Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Total Market Mid
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Mid | 473.2 | 318.2 | 4.7 | 4.9 | 12.5 | 0.1 | 3.9 | 0.0 | 17.6 |
STOXX Nordic Total Market | 2,115.6 | 1,626.5 | 2.9 | 0.4 | 325.6 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 27.6 |
---|---|
Basic Resources | 12.9 |
Food, Beverage and Tobacco | 8.5 |
Telecommunications | 8.0 |
Health Care | 7.9 |
Construction and Materials | 5.9 |
Energy | 4.7 |
Real Estate | 4.7 |
Financial Services | 4.5 |
Consumer Products and Services | 4.0 |
Country weighting
Sweden | 48.1 |
---|---|
Norway | 20.9 |
Finland | 17.4 |
Denmark | 13.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Total Market Mid | 0.9 | 7.3 | 13.8 | -5.0 | 40.9 | N/A | N/A | 14.0 | -1.7 | 7.2 |
STOXX Nordic Total Market | -0.2 | 6.0 | 13.2 | 7.9 | 65.6 | N/A | N/A | 13.4 | 2.6 | 10.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Mid | N/A | N/A | 12.8 | 18.5 | 20.0 | N/A | N/A | 0.7 | -0.2 | 0.3 |
STOXX Nordic Total Market | N/A | N/A | 13.1 | 17.8 | 19.5 | N/A | N/A | 0.7 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Mid | 0.8 | 0.8 | 0.8 | 0.9 | 1.0 | 8.9 | 7.5 | 7.3 | 6.7 | 5.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Mid | 0.9 | 0.8 | 0.8 | 1.0 | 1.0 | 1.6 | 0.1 | 0.0 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic Total Market 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 Total Market Mid | 20.4 | 17.7 | 18.1 | 18.1 | 2.2 | 3.4 | 1.3 | 3.8 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.05 |
978480000000 | 97.07 |
978566400000 | 100.54 |
978652800000 | 101.76 |
978912000000 | 101.9 |
978998400000 | 101.14 |
979084800000 | 100.92 |
979171200000 | 100.49 |
979257600000 | 101.08 |
979516800000 | 101.32 |
979603200000 | 99.93 |
979689600000 | 101.91 |
979776000000 | 102.56 |
979862400000 | 103.11 |
980121600000 | 102.43 |
980208000000 | 101.51 |
980294400000 | 102.89 |
980380800000 | 103.35 |
980467200000 | 102.66 |
980726400000 | 103.04 |
980812800000 | 104.06 |
980899200000 | 105.27 |
980985600000 | 104.55 |
981072000000 | 104.12 |
981331200000 | 102.96 |
981417600000 | 104.05 |
981504000000 | 103.47 |
981590400000 | 103.27 |
981676800000 | 102.24 |
981936000000 | 101.36 |
982022400000 | 100.76 |
982108800000 | 99.67 |
982195200000 | 102.36 |
982281600000 | 101.43 |
982540800000 | 101.74 |
982627200000 | 102.28 |
982713600000 | 101.64 |
982800000000 | 100.1 |
982886400000 | 98.85 |
983145600000 | 99.77 |
983232000000 | 100.45 |
983318400000 | 100.4 |
983404800000 | 98.48 |
983491200000 | 98.21 |
983750400000 | 98.58 |
983836800000 | 100.78 |
983923200000 | 100.63 |
984009600000 | 100.53 |
984096000000 | 100.23 |
984355200000 | 98.11 |
984441600000 | 96.51 |
984528000000 | 93.99 |
984614400000 | 95.63 |
984700800000 | 93.49 |
984960000000 | 92.15 |
985046400000 | 92.41 |
985132800000 | 90.51 |
985219200000 | 86.84 |
985305600000 | 89.21 |
985564800000 | 92.79 |
985651200000 | 94.53 |
985737600000 | 92.63 |
985824000000 | 90.51 |
985910400000 | 90.09 |
986169600000 | 88.79 |
986256000000 | 87.6 |
986342400000 | 87.26 |
986428800000 | 90.4 |
986515200000 | 89.78 |
986774400000 | 91.63 |
986860800000 | 94.28 |
986947200000 | 95 |
987033600000 | 93.73 |
987465600000 | 94.26 |
987552000000 | 97.25 |
987638400000 | 98.57 |
987724800000 | 97.4 |
987984000000 | 96.23 |
988070400000 | 96.14 |
988156800000 | 96.21 |
988243200000 | 97.44 |
988329600000 | 99.36 |
988588800000 | 101.92 |
988675200000 | 101.73 |
988761600000 | 101.16 |
988848000000 | 99.62 |
988934400000 | 100.26 |
989193600000 | 101.03 |
989280000000 | 100.41 |
989366400000 | 100.04 |
989452800000 | 101.87 |
989539200000 | 101.88 |
989798400000 | 100.65 |
989884800000 | 100.87 |
989971200000 | 100.99 |
990057600000 | 103.37 |
990144000000 | 104.41 |
990403200000 | 105.47 |
990489600000 | 105.65 |
990576000000 | 104.7 |
990662400000 | 104.67 |
990748800000 | 104.81 |
991008000000 | 104.53 |
991094400000 | 103.74 |
991180800000 | 102.67 |
991267200000 | 102.83 |
991353600000 | 101.63 |
991612800000 | 101.55 |
991699200000 | 103.21 |
991785600000 | 102.29 |
991872000000 | 101.08 |
991958400000 | 100.92 |
992217600000 | 99.9 |
992304000000 | 99.06 |
992390400000 | 99.92 |
992476800000 | 97.8 |
992563200000 | 97.94 |
992822400000 | 98.12 |
992908800000 | 97.58 |
992995200000 | 96.22 |
993081600000 | 96.58 |
993168000000 | 96.94 |
993427200000 | 97.8 |
993513600000 | 96.09 |
993600000000 | 96.76 |
993686400000 | 98.71 |
993772800000 | 99.13 |
994032000000 | 99.48 |
994118400000 | 99.93 |
994204800000 | 99.19 |
994291200000 | 98.52 |
994377600000 | 96.2 |
994636800000 | 96.22 |
994723200000 | 96.53 |
994809600000 | 95.67 |
994896000000 | 96.3 |
994982400000 | 96.51 |
995241600000 | 96.53 |
995328000000 | 95.52 |
995414400000 | 94.46 |
995500800000 | 96.06 |
995587200000 | 95.18 |
995846400000 | 95.12 |
995932800000 | 93.99 |
996019200000 | 92.64 |
996105600000 | 93.65 |
996192000000 | 95.32 |
996451200000 | 96.31 |
996537600000 | 96.77 |
996624000000 | 97.35 |
996710400000 | 97.94 |
996796800000 | 97.87 |
997056000000 | 97.73 |
997142400000 | 97.6 |
997228800000 | 96.76 |
997315200000 | 95.47 |
997401600000 | 94.78 |
997660800000 | 94.96 |
997747200000 | 95.68 |
997833600000 | 94.99 |
997920000000 | 93.84 |
998006400000 | 92.46 |
998265600000 | 90.69 |
998352000000 | 91.25 |
998438400000 | 91.78 |
998524800000 | 92.46 |
998611200000 | 93.98 |
998870400000 | 93.75 |
998956800000 | 92.67 |
999043200000 | 91.53 |
999129600000 | 89.49 |
999216000000 | 88.9 |
999475200000 | 88.02 |
999561600000 | 89.24 |
999648000000 | 88.73 |
999734400000 | 88.26 |
999820800000 | 86.64 |
1000080000000 | 84.92 |
1000166400000 | 80.5 |
1000252800000 | 81.98 |
1000339200000 | 82.46 |
1000425600000 | 80.2 |
1000684800000 | 79.75 |
1000771200000 | 77.61 |
1000857600000 | 77.04 |
1000944000000 | 73.52 |
1001030400000 | 71.5 |
1001289600000 | 74.63 |
1001376000000 | 75.99 |
1001462400000 | 75.15 |
1001548800000 | 76.2 |
1001635200000 | 78.56 |
1001894400000 | 77.44 |
1001980800000 | 77.76 |
1002067200000 | 78.44 |
1002153600000 | 80.69 |
1002240000000 | 80.62 |
1002499200000 | 80.49 |
1002585600000 | 80.61 |
1002672000000 | 82.39 |
1002758400000 | 86.16 |
1002844800000 | 85.01 |
1003104000000 | 84.33 |
1003190400000 | 84.58 |
1003276800000 | 86.96 |
1003363200000 | 85.17 |
1003449600000 | 84.02 |
1003708800000 | 84.1 |
1003795200000 | 86.49 |
1003881600000 | 87.54 |
1003968000000 | 85.87 |
1004054400000 | 87.34 |
1004313600000 | 86.01 |
1004400000000 | 83.73 |
1004486400000 | 84.53 |
1004572800000 | 84.34 |
1004659200000 | 84.66 |
1004918400000 | 86.93 |
1005004800000 | 87.55 |
1005091200000 | 88.38 |
1005177600000 | 90.1 |
1005264000000 | 89.12 |
1005523200000 | 87.68 |
1005609600000 | 90.68 |
1005696000000 | 91.49 |
1005782400000 | 92.22 |
1005868800000 | 92.46 |
1006128000000 | 93.02 |
1006214400000 | 91.19 |
1006300800000 | 91.4 |
1006387200000 | 92.76 |
1006473600000 | 92.67 |
1006732800000 | 93.07 |
1006819200000 | 92.68 |
1006905600000 | 91.3 |
1006992000000 | 91.28 |
1007078400000 | 91.27 |
1007337600000 | 91.18 |
1007424000000 | 92.29 |
1007510400000 | 95.3 |
1007596800000 | 95.04 |
1007683200000 | 95.1 |
1007942400000 | 93.59 |
1008028800000 | 93.53 |
1008115200000 | 92.88 |
1008201600000 | 91.64 |
1008288000000 | 89.89 |
1008547200000 | 90.87 |
1008633600000 | 91.75 |
1008720000000 | 90.73 |
1008806400000 | 89.86 |
1008892800000 | 91.17 |
1009152000000 | 91.17 |
1009411200000 | 92.99 |
1009497600000 | 94.9 |
1009756800000 | 95.03 |
1009929600000 | 94.34 |
1010016000000 | 97.51 |
1010102400000 | 98.42 |
1010361600000 | 98.58 |
1010448000000 | 96.53 |
1010534400000 | 96.86 |
1010620800000 | 96.32 |
1010707200000 | 96.87 |
1010966400000 | 93.66 |
1011052800000 | 92.65 |
1011139200000 | 90.76 |
1011225600000 | 92.33 |
1011312000000 | 92.35 |
1011571200000 | 91.7 |
1011657600000 | 92.06 |
1011744000000 | 92.02 |
1011830400000 | 92.97 |
1011916800000 | 92.7 |
1012176000000 | 93.15 |
1012262400000 | 92.21 |
1012348800000 | 90.61 |
1012435200000 | 93.03 |
1012521600000 | 93.38 |
1012780800000 | 93.07 |
1012867200000 | 92.24 |
1012953600000 | 91.64 |
1013040000000 | 91.77 |
1013126400000 | 91.34 |
1013385600000 | 92.22 |
1013472000000 | 92.44 |
1013558400000 | 92.88 |
1013644800000 | 92.87 |
1013731200000 | 92.77 |
1013990400000 | 91.69 |
1014076800000 | 90.84 |
1014163200000 | 90.71 |
1014249600000 | 92.03 |
1014336000000 | 91.72 |
1014595200000 | 92.64 |
1014681600000 | 93.45 |
1014768000000 | 95.57 |
1014854400000 | 95.31 |
1014940800000 | 95.83 |
1015200000000 | 99.06 |
1015286400000 | 99.32 |
1015372800000 | 98.48 |
1015459200000 | 99.53 |
1015545600000 | 100.58 |
1015804800000 | 99.92 |
1015891200000 | 99.16 |
1015977600000 | 99 |
1016064000000 | 98.3 |
1016150400000 | 98.05 |
1016409600000 | 98.67 |
1016496000000 | 98.92 |
1016582400000 | 98.32 |
1016668800000 | 98.49 |
1016755200000 | 98.66 |
1017014400000 | 98.27 |
1017100800000 | 97.68 |
1017187200000 | 97.77 |
1017273600000 | 98.27 |
1017705600000 | 98.41 |
1017792000000 | 97.8 |
1017878400000 | 96.99 |
1017964800000 | 97.9 |
1018224000000 | 96.43 |
1018310400000 | 96.3 |
1018396800000 | 96.49 |
1018483200000 | 95.7 |
1018569600000 | 95.91 |
1018828800000 | 95.86 |
1018915200000 | 97.09 |
1019001600000 | 97.52 |
1019088000000 | 96.25 |
1019174400000 | 96.08 |
1019433600000 | 94.37 |
1019520000000 | 94.24 |
1019606400000 | 92.48 |
1019692800000 | 91.4 |
1019779200000 | 93.11 |
1020038400000 | 92.93 |
1020124800000 | 93.58 |
1020211200000 | 93.46 |
1020297600000 | 94.71 |
1020384000000 | 93.48 |
1020643200000 | 93 |
1020729600000 | 92.82 |
1020816000000 | 95.33 |
1020902400000 | 95.23 |
1020988800000 | 94.23 |
1021248000000 | 94.95 |
1021334400000 | 96.04 |
1021420800000 | 96.03 |
1021507200000 | 95.34 |
1021593600000 | 95.46 |
1021852800000 | 95.66 |
1021939200000 | 95.25 |
1022025600000 | 93.85 |
1022112000000 | 94.25 |
1022198400000 | 94.25 |
1022457600000 | 93.87 |
1022544000000 | 93.2 |
1022630400000 | 92.07 |
1022716800000 | 91.05 |
1022803200000 | 91.57 |
1023062400000 | 91.59 |
1023148800000 | 90.02 |
1023235200000 | 90.67 |
1023321600000 | 90.66 |
1023408000000 | 89.16 |
1023667200000 | 89.7 |
1023753600000 | 90.09 |
1023840000000 | 89.19 |
1023926400000 | 89.23 |
1024012800000 | 87.2 |
1024272000000 | 88.95 |
1024358400000 | 89.55 |
1024444800000 | 88.31 |
1024531200000 | 85.6 |
1024617600000 | 85.24 |
1024876800000 | 83.34 |
1024963200000 | 85.73 |
1025049600000 | 84.64 |
1025136000000 | 87 |
1025222400000 | 88.95 |
1025481600000 | 88.97 |
1025568000000 | 88.18 |
1025654400000 | 85.35 |
1025740800000 | 85.79 |
1025827200000 | 87.61 |
1026086400000 | 87.74 |
1026172800000 | 86.73 |
1026259200000 | 84.66 |
1026345600000 | 82.05 |
1026432000000 | 82.25 |
1026691200000 | 80.97 |
1026777600000 | 79.71 |
1026864000000 | 81.6 |
1026950400000 | 82.19 |
1027036800000 | 80.09 |
1027296000000 | 76.39 |
1027382400000 | 74.13 |
1027468800000 | 70.43 |
1027555200000 | 73.18 |
1027641600000 | 72.33 |
1027900800000 | 76.87 |
1027987200000 | 77.75 |
1028073600000 | 78.44 |
1028160000000 | 76.74 |
1028246400000 | 75.11 |
1028505600000 | 72.5 |
1028592000000 | 73.87 |
1028678400000 | 74.24 |
1028764800000 | 75.5 |
1028851200000 | 75.59 |
1029110400000 | 75.68 |
1029196800000 | 76.22 |
1029283200000 | 75.1 |
1029369600000 | 76.49 |
1029456000000 | 75.85 |
1029715200000 | 76.97 |
1029801600000 | 77.33 |
1029888000000 | 79.02 |
1029974400000 | 79.97 |
1030060800000 | 78.72 |
1030320000000 | 78.11 |
1030406400000 | 78.66 |
1030492800000 | 77.97 |
1030579200000 | 76.41 |
1030665600000 | 76.16 |
1030924800000 | 75.78 |
1031011200000 | 72.94 |
1031097600000 | 72.66 |
1031184000000 | 72.37 |
1031270400000 | 73.85 |
1031529600000 | 73.16 |
1031616000000 | 74.27 |
1031702400000 | 75.77 |
1031788800000 | 73.8 |
1031875200000 | 73.01 |
1032134400000 | 73.42 |
1032220800000 | 72.97 |
1032307200000 | 70.59 |
1032393600000 | 69.1 |
1032480000000 | 68.91 |
1032739200000 | 66.92 |
1032825600000 | 65.76 |
1032912000000 | 66.65 |
1032998400000 | 68.3 |
1033084800000 | 68.35 |
1033344000000 | 64.88 |
1033430400000 | 65.78 |
1033516800000 | 66.23 |
1033603200000 | 64.99 |
1033689600000 | 64.71 |
1033948800000 | 62.66 |
1034035200000 | 62.1 |
1034121600000 | 60.91 |
1034208000000 | 62.03 |
1034294400000 | 65.57 |
1034553600000 | 65.23 |
1034640000000 | 69.9 |
1034726400000 | 68.82 |
1034812800000 | 69.9 |
1034899200000 | 70.3 |
1035158400000 | 70.16 |
1035244800000 | 69.33 |
1035331200000 | 67.66 |
1035417600000 | 68.73 |
1035504000000 | 68.44 |
1035763200000 | 69.51 |
1035849600000 | 67.15 |
1035936000000 | 69.01 |
1036022400000 | 70.49 |
1036108800000 | 69.55 |
1036368000000 | 71.69 |
1036454400000 | 72.6 |
1036540800000 | 71.78 |
1036627200000 | 69.86 |
1036713600000 | 69.58 |
1036972800000 | 69.2 |
1037059200000 | 70.35 |
1037145600000 | 70.65 |
1037232000000 | 72.29 |
1037318400000 | 72 |
1037577600000 | 73.22 |
1037664000000 | 71.89 |
1037750400000 | 72.51 |
1037836800000 | 75.28 |
1037923200000 | 75.93 |
1038182400000 | 75.66 |
1038268800000 | 74.73 |
1038355200000 | 76.38 |
1038441600000 | 77.56 |
1038528000000 | 77.77 |
1038787200000 | 77.59 |
1038873600000 | 75.88 |
1038960000000 | 75.32 |
1039046400000 | 74.71 |
1039132800000 | 73.89 |
1039392000000 | 72.78 |
1039478400000 | 73.28 |
1039564800000 | 73.7 |
1039651200000 | 73 |
1039737600000 | 72.45 |
1039996800000 | 72.83 |
1040083200000 | 71.4 |
1040169600000 | 70.4 |
1040256000000 | 70.67 |
1040342400000 | 71.28 |
1040601600000 | 70.76 |
1040688000000 | 70.75 |
1040947200000 | 69.64 |
1041206400000 | 69.36 |
1041292800000 | 69.57 |
1041465600000 | 72.36 |
1041552000000 | 73.1 |
1041811200000 | 73.16 |
1041897600000 | 72.92 |
1041984000000 | 71.27 |
1042070400000 | 71.54 |
1042156800000 | 71.61 |
1042416000000 | 72.2 |
1042502400000 | 72.48 |
1042588800000 | 71.84 |
1042675200000 | 72.09 |
1042761600000 | 70.84 |
1043020800000 | 71.42 |
1043107200000 | 70.45 |
1043193600000 | 69.59 |
1043280000000 | 69.23 |
1043366400000 | 69.19 |
1043625600000 | 66.78 |
1043712000000 | 65.54 |
1043798400000 | 64.36 |
1043884800000 | 65.42 |
1043971200000 | 64.55 |
1044230400000 | 65.77 |
1044316800000 | 64.01 |
1044403200000 | 64.72 |
1044489600000 | 64.24 |
1044576000000 | 63.66 |
1044835200000 | 62.33 |
1044921600000 | 63.6 |
1045008000000 | 63.74 |
1045094400000 | 63.92 |
1045180800000 | 64.61 |
1045440000000 | 65.71 |
1045526400000 | 66.15 |
1045612800000 | 65.77 |
1045699200000 | 64.47 |
1045785600000 | 64.11 |
1046044800000 | 64.02 |
1046131200000 | 62.23 |
1046217600000 | 61.76 |
1046304000000 | 62.37 |
1046390400000 | 62.89 |
1046649600000 | 62.92 |
1046736000000 | 62.1 |
1046822400000 | 61.62 |
1046908800000 | 60.77 |
1046995200000 | 59.94 |
1047254400000 | 59.35 |
1047340800000 | 59.15 |
1047427200000 | 58.36 |
1047513600000 | 60.08 |
1047600000000 | 62.27 |
1047859200000 | 63.5 |
1047945600000 | 64.45 |
1048032000000 | 65.19 |
1048118400000 | 65.46 |
1048204800000 | 66.94 |
1048464000000 | 65.35 |
1048550400000 | 65.24 |
1048636800000 | 65.34 |
1048723200000 | 64.19 |
1048809600000 | 63.9 |
1049068800000 | 62.3 |
1049155200000 | 62.63 |
1049241600000 | 64.67 |
1049328000000 | 65.3 |
1049414400000 | 65.37 |
1049673600000 | 67.94 |
1049760000000 | 67.31 |
1049846400000 | 67.26 |
1049932800000 | 66.52 |
1050019200000 | 67.27 |
1050278400000 | 67.43 |
1050364800000 | 68.76 |
1050451200000 | 68.96 |
1050537600000 | 68.86 |
1050969600000 | 69.01 |
1051056000000 | 69.88 |
1051142400000 | 69.89 |
1051228800000 | 69.43 |
1051488000000 | 70.74 |
1051574400000 | 72.27 |
1051660800000 | 72.22 |
1051747200000 | 72.19 |
1051833600000 | 72.06 |
1052092800000 | 72.81 |
1052179200000 | 72.88 |
1052265600000 | 72.27 |
1052352000000 | 70.45 |
1052438400000 | 70.97 |
1052697600000 | 71.03 |
1052784000000 | 71.74 |
1052870400000 | 71.58 |
1052956800000 | 71.95 |
1053043200000 | 72.03 |
1053302400000 | 70.73 |
1053388800000 | 70.51 |
1053475200000 | 69.65 |
1053561600000 | 69.96 |
1053648000000 | 70.04 |
1053907200000 | 69.39 |
1053993600000 | 69.35 |
