 | 465.59 |
1433289600000 | 466.21 |
1433376000000 | 457.9 |
1433462400000 | 456.19 |
1433721600000 | 452.54 |
1433808000000 | 451.57 |
1433894400000 | 457.12 |
1433980800000 | 453.52 |
1434067200000 | 448.56 |
1434326400000 | 440.74 |
1434412800000 | 446.04 |
1434499200000 | 442.59 |
1434585600000 | 442.62 |
1434672000000 | 441 |
1434931200000 | 452.34 |
1435017600000 | 456.51 |
1435104000000 | 454.68 |
1435190400000 | 455.61 |
1435276800000 | 457.9 |
1435536000000 | 444.97 |
1435622400000 | 442.51 |
1435708800000 | 449.18 |
1435795200000 | 449.46 |
1435881600000 | 448.08 |
1436140800000 | 441.02 |
1436227200000 | 434.79 |
1436313600000 | 435.61 |
1436400000000 | 446.97 |
1436486400000 | 457.5 |
1436745600000 | 461.21 |
1436832000000 | 462.37 |
1436918400000 | 459.16 |
1437004800000 | 465.8 |
1437091200000 | 469.01 |
1437350400000 | 473.34 |
1437436800000 | 467.22 |
1437523200000 | 465.18 |
1437609600000 | 464.42 |
1437696000000 | 462.01 |
1437955200000 | 450.7 |
1438041600000 | 454.38 |
1438128000000 | 459.49 |
1438214400000 | 457.81 |
1438300800000 | 458.89 |
1438560000000 | 462.47 |
1438646400000 | 462.62 |
1438732800000 | 468.46 |
1438819200000 | 463.99 |
1438905600000 | 462.01 |
1439164800000 | 464.96 |
1439251200000 | 456.36 |
1439337600000 | 444.72 |
1439424000000 | 446.36 |
1439510400000 | 445.87 |
1439769600000 | 445.53 |
1439856000000 | 444.34 |
1439942400000 | 435.92 |
1440028800000 | 426.52 |
1440115200000 | 414.41 |
1440374400000 | 397 |
1440460800000 | 411.48 |
1440547200000 | 408.31 |
1440633600000 | 419.86 |
1440720000000 | 419.05 |
1440979200000 | 416.65 |
1441065600000 | 408.72 |
1441152000000 | 409.98 |
1441238400000 | 418.2799 |
1441324800000 | 409.2 |
1441584000000 | 410.99 |
1441670400000 | 417.07 |
1441756800000 | 422.81 |
1441843200000 | 418.85 |
1441929600000 | 413.22 |
1442188800000 | 408.07 |
1442275200000 | 408.99 |
1442361600000 | 412.61 |
1442448000000 | 412.97 |
1442534400000 | 405.4 |
1442793600000 | 410.05 |
1442880000000 | 399.8 |
1442966400000 | 400.85 |
1443052800000 | 391.1 |
1443139200000 | 400.16 |
1443398400000 | 394.87 |
1443484800000 | 395.36 |
1443571200000 | 401.05 |
1443657600000 | 400.6 |
1443744000000 | 403.0899 |
1444003200000 | 414.04 |
1444089600000 | 415.51 |
1444176000000 | 416.43 |
1444262400000 | 416.07 |
1444348800000 | 424.81 |
1444608000000 | 423.78 |
1444694400000 | 419.35 |
1444780800000 | 414.5299 |
1444867200000 | 421.16 |
1444953600000 | 419.63 |
1445212800000 | 422.75 |
1445299200000 | 424.28 |
1445385600000 | 426.87 |
1445472000000 | 434.99 |
1445558400000 | 441.37 |
1445817600000 | 443.35 |
1445904000000 | 438.11 |
1445990400000 | 441.07 |
1446076800000 | 442.76 |
1446163200000 | 445.92 |
1446422400000 | 446.86 |
1446508800000 | 450.13 |
1446595200000 | 456.19 |
1446681600000 | 455.86 |
1446768000000 | 457.66 |
1447027200000 | 453.98 |
1447113600000 | 452.8 |
1447200000000 | 458.96 |
1447286400000 | 451.72 |
1447372800000 | 450.56 |
1447632000000 | 452.32 |
1447718400000 | 462.43 |
1447804800000 | 461.57 |
1447891200000 | 462.88 |
1447977600000 | 465.25 |
1448236800000 | 464.7 |
1448323200000 | 457.91 |
1448409600000 | 462.4 |
1448496000000 | 465.54 |
1448582400000 | 464.38 |
1448841600000 | 469.08 |
1448928000000 | 467.79 |
1449014400000 | 469.21 |
1449100800000 | 460.83 |
1449187200000 | 457.07 |
1449446400000 | 458.69 |
1449532800000 | 448.88 |
1449619200000 | 448.14 |
1449705600000 | 449.21 |
1449792000000 | 437.88 |
1450051200000 | 434.07 |
1450137600000 | 440.93 |
1450224000000 | 444.25 |
1450310400000 | 447.58 |
1450396800000 | 443.13 |
1450656000000 | 440.71 |
1450742400000 | 438.07 |
1450828800000 | 447.89 |
1450915200000 | 447.73 |
1451260800000 | 443.93 |
1451347200000 | 448.66 |
1451433600000 | 448.33 |
1451520000000 | 447.27 |
1451865600000 | 435.99 |
1451952000000 | 436.16 |
1452038400000 | 433.82 |
1452124800000 | 424.25 |
1452211200000 | 423.54 |
1452470400000 | 419.63 |
1452556800000 | 421.71 |
1452643200000 | 423.13 |
1452729600000 | 414.81 |
1452816000000 | 403.8399 |
1453075200000 | 401.8 |
1453161600000 | 406.5299 |
1453248000000 | 393.05 |
1453334400000 | 399.36 |
1453420800000 | 411.55 |
1453680000000 | 410.67 |
1453766400000 | 416.62 |
1453852800000 | 416.08 |
1453939200000 | 413.51 |
1454025600000 | 417.72 |
1454284800000 | 417.93 |
1454371200000 | 414.87 |
1454457600000 | 408.67 |
1454544000000 | 411.77 |
1454630400000 | 414.14 |
1454889600000 | 396.08 |
1454976000000 | 394.36 |
1455062400000 | 402.06 |
1455148800000 | 389.12 |
1455235200000 | 397.76 |
1455494400000 | 411.98 |
1455580800000 | 408.42 |
1455667200000 | 423.79 |
1455753600000 | 423.49 |
1455840000000 | 419.44 |
1456099200000 | 428.9 |
1456185600000 | 423.78 |
1456272000000 | 411.17 |
1456358400000 | 420.8 |
1456444800000 | 421.95 |
1456704000000 | 423.74 |
1456790400000 | 431.73 |
1456876800000 | 427.5 |
1456963200000 | 428.6 |
1457049600000 | 432.26 |
1457308800000 | 429.37 |
1457395200000 | 426.05 |
1457481600000 | 426.31 |
1457568000000 | 422.26 |
1457654400000 | 428.9 |
1457913600000 | 432.34 |
1458000000000 | 426.59 |
1458086400000 | 425.16 |
1458172800000 | 428.54 |
1458259200000 | 432.1 |
1458518400000 | 430.07 |
1458604800000 | 432.79 |
1458691200000 | 434.69 |
1458777600000 | 432.79 |
1459209600000 | 431.76 |
1459296000000 | 440.02 |
1459382400000 | 436.55 |
1459468800000 | 433.77 |
1459728000000 | 436.02 |
1459814400000 | 430.43 |
1459900800000 | 432.09 |
1459987200000 | 426.43 |
1460073600000 | 434.2 |
1460332800000 | 434.21 |
1460419200000 | 431.31 |
1460505600000 | 435.12 |
1460592000000 | 438.3 |
1460678400000 | 437.81 |
1460937600000 | 439.91 |
1461024000000 | 448.7 |
1461110400000 | 448.58 |
1461196800000 | 447.48 |
1461283200000 | 442.38 |
1461542400000 | 440.46 |
1461628800000 | 443.12 |
1461715200000 | 443.85 |
1461801600000 | 447.47 |
1461888000000 | 442.53 |
1462147200000 | 440.66 |
1462233600000 | 437.84 |
1462320000000 | 438.99 |
1462406400000 | 438.29 |
1462492800000 | 440.5 |
1462752000000 | 443.99 |
1462838400000 | 445.19 |
1462924800000 | 445.82 |
1463011200000 | 445.15 |
1463097600000 | 448.07 |
1463356800000 | 449.76 |
1463443200000 | 450 |
1463529600000 | 450.12 |
1463616000000 | 446.66 |
1463702400000 | 454.34 |
1463961600000 | 455.35 |
1464048000000 | 458.88 |
1464134400000 | 458.9 |
1464220800000 | 463.2 |
1464307200000 | 462.4 |
1464566400000 | 463.78 |
1464652800000 | 464.54 |
1464739200000 | 461.56 |
1464825600000 | 462.38 |
1464912000000 | 459.28 |
1465171200000 | 460.39 |
1465257600000 | 466.67 |
1465344000000 | 465.04 |
1465430400000 | 461.11 |
1465516800000 | 452.77 |
1465776000000 | 445.31 |
1465862400000 | 437.49 |
1465948800000 | 442.96 |
1466035200000 | 435.81 |
1466121600000 | 441.42 |
1466380800000 | 454.03 |
1466467200000 | 454.62 |
1466553600000 | 457.37 |
1466640000000 | 461.69 |
1466726400000 | 457.98 |
1466985600000 | 428.94 |
1467072000000 | 441.02 |
1467158400000 | 452.42 |
1467244800000 | 457.6 |
1467331200000 | 466.06 |
1467590400000 | 463.23 |
1467676800000 | 455.44 |
1467763200000 | 450.38 |
1467849600000 | 457.63 |
1467936000000 | 463.53 |
1468195200000 | 471.98 |
1468281600000 | 471.59 |
1468368000000 | 472.05 |
1468454400000 | 473.44 |
1468540800000 | 473.01 |
1468800000000 | 473.61 |
1468886400000 | 476.04 |
1468972800000 | 476.99 |
1469059200000 | 476.86 |
1469145600000 | 477.36 |
1469404800000 | 477.57 |
1469491200000 | 480.21 |
1469577600000 | 481.39 |
1469664000000 | 482.86 |
1469750400000 | 482.64 |
1470009600000 | 482.38 |
1470096000000 | 475.44 |
1470182400000 | 471.91 |
1470268800000 | 474.46 |
1470355200000 | 479.11 |
1470614400000 | 480.32 |
1470700800000 | 487.85 |
1470787200000 | 481.89 |
1470873600000 | 484.45 |
1470960000000 | 485.07 |
1471219200000 | 486.35 |