1054080000000 | 71.2 |
1054166400000 | 71.04 |
1054252800000 | 71.94 |
1054512000000 | 72.91 |
1054598400000 | 72.25 |
1054684800000 | 72.75 |
1054771200000 | 72.92 |
1054857600000 | 74.22 |
1055116800000 | 74.05 |
1055203200000 | 74.01 |
1055289600000 | 74.9 |
1055376000000 | 75.37 |
1055462400000 | 74.23 |
1055721600000 | 74.81 |
1055808000000 | 75.77 |
1055894400000 | 75.78 |
1055980800000 | 75 |
1056067200000 | 75.17 |
1056326400000 | 74.45 |
1056412800000 | 73.15 |
1056499200000 | 73.36 |
1056585600000 | 73.78 |
1056672000000 | 74.92 |
1056931200000 | 74.01 |
1057017600000 | 73.08 |
1057104000000 | 74.37 |
1057190400000 | 75.12 |
1057276800000 | 74.91 |
1057536000000 | 77 |
1057622400000 | 77.28 |
1057708800000 | 76.67 |
1057795200000 | 75.93 |
1057881600000 | 76.2 |
1058140800000 | 77.6 |
1058227200000 | 78.13 |
1058313600000 | 77.98 |
1058400000000 | 77.98 |
1058486400000 | 77.9 |
1058745600000 | 77.51 |
1058832000000 | 77.16 |
1058918400000 | 77.44 |
1059004800000 | 78.36 |
1059091200000 | 78.1 |
1059350400000 | 78.92 |
1059436800000 | 78.36 |
1059523200000 | 78.64 |
1059609600000 | 78.76 |
1059696000000 | 79.18 |
1059955200000 | 79.07 |
1060041600000 | 79.47 |
1060128000000 | 78.55 |
1060214400000 | 78.28 |
1060300800000 | 78.84 |
1060560000000 | 78.29 |
1060646400000 | 79.35 |
1060732800000 | 80.5 |
1060819200000 | 80.77 |
1060905600000 | 80.54 |
1061164800000 | 81.49 |
1061251200000 | 82.84 |
1061337600000 | 83.2 |
1061424000000 | 84.17 |
1061510400000 | 83.87 |
1061769600000 | 82.91 |
1061856000000 | 81.86 |
1061942400000 | 82.42 |
1062028800000 | 82.96 |
1062115200000 | 83.31 |
1062374400000 | 85.04 |
1062460800000 | 85.78 |
1062547200000 | 87.64 |
1062633600000 | 87.49 |
1062720000000 | 86.85 |
1062979200000 | 86.76 |
1063065600000 | 86.25 |
1063152000000 | 85.03 |
1063238400000 | 86 |
1063324800000 | 85.92 |
1063584000000 | 86.14 |
1063670400000 | 86.59 |
1063756800000 | 86.79 |
1063843200000 | 87 |
1063929600000 | 86.4 |
1064188800000 | 84.42 |
1064275200000 | 84.81 |
1064361600000 | 84.99 |
1064448000000 | 83.54 |
1064534400000 | 83.43 |
1064793600000 | 83.03 |
1064880000000 | 80.79 |
1064966400000 | 81.54 |
1065052800000 | 82.15 |
1065139200000 | 84.35 |
1065398400000 | 84.56 |
1065484800000 | 84.04 |
1065571200000 | 84.33 |
1065657600000 | 85.32 |
1065744000000 | 84.59 |
1066003200000 | 85.28 |
1066089600000 | 86.58 |
1066176000000 | 87.84 |
1066262400000 | 86.95 |
1066348800000 | 86.6 |
1066608000000 | 86.53 |
1066694400000 | 86.33 |
1066780800000 | 84.78 |
1066867200000 | 85.37 |
1066953600000 | 85.57 |
1067212800000 | 86.49 |
1067299200000 | 87.76 |
1067385600000 | 88.17 |
1067472000000 | 88.94 |
1067558400000 | 88.56 |
1067817600000 | 89.73 |
1067904000000 | 89.85 |
1067990400000 | 88.61 |
1068076800000 | 89.28 |
1068163200000 | 90.93 |
1068422400000 | 90.54 |
1068508800000 | 90.06 |
1068595200000 | 90.45 |
1068681600000 | 91 |
1068768000000 | 91.36 |
1069027200000 | 89.73 |
1069113600000 | 89.43 |
1069200000000 | 88.63 |
1069286400000 | 88.2 |
1069372800000 | 88.39 |
1069632000000 | 89.52 |
1069718400000 | 89.42 |
1069804800000 | 88.94 |
1069891200000 | 89.99 |
1069977600000 | 89.23 |
1070236800000 | 90.15 |
1070323200000 | 90.17 |
1070409600000 | 90.68 |
1070496000000 | 91.29 |
1070582400000 | 91.32 |
1070841600000 | 90.58 |
1070928000000 | 91.07 |
1071014400000 | 90.21 |
1071100800000 | 90.29 |
1071187200000 | 90.6 |
1071446400000 | 90.55 |
1071532800000 | 89.25 |
1071619200000 | 88.46 |
1071705600000 | 88.52 |
1071792000000 | 88.62 |
1072051200000 | 88.63 |
1072137600000 | 89.75 |
1072224000000 | 89.59 |
1072656000000 | 90.36 |
1072742400000 | 89.99 |
1072828800000 | 89.99 |
1073001600000 | 91.7 |
1073260800000 | 91.49 |
1073347200000 | 91.35 |
1073433600000 | 91.04 |
1073520000000 | 91.33 |
1073606400000 | 91.64 |
1073865600000 | 91.98 |
1073952000000 | 92.46 |
1074038400000 | 93.61 |
1074124800000 | 94.04 |
1074211200000 | 94.76 |
1074470400000 | 95.6 |
1074556800000 | 94.51 |
1074643200000 | 94.1 |
1074729600000 | 95.52 |
1074816000000 | 95.6 |
1075075200000 | 95.55 |
1075161600000 | 95.7 |
1075248000000 | 95.02 |
1075334400000 | 93.74 |
1075420800000 | 93.74 |
1075680000000 | 93.59 |
1075766400000 | 93.69 |
1075852800000 | 93.48 |
1075939200000 | 93.65 |
1076025600000 | 95.97 |
1076284800000 | 96.44 |
1076371200000 | 96.17 |
1076457600000 | 96.48 |
1076544000000 | 96.47 |
1076630400000 | 95.9 |
1076889600000 | 95.83 |
1076976000000 | 96.22 |
1077062400000 | 96.65 |
1077148800000 | 97.91 |
1077235200000 | 97.24 |
1077494400000 | 97.34 |
1077580800000 | 96.35 |
1077667200000 | 96.32 |
1077753600000 | 96.53 |
1077840000000 | 96.48 |
1078099200000 | 97.76 |
1078185600000 | 98.11 |
1078272000000 | 98.41 |
1078358400000 | 98.47 |
1078444800000 | 98.53 |
1078704000000 | 98.43 |
1078790400000 | 97.49 |
1078876800000 | 96.84 |
1078963200000 | 94.51 |
1079049600000 | 94.5 |
1079308800000 | 93.41 |
1079395200000 | 94.05 |
1079481600000 | 95 |
1079568000000 | 93.47 |
1079654400000 | 93.44 |
1079913600000 | 91.81 |
1080000000000 | 92.44 |
1080086400000 | 92.13 |
1080172800000 | 93.67 |
1080259200000 | 93.93 |
1080518400000 | 95.05 |
1080604800000 | 94.39 |
1080691200000 | 95.08 |
1080777600000 | 96.34 |
1080864000000 | 97.52 |
1081123200000 | 98.44 |
1081209600000 | 97.58 |
1081296000000 | 98.12 |
1081382400000 | 98.3 |
1081814400000 | 98.68 |
1081900800000 | 97.5 |
1081987200000 | 97.35 |
1082073600000 | 97.49 |
1082332800000 | 97.64 |
1082419200000 | 99.14 |
1082505600000 | 98.69 |
1082592000000 | 99.98 |
1082678400000 | 100.56 |
1082937600000 | 100.46 |
1083024000000 | 100.21 |
1083110400000 | 99.01 |
1083196800000 | 98.11 |
1083283200000 | 97.23 |
1083542400000 | 97.71 |
1083628800000 | 98 |
1083715200000 | 98.51 |
1083801600000 | 96.13 |
1083888000000 | 96.13 |
1084147200000 | 92.96 |
1084233600000 | 94.34 |
1084320000000 | 93.18 |
1084406400000 | 94.63 |
1084492800000 | 93.92 |
1084752000000 | 92.69 |
1084838400000 | 93.34 |
1084924800000 | 95.41 |
1085011200000 | 95.51 |
1085097600000 | 95.16 |
1085356800000 | 95.43 |
1085443200000 | 94.73 |
1085529600000 | 95.1 |
1085616000000 | 95.92 |
1085702400000 | 96.32 |
1085961600000 | 96.24 |
1086048000000 | 95.9 |
1086134400000 | 96.47 |
1086220800000 | 96.57 |
1086307200000 | 97.33 |
1086566400000 | 98.21 |
1086652800000 | 98.55 |
1086739200000 | 97.75 |
1086825600000 | 97.47 |
1086912000000 | 97.85 |
1087171200000 | 96.68 |
1087257600000 | 97.22 |
1087344000000 | 98.04 |
1087430400000 | 97.89 |
1087516800000 | 98.3 |
1087776000000 | 98.37 |
1087862400000 | 97.68 |
1087948800000 | 98.15 |
1088035200000 | 99.03 |
1088121600000 | 99.21 |
1088380800000 | 99.43 |
1088467200000 | 99.52 |
1088553600000 | 99.56 |
1088640000000 | 99.88 |
1088726400000 | 99.04 |
1088985600000 | 98.9 |
1089072000000 | 98.33 |
1089158400000 | 98.22 |
1089244800000 | 98.29 |
1089331200000 | 97.91 |
1089590400000 | 97.26 |
1089676800000 | 98.21 |
1089763200000 | 98.38 |
1089849600000 | 98.07 |
1089936000000 | 97.89 |
1090195200000 | 96.94 |
1090281600000 | 96.82 |
1090368000000 | 98.1 |
1090454400000 | 96.61 |
1090540800000 | 96.39 |
1090800000000 | 96.17 |
1090886400000 | 96.84 |
1090972800000 | 96.61 |
1091059200000 | 97.18 |
1091145600000 | 97.33 |
1091404800000 | 97.11 |
1091491200000 | 97.39 |
1091577600000 | 96.81 |
1091664000000 | 96.85 |
1091750400000 | 95.05 |
1092009600000 | 94.02 |
1092096000000 | 94.79 |
1092182400000 | 93.93 |
1092268800000 | 93.78 |
1092355200000 | 93.23 |
1092614400000 | 93.97 |
1092700800000 | 94.8 |
1092787200000 | 95.14 |
1092873600000 | 95.44 |
1092960000000 | 95.22 |
1093219200000 | 96.59 |
1093305600000 | 96.74 |
1093392000000 | 97.27 |
1093478400000 | 98.23 |
1093564800000 | 98.2 |
1093824000000 | 98.1 |
1093910400000 | 97.54 |
1093996800000 | 98.09 |
1094083200000 | 98.32 |
1094169600000 | 98.94 |
1094428800000 | 99.42 |
1094515200000 | 99.29 |
1094601600000 | 99.36 |
1094688000000 | 98.99 |
1094774400000 | 99.14 |
1095033600000 | 100.08 |
1095120000000 | 99.52 |
1095206400000 | 99.28 |
1095292800000 | 99.51 |
1095379200000 | 99.95 |
1095638400000 | 99.9 |
1095724800000 | 100.41 |
1095811200000 | 100 |
1095897600000 | 99.45 |
1095984000000 | 99.59 |
1096243200000 | 98.94 |
1096329600000 | 99.1 |
1096416000000 | 100.7 |
1096502400000 | 101.03 |
1096588800000 | 102.62 |
1096848000000 | 103.48 |
1096934400000 | 103.55 |
1097020800000 | 103.13 |
1097107200000 | 103.13 |
1097193600000 | 102.72 |
1097452800000 | 102.53 |
1097539200000 | 101.82 |
1097625600000 | 102.55 |
1097712000000 | 101.87 |
1097798400000 | 100.94 |
1098057600000 | 101.13 |
1098144000000 | 102.43 |
1098230400000 | 100.89 |
1098316800000 | 101.28 |
1098403200000 | 101.64 |
1098662400000 | 99.96 |
1098748800000 | 100.18 |
1098835200000 | 101.01 |
1098921600000 | 101.37 |
1099008000000 | 100.98 |
1099267200000 | 102.06 |
1099353600000 | 103.34 |
1099440000000 | 103.21 |
1099526400000 | 102.98 |
1099612800000 | 103.66 |
1099872000000 | 103.67 |
1099958400000 | 104.26 |
1100044800000 | 105.63 |
1100131200000 | 106.77 |
1100217600000 | 107.17 |
1100476800000 | 107.2 |
1100563200000 | 106.43 |
1100649600000 | 107.35 |
1100736000000 | 107.33 |
1100822400000 | 107.02 |
1101081600000 | 106.44 |
1101168000000 | 106.7 |
1101254400000 | 106.69 |
1101340800000 | 107.6 |
1101427200000 | 107.17 |
1101686400000 | 107.86 |
1101772800000 | 106.91 |
1101859200000 | 107.74 |
1101945600000 | 107.81 |
1102032000000 | 107.59 |
1102291200000 | 107.55 |
1102377600000 | 108.22 |
1102464000000 | 106.95 |
1102550400000 | 106.16 |
1102636800000 | 106.72 |
1102896000000 | 107.49 |
1102982400000 | 107.58 |
1103068800000 | 107.45 |
1103155200000 | 107.5 |
1103241600000 | 106.82 |
1103500800000 | 107.81 |
1103587200000 | 108.6 |
1103673600000 | 109.09 |
1103760000000 | 109.39 |
1103846400000 | 109.39 |
1104105600000 | 109.72 |
1104192000000 | 109.61 |
1104278400000 | 109.6 |
1104364800000 | 109.66 |
1104451200000 | 109.58 |
1104710400000 | 111.3 |
1104796800000 | 110.92 |
1104883200000 | 109.85 |
1104969600000 | 109.83 |
1105056000000 | 110.79 |
1105315200000 | 111.67 |
1105401600000 | 111.09 |
1105488000000 | 109.68 |
1105574400000 | 110.24 |
1105660800000 | 110.68 |
1105920000000 | 111.16 |
1106006400000 | 111.41 |
1106092800000 | 111.5 |
1106179200000 | 110.45 |
1106265600000 | 110.82 |
1106524800000 | 109.73 |
1106611200000 | 111.59 |
1106697600000 | 111.63 |
1106784000000 | 111.6 |
1106870400000 | 110.79 |
1107129600000 | 111.35 |
1107216000000 | 112.55 |
1107302400000 | 113.58 |
1107388800000 | 113.76 |
1107475200000 | 114.59 |
1107734400000 | 115.69 |
1107820800000 | 115.81 |
1107907200000 | 115.93 |
1107993600000 | 114.7 |
1108080000000 | 115.86 |
1108339200000 | 116.04 |
1108425600000 | 117.42 |
1108512000000 | 116.65 |
1108598400000 | 116.68 |
1108684800000 | 116.19 |
1108944000000 | 116.65 |
1109030400000 | 116.34 |
1109116800000 | 116.37 |
1109203200000 | 117.11 |
1109289600000 | 117.82 |
1109548800000 | 118.04 |
1109635200000 | 118.55 |
1109721600000 | 118.6 |
1109808000000 | 120.09 |
1109894400000 | 120.97 |
1110153600000 | 120.94 |
1110240000000 | 119.96 |
1110326400000 | 119.63 |
1110412800000 | 118.36 |
1110499200000 | 118.56 |
1110758400000 | 119.09 |
1110844800000 | 120.13 |
1110931200000 | 118.79 |
1111017600000 | 119.15 |
1111104000000 | 118.63 |
1111363200000 | 118.15 |
1111449600000 | 118.42 |
1111536000000 | 117.66 |
1111622400000 | 118.13 |
1112054400000 | 118.8 |
1112140800000 | 118.09 |
1112227200000 | 118.65 |
1112313600000 | 119.46 |
1112572800000 | 118.94 |
1112659200000 | 120.6 |
1112745600000 | 120.95 |
1112832000000 | 121.23 |
1112918400000 | 121.3 |
1113177600000 | 121.84 |
1113264000000 | 121.72 |
1113350400000 | 121.86 |
1113436800000 | 121.88 |
1113523200000 | 119.4 |
1113782400000 | 117.69 |
1113868800000 | 118.43 |
1113955200000 | 118.06 |
1114041600000 | 117.8 |
1114128000000 | 119 |
1114387200000 | 119.3 |
1114473600000 | 118.33 |
1114560000000 | 115.65 |
1114646400000 | 114.31 |
1114732800000 | 114.24 |
1114992000000 | 115.43 |
1115078400000 | 116.11 |
1115164800000 | 116.27 |
1115251200000 | 116.32 |
1115337600000 | 117.12 |
1115596800000 | 117.42 |
1115683200000 | 116.73 |
1115769600000 | 117.29 |
1115856000000 | 117.81 |
1115942400000 | 119.11 |
1116201600000 | 119.02 |
1116288000000 | 119.24 |
1116374400000 | 120.63 |
1116460800000 | 121.08 |
1116547200000 | 121.87 |
1116806400000 | 122.24 |
1116892800000 | 122.78 |
1116979200000 | 122.75 |
1117065600000 | 123.98 |
1117152000000 | 124.42 |
1117411200000 | 124.65 |
1117497600000 | 125.03 |
1117584000000 | 125.46 |
1117670400000 | 125.25 |
1117756800000 | 124.72 |
1118016000000 | 124.61 |
1118102400000 | 125.5 |
1118188800000 | 125.62 |
1118275200000 | 125.42 |
1118361600000 | 126.5 |
1118620800000 | 126.58 |
1118707200000 | 127.54 |
1118793600000 | 127.16 |
1118880000000 | 128.62 |
1118966400000 | 129.18 |
1119225600000 | 128.75 |
1119312000000 | 129.44 |
1119398400000 | 129.57 |
1119484800000 | 129.91 |
1119571200000 | 129.69 |
1119830400000 | 126.93 |
1119916800000 | 127.43 |
1120003200000 | 128.29 |
1120089600000 | 129.1 |
1120176000000 | 129.47 |
1120435200000 | 129.95 |
1120521600000 | 130.25 |
1120608000000 | 130.59 |
1120694400000 | 128.6 |
1120780800000 | 130.43 |
1121040000000 | 131.41 |
1121126400000 | 131.13 |
1121212800000 | 132.42 |
1121299200000 | 132.22 |
1121385600000 | 132.15 |
1121644800000 | 132.28 |
1121731200000 | 133.1 |
1121817600000 | 132.12 |
1121904000000 | 133.37 |
1121990400000 | 133.94 |
1122249600000 | 134.02 |
1122336000000 | 134.33 |
1122422400000 | 134.99 |
1122508800000 | 135.52 |
1122595200000 | 136.14 |
1122854400000 | 136.46 |
1122940800000 | 137.9 |
1123027200000 | 137.8 |
1123113600000 | 137.73 |
1123200000000 | 136.22 |
1123459200000 | 136.45 |
1123545600000 | 136.83 |
1123632000000 | 137.19 |
1123718400000 | 137.06 |
1123804800000 | 136.66 |
1124064000000 | 136.48 |
1124150400000 | 136.28 |
1124236800000 | 138.36 |
1124323200000 | 137.75 |
1124409600000 | 138.14 |
1124668800000 | 138.3 |
1124755200000 | 138.27 |
1124841600000 | 136.86 |
1124928000000 | 135.91 |
1125014400000 | 135.22 |
1125273600000 | 135.38 |
1125360000000 | 135.93 |
1125446400000 | 137.62 |
1125532800000 | 138.42 |
1125619200000 | 139.21 |
1125878400000 | 139.34 |
1125964800000 | 140.26 |
1126051200000 | 140.84 |
1126137600000 | 139.83 |
1126224000000 | 140.21 |
1126483200000 | 140.89 |
1126569600000 | 140.57 |
1126656000000 | 140.86 |
1126742400000 | 141.41 |
1126828800000 | 141.95 |
1127088000000 | 142.22 |
1127174400000 | 142.86 |
1127260800000 | 141.93 |
1127347200000 | 142.37 |
1127433600000 | 141.59 |
1127692800000 | 141.84 |
1127779200000 | 141.98 |
1127865600000 | 142.59 |
1127952000000 | 143.48 |
1128038400000 | 144.2 |
1128297600000 | 144.39 |
1128384000000 | 144.25 |
1128470400000 | 144.32 |
1128556800000 | 142.3 |
1128643200000 | 141.9 |
1128902400000 | 142.71 |
1128988800000 | 142.91 |
1129075200000 | 141.88 |
1129161600000 | 138.95 |
1129248000000 | 137.65 |
1129507200000 | 137.98 |
1129593600000 | 137.24 |
1129680000000 | 134.39 |
1129766400000 | 134.88 |
1129852800000 | 133.41 |
1130112000000 | 135.86 |
1130198400000 | 136.68 |
1130284800000 | 137.63 |
1130371200000 | 135.88 |
1130457600000 | 136.25 |
1130716800000 | 139.04 |
1130803200000 | 139.01 |
1130889600000 | 138.95 |
1130976000000 | 141.08 |
1131062400000 | 141.51 |
1131321600000 | 141.23 |
1131408000000 | 141.07 |
1131494400000 | 141.06 |
1131580800000 | 140.71 |
1131667200000 | 142.32 |
1131926400000 | 142.57 |
1132012800000 | 142.28 |
1132099200000 | 142.02 |
1132185600000 | 143.16 |
1132272000000 | 143.65 |
1132531200000 | 144.15 |
1132617600000 | 144.5 |
1132704000000 | 145.21 |
1132790400000 | 143.68 |
1132876800000 | 144.49 |
1133136000000 | 143.48 |
1133222400000 | 142.97 |
1133308800000 | 143.16 |
1133395200000 | 145.39 |
1133481600000 | 146.87 |
1133740800000 | 146.54 |
1133827200000 | 147.06 |
1133913600000 | 147.65 |
1134000000000 | 147.26 |
1134086400000 | 147.76 |
1134345600000 | 146.88 |
1134432000000 | 147.22 |
1134518400000 | 147.49 |
1134604800000 | 146.85 |