1471305600000 | 481.96 |
1471392000000 | 476.39 |
1471478400000 | 479.11 |
1471564800000 | 477.18 |
1471824000000 | 475.91 |
1471910400000 | 478.77 |
1471996800000 | 478.77 |
1472083200000 | 477.47 |
1472169600000 | 480.96 |
1472428800000 | 479.93 |
1472515200000 | 481.12 |
1472601600000 | 479.06 |
1472688000000 | 480.06 |
1472774400000 | 486.91 |
1473033600000 | 487.77 |
1473120000000 | 484.53 |
1473206400000 | 484.81 |
1473292800000 | 481.91 |
1473379200000 | 475.94 |
1473638400000 | 471.95 |
1473724800000 | 471.68 |
1473811200000 | 471.68 |
1473897600000 | 474.33 |
1473984000000 | 475.33 |
1474243200000 | 480.43 |
1474329600000 | 481.7 |
1474416000000 | 482.79 |
1474502400000 | 492.15 |
1474588800000 | 491.27 |
1474848000000 | 486.95 |
1474934400000 | 488.99 |
1475020800000 | 492.26 |
1475107200000 | 493.19 |
1475193600000 | 496.77 |
1475452800000 | 496.76 |
1475539200000 | 500.07 |
1475625600000 | 497.93 |
1475712000000 | 497.53 |
1475798400000 | 493.33 |
1476057600000 | 498.22 |
1476144000000 | 499.34 |
1476230400000 | 495.6 |
1476316800000 | 493.21 |
1476403200000 | 497.99 |
1476662400000 | 495.01 |
1476748800000 | 499.78 |
1476835200000 | 501.58 |
1476921600000 | 501.59 |
1477008000000 | 503.09 |
1477267200000 | 502.65 |
1477353600000 | 503.44 |
1477440000000 | 498.87 |
1477526400000 | 504.01 |
1477612800000 | 505.07 |
1477872000000 | 503.99 |
1477958400000 | 500.91 |
1478044800000 | 494.66 |
1478131200000 | 495.13 |
1478217600000 | 490.51 |
1478476800000 | 496.85 |
1478563200000 | 496.85 |
1478649600000 | 499.24 |
1478736000000 | 497.04 |
1478822400000 | 490.62 |
1479081600000 | 484.1 |
1479168000000 | 491.9 |
1479254400000 | 490.3 |
1479340800000 | 493.88 |
1479427200000 | 494.69 |
1479686400000 | 496.79 |
1479772800000 | 498.72 |
1479859200000 | 499.34 |
1479945600000 | 500.45 |
1480032000000 | 503.66 |
1480291200000 | 500.46 |
1480377600000 | 499.69 |
1480464000000 | 501.78 |
1480550400000 | 499.22 |
1480636800000 | 497.65 |
1480896000000 | 500.44 |
1480982400000 | 500.8 |
1481068800000 | 502.03 |
1481155200000 | 503.55 |
1481241600000 | 506.7 |
1481500800000 | 510.6 |
1481587200000 | 513.27 |
1481673600000 | 511.2 |
1481760000000 | 513.23 |
1481846400000 | 513.1799 |
1482105600000 | 513.2 |
1482192000000 | 512.3099 |
1482278400000 | 508.79 |
1482364800000 | 505.84 |
1482451200000 | 509.28 |
1482796800000 | 512.3 |
1482883200000 | 510.11 |
1482969600000 | 509.54 |
1483056000000 | 509.86 |
1483315200000 | 514.9 |
1483401600000 | 512.55 |
1483488000000 | 511.98 |
1483574400000 | 512.3 |
1483660800000 | 512.99 |
1483920000000 | 510.86 |
1484006400000 | 510.3 |
1484092800000 | 513.37 |
1484179200000 | 509.41 |
1484265600000 | 512.11 |
1484524800000 | 510.54 |
1484611200000 | 508.79 |
1484697600000 | 511.48 |
1484784000000 | 516.39 |
1484870400000 | 516.88 |
1485129600000 | 514.04 |
1485216000000 | 520.17 |
1485302400000 | 522.34 |
1485388800000 | 520.73 |
1485475200000 | 523.1799 |
1485734400000 | 517.91 |
1485820800000 | 517.87 |
1485907200000 | 520.1799 |
1485993600000 | 519.89 |
1486080000000 | 523.01 |
1486339200000 | 520.77 |
1486425600000 | 522.8 |
1486512000000 | 522.24 |
1486598400000 | 522.66 |
1486684800000 | 524.27 |
1486944000000 | 528.01 |
1487030400000 | 526.8099 |
1487116800000 | 528.05 |
1487203200000 | 526.47 |
1487289600000 | 524.8099 |
1487548800000 | 528.3 |
1487635200000 | 531.41 |
1487721600000 | 531.22 |
1487808000000 | 531.78 |
1487894400000 | 527.11 |
1488153600000 | 529.64 |
1488240000000 | 530.8099 |
1488326400000 | 536.67 |
1488412800000 | 536.35 |
1488499200000 | 533.07 |
1488758400000 | 531.78 |
1488844800000 | 531.57 |
1488931200000 | 531.61 |
1489017600000 | 530 |
1489104000000 | 531.86 |
1489363200000 | 532.9299 |
1489449600000 | 532.04 |
1489536000000 | 534.32 |
1489622400000 | 536.5599 |
1489708800000 | 539.39 |
1489968000000 | 540.58 |
1490054400000 | 536.1 |
1490140800000 | 533.15 |
1490227200000 | 537.58 |
1490313600000 | 536.9 |
1490572800000 | 533.39 |
1490659200000 | 536.44 |
1490745600000 | 540.2 |
1490832000000 | 542.73 |
1490918400000 | 544.38 |
1491177600000 | 543.74 |
1491264000000 | 545.83 |
1491350400000 | 547.58 |
1491436800000 | 550.46 |
1491523200000 | 552.17 |
1491782400000 | 554.52 |
1491868800000 | 553.65 |
1491955200000 | 556.54 |
1492041600000 | 557.75 |
1492473600000 | 553.54 |
1492560000000 | 553.33 |
1492646400000 | 556.44 |
1492732800000 | 556.1799 |
1492992000000 | 564.41 |
1493078400000 | 565.44 |
1493164800000 | 567.27 |
1493251200000 | 568.82 |
1493337600000 | 570.21 |
1493596800000 | 569.6 |
1493683200000 | 573.67 |
1493769600000 | 569.66 |
1493856000000 | 573.8 |
1493942400000 | 576.6799 |
1494201600000 | 575.67 |
1494288000000 | 578.9299 |
1494374400000 | 580.58 |
1494460800000 | 579.11 |
1494547200000 | 577.95 |
1494806400000 | 580.0599 |
1494892800000 | 585.14 |
1494979200000 | 577.4299 |
1495065600000 | 572.14 |
1495152000000 | 579.38 |
1495411200000 | 580.9299 |
1495497600000 | 582.15 |
1495584000000 | 583.28 |
1495670400000 | 583.33 |
1495756800000 | 581.35 |
1496016000000 | 580.83 |
1496102400000 | 582.66 |
1496188800000 | 581.07 |
1496275200000 | 585.79 |
1496361600000 | 588 |
1496620800000 | 585.86 |
1496707200000 | 587.34 |
1496793600000 | 588.27 |
1496880000000 | 584.28 |
1496966400000 | 588.79 |
1497225600000 | 585.47 |
1497312000000 | 586.01 |
1497398400000 | 586.7 |
1497484800000 | 580.87 |
1497571200000 | 587.24 |
1497830400000 | 593.09 |
1497916800000 | 592.87 |
1498003200000 | 590.33 |
1498089600000 | 588.4299 |
1498176000000 | 587.4299 |
1498435200000 | 585.7 |
1498521600000 | 579.71 |
1498608000000 | 575.9 |
1498694400000 | 565.21 |
1498780800000 | 565.1799 |
1499040000000 | 569.64 |
1499126400000 | 569.95 |
1499212800000 | 569.58 |
1499299200000 | 565.95 |
1499385600000 | 564.67 |
1499644800000 | 569.32 |
1499731200000 | 568.58 |
1499817600000 | 577.41 |
1499904000000 | 575.83 |
1499990400000 | 576.94 |
1500249600000 | 579.51 |
1500336000000 | 577.65 |
1500422400000 | 577.04 |
1500508800000 | 577.76 |
1500595200000 | 572.64 |
1500854400000 | 566.44 |
1500940800000 | 565.0599 |
1501027200000 | 570.11 |
1501113600000 | 573.17 |
1501200000000 | 563.53 |
1501459200000 | 562.11 |
1501545600000 | 568.71 |
1501632000000 | 568.97 |
1501718400000 | 568.64 |
1501804800000 | 572.34 |
1502064000000 | 575.41 |
1502150400000 | 577.16 |
1502236800000 | 575.44 |
1502323200000 | 568.63 |
1502409600000 | 566.09 |
1502668800000 | 570.6 |
1502755200000 | 566.36 |
1502841600000 | 570.6799 |
1502928000000 | 570.21 |
1503014400000 | 568.87 |
1503273600000 | 567.79 |
1503360000000 | 575.01 |
1503446400000 | 573.91 |
1503532800000 | 573.8099 |
1503619200000 | 572.57 |
1503878400000 | 569.9299 |
1503964800000 | 566.01 |
1504051200000 | 570.11 |
1504137600000 | 574.19 |
1504224000000 | 579.3099 |
1504483200000 | 577.09 |
1504569600000 | 576.39 |
1504656000000 | 574.53 |
1504742400000 | 581.57 |
1504828800000 | 582.72 |
1505088000000 | 589.92 |
1505174400000 | 589.4299 |
1505260800000 | 589.09 |
1505347200000 | 588.63 |
1505433600000 | 585.3099 |
1505692800000 | 588.79 |
1505779200000 | 591.78 |
1505865600000 | 593.0599 |
1505952000000 | 593.3 |
1506038400000 | 593.71 |
1506297600000 | 595.17 |
1506384000000 | 598.16 |
1506470400000 | 598.63 |
1506556800000 | 602.22 |
1506643200000 | 606.52 |
1506902400000 | 607.72 |
1506988800000 | 610.48 |
1507075200000 | 610.64 |
1507161600000 | 611.94 |
1507248000000 | 607.79 |
1507507200000 | 608.7 |
1507593600000 | 610.49 |
1507680000000 | 612.73 |
1507766400000 | 616.98 |
1507852800000 | 619.47 |
1508112000000 | 619.3 |
1508198400000 | 616.83 |
1508284800000 | 620.0599 |
1508371200000 | 620.98 |
1508457600000 | 621.9299 |
1508716800000 | 627.07 |
1508803200000 | 624.63 |
1508889600000 | 625.15 |