1134691200000 | 147.93 |
1134950400000 | 147.85 |
1135036800000 | 148.28 |
1135123200000 | 149.16 |
1135209600000 | 149.17 |
1135296000000 | 149.92 |
1135641600000 | 150.73 |
1135728000000 | 150.89 |
1135814400000 | 151.28 |
1135900800000 | 151.23 |
1136160000000 | 151.93 |
1136246400000 | 153.35 |
1136332800000 | 154.69 |
1136419200000 | 154.02 |
1136505600000 | 154.33 |
1136764800000 | 154.77 |
1136851200000 | 153.65 |
1136937600000 | 154.56 |
1137024000000 | 155.41 |
1137110400000 | 154.51 |
1137369600000 | 155.4 |
1137456000000 | 154.36 |
1137542400000 | 152.22 |
1137628800000 | 153.2 |
1137715200000 | 152.93 |
1137974400000 | 152.5 |
1138060800000 | 152.79 |
1138147200000 | 154.69 |
1138233600000 | 155.17 |
1138320000000 | 156.86 |
1138579200000 | 157.14 |
1138665600000 | 156.92 |
1138752000000 | 159.44 |
1138838400000 | 159.4 |
1138924800000 | 158.3 |
1139184000000 | 159.8 |
1139270400000 | 158.44 |
1139356800000 | 157.74 |
1139443200000 | 160.42 |
1139529600000 | 159.59 |
1139788800000 | 159.83 |
1139875200000 | 160.14 |
1139961600000 | 161.52 |
1140048000000 | 162.35 |
1140134400000 | 163.72 |
1140393600000 | 164.88 |
1140480000000 | 165.65 |
1140566400000 | 165.17 |
1140652800000 | 165.72 |
1140739200000 | 166.7 |
1140998400000 | 167.45 |
1141084800000 | 164.21 |
1141171200000 | 165.76 |
1141257600000 | 165.22 |
1141344000000 | 166.71 |
1141603200000 | 167.55 |
1141689600000 | 166.45 |
1141776000000 | 164.6 |
1141862400000 | 166.1 |
1141948800000 | 166.81 |
1142208000000 | 167.78 |
1142294400000 | 168.54 |
1142380800000 | 168.11 |
1142467200000 | 168.13 |
1142553600000 | 169.51 |
1142812800000 | 170.92 |
1142899200000 | 170.08 |
1142985600000 | 170.98 |
1143072000000 | 172.23 |
1143158400000 | 172.54 |
1143417600000 | 172.07 |
1143504000000 | 171.43 |
1143590400000 | 172.31 |
1143676800000 | 174.91 |
1143763200000 | 174.86 |
1144022400000 | 177.49 |
1144108800000 | 176.52 |
1144195200000 | 178.48 |
1144281600000 | 179.45 |
1144368000000 | 178.68 |
1144627200000 | 178.62 |
1144713600000 | 177.92 |
1144800000000 | 176.45 |
1144886400000 | 176.46 |
1145318400000 | 177.02 |
1145404800000 | 180.07 |
1145491200000 | 181.86 |
1145577600000 | 182.4 |
1145836800000 | 182.67 |
1145923200000 | 181.84 |
1146009600000 | 182.64 |
1146096000000 | 180.4 |
1146182400000 | 179.34 |
1146441600000 | 179.6 |
1146528000000 | 181.09 |
1146614400000 | 181.44 |
1146700800000 | 182.36 |
1146787200000 | 183.57 |
1147046400000 | 184 |
1147132800000 | 183.81 |
1147219200000 | 183.37 |
1147305600000 | 183.27 |
1147392000000 | 179.31 |
1147651200000 | 173.87 |
1147737600000 | 173.34 |
1147824000000 | 167.78 |
1147910400000 | 163.43 |
1147996800000 | 163.61 |
1148256000000 | 155.13 |
1148342400000 | 163.49 |
1148428800000 | 160.41 |
1148515200000 | 160.42 |
1148601600000 | 166.5 |
1148860800000 | 167.95 |
1148947200000 | 163.85 |
1149033600000 | 165.84 |
1149120000000 | 167.01 |
1149206400000 | 168.02 |
1149465600000 | 168.16 |
1149552000000 | 164.66 |
1149638400000 | 162.62 |
1149724800000 | 155.58 |
1149811200000 | 158.35 |
1150070400000 | 156.25 |
1150156800000 | 150.15 |
1150243200000 | 152.13 |
1150329600000 | 158.35 |
1150416000000 | 156.52 |
1150675200000 | 157.82 |
1150761600000 | 157.64 |
1150848000000 | 158.09 |
1150934400000 | 158.55 |
1151020800000 | 159.16 |
1151280000000 | 159.3 |
1151366400000 | 157.88 |
1151452800000 | 157.4 |
1151539200000 | 161.4 |
1151625600000 | 164.34 |
1151884800000 | 166.11 |
1151971200000 | 166.91 |
1152057600000 | 164.6 |
1152144000000 | 166.25 |
1152230400000 | 165.45 |
1152489600000 | 164.99 |
1152576000000 | 163.77 |
1152662400000 | 164.36 |
1152748800000 | 161.2 |
1152835200000 | 158.87 |
1153094400000 | 155.72 |
1153180800000 | 154.17 |
1153267200000 | 159.17 |
1153353600000 | 159.82 |
1153440000000 | 157.38 |
1153699200000 | 159.12 |
1153785600000 | 161.11 |
1153872000000 | 161.99 |
1153958400000 | 164.13 |
1154044800000 | 164.41 |
1154304000000 | 163.98 |
1154390400000 | 163.91 |
1154476800000 | 165.84 |
1154563200000 | 164.82 |
1154649600000 | 166.3 |
1154908800000 | 164.28 |
1154995200000 | 164.51 |
1155081600000 | 165.52 |
1155168000000 | 163.1 |
1155254400000 | 163.13 |
1155513600000 | 164.2 |
1155600000000 | 164.96 |
1155686400000 | 166.22 |
1155772800000 | 167.26 |
1155859200000 | 167.1 |
1156118400000 | 167.46 |
1156204800000 | 168.06 |
1156291200000 | 167.56 |
1156377600000 | 166.7 |
1156464000000 | 166.12 |
1156723200000 | 166.71 |
1156809600000 | 167.17 |
1156896000000 | 167.9 |
1156982400000 | 167.44 |
1157068800000 | 167.88 |
1157328000000 | 169.64 |
1157414400000 | 169.45 |
1157500800000 | 168.55 |
1157587200000 | 165.95 |
1157673600000 | 167.13 |
1157932800000 | 165.06 |
1158019200000 | 168.18 |
1158105600000 | 170.29 |
1158192000000 | 171.33 |
1158278400000 | 171.79 |
1158537600000 | 172.86 |
1158624000000 | 173.02 |
1158710400000 | 173.54 |
1158796800000 | 173.27 |
1158883200000 | 170.94 |
1159142400000 | 168.49 |
1159228800000 | 170.97 |
1159315200000 | 173.65 |
1159401600000 | 174.46 |
1159488000000 | 175.26 |
1159747200000 | 174.59 |
1159833600000 | 172.53 |
1159920000000 | 173.51 |
1160006400000 | 175.92 |
1160092800000 | 175.48 |
1160352000000 | 175.84 |
1160438400000 | 177.87 |
1160524800000 | 178.12 |
1160611200000 | 181.41 |
1160697600000 | 181.55 |
1160956800000 | 183.17 |
1161043200000 | 180.85 |
1161129600000 | 183.26 |
1161216000000 | 183.64 |
1161302400000 | 185.35 |
1161561600000 | 185.71 |
1161648000000 | 186.41 |
1161734400000 | 188.35 |
1161820800000 | 188.39 |
1161907200000 | 187.44 |
1162166400000 | 185.89 |
1162252800000 | 186.61 |
1162339200000 | 188.84 |
1162425600000 | 187.52 |
1162512000000 | 188.52 |
1162771200000 | 191.39 |
1162857600000 | 191.89 |
1162944000000 | 191.7 |
1163030400000 | 192.74 |
1163116800000 | 192.66 |
1163376000000 | 192.55 |
1163462400000 | 193.25 |
1163548800000 | 194.62 |
1163635200000 | 194.69 |
1163721600000 | 190.9 |
1163980800000 | 192.58 |
1164067200000 | 193.3 |
1164153600000 | 196.29 |
1164240000000 | 196.69 |
1164326400000 | 195.68 |
1164585600000 | 191.8 |
1164672000000 | 189.54 |
1164758400000 | 194.22 |
1164844800000 | 193.75 |
1164931200000 | 193.56 |
1165190400000 | 194.89 |
1165276800000 | 196.89 |
1165363200000 | 196.61 |
1165449600000 | 198.17 |
1165536000000 | 197.65 |
1165795200000 | 199.9 |
1165881600000 | 201.64 |
1165968000000 | 201.87 |
1166054400000 | 202.68 |
1166140800000 | 203.92 |
1166400000000 | 204.48 |
1166486400000 | 202.47 |
1166572800000 | 205.43 |
1166659200000 | 205.31 |
1166745600000 | 205.44 |
1167177600000 | 206.37 |
1167264000000 | 206.95 |
1167350400000 | 207.89 |
1167696000000 | 210.6 |
1167782400000 | 209.08 |
1167868800000 | 204.76 |
1167955200000 | 204.33 |
1168214400000 | 205.13 |
1168300800000 | 204.76 |
1168387200000 | 202.3 |
1168473600000 | 206.29 |
1168560000000 | 207.35 |
1168819200000 | 210.92 |
1168905600000 | 210.46 |
1168992000000 | 209.65 |
1169078400000 | 209.35 |
1169164800000 | 211.03 |
1169424000000 | 212.63 |
1169510400000 | 213.09 |
1169596800000 | 216.57 |
1169683200000 | 215.34 |
1169769600000 | 214.52 |
1170028800000 | 216.26 |
1170115200000 | 218.45 |
1170201600000 | 218.63 |
1170288000000 | 220.91 |
1170374400000 | 221.58 |
1170633600000 | 221.17 |
1170720000000 | 221.71 |
1170806400000 | 224.04 |
1170892800000 | 222.08 |
1170979200000 | 225.09 |
1171238400000 | 222.77 |
1171324800000 | 223.77 |
1171411200000 | 228.37 |
1171497600000 | 226.34 |
1171584000000 | 226.84 |
1171843200000 | 229.11 |
1171929600000 | 226.71 |
1172016000000 | 225.38 |
1172102400000 | 226.95 |
1172188800000 | 227.5 |
1172448000000 | 230.43 |
1172534400000 | 220.36 |
1172620800000 | 216.69 |
1172707200000 | 215.19 |
1172793600000 | 216.43 |
1173052800000 | 211.93 |
1173139200000 | 214.66 |
1173225600000 | 217.26 |
1173312000000 | 221.76 |
1173398400000 | 221.63 |
1173657600000 | 222.02 |
1173744000000 | 220.18 |
1173830400000 | 212.86 |
1173916800000 | 217.09 |
1174003200000 | 218.34 |
1174262400000 | 221.57 |
1174348800000 | 223.3 |
1174435200000 | 225.21 |
1174521600000 | 227.63 |
1174608000000 | 228.09 |
1174867200000 | 226.71 |
1174953600000 | 226.3 |
1175040000000 | 224.07 |
1175126400000 | 227.69 |
1175212800000 | 228.62 |
1175472000000 | 229.53 |
1175558400000 | 231.71 |
1175644800000 | 232.4 |
1175731200000 | 232.22 |
1176163200000 | 235.29 |
1176249600000 | 234.73 |
1176336000000 | 234.07 |
1176422400000 | 234.64 |
1176681600000 | 238.18 |
1176768000000 | 238.61 |
1176854400000 | 237.03 |
1176940800000 | 237.31 |
1177027200000 | 241.38 |
1177286400000 | 242.28 |
1177372800000 | 238.38 |
1177459200000 | 241.46 |
1177545600000 | 241.89 |
1177632000000 | 242.55 |
1177891200000 | 243.29 |
1177977600000 | 243.35 |
1178064000000 | 245.21 |
1178150400000 | 244.34 |
1178236800000 | 245.8 |
1178496000000 | 247.14 |
1178582400000 | 242.11 |
1178668800000 | 242.53 |
1178755200000 | 241.53 |
1178841600000 | 242.12 |
1179100800000 | 243.89 |
1179187200000 | 245.11 |
1179273600000 | 245.5 |
1179360000000 | 245.08 |
1179446400000 | 247.34 |
1179705600000 | 248.38 |
1179792000000 | 250.28 |
1179878400000 | 254.28 |
1179964800000 | 253.32 |
1180051200000 | 252.63 |
1180310400000 | 253.49 |
1180396800000 | 251.98 |
1180483200000 | 249.79 |
1180569600000 | 254.16 |
1180656000000 | 255.3 |
1180915200000 | 253.86 |
1181001600000 | 253.53 |
1181088000000 | 251.01 |
1181174400000 | 244.64 |
1181260800000 | 244.78 |
1181520000000 | 247.42 |
1181606400000 | 244.33 |
1181692800000 | 245.67 |
1181779200000 | 250.52 |
1181865600000 | 253.51 |
1182124800000 | 254.56 |
1182211200000 | 254.1 |
1182297600000 | 257.62 |
1182384000000 | 254.65 |
1182470400000 | 254.62 |
1182729600000 | 252.55 |
1182816000000 | 250.91 |
1182902400000 | 249.73 |
1182988800000 | 253.67 |
1183075200000 | 253.9 |
1183334400000 | 256 |
1183420800000 | 259.57 |
1183507200000 | 261.9 |
1183593600000 | 261.19 |
1183680000000 | 261.04 |
1183939200000 | 263.68 |
1184025600000 | 262.12 |
1184112000000 | 263.41 |
1184198400000 | 265.52 |
1184284800000 | 266.74 |
1184544000000 | 267.73 |
1184630400000 | 265.61 |
1184716800000 | 264.35 |
1184803200000 | 266.85 |
1184889600000 | 265.44 |
1185148800000 | 267.53 |
1185235200000 | 263.16 |
1185321600000 | 260.07 |
1185408000000 | 252.12 |
1185494400000 | 250.51 |
1185753600000 | 251.73 |
1185840000000 | 256.26 |
1185926400000 | 249.45 |
1186012800000 | 252.19 |
1186099200000 | 246.4 |
1186358400000 | 241.87 |
1186444800000 | 243.61 |
1186531200000 | 249.18 |
1186617600000 | 241.57 |
1186704000000 | 232.05 |
1186963200000 | 238 |
1187049600000 | 235.99 |
1187136000000 | 232.99 |
1187222400000 | 221.01 |
1187308800000 | 225.96 |
1187568000000 | 230.38 |
1187654400000 | 230.93 |
1187740800000 | 237.44 |
1187827200000 | 238.67 |
1187913600000 | 240.38 |
1188172800000 | 240.18 |
1188259200000 | 234.26 |
1188345600000 | 236.39 |
1188432000000 | 238.89 |
1188518400000 | 242.86 |
1188777600000 | 243.21 |
1188864000000 | 244.72 |
1188950400000 | 239.84 |
1189036800000 | 241.01 |
1189123200000 | 234.29 |
1189382400000 | 229.63 |
1189468800000 | 234.51 |
1189555200000 | 235.61 |
1189641600000 | 238.64 |
1189728000000 | 236.86 |
1189987200000 | 231.99 |
1190073600000 | 235.77 |
1190160000000 | 245.37 |
1190246400000 | 244.2 |
1190332800000 | 247.06 |
1190592000000 | 247.3 |
1190678400000 | 243.37 |
1190764800000 | 247.68 |
1190851200000 | 250.04 |
1190937600000 | 249.1 |
1191196800000 | 251.7 |
1191283200000 | 252.47 |
1191369600000 | 252.14 |
1191456000000 | 252.17 |
1191542400000 | 255.32 |
1191801600000 | 256.59 |
1191888000000 | 257.86 |
1191974400000 | 257.13 |
1192060800000 | 259.46 |
1192147200000 | 258.36 |
1192406400000 | 258.17 |
1192492800000 | 253.57 |
1192579200000 | 255.81 |
1192665600000 | 252.58 |
1192752000000 | 250.61 |
1193011200000 | 243.34 |
1193097600000 | 251.15 |
1193184000000 | 247.99 |
1193270400000 | 252.47 |
1193356800000 | 252.04 |
1193616000000 | 253.35 |
1193702400000 | 251.21 |
1193788800000 | 252.34 |
1193875200000 | 249.45 |
1193961600000 | 247.83 |
1194220800000 | 246.4 |
1194307200000 | 251.94 |
1194393600000 | 250.47 |
1194480000000 | 249.49 |
1194566400000 | 244.2 |
1194825600000 | 242.13 |
1194912000000 | 236.39 |
1194998400000 | 239.13 |
1195084800000 | 232.68 |
1195171200000 | 227.59 |
1195430400000 | 218.92 |
1195516800000 | 224.3 |
1195603200000 | 218.67 |
1195689600000 | 218.64 |
1195776000000 | 221.48 |
1196035200000 | 225.56 |
1196121600000 | 220.57 |
1196208000000 | 227.71 |
1196294400000 | 228.97 |
1196380800000 | 231.02 |
1196640000000 | 229.14 |
1196726400000 | 223.88 |
1196812800000 | 228.57 |
1196899200000 | 228.94 |
1196985600000 | 233.99 |
1197244800000 | 235.55 |
1197331200000 | 236.16 |
1197417600000 | 237.44 |
1197504000000 | 231.2 |
1197590400000 | 230.45 |
1197849600000 | 223.11 |
1197936000000 | 223.68 |
1198022400000 | 222.95 |
1198108800000 | 223.08 |
1198195200000 | 226.83 |
1198454400000 | 226.71 |
1198713600000 | 227.43 |
1198800000000 | 229.42 |
1199059200000 | 229.61 |
1199232000000 | 228.37 |
1199318400000 | 226.64 |
1199404800000 | 221.07 |
1199664000000 | 216.99 |
1199750400000 | 219.49 |
1199836800000 | 214.94 |
1199923200000 | 211.11 |
1200009600000 | 208.22 |
1200268800000 | 210.65 |
1200355200000 | 202.44 |
1200441600000 | 198.12 |
1200528000000 | 197.46 |
1200614400000 | 195.67 |
1200873600000 | 186.25 |
1200960000000 | 192.96 |
1201046400000 | 188.12 |
1201132800000 | 197.07 |
1201219200000 | 200.57 |
1201478400000 | 196.41 |
1201564800000 | 201.7 |
1201651200000 | 200.28 |
1201737600000 | 196.23 |
1201824000000 | 202.67 |
1202083200000 | 206.25 |
1202169600000 | 199.44 |
1202256000000 | 200.38 |
1202342400000 | 195.71 |
1202428800000 | 195.63 |
1202688000000 | 194.18 |
1202774400000 | 201.63 |
1202860800000 | 202.19 |
1202947200000 | 206.18 |
1203033600000 | 204.57 |
1203292800000 | 208.7 |
1203379200000 | 209.69 |
1203465600000 | 207.96 |
1203552000000 | 211.32 |
1203638400000 | 208.69 |
1203897600000 | 211.15 |
1203984000000 | 213.95 |
1204070400000 | 215.27 |
1204156800000 | 211.5 |
1204243200000 | 209.04 |
1204502400000 | 206.44 |
1204588800000 | 204.26 |
1204675200000 | 208.94 |
1204761600000 | 207.5 |
1204848000000 | 203.8 |
1205107200000 | 199.24 |
1205193600000 | 202.76 |
1205280000000 | 205.32 |
1205366400000 | 200.84 |
1205452800000 | 200.85 |
1205712000000 | 191.79 |
1205798400000 | 196.45 |
1205884800000 | 195.5 |
1205971200000 | 193.8 |
1206403200000 | 201.01 |
1206489600000 | 202.81 |
1206576000000 | 205.71 |
1206662400000 | 205.99 |
1206921600000 | 207.62 |
1207008000000 | 211.93 |
1207094400000 | 212.8 |
1207180800000 | 212.11 |
1207267200000 | 213.09 |
1207526400000 | 216.14 |
1207612800000 | 213.2 |
1207699200000 | 213.8 |
1207785600000 | 213.5 |
1207872000000 | 210.77 |
1208131200000 | 209.53 |
1208217600000 | 209.97 |
1208304000000 | 214.26 |
1208390400000 | 211.97 |
1208476800000 | 215.45 |
1208736000000 | 215.06 |
1208822400000 | 217.01 |
1208908800000 | 217.21 |
1208995200000 | 214.99 |
1209081600000 | 217.39 |
1209340800000 | 220.66 |
1209427200000 | 217.03 |
1209513600000 | 218.74 |
1209600000000 | 218.55 |
1209686400000 | 222.92 |
1209945600000 | 223.59 |
1210032000000 | 223.87 |
1210118400000 | 228.05 |
1210204800000 | 228.31 |
1210291200000 | 224.92 |
1210550400000 | 226.84 |
1210636800000 | 226.32 |
1210723200000 | 228.97 |
1210809600000 | 230.08 |
1210896000000 | 234.04 |
1211155200000 | 237.57 |
1211241600000 | 230.9 |
1211328000000 | 231.76 |
1211414400000 | 233.14 |
1211500800000 | 228.82 |
1211760000000 | 227.66 |
1211846400000 | 225.39 |
1211932800000 | 227.15 |
1212019200000 | 227.5 |
1212105600000 | 228.25 |
1212364800000 | 226.8 |
1212451200000 | 229.85 |
1212537600000 | 226.76 |
1212624000000 | 226.13 |
1212710400000 | 225.09 |
1212969600000 | 221.16 |
1213056000000 | 217.58 |
1213142400000 | 213.7 |
1213228800000 | 214.44 |
1213315200000 | 216.08 |
1213574400000 | 219.15 |
1213660800000 | 220.69 |
1213747200000 | 215.89 |
1213833600000 | 215.24 |
1213920000000 | 213.26 |
1214179200000 | 208.99 |
1214265600000 | 205.79 |
1214352000000 | 209.06 |