1508976000000 | 632.34 |
1509062400000 | 638.01 |
1509321600000 | 638.87 |
1509408000000 | 640.51 |
1509494400000 | 645.49 |
1509580800000 | 642.15 |
1509667200000 | 645.23 |
1509926400000 | 644.05 |
1510012800000 | 640.4 |
1510099200000 | 638.7 |
1510185600000 | 630.58 |
1510272000000 | 631.13 |
1510531200000 | 630.72 |
1510617600000 | 633.9299 |
1510704000000 | 632.52 |
1510790400000 | 635.22 |
1510876800000 | 633.17 |
1511136000000 | 634.65 |
1511222400000 | 636.4 |
1511308800000 | 633.35 |
1511395200000 | 630.62 |
1511481600000 | 630.2 |
1511740800000 | 625.65 |
1511827200000 | 628.4 |
1511913600000 | 626.34 |
1512000000000 | 628.64 |
1512086400000 | 623.09 |
1512345600000 | 628.54 |
1512432000000 | 627.6 |
1512518400000 | 622.57 |
1512604800000 | 623.02 |
1512691200000 | 622.46 |
1512950400000 | 625.38 |
1513036800000 | 623.41 |
1513123200000 | 623.9299 |
1513209600000 | 623.86 |
1513296000000 | 624.9299 |
1513555200000 | 631.08 |
1513641600000 | 630.62 |
1513728000000 | 626.46 |
1513814400000 | 630.97 |
1513900800000 | 627.5599 |
1514332800000 | 628.01 |
1514419200000 | 627.04 |
1514505600000 | 624.2 |
1514851200000 | 625.15 |
1514937600000 | 626.54 |
1515024000000 | 630.7 |
1515110400000 | 634.48 |
1515369600000 | 638.08 |
1515456000000 | 640.8 |
1515542400000 | 636.16 |
1515628800000 | 634.45 |
1515715200000 | 635.3 |
1515974400000 | 635.8099 |
1516060800000 | 634.03 |
1516147200000 | 633.13 |
1516233600000 | 634.59 |
1516320000000 | 639.33 |
1516579200000 | 642.41 |
1516665600000 | 643.61 |
1516752000000 | 638.3099 |
1516838400000 | 630.9299 |
1516924800000 | 633.42 |
1517184000000 | 630.84 |
1517270400000 | 627.49 |
1517356800000 | 630.45 |
1517443200000 | 635.14 |
1517529600000 | 626.52 |
1517788800000 | 618.22 |
1517875200000 | 606.71 |
1517961600000 | 614.3 |
1518048000000 | 611.25 |
1518134400000 | 605.11 |
1518393600000 | 616.3 |
1518480000000 | 614.54 |
1518566400000 | 620.74 |
1518652800000 | 628.92 |
1518739200000 | 635.7 |
1518998400000 | 629.96 |
1519084800000 | 638.94 |
1519171200000 | 643.1 |
1519257600000 | 645.45 |
1519344000000 | 650.97 |
1519603200000 | 653.19 |
1519689600000 | 652.05 |
1519776000000 | 650.75 |
1519862400000 | 641.03 |
1519948800000 | 633.46 |
1520208000000 | 637.71 |
1520294400000 | 644.11 |
1520380800000 | 646.72 |
1520467200000 | 653.97 |
1520553600000 | 656.61 |
1520812800000 | 658.47 |
1520899200000 | 651.25 |
1520985600000 | 649.41 |
1521072000000 | 650.2 |
1521158400000 | 649.92 |
1521417600000 | 642.47 |
1521504000000 | 645.53 |
1521590400000 | 646.87 |
1521676800000 | 640.14 |
1521763200000 | 642.61 |
1522022400000 | 638.66 |
1522108800000 | 647.92 |
1522195200000 | 649.33 |
1522281600000 | 655.89 |
1522713600000 | 652.53 |
1522800000000 | 648.11 |
1522886400000 | 659.97 |
1522972800000 | 655.55 |
1523232000000 | 656.24 |
1523318400000 | 657.69 |
1523404800000 | 657.44 |
1523491200000 | 665.38 |
1523577600000 | 671.27 |
1523836800000 | 669.36 |
1523923200000 | 673.4299 |
1524009600000 | 677.14 |
1524096000000 | 676.92 |
1524182400000 | 675.75 |
1524441600000 | 678.54 |
1524528000000 | 675.79 |
1524614400000 | 669.32 |
1524700800000 | 685.41 |
1524787200000 | 690.55 |
1525046400000 | 690.33 |
1525132800000 | 691.94 |
1525219200000 | 699.91 |
1525305600000 | 691.51 |
1525392000000 | 691.4 |
1525651200000 | 697.84 |
1525737600000 | 699.74 |
1525824000000 | 693.39 |
1525910400000 | 693.05 |
1525996800000 | 690.52 |
1526256000000 | 691.14 |
1526342400000 | 694.97 |
1526428800000 | 697.24 |
1526515200000 | 702.25 |
1526601600000 | 703.2 |
1526860800000 | 705.01 |
1526947200000 | 704.14 |
1527033600000 | 698.36 |
1527120000000 | 694.52 |
1527206400000 | 691.11 |
1527465600000 | 695.16 |
1527552000000 | 694.27 |
1527638400000 | 691.75 |
1527724800000 | 690.51 |
1527811200000 | 697.32 |
1528070400000 | 699.7 |
1528156800000 | 699.77 |
1528243200000 | 699.61 |
1528329600000 | 700.49 |
1528416000000 | 700.99 |
1528675200000 | 700.63 |
1528761600000 | 692.29 |
1528848000000 | 690.92 |
1528934400000 | 691.79 |
1529020800000 | 696.76 |
1529280000000 | 691.47 |
1529366400000 | 690.37 |
1529452800000 | 690.42 |
1529539200000 | 686.72 |
1529625600000 | 687.1 |
1529884800000 | 682.86 |
1529971200000 | 680.03 |
1530057600000 | 685.88 |
1530144000000 | 682.8 |
1530230400000 | 690.99 |
1530489600000 | 686.66 |
1530576000000 | 683.89 |
1530662400000 | 677.05 |
1530748800000 | 681.13 |
1530835200000 | 683.7 |
1531094400000 | 689.25 |
1531180800000 | 696.1799 |
1531267200000 | 690.66 |
1531353600000 | 697.36 |
1531440000000 | 695.03 |
1531699200000 | 694.89 |
1531785600000 | 697.69 |
1531872000000 | 700.29 |
1531958400000 | 702.59 |
1532044800000 | 698.23 |
1532304000000 | 694.64 |
1532390400000 | 697.02 |
1532476800000 | 696.01 |
1532563200000 | 700.22 |
1532649600000 | 706.12 |
1532908800000 | 703.46 |
1532995200000 | 703.49 |
1533081600000 | 705.15 |
1533168000000 | 702.4299 |
1533254400000 | 704.48 |
1533513600000 | 704.8 |
1533600000000 | 705.74 |
1533686400000 | 708.63 |
1533772800000 | 713.4 |
1533859200000 | 707.6 |
1534118400000 | 708.09 |
1534204800000 | 703.82 |
1534291200000 | 694.25 |
1534377600000 | 702.13 |
1534464000000 | 702.91 |
1534723200000 | 710.1 |
1534809600000 | 712.25 |
1534896000000 | 714.77 |
1534982400000 | 716.75 |
1535068800000 | 717.87 |
1535328000000 | 725.33 |
1535414400000 | 733.6799 |
1535500800000 | 734.5599 |
1535587200000 | 732.54 |
1535673600000 | 725.92 |
1535932800000 | 721.84 |
1536019200000 | 713.42 |
1536105600000 | 703.99 |
1536192000000 | 703.59 |
1536278400000 | 699.4299 |
1536537600000 | 701.25 |
1536624000000 | 701.88 |
1536710400000 | 702.5 |
1536796800000 | 701.1 |
1536883200000 | 708.09 |
1537142400000 | 703.36 |
1537228800000 | 702.22 |
1537315200000 | 703.83 |
1537401600000 | 706.74 |
1537488000000 | 710.78 |
1537747200000 | 709.26 |
1537833600000 | 714.46 |
1537920000000 | 713.12 |
1538006400000 | 710.02 |
1538092800000 | 710.2 |
1538352000000 | 713.75 |
1538438400000 | 716.25 |
1538524800000 | 715.21 |
1538611200000 | 700.72 |
1538697600000 | 698.01 |
1538956800000 | 690.92 |
1539043200000 | 689.46 |
1539129600000 | 671.98 |
1539216000000 | 658.41 |
1539302400000 | 659.63 |
1539561600000 | 657.58 |
1539648000000 | 666.89 |
1539734400000 | 663.7 |
1539820800000 | 661.52 |
1539907200000 | 657.32 |
1540166400000 | 653.64 |
1540252800000 | 636.21 |
1540339200000 | 629.47 |
1540425600000 | 635.25 |
1540512000000 | 632.89 |
1540771200000 | 640.59 |
1540857600000 | 644.21 |
1540944000000 | 653.15 |
1541030400000 | 652.64 |
1541116800000 | 662.42 |
1541376000000 | 655.44 |
1541462400000 | 654.67 |
1541548800000 | 655.29 |
1541635200000 | 651.86 |
1541721600000 | 648.36 |
1541980800000 | 643.65 |
1542067200000 | 633.51 |
1542153600000 | 630.09 |
1542240000000 | 621.6 |
1542326400000 | 625.79 |
1542585600000 | 619.59 |
1542672000000 | 610.66 |
1542758400000 | 615.79 |
1542844800000 | 611.19 |
1542931200000 | 611.62 |
1543190400000 | 619.34 |
1543276800000 | 611.35 |
1543363200000 | 608.15 |
1543449600000 | 613.34 |
1543536000000 | 610.95 |
1543795200000 | 617.77 |
1543881600000 | 614.05 |
1543968000000 | 606.88 |
1544054400000 | 593.77 |
1544140800000 | 598.42 |
1544400000000 | 589.66 |
1544486400000 | 600.77 |
1544572800000 | 611.84 |
1544659200000 | 606.41 |
1544745600000 | 602.7 |
1545004800000 | 599.12 |
1545091200000 | 598.4299 |
1545177600000 | 606.94 |
1545264000000 | 586.21 |
1545350400000 | 586.37 |
1545609600000 | 587.65 |
1545868800000 | 576.1799 |
1545955200000 | 585.7 |
1546214400000 | 582.29 |
1546387200000 | 583.36 |
1546473600000 | 579.65 |
1546560000000 | 597.21 |
1546819200000 | 601.8099 |
1546905600000 | 608.0599 |
1546992000000 | 613.29 |
1547078400000 | 615.41 |
1547164800000 | 615.94 |