1214438400000 | 203.49 |
1214524800000 | 204.22 |
1214784000000 | 203.27 |
1214870400000 | 197.65 |
1214956800000 | 197.82 |
1215043200000 | 196.52 |
1215129600000 | 195.19 |
1215388800000 | 198.13 |
1215475200000 | 192.72 |
1215561600000 | 196.95 |
1215648000000 | 192.25 |
1215734400000 | 187.9 |
1215993600000 | 188 |
1216080000000 | 183.49 |
1216166400000 | 184.66 |
1216252800000 | 191.04 |
1216339200000 | 193.05 |
1216598400000 | 196 |
1216684800000 | 192.99 |
1216771200000 | 195.57 |
1216857600000 | 186.23 |
1216944000000 | 185.42 |
1217203200000 | 184.78 |
1217289600000 | 184.33 |
1217376000000 | 188.98 |
1217462400000 | 190.34 |
1217548800000 | 186.57 |
1217808000000 | 183.57 |
1217894400000 | 186.68 |
1217980800000 | 189.9 |
1218067200000 | 190.96 |
1218153600000 | 192.97 |
1218412800000 | 196.21 |
1218499200000 | 195.35 |
1218585600000 | 191.21 |
1218672000000 | 193.37 |
1218758400000 | 194.87 |
1219017600000 | 195.34 |
1219104000000 | 189.5 |
1219190400000 | 190.22 |
1219276800000 | 190.12 |
1219363200000 | 194.68 |
1219622400000 | 192.81 |
1219708800000 | 192.81 |
1219795200000 | 193.14 |
1219881600000 | 195.89 |
1219968000000 | 195.47 |
1220227200000 | 195.12 |
1220313600000 | 195.99 |
1220400000000 | 193.15 |
1220486400000 | 186.6 |
1220572800000 | 181.37 |
1220832000000 | 187.22 |
1220918400000 | 181.51 |
1221004800000 | 181.36 |
1221091200000 | 178.61 |
1221177600000 | 181.28 |
1221436800000 | 175.44 |
1221523200000 | 170.6 |
1221609600000 | 165.31 |
1221696000000 | 166.39 |
1221782400000 | 180.5 |
1222041600000 | 178.98 |
1222128000000 | 173.11 |
1222214400000 | 171.2 |
1222300800000 | 172.63 |
1222387200000 | 167.77 |
1222646400000 | 156.7 |
1222732800000 | 155.97 |
1222819200000 | 153.88 |
1222905600000 | 148.85 |
1222992000000 | 151.99 |
1223251200000 | 138.46 |
1223337600000 | 136.85 |
1223424000000 | 129.69 |
1223510400000 | 130.78 |
1223596800000 | 126.92 |
1223856000000 | 127.98 |
1223942400000 | 131.31 |
1224028800000 | 120.93 |
1224115200000 | 113.22 |
1224201600000 | 114.32 |
1224460800000 | 118.4 |
1224547200000 | 119.24 |
1224633600000 | 113.14 |
1224720000000 | 110.67 |
1224806400000 | 104.54 |
1225065600000 | 101.07 |
1225152000000 | 103.49 |
1225238400000 | 111.23 |
1225324800000 | 116.92 |
1225411200000 | 117.78 |
1225670400000 | 122.74 |
1225756800000 | 132.05 |
1225843200000 | 128.32 |
1225929600000 | 120 |
1226016000000 | 121.71 |
1226275200000 | 124.24 |
1226361600000 | 117.65 |
1226448000000 | 113.84 |
1226534400000 | 113.43 |
1226620800000 | 113.91 |
1226880000000 | 111.3 |
1226966400000 | 108.91 |
1227052800000 | 103.21 |
1227139200000 | 99.88 |
1227225600000 | 96.6 |
1227484800000 | 104.94 |
1227571200000 | 107.02 |
1227657600000 | 106.31 |
1227744000000 | 110.97 |
1227830400000 | 111.02 |
1228089600000 | 104.17 |
1228176000000 | 106.33 |
1228262400000 | 106.53 |
1228348800000 | 106.09 |
1228435200000 | 100.26 |
1228694400000 | 109.27 |
1228780800000 | 110.65 |
1228867200000 | 112.66 |
1228953600000 | 110.15 |
1229040000000 | 106.56 |
1229299200000 | 104.67 |
1229385600000 | 104.38 |
1229472000000 | 104.8 |
1229558400000 | 104.95 |
1229644800000 | 103.99 |
1229904000000 | 101.64 |
1229990400000 | 101.67 |
1230076800000 | 101.12 |
1230508800000 | 103.39 |
1230595200000 | 105.93 |
1230681600000 | 106.06 |
1230854400000 | 112.45 |
1231113600000 | 114.89 |
1231200000000 | 117.19 |
1231286400000 | 114.66 |
1231372800000 | 112.74 |
1231459200000 | 111.76 |
1231718400000 | 109.66 |
1231804800000 | 107.11 |
1231891200000 | 100.74 |
1231977600000 | 101.17 |
1232064000000 | 103.5 |
1232323200000 | 101.51 |
1232409600000 | 99.01 |
1232496000000 | 101.15 |
1232582400000 | 101.08 |
1232668800000 | 101.02 |
1232928000000 | 105.59 |
1233014400000 | 104.7 |
1233100800000 | 107.92 |
1233187200000 | 104.94 |
1233273600000 | 104.55 |
1233532800000 | 100.77 |
1233619200000 | 103.05 |
1233705600000 | 107.87 |
1233792000000 | 108.56 |
1233878400000 | 113.36 |
1234137600000 | 116.23 |
1234224000000 | 113.44 |
1234310400000 | 112.22 |
1234396800000 | 110.44 |
1234483200000 | 111.52 |
1234742400000 | 110.17 |
1234828800000 | 105.31 |
1234915200000 | 104.93 |
1235001600000 | 105.74 |
1235088000000 | 100.93 |
1235347200000 | 98.59 |
1235433600000 | 96.87 |
1235520000000 | 96.27 |
1235606400000 | 98.4 |
1235692800000 | 96.34 |
1235952000000 | 92.42 |
1236038400000 | 89.37 |
1236124800000 | 94.52 |
1236211200000 | 90.4 |
1236297600000 | 89.28 |
1236556800000 | 90.48 |
1236643200000 | 96.51 |
1236729600000 | 97.96 |
1236816000000 | 98.01 |
1236902400000 | 97.35 |
1237161600000 | 100.91 |
1237248000000 | 99.95 |
1237334400000 | 99.76 |
1237420800000 | 102.96 |
1237507200000 | 101.71 |
1237766400000 | 104.28 |
1237852800000 | 101.87 |
1237939200000 | 103.2 |
1238025600000 | 104.61 |
1238112000000 | 102.83 |
1238371200000 | 98.18 |
1238457600000 | 100.43 |
1238544000000 | 102.42 |
1238630400000 | 108.72 |
1238716800000 | 110.15 |
1238976000000 | 109.25 |
1239062400000 | 106.54 |
1239148800000 | 106.51 |
1239235200000 | 108.38 |
1239667200000 | 112.29 |
1239753600000 | 111.47 |
1239840000000 | 114.91 |
1239926400000 | 118.91 |
1240185600000 | 112.98 |
1240272000000 | 113.8 |
1240358400000 | 119.81 |
1240444800000 | 120.72 |
1240531200000 | 123.69 |
1240790400000 | 123.71 |
1240876800000 | 121.29 |
1240963200000 | 123.77 |
1241049600000 | 124.81 |
1241136000000 | 124.87 |
1241395200000 | 131.31 |
1241481600000 | 130.64 |
1241568000000 | 135.7 |
1241654400000 | 135.95 |
1241740800000 | 139.72 |
1242000000000 | 135.76 |
1242086400000 | 132.93 |
1242172800000 | 128.05 |
1242259200000 | 129.89 |
1242345600000 | 132.46 |
1242604800000 | 135.37 |
1242691200000 | 138.75 |
1242777600000 | 140.39 |
1242864000000 | 139.82 |
1242950400000 | 136.98 |
1243209600000 | 137.18 |
1243296000000 | 134.77 |
1243382400000 | 135.21 |
1243468800000 | 133.56 |
1243555200000 | 134.39 |
1243814400000 | 138.64 |
1243900800000 | 139.49 |
1243987200000 | 132.77 |
1244073600000 | 133.46 |
1244160000000 | 133.35 |
1244419200000 | 132.49 |
1244505600000 | 133.99 |
1244592000000 | 137.6 |
1244678400000 | 139.07 |
1244764800000 | 139.15 |
1245024000000 | 134.69 |
1245110400000 | 135.28 |
1245196800000 | 129.24 |
1245283200000 | 130.25 |
1245369600000 | 130.44 |
1245628800000 | 125.17 |
1245715200000 | 124.75 |
1245801600000 | 130.15 |
1245888000000 | 128.62 |
1245974400000 | 130.02 |
1246233600000 | 133.59 |
1246320000000 | 131.93 |
1246406400000 | 135.44 |
1246492800000 | 132.02 |
1246579200000 | 131.43 |
1246838400000 | 128.34 |
1246924800000 | 127.85 |
1247011200000 | 126.14 |
1247097600000 | 126.88 |
1247184000000 | 124.9 |
1247443200000 | 126.63 |
1247529600000 | 128.65 |
1247616000000 | 134.19 |
1247702400000 | 133.59 |
1247788800000 | 135.49 |
1248048000000 | 137 |
1248134400000 | 141.65 |
1248220800000 | 142.88 |
1248307200000 | 146.4 |
1248393600000 | 147.14 |
1248652800000 | 147.05 |
1248739200000 | 145.85 |
1248825600000 | 145.72 |
1248912000000 | 149.74 |
1248998400000 | 150.82 |
1249257600000 | 156.12 |
1249344000000 | 153.05 |
1249430400000 | 154.42 |
1249516800000 | 155.01 |
1249603200000 | 157.68 |
1249862400000 | 156.2 |
1249948800000 | 151.8 |
1250035200000 | 155.04 |
1250121600000 | 157.81 |
1250208000000 | 156.86 |
1250467200000 | 152.87 |
1250553600000 | 155.71 |
1250640000000 | 155.3 |
1250726400000 | 158.33 |
1250812800000 | 163.15 |
1251072000000 | 165.5 |
1251158400000 | 165.58 |
1251244800000 | 162.95 |
1251331200000 | 161.82 |
1251417600000 | 165.17 |
1251676800000 | 161.97 |
1251763200000 | 158.67 |
1251849600000 | 154.73 |
1251936000000 | 155.92 |
1252022400000 | 158.61 |
1252281600000 | 162.61 |
1252368000000 | 163.64 |
1252454400000 | 166.08 |
1252540800000 | 165.71 |
1252627200000 | 166.59 |
1252886400000 | 165.16 |
1252972800000 | 166.61 |
1253059200000 | 170.36 |
1253145600000 | 171.58 |
1253232000000 | 171.21 |
1253491200000 | 168.91 |
1253577600000 | 171.11 |
1253664000000 | 170.91 |
1253750400000 | 167.34 |
1253836800000 | 166.12 |
1254096000000 | 168.31 |
1254182400000 | 166.28 |
1254268800000 | 166.14 |
1254355200000 | 163.02 |
1254441600000 | 158.46 |
1254700800000 | 159.82 |
1254787200000 | 164.83 |
1254873600000 | 162.81 |
1254960000000 | 165.93 |
1255046400000 | 166.6 |
1255305600000 | 167.89 |
1255392000000 | 166.16 |
1255478400000 | 170.2 |
1255564800000 | 169.77 |
1255651200000 | 170.05 |
1255910400000 | 172.31 |
1255996800000 | 172.07 |
1256083200000 | 172.73 |
1256169600000 | 170.5 |
1256256000000 | 170.52 |
1256515200000 | 168.13 |
1256601600000 | 166.08 |
1256688000000 | 161.08 |
1256774400000 | 165.61 |
1256860800000 | 165.14 |
1257120000000 | 164.51 |
1257206400000 | 162.16 |
1257292800000 | 165.65 |
1257379200000 | 167.52 |
1257465600000 | 167.51 |
1257724800000 | 171.97 |
1257811200000 | 172.14 |
1257897600000 | 174.12 |
1257984000000 | 174.55 |
1258070400000 | 175.07 |
1258329600000 | 179.4 |
1258416000000 | 176.87 |
1258502400000 | 178.48 |
1258588800000 | 174.45 |
1258675200000 | 174.49 |
1258934400000 | 179.53 |
1259020800000 | 177.49 |
1259107200000 | 177.8 |
1259193600000 | 171.32 |
1259280000000 | 174.66 |
1259539200000 | 172.47 |
1259625600000 | 177.58 |
1259712000000 | 180.23 |
1259798400000 | 179.83 |
1259884800000 | 181.26 |
1260144000000 | 181.2 |
1260230400000 | 178.94 |
1260316800000 | 177.84 |
1260403200000 | 178.64 |
1260489600000 | 181.37 |
1260748800000 | 182.39 |
1260835200000 | 181.48 |
1260921600000 | 182.55 |
1261008000000 | 181.47 |
1261094400000 | 180.57 |
1261353600000 | 182.36 |
1261440000000 | 183.09 |
1261526400000 | 183.79 |
1261612800000 | 183.36 |
1261958400000 | 185.26 |
1262044800000 | 186.62 |
1262131200000 | 186.96 |
1262217600000 | 187.17 |
1262563200000 | 191.95 |
1262649600000 | 192.58 |
1262736000000 | 192.28 |
1262822400000 | 193.5 |
1262908800000 | 193.99 |
1263168000000 | 194.08 |
1263254400000 | 190.05 |
1263340800000 | 190.77 |
1263427200000 | 192.13 |
1263513600000 | 190.45 |
1263772800000 | 192.11 |
1263859200000 | 192.68 |
1263945600000 | 189.29 |
1264032000000 | 187.69 |
1264118400000 | 185.19 |
1264377600000 | 185 |
1264464000000 | 183.03 |
1264550400000 | 183.58 |
1264636800000 | 182.38 |
1264723200000 | 185.6 |
1264982400000 | 187.81 |
1265068800000 | 189.5 |
1265155200000 | 188.36 |
1265241600000 | 183.14 |
1265328000000 | 180.58 |
1265587200000 | 179.38 |
1265673600000 | 180.98 |
1265760000000 | 180.65 |
1265846400000 | 182.83 |
1265932800000 | 180.63 |
1266192000000 | 179.86 |
1266278400000 | 182.51 |
1266364800000 | 185.61 |
1266451200000 | 186.76 |
1266537600000 | 188 |
1266796800000 | 188.69 |
1266883200000 | 187.62 |
1266969600000 | 187.97 |
1267056000000 | 186.04 |
1267142400000 | 189.07 |
1267401600000 | 192.71 |
1267488000000 | 194.07 |
1267574400000 | 195.02 |
1267660800000 | 195.89 |
1267747200000 | 198.33 |
1268006400000 | 198.87 |
1268092800000 | 198.61 |
1268179200000 | 200.61 |
1268265600000 | 200.42 |
1268352000000 | 202.63 |
1268611200000 | 200.54 |
1268697600000 | 203.01 |
1268784000000 | 204.5 |
1268870400000 | 203.81 |
1268956800000 | 203.28 |
1269216000000 | 203.47 |
1269302400000 | 206.74 |
1269388800000 | 206.61 |
1269475200000 | 209.34 |
1269561600000 | 209.42 |
1269820800000 | 208.8 |
1269907200000 | 208 |
1269993600000 | 208.91 |
1270080000000 | 210.73 |
1270512000000 | 214.88 |
1270598400000 | 215.11 |
1270684800000 | 212.7 |
1270771200000 | 214.88 |
1271030400000 | 215.29 |
1271116800000 | 214.32 |
1271203200000 | 216.09 |
1271289600000 | 217.23 |
1271376000000 | 215.68 |
1271635200000 | 213.51 |
1271721600000 | 218.4 |
1271808000000 | 216.97 |
1271894400000 | 215.58 |
1271980800000 | 219.8 |
1272240000000 | 221.79 |
1272326400000 | 216.65 |
1272412800000 | 213.9 |
1272499200000 | 220.58 |
1272585600000 | 220.26 |
1272844800000 | 221.2 |
1272931200000 | 214.35 |
1273017600000 | 208.52 |
1273104000000 | 204.99 |
1273190400000 | 195.77 |
1273449600000 | 211.16 |
1273536000000 | 209.13 |
1273622400000 | 215.92 |
1273708800000 | 216.01 |
1273795200000 | 211.25 |
1274054400000 | 211.54 |
1274140800000 | 214.76 |
1274227200000 | 205.85 |
1274313600000 | 198.26 |
1274400000000 | 199.31 |
1274659200000 | 200.43 |
1274745600000 | 192.75 |
1274832000000 | 200.43 |
1274918400000 | 205.46 |
1275004800000 | 204.57 |
1275264000000 | 204.94 |
1275350400000 | 205.44 |
1275436800000 | 207.23 |
1275523200000 | 210.75 |
1275609600000 | 206.34 |
1275868800000 | 203.57 |
1275955200000 | 201.99 |
1276041600000 | 208.05 |
1276128000000 | 214.45 |
1276214400000 | 214.02 |
1276473600000 | 218.48 |
1276560000000 | 220.5 |
1276646400000 | 218.7 |
1276732800000 | 218.39 |
1276819200000 | 219.81 |
1277078400000 | 222.65 |
1277164800000 | 221.04 |
1277251200000 | 217.9 |
1277337600000 | 212.43 |
1277424000000 | 211.78 |
1277683200000 | 213.14 |
1277769600000 | 205.18 |
1277856000000 | 205.8 |
1277942400000 | 198.88 |
1278028800000 | 200.82 |
1278288000000 | 200.02 |
1278374400000 | 206.41 |
1278460800000 | 207.56 |
1278547200000 | 208.83 |
1278633600000 | 211.92 |
1278892800000 | 212.39 |
1278979200000 | 217.88 |
1279065600000 | 217.67 |
1279152000000 | 215.02 |
1279238400000 | 211.1 |
1279497600000 | 209.55 |
1279584000000 | 209.87 |
1279670400000 | 214.85 |
1279756800000 | 218.6 |
1279843200000 | 219.86 |
1280102400000 | 220.47 |
1280188800000 | 220.12 |
1280275200000 | 218.85 |
1280361600000 | 218.82 |
1280448000000 | 218.84 |
1280707200000 | 225.24 |
1280793600000 | 225.31 |
1280880000000 | 226.08 |
1280966400000 | 226.64 |
1281052800000 | 224.35 |
1281312000000 | 226.8 |
1281398400000 | 223.28 |
1281484800000 | 216.75 |
1281571200000 | 216.2 |
1281657600000 | 216.85 |
1281916800000 | 218.06 |
1282003200000 | 222.24 |
1282089600000 | 221.7 |
1282176000000 | 218.43 |
1282262400000 | 215.38 |
1282521600000 | 216.01 |
1282608000000 | 210.71 |
1282694400000 | 209 |
1282780800000 | 212.24 |
1282867200000 | 214.29 |
1283126400000 | 213.63 |
1283212800000 | 214.13 |
1283299200000 | 223.09 |
1283385600000 | 222.97 |
1283472000000 | 224.94 |
1283731200000 | 225.27 |
1283817600000 | 224.15 |
1283904000000 | 227.74 |
1283990400000 | 230.04 |
1284076800000 | 232.04 |
1284336000000 | 234.06 |
1284422400000 | 233.83 |
1284508800000 | 232.66 |
1284595200000 | 231.39 |
1284681600000 | 233.67 |
1284940800000 | 236.63 |
1285027200000 | 238.02 |
1285113600000 | 235.89 |
1285200000000 | 234.44 |
1285286400000 | 238.96 |
1285545600000 | 237.43 |
1285632000000 | 239.09 |
1285718400000 | 239.94 |
1285804800000 | 240.29 |
1285891200000 | 238.39 |
1286150400000 | 235.78 |
1286236800000 | 239.28 |
1286323200000 | 240.53 |
1286409600000 | 240.51 |
1286496000000 | 240.11 |
1286755200000 | 242.34 |
1286841600000 | 241.71 |
1286928000000 | 245.47 |
1287014400000 | 244.54 |
1287100800000 | 241.82 |
1287360000000 | 240.75 |
1287446400000 | 238.99 |
1287532800000 | 242.57 |
1287619200000 | 247.13 |
1287705600000 | 245.36 |
1287964800000 | 247.12 |
1288051200000 | 244.67 |
1288137600000 | 242.42 |
1288224000000 | 240.32 |
1288310400000 | 239.91 |
1288569600000 | 242.8 |
1288656000000 | 243.25 |
1288742400000 | 242.61 |
1288828800000 | 248.99 |
1288915200000 | 248.93 |
1289174400000 | 248.77 |
1289260800000 | 251.87 |
1289347200000 | 249.87 |
1289433600000 | 249.51 |
1289520000000 | 246.44 |
1289779200000 | 249.35 |
1289865600000 | 242.49 |
1289952000000 | 243.7 |
1290038400000 | 248 |
1290124800000 | 247.83 |
1290384000000 | 247.12 |
1290470400000 | 243.9 |
1290556800000 | 247.53 |
1290643200000 | 249.05 |
1290729600000 | 249.02 |
1290988800000 | 247.08 |
1291075200000 | 248.28 |
1291161600000 | 255.09 |
1291248000000 | 260.62 |
1291334400000 | 260.77 |
1291593600000 | 261.68 |
1291680000000 | 263.38 |
1291766400000 | 261.9 |
1291852800000 | 258.9 |
1291939200000 | 259.95 |
1292198400000 | 261.88 |
1292284800000 | 262.19 |
1292371200000 | 262.73 |
1292457600000 | 263.26 |
1292544000000 | 264.56 |
1292803200000 | 265.75 |
1292889600000 | 270.14 |
1292976000000 | 269.51 |
1293062400000 | 269.67 |
1293148800000 | 269.37 |
1293408000000 | 268.7 |
1293494400000 | 269.23 |
1293580800000 | 270.36 |
1293667200000 | 268.95 |
1293753600000 | 268.6 |
1294012800000 | 275.65 |
1294099200000 | 273.74 |
1294185600000 | 271.81 |
1294272000000 | 271.88 |
1294358400000 | 272.58 |
1294617600000 | 271.99 |
1294704000000 | 276.87 |
1294790400000 | 278.92 |
1294876800000 | 273.95 |
1294963200000 | 274.15 |
1295222400000 | 272.7 |
1295308800000 | 275.02 |
1295395200000 | 270.41 |
1295481600000 | 263.89 |
1295568000000 | 267.1 |
1295827200000 | 266.42 |
1295913600000 | 266.67 |
1296000000000 | 270.94 |
1296086400000 | 272.07 |
1296172800000 | 269.46 |
1296432000000 | 268.78 |
1296518400000 | 270.67 |
1296604800000 | 265.84 |
1296691200000 | 266.16 |
1296777600000 | 267.48 |
1297036800000 | 270.06 |
1297123200000 | 268.27 |
1297209600000 | 268.58 |
1297296000000 | 266.58 |
1297382400000 | 269.61 |
1297641600000 | 270.31 |
1297728000000 | 268.03 |
1297814400000 | 268.79 |
1297900800000 | 266.37 |
1297987200000 | 267.74 |
1298246400000 | 265.77 |
1298332800000 | 265.5 |
1298419200000 | 261.84 |
1298505600000 | 262.79 |
1298592000000 | 265.48 |
1298851200000 | 269.7 |
1298937600000 | 269.74 |
1299024000000 | 266.31 |
1299110400000 | 267.91 |
1299196800000 | 266.6 |
1299456000000 | 266.74 |
1299542400000 | 267.86 |
1299628800000 | 269.69 |
1299715200000 | 265.63 |
1299801600000 | 261.7 |
1300060800000 | 259.34 |
1300147200000 | 253.14 |
1300233600000 | 250.97 |
1300320000000 | 255.05 |
1300406400000 | 259.94 |
1300665600000 | 264.89 |
1300752000000 | 263.32 |
1300838400000 | 264.52 |
1300924800000 | 268.5 |
1301011200000 | 269.76 |
1301270400000 | 270.93 |
1301356800000 | 271.66 |
1301443200000 | 274.81 |
1301529600000 | 275.22 |
1301616000000 | 278.63 |
1301875200000 | 279.82 |
1301961600000 | 278.72 |
1302048000000 | 279.2 |
1302134400000 | 276.13 |
1302220800000 | 278 |
1302480000000 | 276.47 |
1302566400000 | 270.29 |
1302652800000 | 273.24 |
1302739200000 | 272.22 |
1302825600000 | 273.05 |
1303084800000 | 268.31 |
1303171200000 | 273.01 |
1303257600000 | 277.71 |
1303344000000 | 278.74 |
1303776000000 | 280.04 |
1303862400000 | 278.18 |
1303948800000 | 278.18 |
1304035200000 | 280.54 |
1304294400000 | 281.54 |
1304380800000 | 277.51 |
1304467200000 | 271.71 |
1304553600000 | 269.74 |
1304640000000 | 273.94 |
1304899200000 | 274.77 |
1304985600000 | 277.53 |
1305072000000 | 278.01 |
1305158400000 | 275.96 |
1305244800000 | 276.65 |
1305504000000 | 276.87 |
1305590400000 | 273.53 |
1305676800000 | 273.82 |
1305763200000 | 275.86 |
1305849600000 | 276.14 |
1306108800000 | 270.43 |
1306195200000 | 270.17 |
1306281600000 | 271.49 |
1306368000000 | 269.31 |
1306454400000 | 271.7 |
1306713600000 | 272.5 |
1306800000000 | 274.67 |
1306886400000 | 273.97 |
1306972800000 | 272.82 |
1307059200000 | 268.43 |
1307318400000 | 266.39 |
1307404800000 | 266.39 |
1307491200000 | 260.24 |
1307577600000 | 262.37 |
1307664000000 | 256.71 |
1307923200000 | 255.61 |
1308009600000 | 257.5 |
1308096000000 | 253.05 |
1308182400000 | 249.26 |
1308268800000 | 250.73 |
1308528000000 | 246.05 |
1308614400000 | 251.79 |
1308700800000 | 249.62 |
1308787200000 | 243.86 |
1308873600000 | 243.93 |
1309132800000 | 245.71 |
1309219200000 | 245.36 |
1309305600000 | 253.92 |
1309392000000 | 259.25 |
1309478400000 | 261.65 |
1309737600000 | 263.76 |
1309824000000 | 264.09 |
1309910400000 | 261.5 |
1309996800000 | 265.02 |
1310083200000 | 260.97 |
1310342400000 | 255.19 |
1310428800000 | 253.67 |
1310515200000 | 257.7 |
1310601600000 | 253.79 |
1310688000000 | 250.8 |
1310947200000 | 243.29 |
1311033600000 | 246.25 |
1311120000000 | 249.67 |
1311206400000 | 251.93 |
1311292800000 | 253.65 |
1311552000000 | 253.16 |
1311638400000 | 250.83 |
1311724800000 | 248.12 |
1311811200000 | 245.96 |
1311897600000 | 244.5 |
1312156800000 | 239.78 |
1312243200000 | 232.02 |
1312329600000 | 224.97 |
1312416000000 | 213.31 |
1312502400000 | 212.72 |
1312761600000 | 200.54 |
1312848000000 | 207.96 |
1312934400000 | 202.49 |
1313020800000 | 210.43 |
1313107200000 | 215.67 |
1313366400000 | 218.69 |
1313452800000 | 215.98 |
1313539200000 | 216.83 |
1313625600000 | 202.41 |
1313712000000 | 200.07 |
1313971200000 | 201.51 |
1314057600000 | 203.2 |
1314144000000 | 206.89 |
1314230400000 | 204.64 |
1314316800000 | 205.06 |
1314576000000 | 210.84 |
1314662400000 | 211.15 |
1314748800000 | 218.9 |
1314835200000 | 219.29 |
1314921600000 | 212.87 |
1315180800000 | 203.88 |
1315267200000 | 204.86 |
1315353600000 | 212.91 |
1315440000000 | 213.85 |
1315526400000 | 208.19 |
1315785600000 | 200.76 |
1315872000000 | 200.74 |
1315958400000 | 203.36 |
1316044800000 | 209.61 |
1316131200000 | 210.28 |
1316390400000 | 203.95 |
1316476800000 | 209.01 |
1316563200000 | 205.99 |
1316649600000 | 194.52 |
1316736000000 | 192.61 |
1316995200000 | 193.57 |
1317081600000 | 204.1 |
1317168000000 | 200.36 |
1317254400000 | 203.16 |
1317340800000 | 199.39 |
1317600000000 | 198.69 |
1317686400000 | 190.29 |
1317772800000 | 196.1 |
1317859200000 | 201.4 |
1317945600000 | 202.06 |
1318204800000 | 208.21 |
1318291200000 | 207.47 |
1318377600000 | 212 |
1318464000000 | 208.94 |
1318550400000 | 212.96 |
1318809600000 | 209.21 |
1318896000000 | 210.87 |
1318982400000 | 210.75 |
1319068800000 | 208.84 |
1319155200000 | 215.58 |
1319414400000 | 220.52 |
1319500800000 | 220.41 |
1319587200000 | 222.09 |
1319673600000 | 231.71 |
1319760000000 | 231.68 |
1320019200000 | 223.12 |
1320105600000 | 213.63 |
1320192000000 | 217.48 |
1320278400000 | 222.82 |
1320364800000 | 221.03 |
1320624000000 | 220.34 |
1320710400000 | 221.34 |
1320796800000 | 216.75 |
1320883200000 | 215.85 |
1320969600000 | 223.69 |
1321228800000 | 220.86 |
1321315200000 | 218.71 |
1321401600000 | 217.68 |
1321488000000 | 214.32 |
1321574400000 | 212.33 |
1321833600000 | 204.44 |
1321920000000 | 204.85 |
1322006400000 | 201.64 |
1322092800000 | 202.18 |
1322179200000 | 203.53 |
1322438400000 | 212.42 |
1322524800000 | 214.69 |
1322611200000 | 225.52 |
1322697600000 | 223.46 |
1322784000000 | 224.44 |
1323043200000 | 227.82 |
1323129600000 | 226.22 |
1323216000000 | 225.21 |
1323302400000 | 219.28 |
1323388800000 | 220.79 |
1323648000000 | 215.49 |
1323734400000 | 217.13 |
1323820800000 | 211.31 |
1323907200000 | 212.73 |
1323993600000 | 212.8 |
1324252800000 | 212.41 |
1324339200000 | 219.36 |
1324425600000 | 218.35 |
1324512000000 | 220.64 |
1324598400000 | 222.74 |
1324944000000 | 223.04 |
1325030400000 | 221.77 |
1325116800000 | 223.57 |
1325203200000 | 226.76 |
1325462400000 | 230.64 |
1325548800000 | 234.68 |
1325635200000 | 232.81 |
1325721600000 | 232.94 |
1325808000000 | 233.4 |
1326067200000 | 233.33 |
1326153600000 | 238.25 |
1326240000000 | 237.41 |
1326326400000 | 237.62 |
1326412800000 | 235.79 |
1326672000000 | 237.13 |
1326758400000 | 241.52 |
1326844800000 | 243.13 |
1326931200000 | 244.97 |
1327017600000 | 243.04 |
1327276800000 | 244.15 |
1327363200000 | 241.29 |
1327449600000 | 241.5 |
1327536000000 | 244.99 |
1327622400000 | 242.86 |
1327881600000 | 240.19 |
1327968000000 | 242.2 |
1328054400000 | 248.47 |
1328140800000 | 249.57 |
1328227200000 | 253.43 |
1328486400000 | 252.33 |
1328572800000 | 250.19 |
1328659200000 | 250.97 |
1328745600000 | 250.29 |
1328832000000 | 248.62 |
1329091200000 | 250.27 |
1329177600000 | 249.11 |
1329264000000 | 252.97 |
1329350400000 | 252.2 |
1329436800000 | 254.29 |
1329696000000 | 259.22 |
1329782400000 | 257.18 |
1329868800000 | 255.81 |
1329955200000 | 254.76 |
1330041600000 | 256.5 |
1330300800000 | 254.37 |
1330387200000 | 256.08 |
1330473600000 | 257 |
1330560000000 | 256.28 |
1330646400000 | 255.92 |
1330905600000 | 253.97 |
1330992000000 | 244.37 |
1331078400000 | 246.64 |
1331164800000 | 253.13 |
1331251200000 | 254.05 |
1331510400000 | 253.13 |
1331596800000 | 257.88 |
1331683200000 | 257.4 |
1331769600000 | 258.94 |
1331856000000 | 259.97 |
1332115200000 | 259.61 |
1332201600000 | 255.17 |
1332288000000 | 253.93 |
1332374400000 | 249.92 |
1332460800000 | 251.93 |
1332720000000 | 258.51 |
1332806400000 | 255.72 |
1332892800000 | 253.89 |
1332979200000 | 251.91 |
1333065600000 | 257.02 |
1333324800000 | 261.12 |
1333411200000 | 260.83 |
1333497600000 | 252.91 |
1333584000000 | 253.4 |
1334016000000 | 245.44 |
1334102400000 | 246.89 |
1334188800000 | 252.8 |
1334275200000 | 249.5 |
1334534400000 | 251.73 |
1334620800000 | 256.71 |
1334707200000 | 253.48 |
1334793600000 | 254.61 |
1334880000000 | 255.96 |
1335139200000 | 246.64 |
1335225600000 | 250.49 |
1335312000000 | 254.49 |
1335398400000 | 253.06 |
1335484800000 | 256.81 |
1335744000000 | 256.17 |
1335830400000 | 256.41 |
1335916800000 | 255.55 |
1336003200000 | 257.43 |
1336089600000 | 252.1 |
1336348800000 | 252.02 |
1336435200000 | 247.38 |
1336521600000 | 246.48 |
1336608000000 | 247.99 |
1336694400000 | 249.07 |
1336953600000 | 242.22 |
1337040000000 | 239.12 |
1337126400000 | 237.24 |
1337212800000 | 236.59 |
1337299200000 | 231.28 |
1337558400000 | 235.03 |
1337644800000 | 240.7 |
1337731200000 | 234.28 |
1337817600000 | 237.54 |
1337904000000 | 237.68 |
1338163200000 | 238.57 |
1338249600000 | 242.02 |
1338336000000 | 238.14 |
1338422400000 | 234.71 |
1338508800000 | 228.15 |
1338768000000 | 224.96 |
1338854400000 | 225.73 |
1338940800000 | 228.22 |
1339027200000 | 234.38 |
1339113600000 | 232.88 |
1339372800000 | 234.31 |
1339459200000 | 234.74 |
1339545600000 | 230.74 |
1339632000000 | 230 |
1339718400000 | 233.27 |
1339977600000 | 233.71 |
1340064000000 | 237.6 |
1340150400000 | 240.47 |
1340236800000 | 238.6 |
1340323200000 | 238.19 |
1340582400000 | 232.11 |
1340668800000 | 230.18 |
1340755200000 | 233.66 |
1340841600000 | 231.68 |
1340928000000 | 241.3 |
1341187200000 | 244.95 |
1341273600000 | 248.88 |
1341360000000 | 250.03 |
1341446400000 | 250.34 |
1341532800000 | 246.24 |
1341792000000 | 245.32 |
1341878400000 | 250.02 |
1341964800000 | 248.02 |
1342051200000 | 245.1 |
1342137600000 | 248.62 |
1342396800000 | 249.99 |
1342483200000 | 251.2 |
1342569600000 | 252.6 |
1342656000000 | 258.17 |
1342742400000 | 255.3 |
1343001600000 | 248.3 |
1343088000000 | 249.68 |
1343174400000 | 250.02 |
1343260800000 | 254.61 |
1343347200000 | 257.31 |
1343606400000 | 262.07 |
1343692800000 | 259.27 |
1343779200000 | 258.39 |
1343865600000 | 256.09 |
1343952000000 | 261.34 |
1344211200000 | 262.93 |
1344297600000 | 263.72 |
1344384000000 | 263.87 |
1344470400000 | 267 |
1344556800000 | 266.21 |
1344816000000 | 263.84 |
1344902400000 | 265.08 |
1344988800000 | 264.58 |
1345075200000 | 265.24 |
1345161600000 | 268.5 |
1345420800000 | 267.42 |
1345507200000 | 267.81 |
1345593600000 | 262.78 |
1345680000000 | 260.97 |
1345766400000 | 261.38 |
1346025600000 | 263.24 |
1346112000000 | 259.33 |
1346198400000 | 259.11 |
1346284800000 | 257.71 |
1346371200000 | 259.99 |
1346630400000 | 261.36 |
1346716800000 | 258.05 |
1346803200000 | 258.03 |
1346889600000 | 261.87 |
1346976000000 | 266.08 |
1347235200000 | 265.25 |
1347321600000 | 265.94 |
1347408000000 | 267.98 |
1347494400000 | 265.72 |
1347580800000 | 272.19 |
1347840000000 | 269.5 |
1347926400000 | 268.3399 |
1348012800000 | 270.1 |
1348099200000 | 269.14 |
1348185600000 | 269.32 |
1348444800000 | 268.15 |
1348531200000 | 269.69 |
1348617600000 | 264.7 |
1348704000000 | 266.92 |
1348790400000 | 265.2799 |
1349049600000 | 268.82 |
1349136000000 | 267.14 |
1349222400000 | 264.85 |
1349308800000 | 265.24 |
1349395200000 | 269.3399 |
1349654400000 | 266.39 |
1349740800000 | 264.4 |
1349827200000 | 262.52 |
1349913600000 | 263.49 |
1350000000000 | 262.0899 |
1350259200000 | 264.08 |
1350345600000 | 265.45 |
1350432000000 | 267.23 |
1350518400000 | 269.31 |
1350604800000 | 267.01 |
1350864000000 | 265.87 |
1350950400000 | 259.95 |
1351036800000 | 261.41 |
1351123200000 | 261.98 |
1351209600000 | 263.76 |
1351468800000 | 264.71 |
1351555200000 | 265.39 |
1351641600000 | 264.18 |
1351728000000 | 268.19 |
1351814400000 | 270.12 |
1352073600000 | 269.76 |
1352160000000 | 270.32 |
1352246400000 | 267.98 |
1352332800000 | 267.02 |
1352419200000 | 266.76 |
1352678400000 | 266.3399 |
1352764800000 | 264.75 |
1352851200000 | 263.43 |
1352937600000 | 260.54 |
1353024000000 | 258.8 |
1353283200000 | 264.5299 |
1353369600000 | 266.19 |
1353456000000 | 267.29 |
1353542400000 | 270.66 |
1353628800000 | 272.23 |
1353888000000 | 271.2 |
1353974400000 | 271.26 |
1354060800000 | 270.5899 |
1354147200000 | 273.64 |
1354233600000 | 274.42 |
1354492800000 | 275.47 |
1354579200000 | 276.05 |
1354665600000 | 277.11 |
1354752000000 | 279.02 |
1354838400000 | 279.24 |
1355097600000 | 278.93 |
1355184000000 | 281.49 |
1355270400000 | 280.35 |
1355356800000 | 276.7799 |
1355443200000 | 276.7799 |
1355702400000 | 276.3399 |
1355788800000 | 278.33 |
1355875200000 | 279.47 |
1355961600000 | 280.56 |
1356048000000 | 280.17 |
1356307200000 | 279.5 |
1356566400000 | 280.63 |
1356652800000 | 279.44 |
1356912000000 | 280.17 |
1357084800000 | 287.65 |
1357171200000 | 288.08 |
1357257600000 | 288.29 |
1357516800000 | 286.4 |
1357603200000 | 285.65 |
1357689600000 | 285.73 |
1357776000000 | 284.91 |
1357862400000 | 283.27 |
1358121600000 | 282.94 |
1358208000000 | 281.52 |
1358294400000 | 282.94 |
1358380800000 | 284.72 |
1358467200000 | 284.15 |
1358726400000 | 285.2799 |
1358812800000 | 284.99 |
1358899200000 | 285.55 |
1358985600000 | 286.32 |
1359072000000 | 288.57 |
1359331200000 | 289.36 |
1359417600000 | 290.12 |
1359504000000 | 289.02 |
1359590400000 | 285.15 |
1359676800000 | 288.5 |
1359936000000 | 286.36 |
1360022400000 | 287.19 |
1360108800000 | 287.06 |
1360195200000 | 285.4 |
1360281600000 | 286.93 |
1360540800000 | 285.93 |
1360627200000 | 287.46 |
1360713600000 | 292.8399 |
1360800000000 | 291.5899 |
1360886400000 | 291.83 |
1361145600000 | 289.2 |
1361232000000 | 292.98 |
1361318400000 | 294.57 |
1361404800000 | 289.44 |
1361491200000 | 292.72 |
1361750400000 | 292.07 |
1361836800000 | 288.91 |
1361923200000 | 291.1 |
1362009600000 | 292.62 |
1362096000000 | 293.05 |
1362355200000 | 294.27 |
1362441600000 | 298.29 |
1362528000000 | 297.48 |
1362614400000 | 297.5299 |
1362700800000 | 298.21 |
1362960000000 | 297.74 |
1363046400000 | 296.86 |
1363132800000 | 296.37 |
1363219200000 | 296.72 |
1363305600000 | 296.71 |
1363564800000 | 295.58 |
1363651200000 | 294.35 |
1363737600000 | 294.46 |
1363824000000 | 292.63 |
1363910400000 | 291.85 |
1364169600000 | 293.21 |
1364256000000 | 294.68 |
1364342400000 | 293.72 |
1364428800000 | 295.5299 |
1364860800000 | 298.49 |
1364947200000 | 297.3 |
1365033600000 | 294.04 |
1365120000000 | 290.43 |
1365379200000 | 292.07 |
1365465600000 | 292.87 |
1365552000000 | 297.86 |
1365638400000 | 299.25 |
1365724800000 | 296.81 |
1365984000000 | 293.01 |
1366070400000 | 289.75 |
1366156800000 | 284.2799 |
1366243200000 | 283.63 |
1366329600000 | 284.37 |
1366588800000 | 284.57 |
1366675200000 | 288.52 |
1366761600000 | 290.17 |
1366848000000 | 294.19 |
1366934400000 | 294.2799 |
1367193600000 | 294.08 |
1367280000000 | 295.86 |
1367366400000 | 296.08 |
1367452800000 | 294.12 |
1367539200000 | 297.75 |
1367798400000 | 298.18 |
1367884800000 | 299.24 |
1367971200000 | 302.6 |
1368057600000 | 302.93 |
1368144000000 | 304.75 |
1368403200000 | 305.22 |
1368489600000 | 305.21 |
1368576000000 | 306.41 |
1368662400000 | 305.96 |
1368748800000 | 304.82 |
1369008000000 | 305.43 |
1369094400000 | 306.56 |
1369180800000 | 307.33 |
1369267200000 | 299.8 |
1369353600000 | 299.83 |
1369612800000 | 301.69 |
1369699200000 | 303.82 |
1369785600000 | 299.86 |
1369872000000 | 300.89 |
1369958400000 | 297.35 |
1370217600000 | 297.88 |
1370304000000 | 295.65 |
1370390400000 | 291.4 |
1370476800000 | 289.45 |
1370563200000 | 290.66 |
1370822400000 | 290.23 |
1370908800000 | 285.8399 |
1370995200000 | 287.2799 |
1371081600000 | 287.56 |
1371168000000 | 290.44 |
1371427200000 | 291.82 |
1371513600000 | 291.72 |
1371600000000 | 292.7799 |
1371686400000 | 282.05 |
1371772800000 | 280.49 |
1372032000000 | 271.46 |
1372118400000 | 277.83 |
1372204800000 | 281.05 |
1372291200000 | 282.36 |
1372377600000 | 279.76 |
1372636800000 | 282.74 |
1372723200000 | 283.37 |
1372809600000 | 281.32 |