1547424000000 | 610.67 |
1547510400000 | 611.62 |
1547596800000 | 617.23 |
1547683200000 | 621.38 |
1547769600000 | 627.71 |
1548028800000 | 628 |
1548115200000 | 627.13 |
1548201600000 | 623.91 |
1548288000000 | 626.1 |
1548374400000 | 628.38 |
1548633600000 | 626.12 |
1548720000000 | 633.35 |
1548806400000 | 635.04 |
1548892800000 | 629.46 |
1548979200000 | 634.62 |
1549238400000 | 639.25 |
1549324800000 | 646.64 |
1549411200000 | 647.01 |
1549497600000 | 639.89 |
1549584000000 | 632.3099 |
1549843200000 | 637.73 |
1549929600000 | 640.2 |
1550016000000 | 647.63 |
1550102400000 | 649.8099 |
1550188800000 | 651.3099 |
1550448000000 | 653.76 |
1550534400000 | 654.4 |
1550620800000 | 660.91 |
1550707200000 | 664.64 |
1550793600000 | 667.7 |
1551052800000 | 668.3 |
1551139200000 | 672.65 |
1551225600000 | 671.45 |
1551312000000 | 666.57 |
1551398400000 | 671.94 |
1551657600000 | 678.86 |
1551744000000 | 677.47 |
1551830400000 | 672.9 |
1551916800000 | 667.55 |
1552003200000 | 666.26 |
1552262400000 | 668.47 |
1552348800000 | 668.76 |
1552435200000 | 668.42 |
1552521600000 | 675.21 |
1552608000000 | 675.8 |
1552867200000 | 677.27 |
1552953600000 | 683.19 |
1553040000000 | 679.01 |
1553126400000 | 680.07 |
1553212800000 | 670.41 |
1553472000000 | 666.78 |
1553558400000 | 666.99 |
1553644800000 | 665.35 |
1553731200000 | 670.57 |
1553817600000 | 671.67 |
1554076800000 | 683.51 |
1554163200000 | 686.08 |
1554249600000 | 690.51 |
1554336000000 | 685.11 |
1554422400000 | 692.32 |
1554681600000 | 689.37 |
1554768000000 | 683.3 |
1554854400000 | 689.53 |
1554940800000 | 686.55 |
1555027200000 | 692.6 |
1555286400000 | 693.52 |
1555372800000 | 694.09 |
1555459200000 | 693.09 |
1555545600000 | 695.14 |
1555977600000 | 699.17 |
1556064000000 | 700.0599 |
1556150400000 | 701.48 |
1556236800000 | 702.99 |
1556496000000 | 705.97 |
1556582400000 | 698.99 |
1556668800000 | 699.63 |
1556755200000 | 691.65 |
1556841600000 | 694.98 |
1557100800000 | 687.89 |
1557187200000 | 684.22 |
1557273600000 | 688.75 |
1557360000000 | 682.53 |
1557446400000 | 687.39 |
1557705600000 | 675.1799 |
1557792000000 | 681.9 |
1557878400000 | 682.99 |
1557964800000 | 694.11 |
1558051200000 | 691.9 |
1558310400000 | 688.24 |
1558396800000 | 697.34 |
1558483200000 | 695.79 |
1558569600000 | 682.95 |
1558656000000 | 684.87 |
1558915200000 | 683.67 |
1559001600000 | 682.72 |
1559088000000 | 666.78 |
1559174400000 | 664.98 |
1559260800000 | 658.69 |
1559520000000 | 664.46 |
1559606400000 | 666 |
1559692800000 | 664.66 |
1559779200000 | 667.49 |
1559865600000 | 675.8099 |
1560124800000 | 677.05 |
1560211200000 | 686.01 |
1560297600000 | 683.09 |
1560384000000 | 682.41 |
1560470400000 | 677.01 |
1560729600000 | 675.7 |
1560816000000 | 687.04 |
1560902400000 | 690.21 |
1560988800000 | 691.25 |
1561075200000 | 689.42 |
1561334400000 | 683.47 |
1561420800000 | 684.26 |
1561507200000 | 681.5599 |
1561593600000 | 674.97 |
1561680000000 | 680.09 |
1561939200000 | 687.09 |
1562025600000 | 685.64 |
1562112000000 | 690.09 |
1562198400000 | 692.17 |
1562284800000 | 687.96 |
1562544000000 | 689.5 |
1562630400000 | 683.55 |
1562716800000 | 681.5 |
1562803200000 | 679.9299 |
1562889600000 | 680.2 |
1563148800000 | 683.29 |
1563235200000 | 685.15 |
1563321600000 | 679.88 |
1563408000000 | 672.96 |
1563494400000 | 678.41 |
1563753600000 | 683.5599 |
1563840000000 | 694.03 |
1563926400000 | 690.9299 |
1564012800000 | 687.49 |
1564099200000 | 687.6799 |
1564358400000 | 688.64 |
1564444800000 | 684.75 |
1564531200000 | 683.66 |
1564617600000 | 688.39 |
1564704000000 | 674.2 |
1564963200000 | 660.96 |
1565049600000 | 659.8099 |
1565136000000 | 660.98 |
1565222400000 | 668.8099 |
1565308800000 | 661.78 |
1565568000000 | 661.1 |
1565654400000 | 664.79 |
1565740800000 | 653.41 |
1565827200000 | 650.76 |
1565913600000 | 661.6799 |
1566172800000 | 670.22 |
1566259200000 | 669.82 |
1566345600000 | 674.66 |
1566432000000 | 674.34 |
1566518400000 | 667.4 |
1566777600000 | 667.29 |
1566864000000 | 670.71 |
1566950400000 | 667.6799 |
1567036800000 | 679.45 |
1567123200000 | 687.89 |
1567382400000 | 688.95 |
1567468800000 | 688.85 |
1567555200000 | 695.19 |
1567641600000 | 700.8099 |
1567728000000 | 699.41 |
1567987200000 | 698.64 |
1568073600000 | 699.03 |
1568160000000 | 704.01 |
1568246400000 | 706.29 |
1568332800000 | 708.22 |
1568592000000 | 707.4299 |
1568678400000 | 707.62 |
1568764800000 | 706.34 |
1568851200000 | 705.33 |
1568937600000 | 706.76 |
1569196800000 | 698.72 |
1569283200000 | 697.08 |
1569369600000 | 693.69 |
1569456000000 | 698.2 |
1569542400000 | 704.72 |
1569801600000 | 705.22 |
1569888000000 | 703.99 |
1569974400000 | 686.69 |
1570060800000 | 682.23 |
1570147200000 | 688.71 |
1570406400000 | 699.35 |
1570492800000 | 696.52 |
1570579200000 | 701.94 |
1570665600000 | 700.35 |
1570752000000 | 708.74 |
1571011200000 | 707.65 |
1571097600000 | 716.87 |
1571184000000 | 716.62 |
1571270400000 | 717.49 |
1571356800000 | 717.24 |
1571616000000 | 720.59 |
1571702400000 | 720.83 |
1571788800000 | 723.6799 |
1571875200000 | 728.38 |
1571961600000 | 727.4 |
1572220800000 | 733.52 |
1572307200000 | 731.12 |
1572393600000 | 734.16 |
1572480000000 | 726.3 |
1572566400000 | 729 |
1572825600000 | 739.07 |
1572912000000 | 736.03 |
1572998400000 | 730.0599 |
1573084800000 | 734.9 |
1573171200000 | 739.99 |
1573430400000 | 739 |
1573516800000 | 739.97 |
1573603200000 | 735.98 |
1573689600000 | 730.55 |
1573776000000 | 730.87 |
1574035200000 | 729.07 |
1574121600000 | 727.19 |
1574208000000 | 726.9 |
1574294400000 | 722.39 |
1574380800000 | 720.97 |
1574640000000 | 727.9 |
1574726400000 | 730.21 |
1574812800000 | 729.1 |
1574899200000 | 726.12 |
1574985600000 | 722.39 |
1575244800000 | 712.52 |
1575331200000 | 708.42 |
1575417600000 | 716.77 |
1575504000000 | 717.85 |
1575590400000 | 724.01 |
1575849600000 | 725.57 |
1575936000000 | 722.0599 |
1576022400000 | 720.02 |
1576108800000 | 723.86 |
1576195200000 | 725.65 |
1576454400000 | 732.66 |
1576540800000 | 733.5 |
1576627200000 | 733.57 |
1576713600000 | 735.99 |
1576800000000 | 739.14 |
1577059200000 | 742.46 |
1577145600000 | 742.47 |
1577404800000 | 744.69 |
1577664000000 | 737.38 |
1577750400000 | 739.3 |
1577923200000 | 746.21 |
1578009600000 | 741.84 |
1578268800000 | 743.27 |
1578355200000 | 743.54 |
1578441600000 | 742.22 |
1578528000000 | 745.76 |
1578614400000 | 745.58 |
1578873600000 | 748.57 |
1578960000000 | 750.67 |
1579046400000 | 746.66 |
1579132800000 | 752.19 |
1579219200000 | 757.83 |
1579478400000 | 760.46 |
1579564800000 | 758.0599 |
1579651200000 | 756.12 |
1579737600000 | 747.28 |
1579824000000 | 756.57 |
1580083200000 | 740.54 |
1580169600000 | 744.3099 |
1580256000000 | 747.0599 |
1580342400000 | 743.76 |
1580428800000 | 739.61 |
1580688000000 | 738.62 |
1580774400000 | 751.78 |
1580860800000 | 762.62 |
1580947200000 | 763.59 |
1581033600000 | 755.44 |
1581292800000 | 756.86 |
1581379200000 | 766.11 |
1581465600000 | 768.72 |
1581552000000 | 767.92 |
1581638400000 | 775.52 |
1581897600000 | 776.51 |
1581984000000 | 777.1 |
1582070400000 | 787.03 |
1582156800000 | 783.58 |
1582243200000 | 777.0599 |
1582502400000 | 746.77 |
1582588800000 | 735.87 |
1582675200000 | 738.04 |
1582761600000 | 711.84 |
1582848000000 | 689.41 |
1583107200000 | 693.14 |
1583193600000 | 705.07 |
1583280000000 | 709.41 |
1583366400000 | 700.9299 |
1583452800000 | 676.1799 |
1583712000000 | 639.26 |
1583798400000 | 631.9 |
1583884800000 | 614.33 |
1583971200000 | 552.76 |
1584057600000 | 559.57 |
1584316800000 | 536.73 |
1584403200000 | 549.25 |
1584489600000 | 532.86 |
1584576000000 | 547.04 |
1584662400000 | 543.71 |
1584921600000 | 523.3 |
1585008000000 | 557.58 |
1585094400000 | 578.98 |
1585180800000 | 595.02 |