1372896000000 | 288.39 |
1372982400000 | 284.93 |
1373241600000 | 288.32 |
1373328000000 | 292.07 |
1373414400000 | 294.17 |
1373500800000 | 298.87 |
1373587200000 | 299.27 |
1373846400000 | 299.63 |
1373932800000 | 301.23 |
1374019200000 | 302.23 |
1374105600000 | 302.13 |
1374192000000 | 302.96 |
1374451200000 | 303.15 |
1374537600000 | 304.63 |
1374624000000 | 305 |
1374710400000 | 303.31 |
1374796800000 | 302.65 |
1375056000000 | 302.91 |
1375142400000 | 302.48 |
1375228800000 | 302.45 |
1375315200000 | 304.7 |
1375401600000 | 304.43 |
1375660800000 | 306.26 |
1375747200000 | 305.5299 |
1375833600000 | 304.36 |
1375920000000 | 306.57 |
1376006400000 | 309.26 |
1376265600000 | 309.95 |
1376352000000 | 311.85 |
1376438400000 | 313.7 |
1376524800000 | 309.4 |
1376611200000 | 310.41 |
1376870400000 | 310.12 |
1376956800000 | 307.66 |
1377043200000 | 303.23 |
1377129600000 | 306.9 |
1377216000000 | 308.55 |
1377475200000 | 308.43 |
1377561600000 | 303.97 |
1377648000000 | 302.43 |
1377734400000 | 303.37 |
1377820800000 | 300.81 |
1378080000000 | 306.63 |
1378166400000 | 307.41 |
1378252800000 | 308.92 |
1378339200000 | 308.47 |
1378425600000 | 310.2 |
1378684800000 | 310.93 |
1378771200000 | 317.01 |
1378857600000 | 316.74 |
1378944000000 | 316.15 |
1379030400000 | 315.64 |
1379289600000 | 318.25 |
1379376000000 | 317.1 |
1379462400000 | 316.91 |
1379548800000 | 320.42 |
1379635200000 | 319.5 |
1379894400000 | 317.26 |
1379980800000 | 316.16 |
1380067200000 | 313.63 |
1380153600000 | 313.69 |
1380240000000 | 312.42 |
1380499200000 | 309.3399 |
1380585600000 | 312.85 |
1380672000000 | 310.73 |
1380758400000 | 310.93 |
1380844800000 | 307.43 |
1381104000000 | 305.79 |
1381190400000 | 304.42 |
1381276800000 | 302.02 |
1381363200000 | 306.3399 |
1381449600000 | 306.58 |
1381708800000 | 306.2799 |
1381795200000 | 307.81 |
1381881600000 | 309.46 |
1381968000000 | 307.93 |
1382054400000 | 310.0299 |
1382313600000 | 313.69 |
1382400000000 | 314.51 |
1382486400000 | 314.0899 |
1382572800000 | 315.26 |
1382659200000 | 314.73 |
1382918400000 | 313.88 |
1383004800000 | 313.39 |
1383091200000 | 313.91 |
1383177600000 | 314.1 |
1383264000000 | 313.16 |
1383523200000 | 315.89 |
1383609600000 | 314.63 |
1383696000000 | 318.7 |
1383782400000 | 319.58 |
1383868800000 | 316.41 |
1384128000000 | 317.99 |
1384214400000 | 312.87 |
1384300800000 | 310.6 |
1384387200000 | 313.11 |
1384473600000 | 314.94 |
1384732800000 | 317.29 |
1384819200000 | 315.55 |
1384905600000 | 315.81 |
1384992000000 | 314.68 |
1385078400000 | 315.86 |
1385337600000 | 317.43 |
1385424000000 | 316.23 |
1385510400000 | 319.67 |
1385596800000 | 320.41 |
1385683200000 | 319.19 |
1385942400000 | 319.17 |
1386028800000 | 314.25 |
1386115200000 | 312.4 |
1386201600000 | 310.41 |
1386288000000 | 310.17 |
1386547200000 | 310.72 |
1386633600000 | 309.77 |
1386720000000 | 309.06 |
1386806400000 | 304.71 |
1386892800000 | 304.61 |
1387152000000 | 307.96 |
1387238400000 | 307 |
1387324800000 | 309.83 |
1387411200000 | 315.52 |
1387497600000 | 318.89 |
1387756800000 | 320.87 |
1387843200000 | 320.81 |
1388102400000 | 324.75 |
1388361600000 | 325.77 |
1388448000000 | 326.3399 |
1388620800000 | 326.0299 |
1388707200000 | 327.63 |
1388966400000 | 327.73 |
1389052800000 | 327.39 |
1389139200000 | 326.93 |
1389225600000 | 328.71 |
1389312000000 | 330.0899 |
1389571200000 | 330.54 |
1389657600000 | 330.45 |
1389744000000 | 334.01 |
1389830400000 | 335.56 |
1389916800000 | 336.95 |
1390176000000 | 334.46 |
1390262400000 | 335.3399 |
1390348800000 | 335.23 |
1390435200000 | 331.93 |
1390521600000 | 324.54 |
1390780800000 | 320.61 |
1390867200000 | 324.56 |
1390953600000 | 322.63 |
1391040000000 | 322.66 |
1391126400000 | 320.5899 |
1391385600000 | 317.83 |
1391472000000 | 317.37 |
1391558400000 | 320.47 |
1391644800000 | 324.7799 |
1391731200000 | 325.93 |
1391990400000 | 327.49 |
1392076800000 | 332.36 |
1392163200000 | 332.16 |
1392249600000 | 331.8399 |
1392336000000 | 332.32 |
1392595200000 | 333.99 |
1392681600000 | 331.83 |
1392768000000 | 335.3 |
1392854400000 | 334.4 |
1392940800000 | 335.82 |
1393200000000 | 339.71 |
1393286400000 | 340.73 |
1393372800000 | 339.72 |
1393459200000 | 338.47 |
1393545600000 | 340.96 |
1393804800000 | 330.98 |
1393891200000 | 338.23 |
1393977600000 | 338.36 |
1394064000000 | 340.4 |
1394150400000 | 334.81 |
1394409600000 | 332.93 |
1394496000000 | 333.23 |
1394582400000 | 329.13 |
1394668800000 | 326.2 |
1394755200000 | 323.46 |
1395014400000 | 328.4 |
1395100800000 | 330.02 |
1395187200000 | 328.38 |
1395273600000 | 325.37 |
1395360000000 | 325.44 |
1395619200000 | 320.8 |
1395705600000 | 325.94 |
1395792000000 | 328.93 |
1395878400000 | 328.88 |
1395964800000 | 331.54 |
1396224000000 | 334.62 |
1396310400000 | 339.07 |
1396396800000 | 340.0899 |
1396483200000 | 338.2799 |
1396569600000 | 340.61 |
1396828800000 | 336.15 |
1396915200000 | 334.69 |
1397001600000 | 337.93 |
1397088000000 | 336.17 |
1397174400000 | 331.31 |
1397433600000 | 329.5299 |
1397520000000 | 326.55 |
1397606400000 | 330.5 |
1397692800000 | 330.0899 |
1398124800000 | 338.37 |
1398211200000 | 338.85 |
1398297600000 | 340.3399 |
1398384000000 | 339.05 |
1398643200000 | 339.51 |
1398729600000 | 342.7 |
1398816000000 | 345.04 |
1398902400000 | 346.01 |
1398988800000 | 346.43 |
1399248000000 | 345.25 |
1399334400000 | 344.71 |
1399420800000 | 344.27 |
1399507200000 | 347.3 |
1399593600000 | 350.85 |
1399852800000 | 355.96 |
1399939200000 | 358.3 |
1400025600000 | 358.21 |
1400112000000 | 355.57 |
1400198400000 | 353.71 |
1400457600000 | 354.79 |
1400544000000 | 356.04 |
1400630400000 | 357.58 |
1400716800000 | 360.21 |
1400803200000 | 358.58 |
1401062400000 | 359.5 |
1401148800000 | 359.3399 |
1401235200000 | 358.95 |
1401321600000 | 359.1 |
1401408000000 | 358.01 |
1401667200000 | 360.39 |
1401753600000 | 357.8 |
1401840000000 | 360.08 |
1401926400000 | 359.38 |
1402012800000 | 362.76 |
1402272000000 | 364.1 |
1402358400000 | 363.75 |
1402444800000 | 361.17 |
1402531200000 | 362.05 |
1402617600000 | 361.8399 |
1402876800000 | 360.2 |
1402963200000 | 358.85 |
1403049600000 | 359.44 |
1403136000000 | 359.22 |
1403222400000 | 358.72 |
1403481600000 | 360.2799 |
1403568000000 | 357.67 |
1403654400000 | 353.14 |
1403740800000 | 353.86 |
1403827200000 | 354.93 |
1404086400000 | 355.9 |
1404172800000 | 357.3399 |
1404259200000 | 358.58 |
1404345600000 | 361.33 |
1404432000000 | 359.76 |
1404691200000 | 358.2799 |
1404777600000 | 353.3399 |
1404864000000 | 352.88 |
1404950400000 | 348.06 |
1405036800000 | 348.5899 |
1405296000000 | 353.7 |
1405382400000 | 350.8 |
1405468800000 | 355.8399 |
1405555200000 | 353.36 |
1405641600000 | 352.68 |
1405900800000 | 351.42 |
1405987200000 | 356.16 |
1406073600000 | 356.19 |
1406160000000 | 355.85 |
1406246400000 | 355.21 |
1406505600000 | 353.23 |
1406592000000 | 354.23 |
1406678400000 | 352.77 |
1406764800000 | 348.24 |
1406851200000 | 344.87 |
1407110400000 | 345.6 |
1407196800000 | 346.24 |
1407283200000 | 340.65 |
1407369600000 | 338.46 |
1407456000000 | 334.42 |
1407715200000 | 342.45 |
1407801600000 | 342.67 |
1407888000000 | 343.93 |
1407974400000 | 343.93 |
1408060800000 | 343.33 |
1408320000000 | 346.97 |
1408406400000 | 349.69 |
1408492800000 | 347.62 |
1408579200000 | 348.79 |
1408665600000 | 347.99 |
1408924800000 | 351.57 |
1409011200000 | 352.29 |
1409097600000 | 353.95 |
1409184000000 | 349.3 |
1409270400000 | 349.01 |
1409529600000 | 349.0899 |
1409616000000 | 350.43 |
1409702400000 | 352.5899 |
1409788800000 | 355.61 |
1409875200000 | 352.8399 |
1410134400000 | 353.42 |
1410220800000 | 350.57 |
1410307200000 | 349.87 |
1410393600000 | 348.45 |
1410480000000 | 348.82 |
1410739200000 | 347.3399 |
1410825600000 | 345.79 |
1410912000000 | 348.19 |
1410998400000 | 350.73 |
1411084800000 | 351.74 |
1411344000000 | 350.99 |
1411430400000 | 345.95 |
1411516800000 | 346.76 |
1411603200000 | 344.61 |
1411689600000 | 345.22 |
1411948800000 | 344.27 |
1412035200000 | 348.37 |
1412121600000 | 343.81 |
1412208000000 | 335.67 |
1412294400000 | 338.51 |
1412553600000 | 338.07 |
1412640000000 | 331.99 |
1412726400000 | 327.41 |
1412812800000 | 326.37 |
1412899200000 | 319.83 |
1413158400000 | 319.25 |
1413244800000 | 321.57 |
1413331200000 | 312.32 |
1413417600000 | 309.25 |
1413504000000 | 319.21 |
1413763200000 | 318.85 |
1413849600000 | 326.26 |
1413936000000 | 332.38 |
1414022400000 | 335.87 |
1414108800000 | 333.76 |
1414368000000 | 332.61 |
1414454400000 | 336.42 |
1414540800000 | 338.71 |
1414627200000 | 340.92 |
1414713600000 | 344.9 |
1414972800000 | 343.79 |
1415059200000 | 342.21 |
1415145600000 | 346.61 |
1415232000000 | 348.0299 |
1415318400000 | 349.37 |
1415577600000 | 352.88 |
1415664000000 | 352.97 |
1415750400000 | 350.57 |
1415836800000 | 351.54 |
1415923200000 | 354.07 |
1416182400000 | 354.41 |
1416268800000 | 357.06 |
1416355200000 | 355.4 |
1416441600000 | 354.46 |
1416528000000 | 361.44 |
1416787200000 | 363.5299 |
1416873600000 | 363.66 |
1416960000000 | 362.99 |
1417046400000 | 360.69 |
1417132800000 | 356.35 |
1417392000000 | 356.12 |
1417478400000 | 357.15 |
1417564800000 | 358.7799 |
1417651200000 | 356.3 |
1417737600000 | 360.89 |
1417996800000 | 358.85 |
1418083200000 | 353.58 |
1418169600000 | 352.64 |
1418256000000 | 350.93 |
1418342400000 | 343.5299 |
1418601600000 | 337.74 |
1418688000000 | 336.46 |
1418774400000 | 340.79 |
1418860800000 | 351.35 |
1418947200000 | 354.29 |
1419206400000 | 355.66 |
1419292800000 | 357.96 |
1419379200000 | 356.98 |
1419811200000 | 356.24 |
1419897600000 | 354.8 |
1419984000000 | 353.8399 |
1420156800000 | 355.51 |
1420416000000 | 352.16 |
1420502400000 | 352.3 |
1420588800000 | 348.85 |
1420675200000 | 354.52 |
1420761600000 | 353.76 |
1421020800000 | 352.69 |
1421107200000 | 356.94 |
1421193600000 | 350.76 |
1421280000000 | 355.45 |
1421366400000 | 357.96 |
1421625600000 | 360.73 |
1421712000000 | 360.93 |
1421798400000 | 364.54 |
1421884800000 | 371.86 |
1421971200000 | 377.61 |
1422230400000 | 382.1 |
1422316800000 | 376.2799 |
1422403200000 | 381.0899 |
1422489600000 | 380.36 |
1422576000000 | 383.21 |
1422835200000 | 381.65 |
1422921600000 | 386.41 |
1423008000000 | 384.5 |
1423094400000 | 389.85 |
1423180800000 | 392 |
1423440000000 | 391.17 |
1423526400000 | 394.51 |
1423612800000 | 389.52 |
1423699200000 | 395.55 |
1423785600000 | 397.95 |
1424044800000 | 398.39 |
1424131200000 | 400.1 |
1424217600000 | 404.22 |
1424304000000 | 403.65 |
1424390400000 | 406.21 |
1424649600000 | 407.33 |
1424736000000 | 408.32 |
1424822400000 | 409.99 |
1424908800000 | 412.94 |
1424995200000 | 414.0299 |
1425254400000 | 412.64 |
1425340800000 | 410.51 |
1425427200000 | 407.85 |
1425513600000 | 413.48 |
1425600000000 | 413.14 |
1425859200000 | 411.37 |
1425945600000 | 408.0299 |
1426032000000 | 414.73 |
1426118400000 | 414.68 |
1426204800000 | 415.15 |
1426464000000 | 418.77 |
1426550400000 | 414.23 |
1426636800000 | 415.51 |
1426723200000 | 419.9 |
1426809600000 | 420.47 |
1427068800000 | 420.6 |
1427155200000 | 422.09 |
1427241600000 | 418.7 |
1427328000000 | 413.63 |
1427414400000 | 414.07 |
1427673600000 | 420.41 |
1427760000000 | 419.4 |
1427846400000 | 420.9 |
1427932800000 | 420.69 |
1428364800000 | 429.14 |
1428451200000 | 428.81 |
1428537600000 | 434.82 |
1428624000000 | 438.88 |
1428883200000 | 441.15 |
1428969600000 | 441.94 |
1429056000000 | 445.02 |
1429142400000 | 444.92 |
1429228800000 | 434.16 |
1429488000000 | 437.69 |
1429574400000 | 443.72 |
1429660800000 | 439.78 |
1429747200000 | 435.85 |
1429833600000 | 440.47 |
1430092800000 | 445.02 |
1430179200000 | 434.89 |
1430265600000 | 424.99 |
1430352000000 | 424.59 |
1430438400000 | 423.54 |
1430697600000 | 429.5 |
1430784000000 | 422.86 |
1430870400000 | 419.98 |
1430956800000 | 419.51 |
1431043200000 | 427.36 |
1431302400000 | 428.77 |
1431388800000 | 421.33 |
1431475200000 | 424.25 |
1431561600000 | 423.17 |
1431648000000 | 422.49 |
1431907200000 | 424.66 |
1431993600000 | 430.6 |
1432080000000 | 431.85 |
1432166400000 | 434.24 |
1432252800000 | 435.46 |
1432512000000 | 435.14 |
1432598400000 | 431.6 |
1432684800000 | 435.16 |
1432771200000 | 433.27 |
1432857600000 | 428.57 |
1433116800000 | 427.9 |
1433203200000 | 425.54 |
1433289600000 | 428.48 |
1433376000000 | 424.18 |
1433462400000 | 420.9 |
1433721600000 | 417.43 |
1433808000000 | 416.32 |
1433894400000 | 422.41 |
1433980800000 | 423.61 |
1434067200000 | 420.88 |
1434326400000 | 413.19 |
1434412800000 | 417.23 |
1434499200000 | 413.71 |
1434585600000 | 413.11 |
1434672000000 | 413.5299 |
1434931200000 | 422.06 |
1435017600000 | 426.73 |
1435104000000 | 424.24 |
1435190400000 | 424.18 |
1435276800000 | 424.68 |
1435536000000 | 416.2799 |
1435622400000 | 413.2 |
1435708800000 | 420.14 |
1435795200000 | 415 |
1435881600000 | 413.33 |
1436140800000 | 408.73 |
1436227200000 | 402.73 |
1436313600000 | 404.33 |
1436400000000 | 414.57 |
1436486400000 | 423.28 |
1436745600000 | 429.66 |
1436832000000 | 430.19 |
1436918400000 | 429.35 |
1437004800000 | 436.36 |
1437091200000 | 436.63 |
1437350400000 | 441.29 |
1437436800000 | 435.9 |
1437523200000 | 432.32 |
1437609600000 | 430.51 |
1437696000000 | 428.31 |
1437955200000 | 418.95 |
1438041600000 | 420.26 |
1438128000000 | 425.13 |
1438214400000 | 425.61 |
1438300800000 | 425.22 |
1438560000000 | 429.42 |
1438646400000 | 429.63 |
1438732800000 | 431.69 |
1438819200000 | 426.1 |
1438905600000 | 421.44 |
1439164800000 | 425.68 |
1439251200000 | 419.95 |
1439337600000 | 410.08 |
1439424000000 | 417.15 |
1439510400000 | 416.56 |
1439769600000 | 416.69 |
1439856000000 | 416.65 |
1439942400000 | 408.43 |
1440028800000 | 398.27 |
1440115200000 | 387.85 |
1440374400000 | 368.56 |
1440460800000 | 380.8399 |
1440547200000 | 378.71 |
1440633600000 | 392.24 |
1440720000000 | 393.21 |
1440979200000 | 391 |
1441065600000 | 383.66 |
1441152000000 | 387.44 |
1441238400000 | 398.55 |
1441324800000 | 388.07 |
1441584000000 | 388.54 |
1441670400000 | 394.65 |
1441756800000 | 400.69 |
1441843200000 | 396.6 |
1441929600000 | 394.07 |
1442188800000 | 389.72 |
1442275200000 | 390.17 |
1442361600000 | 394.91 |
1442448000000 | 394.97 |
1442534400000 | 389.89 |
1442793600000 | 393.42 |
1442880000000 | 382.95 |
1442966400000 | 383 |
1443052800000 | 372.36 |
1443139200000 | 382.25 |
1443398400000 | 374.2 |
1443484800000 | 375.3399 |
1443571200000 | 383.38 |
1443657600000 | 384.42 |
1443744000000 | 384.97 |
1444003200000 | 398.23 |
1444089600000 | 401.7799 |
1444176000000 | 403.0899 |
1444262400000 | 402 |
1444348800000 | 406.9 |
1444608000000 | 405.98 |
1444694400000 | 403.83 |
1444780800000 | 396.37 |
1444867200000 | 399.04 |
1444953600000 | 399.76 |
1445212800000 | 400.24 |
1445299200000 | 400.81 |
1445385600000 | 401.0299 |
1445472000000 | 407.38 |
1445558400000 | 415.5 |
1445817600000 | 416.68 |
1445904000000 | 411.73 |
1445990400000 | 417.21 |
1446076800000 | 416.18 |
1446163200000 | 417.44 |
1446422400000 | 418.67 |
1446508800000 | 422.26 |
1446595200000 | 426.99 |
1446681600000 | 427.49 |
1446768000000 | 429.42 |
1447027200000 | 427.6 |
1447113600000 | 427.09 |
1447200000000 | 432.03 |
1447286400000 | 427.64 |
1447372800000 | 422.57 |
1447632000000 | 426.56 |
1447718400000 | 434.72 |
1447804800000 | 435.66 |
1447891200000 | 437.4 |
1447977600000 | 440.62 |
1448236800000 | 440.5 |
1448323200000 | 434.62 |
1448409600000 | 438.94 |
1448496000000 | 441.74 |
1448582400000 | 443.16 |
1448841600000 | 448.72 |
1448928000000 | 447.52 |
1449014400000 | 450.06 |
1449100800000 | 440.34 |
1449187200000 | 437.04 |
1449446400000 | 438.05 |
1449532800000 | 429.35 |
1449619200000 | 428.53 |
1449705600000 | 426.75 |
1449792000000 | 415.32 |
1450051200000 | 412.14 |
1450137600000 | 422.12 |
1450224000000 | 424.38 |
1450310400000 | 429.29 |
1450396800000 | 423.6 |
1450656000000 | 421.79 |
1450742400000 | 420.94 |
1450828800000 | 431.44 |
1450915200000 | 431.59 |
1451260800000 | 429.74 |
1451347200000 | 435.71 |
1451433600000 | 433.99 |
1451520000000 | 434.68 |
1451865600000 | 423.62 |
1451952000000 | 420.2 |
1452038400000 | 418.12 |