1585267200000 | 574.69 |
1585526400000 | 584.7 |
1585612800000 | 598.36 |
1585699200000 | 590.14 |
1585785600000 | 596.86 |
1585872000000 | 590.51 |
1586131200000 | 613.01 |
1586217600000 | 631.82 |
1586304000000 | 633.64 |
1586390400000 | 634.7 |
1586822400000 | 646.8 |
1586908800000 | 623.9299 |
1586995200000 | 623.96 |
1587081600000 | 643.65 |
1587340800000 | 644.47 |
1587427200000 | 628.75 |
1587513600000 | 633.26 |
1587600000000 | 644.4 |
1587686400000 | 642.23 |
1587945600000 | 647.5 |
1588032000000 | 655.84 |
1588118400000 | 665.09 |
1588204800000 | 658.63 |
1588291200000 | 658.51 |
1588550400000 | 634.7 |
1588636800000 | 645.83 |
1588723200000 | 643.26 |
1588809600000 | 653.63 |
1588896000000 | 665.1 |
1589155200000 | 664.73 |
1589241600000 | 669.86 |
1589328000000 | 656.28 |
1589414400000 | 639.82 |
1589500800000 | 647.29 |
1589760000000 | 674.3099 |
1589846400000 | 676.27 |
1589932800000 | 678.57 |
1590019200000 | 678.96 |
1590105600000 | 671.89 |
1590364800000 | 683.78 |
1590451200000 | 692.89 |
1590537600000 | 691.85 |
1590624000000 | 697.95 |
1590710400000 | 696.35 |
1590969600000 | 700.28 |
1591056000000 | 709.37 |
1591142400000 | 723.94 |
1591228800000 | 723.98 |
1591315200000 | 733.85 |
1591574400000 | 728.83 |
1591660800000 | 718.12 |
1591747200000 | 716.28 |
1591833600000 | 689.36 |
1591920000000 | 692.55 |
1592179200000 | 691.21 |
1592265600000 | 713.04 |
1592352000000 | 716.28 |
1592438400000 | 718.72 |
1592524800000 | 720.95 |
1592784000000 | 712.95 |
1592870400000 | 717.87 |
1592956800000 | 701.53 |
1593043200000 | 700.39 |
1593129600000 | 702.05 |
1593388800000 | 703.3 |
1593475200000 | 704.26 |
1593561600000 | 712.92 |
1593648000000 | 722.74 |
1593734400000 | 722.79 |
1593993600000 | 733.65 |
1594080000000 | 729.8 |
1594166400000 | 728.79 |
1594252800000 | 724.78 |
1594339200000 | 727.01 |
1594598400000 | 742.14 |
1594684800000 | 736.32 |
1594771200000 | 748.42 |
1594857600000 | 742.92 |
1594944000000 | 746.64 |
1595203200000 | 752.04 |
1595289600000 | 745.6 |
1595376000000 | 751.52 |
1595462400000 | 751.92 |
1595548800000 | 739.41 |
1595808000000 | 740.52 |
1595894400000 | 740.1799 |
1595980800000 | 743.66 |
1596067200000 | 726.28 |
1596153600000 | 727.5 |
1596412800000 | 743.16 |
1596499200000 | 738.62 |
1596585600000 | 747.24 |
1596672000000 | 745.58 |
1596758400000 | 750.8 |
1597017600000 | 748.73 |
1597104000000 | 759.4299 |
1597190400000 | 763.45 |
1597276800000 | 766.34 |
1597363200000 | 756.02 |
1597622400000 | 765.37 |
1597708800000 | 756.42 |
1597795200000 | 762.76 |
1597881600000 | 750.73 |
1597968000000 | 748.88 |
1598227200000 | 758.75 |
1598313600000 | 757.2 |
1598400000000 | 762.63 |
1598486400000 | 755.33 |
1598572800000 | 750.2 |
1598832000000 | 752.49 |
1598918400000 | 755.09 |
1599004800000 | 758.02 |
1599091200000 | 753.1 |
1599177600000 | 744.35 |
1599436800000 | 758.5599 |
1599523200000 | 749.94 |
1599609600000 | 763.07 |
1599696000000 | 759.91 |
1599782400000 | 760.52 |
1600041600000 | 760.32 |
1600128000000 | 767.21 |
1600214400000 | 772.21 |
1600300800000 | 772.83 |
1600387200000 | 775.34 |
1600646400000 | 750.65 |
1600732800000 | 758.3099 |
1600819200000 | 762.91 |
1600905600000 | 761.66 |
1600992000000 | 764.27 |
1601251200000 | 782.2 |
1601337600000 | 782.38 |
1601424000000 | 780.0599 |
1601510400000 | 783.66 |
1601596800000 | 778.98 |
1601856000000 | 792.26 |
1601942400000 | 792.38 |
1602028800000 | 792.84 |
1602115200000 | 794.95 |
1602201600000 | 803.36 |
1602460800000 | 810.4299 |
1602547200000 | 804.85 |
1602633600000 | 809.79 |
1602720000000 | 795.6 |
1602806400000 | 801.75 |
1603065600000 | 801.24 |
1603152000000 | 793.85 |
1603238400000 | 781.72 |
1603324800000 | 776.84 |
1603411200000 | 781.54 |
1603670400000 | 759.89 |
1603756800000 | 758.92 |
1603843200000 | 740.61 |
1603929600000 | 741.27 |
1604016000000 | 744.39 |
1604275200000 | 753.17 |
1604361600000 | 766.86 |
1604448000000 | 780.5 |
1604534400000 | 791.71 |
1604620800000 | 789.97 |
1604880000000 | 804.85 |
1604966400000 | 798.78 |
1605052800000 | 808.71 |
1605139200000 | 804.57 |
1605225600000 | 810.38 |
1605484800000 | 817.2 |
1605571200000 | 817.9 |
1605657600000 | 816.33 |
1605744000000 | 812.23 |
1605830400000 | 819.5599 |
1606089600000 | 821.86 |
1606176000000 | 826 |
1606262400000 | 826.12 |
1606348800000 | 830.35 |
1606435200000 | 840.47 |
1606694400000 | 841.76 |
1606780800000 | 839.06 |
1606867200000 | 837.38 |
1606953600000 | 834.34 |
1607040000000 | 831.34 |
1607299200000 | 829.95 |
1607385600000 | 841.3 |
1607472000000 | 844.43 |
1607558400000 | 843.01 |
1607644800000 | 841.98 |
1607904000000 | 847.53 |
1607990400000 | 848.39 |
1608076800000 | 853.58 |
1608163200000 | 851.74 |
1608249600000 | 859.29 |
1608508800000 | 841.09 |
1608595200000 | 852.28 |
1608681600000 | 857.05 |
1608768000000 | 855.93 |
1609113600000 | 867.43 |
1609200000000 | 870.49 |
1609286400000 | 869.06 |
1609372800000 | 868.36 |
1609718400000 | 874.71 |
1609804800000 | 870.39 |
1609891200000 | 871.03 |
1609977600000 | 882.8 |
1610064000000 | 890.58 |
1610323200000 | 884.87 |
1610409600000 | 886.3 |
1610496000000 | 891.73 |
1610582400000 | 894.05 |
1610668800000 | 887.56 |
1610928000000 | 892 |
1611014400000 | 893.54 |
1611100800000 | 897.81 |
1611187200000 | 898.36 |
1611273600000 | 893.26 |
1611532800000 | 887.89 |
1611619200000 | 886.04 |
1611705600000 | 880.05 |
1611792000000 | 881.83 |
1611878400000 | 870.76 |
1612137600000 | 889.06 |
1612224000000 | 894.42 |
1612310400000 | 900.31 |
1612396800000 | 900.29 |
1612483200000 | 899.92 |
1612742400000 | 907.13 |
1612828800000 | 900.24 |
1612915200000 | 899.3 |
1613001600000 | 910.17 |
1613088000000 | 915.13 |
1613347200000 | 920.71 |
1613433600000 | 919.32 |
1613520000000 | 914.66 |
1613606400000 | 909.92 |
1613692800000 | 922.77 |
1613952000000 | 921.74 |
1614038400000 | 912.85 |
1614124800000 | 923.3 |
1614211200000 | 924.6 |
1614297600000 | 913.89 |
1614556800000 | 931.02 |
1614643200000 | 934.77 |
1614729600000 | 930.34 |
1614816000000 | 916.27 |
1614902400000 | 909.41 |
1615161600000 | 922.11 |
1615248000000 | 936.18 |
1615334400000 | 939.34 |
1615420800000 | 954.88 |
1615507200000 | 948.94 |
1615766400000 | 952.74 |
1615852800000 | 962.13 |
1615939200000 | 955.83 |
1616025600000 | 965.6 |
1616112000000 | 966.41 |
1616371200000 | 969.84 |
1616457600000 | 963.54 |
1616544000000 | 965.97 |
1616630400000 | 966.32 |
1616716800000 | 979.07 |
1616976000000 | 981.16 |
1617062400000 | 986.02 |
1617148800000 | 984.4 |
1617235200000 | 989.91 |
1617667200000 | 1000.87 |
1617753600000 | 1002.73 |
1617840000000 | 1003.59 |
1617926400000 | 1006.52 |
1618185600000 | 997.94 |
1618272000000 | 1002.32 |
1618358400000 | 995.61 |
1618444800000 | 1004.38 |
1618531200000 | 1018.63 |
1618790400000 | 1012.79 |
1618876800000 | 999.42 |
1618963200000 | 1000.81 |
1619049600000 | 1010.24 |
1619136000000 | 1015.1 |
1619395200000 | 1019.31 |
1619481600000 | 1016.75 |
1619568000000 | 1012.77 |
1619654400000 | 1004.86 |
1619740800000 | 997.39 |
1620000000000 | 1001.85 |
1620086400000 | 989.42 |
1620172800000 | 1008.38 |
1620259200000 | 1003.85 |
1620345600000 | 1011.92 |
1620604800000 | 1015.57 |
1620691200000 | 991.56 |
1620777600000 | 991.38 |
1620864000000 | 990.58 |
1620950400000 | 992.39 |
1621209600000 | 989.91 |
1621296000000 | 998.01 |
1621382400000 | 981.8 |
1621468800000 | 994.76 |
1621555200000 | 1000.05 |
1621814400000 | 1002.56 |
1621900800000 | 1004.39 |
1621987200000 | 999.27 |
1622073600000 | 1005.25 |
1622160000000 | 1015.5 |
1622419200000 | 1014.03 |
1622505600000 | 1026.23 |
1622592000000 | 1024.29 |
1622678400000 | 1023.72 |
1622764800000 | 1027.76 |
1623024000000 | 1028.45 |
1623110400000 | 1028.98 |
1623196800000 | 1029.94 |
1623283200000 | 1027.21 |
1623369600000 | 1031.1 |
1623628800000 | 1036.28 |
1623715200000 | 1034.48 |
1623801600000 | 1038.88 |
1623888000000 | 1031.04 |
1623974400000 | 1022.91 |
1624233600000 | 1025.32 |
1624320000000 | 1031.07 |
1624406400000 | 1026.14 |
1624492800000 | 1035.16 |
1624579200000 | 1036.76 |
1624838400000 | 1036.64 |
1624924800000 | 1041.6099 |
1625011200000 | 1038.31 |
1625097600000 | 1044.8599 |
1625184000000 | 1049.42 |
1625443200000 | 1055.27 |
1625529600000 | 1052.5 |
1625616000000 | 1070.73 |
1625702400000 | 1051.26 |
1625788800000 | 1059.41 |
1626048000000 | 1069.57 |
1626134400000 | 1075.29 |
1626220800000 | 1079.56 |
1626307200000 | 1074.66 |
1626393600000 | 1074.91 |
1626652800000 | 1055.99 |
1626739200000 | 1062.91 |
1626825600000 | 1076.47 |
1626912000000 | 1086.1 |
1626998400000 | 1099.9 |
1627257600000 | 1096.77 |
1627344000000 | 1094.09 |
1627430400000 | 1096.47 |
1627516800000 | 1099.29 |
1627603200000 | 1096.41 |
1627862400000 | 1101.98 |
1627948800000 | 1106.6199 |
1628035200000 | 1111.05 |
1628121600000 | 1109.48 |
1628208000000 | 1099.22 |
1628467200000 | 1099.84 |
1628553600000 | 1105.3 |
1628640000000 | 1106.06 |
1628726400000 | 1104.95 |
1628812800000 | 1106.7 |
1629072000000 | 1095.66 |
1629158400000 | 1099.56 |
1629244800000 | 1095.89 |
1629331200000 | 1078.3 |
1629417600000 | 1085.39 |
1629676800000 | 1092.51 |
1629763200000 | 1085.92 |
1629849600000 | 1083.97 |
1629936000000 | 1082.75 |
1630022400000 | 1088.17 |
1630281600000 | 1089.8 |
1630368000000 | 1083.85 |
1630454400000 | 1089.83 |
1630540800000 | 1099.91 |
1630627200000 | 1092.2 |
1630886400000 | 1101.07 |
1630972800000 | 1095.54 |
1631059200000 | 1084.53 |
1631145600000 | 1081.72 |
1631232000000 | 1081.49 |
1631491200000 | 1072.83 |
1631577600000 | 1079.2 |
1631664000000 | 1070.64 |
1631750400000 | 1072.9 |
1631836800000 | 1061.84 |
1632096000000 | 1038.14 |
1632182400000 | 1041.55 |
1632268800000 | 1052.91 |
1632355200000 | 1067.73 |
1632441600000 | 1057.23 |
1632700800000 | 1052.1199 |
1632787200000 | 1030.22 |
1632873600000 | 1027.92 |
1632960000000 | 1028.3 |
1633046400000 | 1026.01 |
1633305600000 | 1024.38 |
1633392000000 | 1029.18 |
1633478400000 | 1018.66 |
1633564800000 | 1033.72 |
1633651200000 | 1024.6 |
1633910400000 | 1024.05 |
1633996800000 | 1032.77 |
1634083200000 | 1042.4 |
1634169600000 | 1049.94 |
1634256000000 | 1057.91 |
1634515200000 | 1056.65 |
1634601600000 | 1059.71 |
1634688000000 | 1062.79 |
1634774400000 | 1062.97 |
1634860800000 | 1068.93 |
1635120000000 | 1069.28 |
1635206400000 | 1075.38 |
1635292800000 | 1070.8599 |
1635379200000 | 1072.19 |
1635465600000 | 1053.1 |
1635724800000 | 1054.6099 |
1635811200000 | 1053.74 |
1635897600000 | 1058.23 |
1635984000000 | 1065.35 |
1636070400000 | 1060.32 |
1636329600000 | 1067.65 |
1636416000000 | 1066.94 |
1636502400000 | 1068.63 |
1636588800000 | 1077.97 |
1636675200000 | 1086.4 |
1636934400000 | 1088.63 |
1637020800000 | 1094.44 |
1637107200000 | 1093.59 |
1637193600000 | 1090.05 |
1637280000000 | 1089.89 |
1637539200000 | 1090.74 |
1637625600000 | 1078.53 |
1637712000000 | 1082.23 |
1637798400000 | 1085.96 |
1637884800000 | 1057.83 |
1638144000000 | 1067.2 |
1638230400000 | 1051.3699 |
1638316800000 | 1071.08 |
1638403200000 | 1060.09 |
1638489600000 | 1051.47 |
1638748800000 | 1057.3 |
1638835200000 | 1088.43 |
1638921600000 | 1087.42 |
1639008000000 | 1087.31 |
1639094400000 | 1081.96 |
1639353600000 | 1076.04 |
1639440000000 | 1060.76 |
1639526400000 | 1061.5 |
1639612800000 | 1067.3699 |
1639699200000 | 1064.68 |
1639958400000 | 1054.72 |
1640044800000 | 1072.31 |
1640131200000 | 1076.56 |
1640217600000 | 1092.8599 |
1640304000000 | 1093.54 |
1640563200000 | 1104.42 |
1640649600000 | 1106.52 |
1640736000000 | 1108.3599 |
1640822400000 | 1108.81 |
1640908800000 | 1110.22 |
1641168000000 | 1115.03 |
1641254400000 | 1124.31 |
1641340800000 | 1126.9 |
1641427200000 | 1121.02 |
1641513600000 | 1101.46 |
1641772800000 | 1074.19 |
1641859200000 | 1082.43 |
1641945600000 | 1091.23 |
1642032000000 | 1091.92 |
1642118400000 | 1077.03 |
1642377600000 | 1079.06 |
1642464000000 | 1071.03 |
1642550400000 | 1079.55 |
1642636800000 | 1087.2 |
1642723200000 | 1066.25 |
1642982400000 | 1027.99 |
1643068800000 | 1032.8699 |
1643155200000 | 1053.26 |
1643241600000 | 1051.04 |
1643328000000 | 1047.8599 |
1643587200000 | 1057.65 |
1643673600000 | 1071.64 |
1643760000000 | 1076.83 |
1643846400000 | 1057.38 |
1643932800000 | 1042.3599 |
1644192000000 | 1044.53 |
1644278400000 | 1038.1 |
1644364800000 | 1055.73 |
1644451200000 | 1062.65 |
1644537600000 | 1057.56 |
1644796800000 | 1037.18 |
1644883200000 | 1049.71 |
1644969600000 | 1049.26 |
1645056000000 | 1030.46 |
1645142400000 | 1013.48 |
1645401600000 | 1001.06 |
1645488000000 | 1001.4 |
1645574400000 | 992.59 |
1645660800000 | 970.19 |
1645747200000 | 994.45 |
1646006400000 | 998.48 |
1646092800000 | 988.55 |
1646179200000 | 1001.07 |
1646265600000 | 984.72 |
1646352000000 | 954.81 |
1646611200000 | 951.78 |
1646697600000 | 950.9 |
1646784000000 | 968.06 |
1646870400000 | 966.35 |
1646956800000 | 978.56 |
1647216000000 | 989.33 |
1647302400000 | 980.71 |
1647388800000 | 1012.84 |
1647475200000 | 1018.05 |
1647561600000 | 1021.47 |
1647820800000 | 1033.99 |
1647907200000 | 1033.57 |
1647993600000 | 1022.69 |
1648080000000 | 1010.38 |
1648166400000 | 1013.58 |
1648425600000 | 1025.33 |
1648512000000 | 1029.69 |
1648598400000 | 1034.52 |
1648684800000 | 1023.58 |
1648771200000 | 1036.77 |
1649030400000 | 1043.31 |
1649116800000 | 1044.01 |
1649203200000 | 1025.93 |
1649289600000 | 1031.51 |
1649376000000 | 1037.22 |
1649635200000 | 1023.65 |
1649721600000 | 1025.83 |
1649808000000 | 1027.91 |
1649894400000 | 1029.26 |
1650326400000 | 1029.16 |
1650412800000 | 1028.3599 |
1650499200000 | 1035.83 |
1650585600000 | 1011.08 |
1650844800000 | 989.36 |
1650931200000 | 979.62 |
1651017600000 | 988.61 |
1651104000000 | 983.32 |
1651190400000 | 988.51 |
1651449600000 | 972.99 |
1651536000000 | 976.89 |
1651622400000 | 963.04 |
1651708800000 | 953.85 |
1651795200000 | 936.86 |
1652054400000 | 910.88 |
1652140800000 | 916.28 |
1652227200000 | 932.24 |
1652313600000 | 924.47 |
1652400000000 | 937.4 |
1652659200000 | 945.17 |
1652745600000 | 954.92 |
1652832000000 | 948.2 |
1652918400000 | 942.81 |
1653004800000 | 949.65 |
1653264000000 | 958.12 |
1653350400000 | 952.58 |
1653436800000 | 949.95 |
1653523200000 | 951.84 |
1653609600000 | 971.72 |
1653868800000 | 981.7 |
1653955200000 | 971.62 |
1654041600000 | 961.35 |
1654128000000 | 971.6 |
1654214400000 | 967.41 |
1654473600000 | 970.2 |
1654560000000 | 967.87 |
1654646400000 | 966.03 |
1654732800000 | 948.41 |
1654819200000 | 922.48 |
1655078400000 | 905.07 |
1655164800000 | 896.96 |
1655251200000 | 902.62 |
1655337600000 | 877.29 |
1655424000000 | 873.11 |
1655683200000 | 885.9 |
1655769600000 | 882.87 |
1655856000000 | 867.79 |
1655942400000 | 855.67 |
1656028800000 | 863.16 |
1656288000000 | 882.8 |
1656374400000 | 887.81 |
1656460800000 | 880.39 |
1656547200000 | 858.41 |
1656633600000 | 866.19 |
1656892800000 | 871.96 |
1656979200000 | 856.1 |
1657065600000 | 864.58 |
1657152000000 | 881.96 |
1657238400000 | 884.38 |
1657497600000 | 872.44 |
1657584000000 | 877.72 |
1657670400000 | 863.26 |
1657756800000 | 847.84 |
1657843200000 | 858.29 |
1658102400000 | 868.51 |
1658188800000 | 873.64 |
1658275200000 | 873.43 |
1658361600000 | 875.63 |
1658448000000 | 878.55 |
1658707200000 | 873.99 |
1658793600000 | 867.86 |
1658880000000 | 869.13 |
1658966400000 | 884.29 |
1659052800000 | 903.67 |
1659312000000 | 894.27 |
1659398400000 | 884.75 |
1659484800000 | 885.94 |
1659571200000 | 887.42 |
1659657600000 | 880.93 |
1659916800000 | 890.42 |
1660003200000 | 884.53 |
1660089600000 | 903.72 |