1452124800000 | 410.44 |
1452211200000 | 406.44 |
1452470400000 | 403.14 |
1452556800000 | 405.7 |
1452643200000 | 407.46 |
1452729600000 | 399.0299 |
1452816000000 | 384.64 |
1453075200000 | 384.95 |
1453161600000 | 392.18 |
1453248000000 | 377.94 |
1453334400000 | 386.26 |
1453420800000 | 398.02 |
1453680000000 | 397.86 |
1453766400000 | 403.02 |
1453852800000 | 403.44 |
1453939200000 | 398.69 |
1454025600000 | 406.06 |
1454284800000 | 406.66 |
1454371200000 | 400.51 |
1454457600000 | 395.99 |
1454544000000 | 397.3 |
1454630400000 | 395.93 |
1454889600000 | 376.5 |
1454976000000 | 372.71 |
1455062400000 | 382.08 |
1455148800000 | 373.88 |
1455235200000 | 379.76 |
1455494400000 | 393.69 |
1455580800000 | 390.85 |
1455667200000 | 404.25 |
1455753600000 | 408.5 |
1455840000000 | 404.5299 |
1456099200000 | 414.23 |
1456185600000 | 411.48 |
1456272000000 | 400.8399 |
1456358400000 | 409.0299 |
1456444800000 | 413.32 |
1456704000000 | 415.16 |
1456790400000 | 420.34 |
1456876800000 | 416.08 |
1456963200000 | 415.61 |
1457049600000 | 420.35 |
1457308800000 | 419.62 |
1457395200000 | 413.44 |
1457481600000 | 416.35 |
1457568000000 | 409.92 |
1457654400000 | 417.94 |
1457913600000 | 423.81 |
1458000000000 | 419.84 |
1458086400000 | 420.64 |
1458172800000 | 420.97 |
1458259200000 | 423.27 |
1458518400000 | 421.93 |
1458604800000 | 425.44 |
1458691200000 | 426.43 |
1458777600000 | 423.32 |
1459209600000 | 422.56 |
1459296000000 | 431.27 |
1459382400000 | 428.86 |
1459468800000 | 426.1 |
1459728000000 | 427.09 |
1459814400000 | 421.08 |
1459900800000 | 423.66 |
1459987200000 | 418.31 |
1460073600000 | 425.9 |
1460332800000 | 426.21 |
1460419200000 | 427.31 |
1460505600000 | 431.28 |
1460592000000 | 435.27 |
1460678400000 | 433.38 |
1460937600000 | 434.48 |
1461024000000 | 443.78 |
1461110400000 | 443 |
1461196800000 | 443.31 |
1461283200000 | 440.15 |
1461542400000 | 437.72 |
1461628800000 | 439.14 |
1461715200000 | 440.02 |
1461801600000 | 442.79 |
1461888000000 | 436.86 |
1462147200000 | 435.41 |
1462233600000 | 431.32 |
1462320000000 | 430.28 |
1462406400000 | 431.04 |
1462492800000 | 430.44 |
1462752000000 | 433.66 |
1462838400000 | 435.8 |
1462924800000 | 437.35 |
1463011200000 | 434.92 |
1463097600000 | 436.39 |
1463356800000 | 438.35 |
1463443200000 | 438.75 |
1463529600000 | 438.68 |
1463616000000 | 435.09 |
1463702400000 | 442.9 |
1463961600000 | 443.45 |
1464048000000 | 450.23 |
1464134400000 | 452.15 |
1464220800000 | 454.9 |
1464307200000 | 453.57 |
1464566400000 | 454.33 |
1464652800000 | 454.05 |
1464739200000 | 452.82 |
1464825600000 | 452.36 |
1464912000000 | 450.8 |
1465171200000 | 453.46 |
1465257600000 | 459.08 |
1465344000000 | 457.89 |
1465430400000 | 453.23 |
1465516800000 | 441.02 |
1465776000000 | 435.24 |
1465862400000 | 427.49 |
1465948800000 | 431.8 |
1466035200000 | 423.11 |
1466121600000 | 429.12 |
1466380800000 | 442.55 |
1466467200000 | 445.54 |
1466553600000 | 446.1 |
1466640000000 | 453.66 |
1466726400000 | 445.34 |
1466985600000 | 417.3 |
1467072000000 | 427.03 |
1467158400000 | 439.12 |
1467244800000 | 444.5 |
1467331200000 | 453.74 |
1467590400000 | 450.43 |
1467676800000 | 441.26 |
1467763200000 | 435.8 |
1467849600000 | 441.23 |
1467936000000 | 446.47 |
1468195200000 | 455.46 |
1468281600000 | 458.01 |
1468368000000 | 458.65 |
1468454400000 | 459.37 |
1468540800000 | 457.32 |
1468800000000 | 456.96 |
1468886400000 | 459.88 |
1468972800000 | 462.28 |
1469059200000 | 460.84 |
1469145600000 | 459.32 |
1469404800000 | 460.7 |
1469491200000 | 463.17 |
1469577600000 | 462.45 |
1469664000000 | 462.43 |
1469750400000 | 464.22 |
1470009600000 | 462.4 |
1470096000000 | 456.69 |
1470182400000 | 455.72 |
1470268800000 | 461.37 |
1470355200000 | 465.46 |
1470614400000 | 464.99 |
1470700800000 | 474.11 |
1470787200000 | 469.73 |
1470873600000 | 473.52 |
1470960000000 | 472.73 |
1471219200000 | 472.49 |
1471305600000 | 467.44 |
1471392000000 | 462.14 |
1471478400000 | 464.93 |
1471564800000 | 462.86 |
1471824000000 | 463.91 |
1471910400000 | 467.23 |
1471996800000 | 466.67 |
1472083200000 | 464.39 |
1472169600000 | 467.23 |
1472428800000 | 466.94 |
1472515200000 | 465.56 |
1472601600000 | 462.01 |
1472688000000 | 460.65 |
1472774400000 | 467.47 |
1473033600000 | 469.51 |
1473120000000 | 468.14 |
1473206400000 | 469.94 |
1473292800000 | 467.13 |
1473379200000 | 459.34 |
1473638400000 | 455.77 |
1473724800000 | 454.5 |
1473811200000 | 456.64 |
1473897600000 | 460.24 |
1473984000000 | 459.45 |
1474243200000 | 464.55 |
1474329600000 | 465.12 |
1474416000000 | 466.09 |
1474502400000 | 474.08 |
1474588800000 | 471.78 |
1474848000000 | 466.84 |
1474934400000 | 465.52 |
1475020800000 | 469.67 |
1475107200000 | 471.15 |
1475193600000 | 473.44 |
1475452800000 | 474.95 |
1475539200000 | 477.53 |
1475625600000 | 474.41 |
1475712000000 | 474.27 |
1475798400000 | 469.96 |
1476057600000 | 475.35 |
1476144000000 | 470.32 |
1476230400000 | 468.15 |
1476316800000 | 466.1 |
1476403200000 | 471.46 |
1476662400000 | 469.2 |
1476748800000 | 473.52 |
1476835200000 | 475.1 |
1476921600000 | 475.85 |
1477008000000 | 475.6 |
1477267200000 | 474.83 |
1477353600000 | 473.72 |
1477440000000 | 469.79 |
1477526400000 | 467.58 |
1477612800000 | 466.77 |
1477872000000 | 462.84 |
1477958400000 | 459.06 |
1478044800000 | 454.04 |
1478131200000 | 456.11 |
1478217600000 | 449.75 |
1478476800000 | 455.22 |
1478563200000 | 455 |
1478649600000 | 459.81 |
1478736000000 | 460.25 |
1478822400000 | 455.59 |
1479081600000 | 453.01 |
1479168000000 | 458.37 |
1479254400000 | 458.57 |
1479340800000 | 462.78 |
1479427200000 | 464.91 |
1479686400000 | 466.31 |
1479772800000 | 468.6 |
1479859200000 | 468.35 |
1479945600000 | 470.74 |
1480032000000 | 472.39 |
1480291200000 | 470.4 |
1480377600000 | 469.25 |
1480464000000 | 470.41 |
1480550400000 | 467.53 |
1480636800000 | 465.8 |
1480896000000 | 467.9 |
1480982400000 | 468.21 |
1481068800000 | 471 |
1481155200000 | 475.86 |
1481241600000 | 480.4 |
1481500800000 | 479.88 |
1481587200000 | 482.97 |
1481673600000 | 479.38 |
1481760000000 | 481.28 |
1481846400000 | 481.28 |
1482105600000 | 482.17 |
1482192000000 | 483.24 |
1482278400000 | 484.31 |
1482364800000 | 482.8 |
1482451200000 | 485.46 |
1482796800000 | 487.32 |
1482883200000 | 489.7 |
1482969600000 | 489.28 |
1483056000000 | 489.06 |
1483315200000 | 493.94 |
1483401600000 | 495.68 |
1483488000000 | 495.01 |
1483574400000 | 496.14 |
1483660800000 | 496.32 |
1483920000000 | 493.27 |
1484006400000 | 492.64 |
1484092800000 | 495.93 |
1484179200000 | 494.99 |
1484265600000 | 499.49 |
1484524800000 | 496.92 |
1484611200000 | 493.1 |
1484697600000 | 496.17 |
1484784000000 | 498.46 |
1484870400000 | 500.94 |
1485129600000 | 498.65 |
1485216000000 | 503.93 |
1485302400000 | 508.78 |
1485388800000 | 510.02 |
1485475200000 | 512.1799 |
1485734400000 | 507.92 |
1485820800000 | 504.55 |
1485907200000 | 509.97 |
1485993600000 | 512.76 |
1486080000000 | 513.5 |
1486339200000 | 510.03 |
1486425600000 | 512.77 |
1486512000000 | 511.47 |
1486598400000 | 511.42 |
1486684800000 | 513.73 |
1486944000000 | 517.88 |
1487030400000 | 517.74 |
1487116800000 | 518.96 |
1487203200000 | 517.67 |
1487289600000 | 515.34 |
1487548800000 | 516.64 |
1487635200000 | 521.37 |
1487721600000 | 519.97 |
1487808000000 | 519.09 |
1487894400000 | 513.04 |
1488153600000 | 511.19 |
1488240000000 | 513.84 |
1488326400000 | 520.58 |
1488412800000 | 520.26 |
1488499200000 | 517.08 |
1488758400000 | 515.02 |
1488844800000 | 516.16 |
1488931200000 | 515.52 |
1489017600000 | 513.0599 |
1489104000000 | 514.29 |
1489363200000 | 517.53 |
1489449600000 | 517.75 |
1489536000000 | 520.49 |
1489622400000 | 524.69 |
1489708800000 | 527.27 |
1489968000000 | 527.03 |
1490054400000 | 521.3 |
1490140800000 | 518.14 |
1490227200000 | 522.49 |
1490313600000 | 521.23 |
1490572800000 | 516.4 |
1490659200000 | 519.99 |
1490745600000 | 522.89 |
1490832000000 | 525.14 |
1490918400000 | 525.3099 |
1491177600000 | 522.87 |
1491264000000 | 523.74 |
1491350400000 | 526.39 |
1491436800000 | 527.45 |
1491523200000 | 528.48 |
1491782400000 | 530.99 |
1491868800000 | 529.73 |
1491955200000 | 534.03 |
1492041600000 | 533.62 |
1492473600000 | 529.26 |
1492560000000 | 529.4 |
1492646400000 | 530.9299 |
1492732800000 | 530.11 |
1492992000000 | 540.23 |
1493078400000 | 546.24 |
1493164800000 | 550.33 |
1493251200000 | 548.41 |
1493337600000 | 548.94 |
1493596800000 | 548.84 |
1493683200000 | 552.79 |
1493769600000 | 549.94 |
1493856000000 | 551.19 |
1493942400000 | 554.12 |
1494201600000 | 553.07 |
1494288000000 | 555.24 |
1494374400000 | 557.3 |
1494460800000 | 556.01 |
1494547200000 | 555.83 |
1494806400000 | 556.66 |
1494892800000 | 556.55 |
1494979200000 | 548.77 |
1495065600000 | 543.57 |
1495152000000 | 549.1799 |
1495411200000 | 549.24 |
1495497600000 | 552.23 |
1495584000000 | 554.71 |
1495670400000 | 555.07 |
1495756800000 | 554.36 |
1496016000000 | 552.38 |
1496102400000 | 551.51 |
1496188800000 | 550.89 |
1496275200000 | 554.27 |
1496361600000 | 557.2 |
1496620800000 | 555.76 |
1496707200000 | 554.58 |
1496793600000 | 554.41 |
1496880000000 | 550.97 |
1496966400000 | 555.78 |
1497225600000 | 549.85 |
1497312000000 | 555.3 |
1497398400000 | 556.6799 |
1497484800000 | 550.26 |
1497571200000 | 556.71 |
1497830400000 | 562.59 |
1497916800000 | 559.32 |
1498003200000 | 558.47 |
1498089600000 | 559.17 |
1498176000000 | 557.99 |
1498435200000 | 556.13 |
1498521600000 | 550.72 |
1498608000000 | 548.72 |
1498694400000 | 541.61 |
1498780800000 | 545.6799 |
1499040000000 | 550.15 |
1499126400000 | 547.78 |
1499212800000 | 550.3 |
1499299200000 | 546.19 |
1499385600000 | 546.74 |
1499644800000 | 550.83 |
1499731200000 | 548.61 |
1499817600000 | 558.26 |
1499904000000 | 561.13 |
1499990400000 | 562.14 |
1500249600000 | 565.25 |
1500336000000 | 560.45 |
1500422400000 | 561.99 |
1500508800000 | 559.87 |
1500595200000 | 553.23 |
1500854400000 | 548.97 |
1500940800000 | 546.72 |
1501027200000 | 551.73 |
1501113600000 | 552.21 |
1501200000000 | 547.46 |
1501459200000 | 545.58 |
1501545600000 | 548.97 |
1501632000000 | 547.29 |
1501718400000 | 546.55 |
1501804800000 | 550.02 |
1502064000000 | 551.61 |
1502150400000 | 553.42 |
1502236800000 | 549.99 |
1502323200000 | 545.45 |
1502409600000 | 541.39 |
1502668800000 | 547.59 |
1502755200000 | 546.94 |
1502841600000 | 549.74 |
1502928000000 | 546.91 |
1503014400000 | 543.76 |
1503273600000 | 543.03 |
1503360000000 | 549.35 |
1503446400000 | 547.64 |
1503532800000 | 551.6799 |
1503619200000 | 550.26 |
1503878400000 | 544.79 |
1503964800000 | 540.74 |
1504051200000 | 545.45 |
1504137600000 | 552.95 |
1504224000000 | 556.63 |
1504483200000 | 554.63 |
1504569600000 | 553.19 |
1504656000000 | 550.83 |
1504742400000 | 554.28 |
1504828800000 | 554.74 |
1505088000000 | 558.14 |
1505174400000 | 560.8099 |
1505260800000 | 559.79 |
1505347200000 | 560.0599 |
1505433600000 | 556.67 |
1505692800000 | 560.87 |
1505779200000 | 561.66 |
1505865600000 | 562.14 |
1505952000000 | 564.26 |
1506038400000 | 564.29 |
1506297600000 | 565.14 |
1506384000000 | 562.88 |
1506470400000 | 563.53 |
1506556800000 | 566.44 |
1506643200000 | 566.88 |
1506902400000 | 571.72 |
1506988800000 | 576.72 |
1507075200000 | 578.61 |
1507161600000 | 580.14 |
1507248000000 | 574.83 |
1507507200000 | 575.47 |
1507593600000 | 577.05 |
1507680000000 | 577.36 |
1507766400000 | 579.15 |
1507852800000 | 581.4299 |
1508112000000 | 581.67 |
1508198400000 | 577.16 |
1508284800000 | 578.6 |
1508371200000 | 577.15 |
1508457600000 | 580.75 |
1508716800000 | 583.79 |
1508803200000 | 580.34 |
1508889600000 | 579.3 |
1508976000000 | 582.82 |
1509062400000 | 590.89 |
1509321600000 | 591.0599 |
1509408000000 | 590.41 |
1509494400000 | 593.45 |
1509580800000 | 589.48 |
1509667200000 | 593.22 |
1509926400000 | 595.59 |
1510012800000 | 592.27 |
1510099200000 | 591.71 |
1510185600000 | 581.99 |
1510272000000 | 579.6 |
1510531200000 | 576.74 |
1510617600000 | 571.78 |
1510704000000 | 567.4299 |
1510790400000 | 575.69 |
1510876800000 | 570.69 |
1511136000000 | 572.87 |
1511222400000 | 578.63 |
1511308800000 | 574.23 |
1511395200000 | 574.6 |
1511481600000 | 570.86 |
1511740800000 | 566.01 |
1511827200000 | 567.58 |
1511913600000 | 565.07 |
1512000000000 | 564.0599 |
1512086400000 | 559.97 |
1512345600000 | 562.55 |
1512432000000 | 559.62 |
1512518400000 | 559.62 |
1512604800000 | 557.51 |
1512691200000 | 560.02 |
1512950400000 | 559.79 |
1513036800000 | 562.35 |
1513123200000 | 560.65 |
1513209600000 | 560.04 |
1513296000000 | 557.11 |
1513555200000 | 564.33 |
1513641600000 | 563.55 |
1513728000000 | 561.59 |
1513814400000 | 564.94 |
1513900800000 | 566.83 |
1514332800000 | 569.85 |
1514419200000 | 568.27 |
1514505600000 | 567.04 |
1514851200000 | 566.99 |
1514937600000 | 571.2 |
1515024000000 | 574.11 |
1515110400000 | 580.08 |
1515369600000 | 582.79 |
1515456000000 | 585.34 |
1515542400000 | 582.38 |
1515628800000 | 578.1 |
1515715200000 | 575.63 |
1515974400000 | 575.13 |
1516060800000 | 576.1 |
1516147200000 | 576.28 |
1516233600000 | 577.28 |
1516320000000 | 582.55 |
1516579200000 | 583.73 |
1516665600000 | 582.5599 |
1516752000000 | 579.66 |
1516838400000 | 573.39 |
1516924800000 | 577.96 |
1517184000000 | 576.49 |
1517270400000 | 570.45 |
1517356800000 | 572.67 |
1517443200000 | 576.7 |
1517529600000 | 566.07 |
1517788800000 | 559.04 |
1517875200000 | 549.16 |
1517961600000 | 556.36 |
1518048000000 | 547.3 |
1518134400000 | 542.62 |
1518393600000 | 550.83 |
1518480000000 | 547.66 |
1518566400000 | 553.96 |
1518652800000 | 559.29 |
1518739200000 | 569.1799 |
1518998400000 | 563.69 |
1519084800000 | 566.27 |
1519171200000 | 569.1 |
1519257600000 | 571.55 |
1519344000000 | 574.96 |
1519603200000 | 577.63 |
1519689600000 | 574.36 |
1519776000000 | 572.89 |
1519862400000 | 564.64 |
1519948800000 | 554.04 |
1520208000000 | 558.84 |
1520294400000 | 563.32 |
1520380800000 | 564.36 |
1520467200000 | 572.15 |
1520553600000 | 575.99 |
1520812800000 | 576.91 |
1520899200000 | 571.42 |
1520985600000 | 571.42 |
1521072000000 | 576.7 |
1521158400000 | 577.38 |
1521417600000 | 571.21 |
1521504000000 | 573.49 |
1521590400000 | 572.13 |
1521676800000 | 563.48 |
1521763200000 | 563.64 |
1522022400000 | 560.42 |
1522108800000 | 567.21 |
1522195200000 | 565.45 |
1522281600000 | 568.04 |
1522713600000 | 565.37 |
1522800000000 | 556.9 |
1522886400000 | 570.21 |
1522972800000 | 568.27 |
1523232000000 | 567.99 |
1523318400000 | 572.21 |
1523404800000 | 569.11 |
1523491200000 | 572.16 |
1523577600000 | 575.08 |
1523836800000 | 571.97 |
1523923200000 | 581.75 |
1524009600000 | 585.0599 |
1524096000000 | 585.83 |
1524182400000 | 584.63 |
1524441600000 | 587.45 |
1524528000000 | 584.6 |
1524614400000 | 578.8099 |
1524700800000 | 586.57 |
1524787200000 | 585.1 |
1525046400000 | 580.88 |
1525132800000 | 580.9299 |
1525219200000 | 585.48 |
1525305600000 | 583.4 |
1525392000000 | 585.12 |
1525651200000 | 594.35 |
1525737600000 | 598.98 |
1525824000000 | 601.36 |
1525910400000 | 602.1 |
1525996800000 | 602.47 |
1526256000000 | 601.24 |
1526342400000 | 597.4 |
1526428800000 | 601.78 |
1526515200000 | 603.4299 |
1526601600000 | 604.51 |
1526860800000 | 609.05 |
1526947200000 | 608.08 |
1527033600000 | 602.3 |
1527120000000 | 600.76 |
1527206400000 | 601.78 |
1527465600000 | 597.12 |
1527552000000 | 591.23 |
1527638400000 | 594.11 |
1527724800000 | 591.14 |
1527811200000 | 598.13 |
1528070400000 | 602.55 |
1528156800000 | 602.42 |
1528243200000 | 601.71 |
1528329600000 | 602.25 |
1528416000000 | 602.05 |
1528675200000 | 606.1 |
1528761600000 | 605.9299 |
1528848000000 | 606.13 |
1528934400000 | 609.9299 |
1529020800000 | 605.29 |
1529280000000 | 598.59 |
1529366400000 | 590.67 |
1529452800000 | 595.53 |
1529539200000 | 589.47 |
1529625600000 | 591.5599 |
1529884800000 | 583.59 |
1529971200000 | 582.88 |
1530057600000 | 587.48 |
1530144000000 | 577.84 |
1530230400000 | 584.88 |
1530489600000 | 579.48 |
1530576000000 | 585.1 |
1530662400000 | 583.2 |
1530748800000 | 584.66 |
1530835200000 | 586.6 |
1531094400000 | 591.84 |