1660176000000 | 906.67 |
1660262400000 | 911.72 |
1660521600000 | 909.03 |
1660608000000 | 917.23 |
1660694400000 | 906.43 |
1660780800000 | 918.38 |
1660867200000 | 914.77 |
1661126400000 | 902.87 |
1661212800000 | 901.5 |
1661299200000 | 899.68 |
1661385600000 | 902.01 |
1661472000000 | 890.72 |
1661731200000 | 885.34 |
1661817600000 | 883.13 |
1661904000000 | 876.17 |
1661990400000 | 857.32 |
1662076800000 | 874.12 |
1662336000000 | 860.44 |
1662422400000 | 857.78 |
1662508800000 | 852.14 |
1662595200000 | 852.65 |
1662681600000 | 867.36 |
1662940800000 | 882.54 |
1663027200000 | 867.8 |
1663113600000 | 852.67 |
1663200000000 | 848.18 |
1663286400000 | 838.22 |
1663545600000 | 838.01 |
1663632000000 | 819.94 |
1663718400000 | 831.28 |
1663804800000 | 817.15 |
1663891200000 | 800.4299 |
1664150400000 | 793.14 |
1664236800000 | 795.77 |
1664323200000 | 791.08 |
1664409600000 | 775.83 |
1664496000000 | 784.33 |
1664755200000 | 795.36 |
1664841600000 | 819.27 |
1664928000000 | 800.53 |
1665014400000 | 802.29 |
1665100800000 | 787.69 |
1665360000000 | 794.53 |
1665446400000 | 791.16 |
1665532800000 | 788.0599 |
1665619200000 | 800.97 |
1665705600000 | 805.79 |
1665964800000 | 821.09 |
1666051200000 | 827.0599 |
1666137600000 | 814.22 |
1666224000000 | 817.2 |
1666310400000 | 806.9 |
1666569600000 | 819.9 |
1666656000000 | 820.92 |
1666742400000 | 830.54 |
1666828800000 | 835.34 |
1666915200000 | 832.14 |
1667174400000 | 834.08 |
1667260800000 | 843.47 |
1667347200000 | 841.15 |
1667433600000 | 832.75 |
1667520000000 | 850.59 |
1667779200000 | 860.93 |
1667865600000 | 868.92 |
1667952000000 | 870.07 |
1668038400000 | 888.57 |
1668124800000 | 893.92 |
1668384000000 | 895.96 |
1668470400000 | 891.02 |
1668556800000 | 884.18 |
1668643200000 | 878.55 |
1668729600000 | 883.7 |
1668988800000 | 880.79 |
1669075200000 | 890.59 |
1669161600000 | 888.61 |
1669248000000 | 893.4 |
1669334400000 | 896.4 |
1669593600000 | 888.85 |
1669680000000 | 892.85 |
1669766400000 | 899.77 |
1669852800000 | 905.55 |
1669939200000 | 907.31 |
1670198400000 | 908.43 |
1670284800000 | 899.52 |
1670371200000 | 886.66 |
1670457600000 | 886.02 |
1670544000000 | 895.24 |
1670803200000 | 891.49 |
1670889600000 | 906.27 |
1670976000000 | 902.88 |
1671062400000 | 884.75 |
1671148800000 | 870.49 |
1671408000000 | 872.25 |
1671494400000 | 874.16 |
1671580800000 | 888.69 |
1671667200000 | 879.9 |
1671753600000 | 888.58 |
1672099200000 | 889.07 |
1672185600000 | 884.33 |
1672272000000 | 893.17 |
1672358400000 | 881.08 |
1672617600000 | 895.96 |
1672704000000 | 895.27 |
1672790400000 | 894.17 |
1672876800000 | 909.04 |
1672963200000 | 914.56 |
1673222400000 | 933.74 |
1673308800000 | 926.9 |
1673395200000 | 937.69 |
1673481600000 | 948.66 |
1673568000000 | 945.86 |
1673827200000 | 952.71 |
1673913600000 | 949.68 |
1674000000000 | 944.92 |
1674086400000 | 931.84 |
1674172800000 | 939.42 |
1674432000000 | 950.55 |
1674518400000 | 944.84 |
1674604800000 | 939.84 |
1674691200000 | 944.83 |
1674777600000 | 951.23 |
1675036800000 | 951.38 |
1675123200000 | 946.68 |
1675209600000 | 955.56 |
1675296000000 | 980.24 |
1675382400000 | 979.36 |
1675641600000 | 962.79 |
1675728000000 | 963.22 |
1675814400000 | 971.13 |
1675900800000 | 956.34 |
1675987200000 | 944.17 |
1676246400000 | 947.39 |
1676332800000 | 948.28 |
1676419200000 | 948.85 |
1676505600000 | 950.52 |
1676592000000 | 946.78 |
1676851200000 | 944.31 |
1676937600000 | 933.58 |
1677024000000 | 935.44 |
1677110400000 | 933.05 |
1677196800000 | 923.1 |
1677456000000 | 932.53 |
1677542400000 | 936.62 |
1677628800000 | 939.55 |
1677715200000 | 940.22 |
1677801600000 | 951.45 |
1678060800000 | 950.68 |
1678147200000 | 946.4 |
1678233600000 | 944.57 |
1678320000000 | 940.3 |
1678406400000 | 924.04 |
1678665600000 | 912.97 |
1678752000000 | 919.07 |
1678838400000 | 888.13 |
1678924800000 | 889.67 |
1679011200000 | 879.39 |
1679270400000 | 889.26 |
1679356800000 | 899.71 |
1679443200000 | 901.24 |
1679529600000 | 906.91 |
1679616000000 | 889.6 |
1679875200000 | 897.46 |
1679961600000 | 900.44 |
1680048000000 | 915.63 |
1680134400000 | 932.64 |
1680220800000 | 940.98 |
1680480000000 | 942.4 |
1680566400000 | 941.66 |
1680652800000 | 933.79 |
1680739200000 | 939.41 |
1681171200000 | 951.87 |
1681257600000 | 948.46 |
1681344000000 | 954.35 |
1681430400000 | 961.59 |
1681689600000 | 964.26 |
1681776000000 | 966.13 |
1681862400000 | 959.26 |
1681948800000 | 957.35 |
1682035200000 | 951.75 |
1682294400000 | 954.17 |
1682380800000 | 947.29 |
1682467200000 | 952.24 |
1682553600000 | 952.46 |
1682640000000 | 951.12 |
1682899200000 | 952.81 |
1682985600000 | 939.44 |
1683072000000 | 943.12 |
1683158400000 | 936 |
1683244800000 | 941.86 |
1683504000000 | 946.58 |
1683590400000 | 938.39 |
1683676800000 | 936.83 |
1683763200000 | 940.49 |
1683849600000 | 940.28 |
1684108800000 | 949.03 |
1684195200000 | 940.04 |
1684281600000 | 937.51 |
1684368000000 | 939.71 |
1684454400000 | 947.08 |
1684713600000 | 946.27 |
1684800000000 | 946.72 |
1684886400000 | 938.08 |
1684972800000 | 932.98 |
1685059200000 | 938.08 |
1685318400000 | 935.8 |
1685404800000 | 934.93 |
1685491200000 | 922.9 |
1685577600000 | 926.38 |
1685664000000 | 943.85 |
1685923200000 | 949.03 |
1686009600000 | 947.94 |
1686096000000 | 950.31 |
1686182400000 | 949.22 |
1686268800000 | 951.53 |
1686528000000 | 946.31 |
1686614400000 | 952.52 |
1686700800000 | 954.3 |
1686787200000 | 948.66 |
1686873600000 | 952.41 |
1687132800000 | 934.85 |
1687219200000 | 927.78 |
1687305600000 | 909.69 |
1687392000000 | 902.24 |
1687478400000 | 896.23 |
1687737600000 | 897.86 |
1687824000000 | 898.57 |
1687910400000 | 907.41 |
1687996800000 | 917.37 |
1688083200000 | 920.9 |
1688342400000 | 924.58 |
1688428800000 | 931.33 |
1688515200000 | 928.29 |
1688601600000 | 912.86 |
1688688000000 | 916.21 |
1688947200000 | 917.49 |
1689033600000 | 919.72 |
1689120000000 | 928.18 |
1689206400000 | 920.27 |
1689292800000 | 918.31 |
1689552000000 | 912.51 |
1689638400000 | 918.3 |
1689724800000 | 921.52 |
1689811200000 | 926.02 |
1689897600000 | 922.26 |
1690156800000 | 923.4 |
1690243200000 | 932.78 |
1690329600000 | 930.37 |
1690416000000 | 935.37 |
1690502400000 | 934.31 |
1690761600000 | 937.43 |
1690848000000 | 933.65 |
1690934400000 | 924.29 |
1691020800000 | 916.86 |
1691107200000 | 916.29 |
1691366400000 | 915.74 |
1691452800000 | 913.07 |
1691539200000 | 920.63 |
1691625600000 | 925.76 |
1691712000000 | 921.67 |
1691971200000 | 916.25 |
1692057600000 | 910.22 |
1692144000000 | 913.28 |
1692230400000 | 906.9 |
1692316800000 | 901.21 |
1692576000000 | 897.72 |
1692662400000 | 900.16 |
1692748800000 | 902.05 |
1692835200000 | 896.54 |
1692921600000 | 902.38 |
1693180800000 | 910.33 |
1693267200000 | 918.36 |
1693353600000 | 920.16 |
1693440000000 | 924.31 |
1693526400000 | 929.79 |
1693785600000 | 932.29 |
1693872000000 | 934.61 |
1693958400000 | 934.98 |
1694044800000 | 928.01 |
1694131200000 | 924.46 |
1694390400000 | 932.05 |
1694476800000 | 928.81 |
1694563200000 | 926.27 |
1694649600000 | 940.2 |
1694736000000 | 941.21 |
1694995200000 | 937.78 |
1695081600000 | 929.52 |
1695168000000 | 937.33 |
1695254400000 | 929.86 |
1695340800000 | 922.21 |
1695600000000 | 909.93 |
1695686400000 | 898.45 |
1695772800000 | 897.3 |
1695859200000 | 897.2 |
1695945600000 | 907.49 |
1696204800000 | 898.51 |
1696291200000 | 887.24 |
1696377600000 | 885.41 |
1696464000000 | 893.62 |
1696550400000 | 903.41 |
1696809600000 | 903.39 |
1696896000000 | 915.46 |
1696982400000 | 916.06 |
1697068800000 | 917.66 |
1697155200000 | 914.03 |
1697414400000 | 909.76 |
1697500800000 | 902.41 |
1697587200000 | 893.02 |
1697673600000 | 881.32 |
1697760000000 | 867.76 |
1698019200000 | 866.14 |
1698105600000 | 874.98 |
1698192000000 | 872.04 |
1698278400000 | 878.78 |
1698364800000 | 881.34 |
1698624000000 | 888.6 |
1698710400000 | 902.81 |
1698796800000 | 900.22 |
1698883200000 | 920.69 |
1698969600000 | 917.4 |
1699228800000 | 918.57 |
1699315200000 | 912.11 |
1699401600000 | 917.12 |
1699488000000 | 927.22 |
1699574400000 | 917.03 |
1699833600000 | 918.58 |
1699920000000 | 942.26 |
1700006400000 | 945.4 |
1700092800000 | 935.04 |
1700179200000 | 948.46 |
1700438400000 | 951.15 |
1700524800000 | 943.11 |
1700611200000 | 944.74 |
1700697600000 | 953.04 |
1700784000000 | 955.26 |
1701043200000 | 957.28 |
1701129600000 | 949.66 |
1701216000000 | 952.66 |
1701302400000 | 954.02 |
1701388800000 | 959.43 |
1701648000000 | 954.52 |
1701734400000 | 956.09 |
1701820800000 | 959.61 |
1701907200000 | 959.55 |
1701993600000 | 964.96 |
1702252800000 | 969.25 |
1702339200000 | 958.87 |
1702425600000 | 955.6 |
1702512000000 | 979.15 |
1702598400000 | 983.89 |
1702857600000 | 981.93 |
1702944000000 | 985.98 |
1703030400000 | 986.22 |
1703116800000 | 981.85 |
1703203200000 | 983.26 |
1703635200000 | 987.27 |
1703721600000 | 985.98 |
1703808000000 | 988.38 |
1704153600000 | 991.21 |
1704240000000 | 982.25 |
1704326400000 | 989.66 |
1704412800000 | 989.33 |
1704672000000 | 992.49 |
1704758400000 | 989.08 |
1704844800000 | 984.3 |
1704931200000 | 984.57 |
1705017600000 | 991.82 |
1705276800000 | 985.84 |
1705363200000 | 983.07 |
1705449600000 | 967.86 |
1705536000000 | 970.35 |
1705622400000 | 964.84 |
1705881600000 | 967.77 |
1705968000000 | 973.94 |
1706054400000 | 976.72 |
1706140800000 | 979.45 |
1706227200000 | 984.19 |
1706486400000 | 982.9 |
1706572800000 | 980.55 |
1706659200000 | 978.63 |
1706745600000 | 981.29 |
1706832000000 | 976.57 |
1707091200000 | 970.95 |
1707177600000 | 976.49 |
1707264000000 | 971.93 |
1707350400000 | 967.18 |
1707436800000 | 963.24 |
1707696000000 | 966.66 |
1707782400000 | 963.41 |
1707868800000 | 967.92 |
1707955200000 | 975.06 |
1708041600000 | 983.22 |
1708300800000 | 980.71 |
1708387200000 | 980.03 |
1708473600000 | 979.38 |
1708560000000 | 977.07 |
1708646400000 | 975.48 |
1708905600000 | 973.21 |
1708992000000 | 976.26 |
1709078400000 | 974.69 |
1709164800000 | 974.35 |
1709251200000 | 983.98 |
1709510400000 | 978.93 |
1709596800000 | 972.33 |
1709683200000 | 973.72 |
1709769600000 | 979.65 |
1709856000000 | 989.31 |
1710115200000 | 985.19 |
1710201600000 | 992.17 |
1710288000000 | 997.28 |
1710374400000 | 999.47 |
1710460800000 | 1001.53 |
1710720000000 | 1002.28 |
1710806400000 | 1007.64 |
1710892800000 | 1012.85 |
1710979200000 | 1027.79 |
1711065600000 | 1030.15 |
1711324800000 | 1029.38 |
1711411200000 | 1031.82 |
1711497600000 | 1039.8 |
1711584000000 | 1038.3 |
1712016000000 | 1033.41 |
1712102400000 | 1039.81 |
1712188800000 | 1044.85 |
1712275200000 | 1041.48 |
1712534400000 | 1044.06 |
1712620800000 | 1039.08 |
1712707200000 | 1039.02 |
1712793600000 | 1037.56 |
1712880000000 | 1043.7 |
1713139200000 | 1044.08 |
1713225600000 | 1031.02 |
1713312000000 | 1034.51 |
1713398400000 | 1035.54 |
1713484800000 | 1035.72 |
1713744000000 | 1041.57 |
1713830400000 | 1054.79 |
1713916800000 | 1054.8699 |
1714003200000 | 1048.9 |
1714089600000 | 1067.55 |
1714348800000 | 1074.31 |
1714435200000 | 1071.48 |
1714521600000 | 1071.1099 |
1714608000000 | 1064.25 |
1714694400000 | 1072.16 |
1714953600000 | 1081.59 |
1715040000000 | 1090.94 |
1715126400000 | 1094.52 |
1715212800000 | 1094.29 |
1715299200000 | 1105.94 |
1715558400000 | 1106.29 |
1715644800000 | 1113.45 |
1715731200000 | 1114.23 |
1715817600000 | 1119.76 |
1715904000000 | 1115.44 |
1716163200000 | 1122.85 |
1716249600000 | 1126.1099 |
1716336000000 | 1118.26 |
1716422400000 | 1117.65 |
1716508800000 | 1113.1199 |
1716768000000 | 1117.72 |
1716854400000 | 1110.39 |
1716940800000 | 1095.98 |
1717027200000 | 1101.8699 |
1717113600000 | 1104.84 |
1717372800000 | 1101.54 |
1717459200000 | 1087.92 |
1717545600000 | 1088.8599 |
1717632000000 | 1090.17 |
1717718400000 | 1095.34 |
1717977600000 | 1085.71 |
1718064000000 | 1075.3599 |
1718150400000 | 1085.3699 |
1718236800000 | 1080.14 |
1718323200000 | 1065.27 |
1718582400000 | 1065.71 |
1718668800000 | 1070.79 |
1718755200000 | 1068.8 |
1718841600000 | 1080.76 |
1718928000000 | 1084.52 |
1719187200000 | 1088.72 |
1719273600000 | 1079.6199 |
1719360000000 | 1078.99 |
1719446400000 | 1077.44 |
1719532800000 | 1077.24 |
1719792000000 | 1090.28 |
1719878400000 | 1080.72 |
1719964800000 | 1085.84 |
1720051200000 | 1094.58 |
1720137600000 | 1090.8 |
1720396800000 | 1090.6199 |
1720483200000 | 1083.06 |
1720569600000 | 1089.13 |
1720656000000 | 1092.78 |
1720742400000 | 1118.32 |
1721001600000 | 1106.05 |
1721088000000 | 1105.48 |
1721174400000 | 1102.92 |
1721260800000 | 1111.79 |
1721347200000 | 1104 |
1721606400000 | 1115.04 |
1721692800000 | 1113.78 |
1721779200000 | 1106.67 |
1721865600000 | 1105.73 |
1721952000000 | 1109.53 |
1722211200000 | 1111.1199 |
1722297600000 | 1114.13 |
1722384000000 | 1118.71 |
1722470400000 | 1101.6199 |
1722556800000 | 1073.8699 |
1722816000000 | 1044.97 |
1722902400000 | 1047.6199 |
1722988800000 | 1065.69 |
1723075200000 | 1068.04 |
1723161600000 | 1075.5 |
1723420800000 | 1079.6199 |
1723507200000 | 1088.39 |
1723593600000 | 1097.18 |
1723680000000 | 1103.65 |
1723766400000 | 1103.93 |
1724025600000 | 1107.3 |
1724112000000 | 1098.3 |
1724198400000 | 1095.71 |
1724284800000 | 1099.28 |
1724371200000 | 1107.53 |
1724630400000 | 1107.53 |
1724716800000 | 1108.4 |
1724803200000 | 1106.42 |
1724889600000 | 1116.3 |
1724976000000 | 1118.46 |
1725235200000 | 1114.45 |
1725321600000 | 1103.4 |
1725408000000 | 1092.85 |
1725494400000 | 1085.54 |
1725580800000 | 1077.05 |
1725840000000 | 1085.2 |
1725926400000 | 1083.18 |
1726012800000 | 1082.33 |
1726099200000 | 1089.75 |
1726185600000 | 1098.96 |
1726444800000 | 1103.95 |
1726531200000 | 1107.6199 |
1726617600000 | 1103.74 |
1726704000000 | 1119.2 |
1726790400000 | 1116.71 |
1727049600000 | 1121.21 |
1727136000000 | 1124.14 |
1727222400000 | 1134.13 |
1727308800000 | 1137.07 |
1727395200000 | 1136.21 |
1727654400000 | 1138.6099 |
1727740800000 | 1135.71 |
1727827200000 | 1138.26 |
1727913600000 | 1131.91 |
1728000000000 | 1133.04 |
1728259200000 | 1136.2 |
1728345600000 | 1125.85 |
1728432000000 | 1128.78 |
1728518400000 | 1119.19 |
1728604800000 | 1126.73 |
1728864000000 | 1129.6099 |
1728950400000 | 1118.41 |
1729036800000 | 1121.43 |
1729123200000 | 1124.5 |
1729209600000 | 1125.63 |
1729468800000 | 1119.77 |
1729555200000 | 1113.64 |
1729641600000 | 1114.3699 |
1729728000000 | 1110.25 |
1729814400000 | 1121.81 |
1730073600000 | 1129.42 |
1730160000000 | 1118.03 |
1730246400000 | 1113.88 |
1730332800000 | 1100.32 |
1730419200000 | 1110.34 |
1730678400000 | 1118.23 |
1730764800000 | 1123.9 |
1730851200000 | 1102.34 |
1730937600000 | 1115.26 |
1731024000000 | 1113.04 |
1731283200000 | 1115.59 |
1731369600000 | 1094.85 |
1731456000000 | 1094.6 |
1731542400000 | 1103.25 |
1731628800000 | 1096.09 |
1731888000000 | 1089.29 |
1731974400000 | 1089.45 |
1732060800000 | 1087.8 |
1732147200000 | 1090.32 |
1732233600000 | 1098.06 |
1732492800000 | 1105.55 |
1732579200000 | 1090.04 |
1732665600000 | 1095.79 |
1732752000000 | 1097.95 |
1732838400000 | 1100.67 |
STOXX Nordic Mid | STOXX Nordic | |
---|---|---|
2017 | 22.813422873433 | 13.637601625575 |
2018 | -6.8154449778639 | -3.642107126603 |
2019 | 27.438718575742 | 28.433551562015 |
2020 | 17.603650363404 | 13.947238337986 |
2021 | 28.096257089775 | 32.623750328738 |
2022 | -20.853013194258 | -8.1472558879065 |
2023 | 12.379844713904 | 16.739392179304 |
2024 | 12.530038695844 | 10.390592760588 |
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.