1531180800000 | 597.82 |
1531267200000 | 591.2 |
1531353600000 | 593.67 |
1531440000000 | 590.14 |
1531699200000 | 592.28 |
1531785600000 | 596.49 |
1531872000000 | 600.6 |
1531958400000 | 599.66 |
1532044800000 | 597.24 |
1532304000000 | 595.71 |
1532390400000 | 602.41 |
1532476800000 | 602.09 |
1532563200000 | 608.39 |
1532649600000 | 610.5 |
1532908800000 | 610.42 |
1532995200000 | 607.5599 |
1533081600000 | 611.28 |
1533168000000 | 607.87 |
1533254400000 | 609.29 |
1533513600000 | 608.88 |
1533600000000 | 608.58 |
1533686400000 | 606.45 |
1533772800000 | 608.64 |
1533859200000 | 603.11 |
1534118400000 | 603.62 |
1534204800000 | 603.38 |
1534291200000 | 591.15 |
1534377600000 | 596.94 |
1534464000000 | 597.02 |
1534723200000 | 602.1 |
1534809600000 | 602.47 |
1534896000000 | 604.61 |
1534982400000 | 604.7 |
1535068800000 | 603.04 |
1535328000000 | 607.9299 |
1535414400000 | 609.75 |
1535500800000 | 610.23 |
1535587200000 | 612.23 |
1535673600000 | 608.15 |
1535932800000 | 609.24 |
1536019200000 | 603.6799 |
1536105600000 | 596.25 |
1536192000000 | 592.74 |
1536278400000 | 592.96 |
1536537600000 | 594.17 |
1536624000000 | 593.22 |
1536710400000 | 598.7 |
1536796800000 | 597.27 |
1536883200000 | 598.05 |
1537142400000 | 601.32 |
1537228800000 | 602.24 |
1537315200000 | 605.42 |
1537401600000 | 609.83 |
1537488000000 | 611.15 |
1537747200000 | 608.7 |
1537833600000 | 612.39 |
1537920000000 | 611.47 |
1538006400000 | 611.45 |
1538092800000 | 610.86 |
1538352000000 | 611.92 |
1538438400000 | 611.11 |
1538524800000 | 611.16 |
1538611200000 | 598.8099 |
1538697600000 | 593.25 |
1538956800000 | 584.85 |
1539043200000 | 583.7 |
1539129600000 | 569.57 |
1539216000000 | 562.45 |
1539302400000 | 566.87 |
1539561600000 | 565.02 |
1539648000000 | 578.4 |
1539734400000 | 574.65 |
1539820800000 | 572.84 |
1539907200000 | 567.95 |
1540166400000 | 564.96 |
1540252800000 | 546.91 |
1540339200000 | 543.77 |
1540425600000 | 544.15 |
1540512000000 | 540.82 |
1540771200000 | 549.25 |
1540857600000 | 550.54 |
1540944000000 | 561.44 |
1541030400000 | 562.62 |
1541116800000 | 569.63 |
1541376000000 | 563.66 |
1541462400000 | 562.65 |
1541548800000 | 564.32 |
1541635200000 | 564.03 |
1541721600000 | 560.12 |
1541980800000 | 555.76 |
1542067200000 | 551.66 |
1542153600000 | 547.28 |
1542240000000 | 541.78 |
1542326400000 | 544.49 |
1542585600000 | 537.39 |
1542672000000 | 526.29 |
1542758400000 | 532.4299 |
1542844800000 | 529.1799 |
1542931200000 | 529.14 |
1543190400000 | 536.26 |
1543276800000 | 531.5 |
1543363200000 | 531.1 |
1543449600000 | 534.64 |
1543536000000 | 532.9299 |
1543795200000 | 541.77 |
1543881600000 | 539.12 |
1543968000000 | 534.5 |
1544054400000 | 518.92 |
1544140800000 | 522.63 |
1544400000000 | 512.76 |
1544486400000 | 522.24 |
1544572800000 | 528.69 |
1544659200000 | 526.69 |
1544745600000 | 523.65 |
1545004800000 | 519.64 |
1545091200000 | 515.54 |
1545177600000 | 517.76 |
1545264000000 | 507.27 |
1545350400000 | 504.32 |
1545609600000 | 503.15 |
1545868800000 | 494.56 |
1545955200000 | 504.37 |
1546214400000 | 508.05 |
1546387200000 | 507.01 |
1546473600000 | 500.44 |
1546560000000 | 518.74 |
1546819200000 | 522.1799 |
1546905600000 | 527.5 |
1546992000000 | 532.8 |
1547078400000 | 534.7 |
1547164800000 | 533.2 |
1547424000000 | 527.9 |
1547510400000 | 530.04 |
1547596800000 | 534.4 |
1547683200000 | 535.94 |
1547769600000 | 544 |
1548028800000 | 543.73 |
1548115200000 | 541.6799 |
1548201600000 | 538.73 |
1548288000000 | 538.63 |
1548374400000 | 539.26 |
1548633600000 | 535.02 |
1548720000000 | 540.07 |
1548806400000 | 540.63 |
1548892800000 | 536.92 |
1548979200000 | 541.1799 |
1549238400000 | 542.15 |
1549324800000 | 550.02 |
1549411200000 | 548.72 |
1549497600000 | 542.01 |
1549584000000 | 535.05 |
1549843200000 | 540.4299 |
1549929600000 | 542.84 |
1550016000000 | 552.02 |
1550102400000 | 551.01 |
1550188800000 | 556.03 |
1550448000000 | 557.97 |
1550534400000 | 552.2 |
1550620800000 | 556.96 |
1550707200000 | 558.34 |
1550793600000 | 559.9 |
1551052800000 | 561.84 |
1551139200000 | 564.4299 |
1551225600000 | 563.7 |
1551312000000 | 561.82 |
1551398400000 | 566.34 |
1551657600000 | 569.33 |
1551744000000 | 569.9 |
1551830400000 | 568.72 |
1551916800000 | 561.84 |
1552003200000 | 558.25 |
1552262400000 | 562.44 |
1552348800000 | 564.05 |
1552435200000 | 567.15 |
1552521600000 | 572.4299 |
1552608000000 | 575.63 |
1552867200000 | 577.14 |
1552953600000 | 583.6799 |
1553040000000 | 581.9299 |
1553126400000 | 582.47 |
1553212800000 | 572.38 |
1553472000000 | 569.57 |
1553558400000 | 572.76 |
1553644800000 | 569.87 |
1553731200000 | 573.8099 |
1553817600000 | 576.61 |
1554076800000 | 586.89 |
1554163200000 | 586.84 |
1554249600000 | 592.41 |
1554336000000 | 588.76 |
1554422400000 | 593.13 |
1554681600000 | 591.98 |
1554768000000 | 587.26 |
1554854400000 | 590.38 |
1554940800000 | 588.22 |
1555027200000 | 590.62 |
1555286400000 | 592.61 |
1555372800000 | 593.2 |
1555459200000 | 591.3 |
1555545600000 | 592.1 |
1555977600000 | 593.73 |
1556064000000 | 592.57 |
1556150400000 | 588.05 |
1556236800000 | 590.76 |
1556496000000 | 591 |
1556582400000 | 584.71 |
1556668800000 | 583.46 |
1556755200000 | 577.75 |
1556841600000 | 581.99 |
1557100800000 | 575.01 |
1557187200000 | 570.69 |
1557273600000 | 573.73 |
1557360000000 | 565.17 |
1557446400000 | 567.46 |
1557705600000 | 557.66 |
1557792000000 | 564.89 |
1557878400000 | 565.59 |
1557964800000 | 574.96 |
1558051200000 | 573.4 |
1558310400000 | 568.08 |
1558396800000 | 574.03 |
1558483200000 | 575 |
1558569600000 | 565.33 |
1558656000000 | 568.73 |
1558915200000 | 568.4 |
1559001600000 | 569.03 |
1559088000000 | 558.89 |
1559174400000 | 560.36 |
1559260800000 | 556.13 |
1559520000000 | 559.88 |
1559606400000 | 560.67 |
1559692800000 | 560.27 |
1559779200000 | 563.15 |
1559865600000 | 567.28 |
1560124800000 | 568.16 |
1560211200000 | 573.65 |
1560297600000 | 572.6799 |
1560384000000 | 571.34 |
1560470400000 | 569.71 |
1560729600000 | 568.22 |
1560816000000 | 575.6 |
1560902400000 | 576.33 |
1560988800000 | 580.3 |
1561075200000 | 578.83 |
1561334400000 | 574.89 |
1561420800000 | 577.38 |
1561507200000 | 576.12 |
1561593600000 | 571.88 |
1561680000000 | 574.82 |
1561939200000 | 582.37 |
1562025600000 | 583.53 |
1562112000000 | 589.44 |
1562198400000 | 590.76 |
1562284800000 | 583.96 |
1562544000000 | 585.73 |
1562630400000 | 580.44 |
1562716800000 | 579.86 |
1562803200000 | 579.99 |
1562889600000 | 580.91 |
1563148800000 | 583.91 |
1563235200000 | 585.58 |
1563321600000 | 582.39 |
1563408000000 | 578.3 |
1563494400000 | 580.19 |
1563753600000 | 581.4 |
1563840000000 | 587.64 |
1563926400000 | 588.87 |
1564012800000 | 585.8099 |
1564099200000 | 584.52 |
1564358400000 | 584.39 |
1564444800000 | 575.49 |
1564531200000 | 574.95 |
1564617600000 | 577.83 |
1564704000000 | 566.1799 |
1564963200000 | 551.67 |
1565049600000 | 553 |
1565136000000 | 550.41 |
1565222400000 | 561.98 |
1565308800000 | 559.69 |
1565568000000 | 556.15 |
1565654400000 | 560.02 |
1565740800000 | 548.28 |
1565827200000 | 549.33 |
1565913600000 | 556.63 |
1566172800000 | 562.92 |
1566259200000 | 561.51 |
1566345600000 | 569.5599 |
1566432000000 | 565.14 |
1566518400000 | 562.19 |
1566777600000 | 558.5 |
1566864000000 | 561.99 |
1566950400000 | 557.78 |
1567036800000 | 565.8 |
1567123200000 | 573.75 |
1567382400000 | 576.34 |
1567468800000 | 574.3 |
1567555200000 | 580.62 |
1567641600000 | 586.32 |
1567728000000 | 588.69 |
1567987200000 | 584.88 |
1568073600000 | 581.58 |
1568160000000 | 590.03 |
1568246400000 | 590.3 |
1568332800000 | 591.85 |
1568592000000 | 592.13 |
1568678400000 | 588.05 |
1568764800000 | 588.11 |
1568851200000 | 588.27 |
1568937600000 | 588.48 |
1569196800000 | 581.74 |
1569283200000 | 583.8 |
1569369600000 | 578.94 |
1569456000000 | 581.94 |
1569542400000 | 583.33 |
1569801600000 | 582.9299 |
1569888000000 | 577.49 |
1569974400000 | 562.25 |
1570060800000 | 559.46 |
1570147200000 | 564.38 |
1570406400000 | 569.96 |
1570492800000 | 565.88 |
1570579200000 | 567.26 |
1570665600000 | 569.4299 |
1570752000000 | 576.74 |
1571011200000 | 576.73 |
1571097600000 | 584.11 |
1571184000000 | 582.0599 |
1571270400000 | 585.8 |
1571356800000 | 584.87 |
1571616000000 | 589.94 |
1571702400000 | 589.49 |
1571788800000 | 591.8099 |
1571875200000 | 600.11 |
1571961600000 | 599.21 |
1572220800000 | 603 |
1572307200000 | 599.91 |
1572393600000 | 603.0599 |
1572480000000 | 598.14 |
1572566400000 | 604.21 |
1572825600000 | 610.17 |
1572912000000 | 608.26 |
1572998400000 | 608.63 |
1573084800000 | 614.96 |
1573171200000 | 613.83 |
1573430400000 | 612.58 |
1573516800000 | 614.05 |
1573603200000 | 611.7 |
1573689600000 | 609.28 |
1573776000000 | 611.1 |
1574035200000 | 609.44 |
1574121600000 | 607.39 |
1574208000000 | 609.01 |
1574294400000 | 604.6799 |
1574380800000 | 607.78 |
1574640000000 | 614.23 |
1574726400000 | 619.4299 |
1574812800000 | 619.12 |
1574899200000 | 616.92 |
1574985600000 | 612.8099 |
1575244800000 | 606.75 |
1575331200000 | 603.04 |
1575417600000 | 612.27 |
1575504000000 | 613.16 |
1575590400000 | 619.2 |
1575849600000 | 617.44 |
1575936000000 | 615.08 |
1576022400000 | 616.58 |
1576108800000 | 618.59 |
1576195200000 | 620.1 |
1576454400000 | 627.83 |
1576540800000 | 627 |
1576627200000 | 625.98 |
1576713600000 | 627.61 |
1576800000000 | 634.14 |
1577059200000 | 636.16 |
1577145600000 | 636.84 |
1577404800000 | 639.57 |
1577664000000 | 633.84 |
1577750400000 | 631.65 |
1577923200000 | 640.47 |
1578009600000 | 635.27 |
1578268800000 | 633.16 |
1578355200000 | 635.47 |
1578441600000 | 635.77 |
1578528000000 | 638.2 |
1578614400000 | 639.23 |
1578873600000 | 640.67 |
1578960000000 | 642.85 |
1579046400000 | 642.41 |
1579132800000 | 644.99 |
1579219200000 | 650.55 |
1579478400000 | 652.92 |
1579564800000 | 651.05 |
1579651200000 | 650.0599 |
1579737600000 | 643.1799 |
1579824000000 | 648.5599 |
1580083200000 | 632.66 |
1580169600000 | 636.9299 |
1580256000000 | 641.05 |
1580342400000 | 635.45 |
1580428800000 | 631.83 |
1580688000000 | 632.34 |
1580774400000 | 647.79 |
1580860800000 | 661.24 |
1580947200000 | 659.05 |
1581033600000 | 653.5599 |
1581292800000 | 655.12 |
1581379200000 | 665.12 |
1581465600000 | 669.53 |
1581552000000 | 669.33 |
1581638400000 | 672.42 |
1581897600000 | 673.95 |
1581984000000 | 670.82 |
1582070400000 | 677.05 |
1582156800000 | 675.02 |
1582243200000 | 672.05 |
1582502400000 | 646.65 |
1582588800000 | 636.48 |
1582675200000 | 635.09 |
1582761600000 | 611.12 |
1582848000000 | 591.32 |
1583107200000 | 596.32 |
1583193600000 | 614.22 |
1583280000000 | 615.62 |
1583366400000 | 608.52 |
1583452800000 | 587.99 |
1583712000000 | 545.58 |
1583798400000 | 538.66 |
1583884800000 | 526.39 |
1583971200000 | 467.32 |
1584057600000 | 474.6 |
1584316800000 | 448.61 |
1584403200000 | 461.66 |
1584489600000 | 447.44 |
1584576000000 | 459.68 |
1584662400000 | 458.87 |
1584921600000 | 440.45 |
1585008000000 | 468.85 |
1585094400000 | 482 |
1585180800000 | 494.35 |
1585267200000 | 480.84 |
1585526400000 | 486.93 |
1585612800000 | 507.31 |
1585699200000 | 498.65 |
1585785600000 | 501.22 |
1585872000000 | 498.67 |
1586131200000 | 516.14 |
1586217600000 | 535.54 |
1586304000000 | 535.02 |
1586390400000 | 538.12 |
1586822400000 | 547.57 |
1586908800000 | 530.09 |
1586995200000 | 531.33 |
1587081600000 | 547.26 |
1587340800000 | 548.82 |
1587427200000 | 535.49 |
1587513600000 | 539.96 |
1587600000000 | 552.39 |
1587686400000 | 549.09 |
1587945600000 | 552.59 |
1588032000000 | 565.96 |
1588118400000 | 573.1 |
1588204800000 | 570.1 |
1588291200000 | 566.9299 |
1588550400000 | 550.01 |
1588636800000 | 562.4299 |
1588723200000 | 564.53 |
1588809600000 | 575.8099 |
1588896000000 | 584.15 |
1589155200000 | 583 |
1589241600000 | 590.42 |
1589328000000 | 579.0599 |
1589414400000 | 562.82 |
1589500800000 | 568.51 |
1589760000000 | 590.48 |
1589846400000 | 595.61 |
1589932800000 | 601.45 |
1590019200000 | 600.87 |
1590105600000 | 596.5 |
1590364800000 | 606.66 |
1590451200000 | 614.48 |
1590537600000 | 609.38 |
1590624000000 | 621.16 |
1590710400000 | 622.87 |
1590969600000 | 626.79 |
1591056000000 | 632.3099 |
1591142400000 | 641.8 |
1591228800000 | 643.72 |
1591315200000 | 651.1799 |
1591574400000 | 643.14 |
1591660800000 | 636.4299 |
1591747200000 | 632.58 |
1591833600000 | 610.97 |
1591920000000 | 611.32 |
1592179200000 | 609.87 |
1592265600000 | 626.29 |
1592352000000 | 633.22 |
1592438400000 | 629.5599 |
1592524800000 | 631.13 |
1592784000000 | 626.21 |
1592870400000 | 634.83 |
1592956800000 | 620.42 |
1593043200000 | 621.97 |
1593129600000 | 623.01 |
1593388800000 | 623.48 |
1593475200000 | 625.37 |
1593561600000 | 632.91 |
1593648000000 | 640.49 |
1593734400000 | 640.03 |
1593993600000 | 647.98 |
1594080000000 | 648.58 |
1594166400000 | 647.16 |
1594252800000 | 643.25 |
1594339200000 | 645.54 |
1594598400000 | 657.42 |
1594684800000 | 653.39 |
1594771200000 | 667.14 |
1594857600000 | 662.09 |
1594944000000 | 668.45 |
1595203200000 | 676.84 |
1595289600000 | 676.75 |
1595376000000 | 680.47 |
1595462400000 | 679.94 |
1595548800000 | 667.91 |
1595808000000 | 671.74 |
1595894400000 | 671.1 |
1595980800000 | 672.17 |
1596067200000 | 656.87 |
1596153600000 | 656.35 |
1596412800000 | 673.04 |
1596499200000 | 669.3099 |
1596585600000 | 676.32 |
1596672000000 | 676.21 |
1596758400000 | 679.34 |
1597017600000 | 679.3099 |
1597104000000 | 687.05 |
1597190400000 | 692.57 |
1597276800000 | 692.92 |
1597363200000 | 682.26 |
1597622400000 | 688.63 |
1597708800000 | 681.01 |
1597795200000 | 687.9299 |
1597881600000 | 675.8 |
1597968000000 | 674.77 |
1598227200000 | 683.4299 |
1598313600000 | 681.47 |
1598400000000 | 689.11 |
1598486400000 | 684.69 |
1598572800000 | 679.32 |
1598832000000 | 679.28 |
1598918400000 | 678.22 |
1599004800000 | 684.95 |
1599091200000 | 675.78 |
1599177600000 | 667.57 |
1599436800000 | 682.6799 |
1599523200000 | 673.38 |
1599609600000 | 688.7 |
1599696000000 | 684.51 |
1599782400000 | 687.42 |
1600041600000 | 686.39 |
1600128000000 | 693.24 |
1600214400000 | 699.58 |
1600300800000 | 698.27 |
1600387200000 | 702.03 |
1600646400000 | 679.66 |
1600732800000 | 682.89 |
1600819200000 | 682.82 |
1600905600000 | 671.83 |
1600992000000 | 676.21 |
1601251200000 | 692.32 |
1601337600000 | 694.14 |
1601424000000 | 694.97 |
1601510400000 | 697.6 |
1601596800000 | 698.03 |
1601856000000 | 706.54 |
1601942400000 | 702.35 |
1602028800000 | 706.34 |
1602115200000 | 708.9299 |
1602201600000 | 716.38 |
1602460800000 | 722.78 |
1602547200000 | 720.35 |
1602633600000 | 719.49 |
1602720000000 | 705.77 |
1602806400000 | 711.14 |
1603065600000 | 709.26 |
1603152000000 | 704.6799 |
1603238400000 | 693.01 |
1603324800000 | 691.9 |
1603411200000 | 690.5599 |
1603670400000 | 675.15 |
1603756800000 | 679.24 |
1603843200000 | 657.54 |
1603929600000 | 656.34 |
1604016000000 | 660.74 |
1604275200000 | 666.65 |
1604361600000 | 679.04 |
1604448000000 | 697.95 |
1604534400000 | 708.14 |
1604620800000 | 707.59 |
1604880000000 | 720.46 |
1604966400000 | 713.54 |
1605052800000 | 722.85 |
1605139200000 | 719.9 |
1605225600000 | 714.62 |
1605484800000 | 726.67 |
1605571200000 | 721.28 |
1605657600000 | 724.29 |
1605744000000 | 718.8099 |
1605830400000 | 724.26 |
1606089600000 | 722.97 |
1606176000000 | 723.62 |
1606262400000 | 726.38 |
1606348800000 | 730.13 |
1606435200000 | 738.4 |
1606694400000 | 730.55 |
1606780800000 | 726.52 |
1606867200000 | 722.2 |
1606953600000 | 720.46 |
1607040000000 | 718.8099 |
1607299200000 | 722.1 |
1607385600000 | 724.67 |
1607472000000 | 726.76 |
1607558400000 | 725.38 |
1607644800000 | 723.83 |
1607904000000 | 731.37 |
1607990400000 | 731.61 |
1608076800000 | 734.83 |
1608163200000 | 740.71 |
1608249600000 | 744.61 |
1608508800000 | 732.52 |
1608595200000 | 738.26 |
1608681600000 | 745.21 |
1608768000000 | 746.73 |
1609113600000 | 752.97 |
1609200000000 | 761.54 |
1609286400000 | 758.17 |
1609372800000 | 759.16 |
1609718400000 | 760 |
1609804800000 | 755.73 |
1609891200000 | 756.02 |
1609977600000 | 764.5 |
1610064000000 | 771.32 |
1610323200000 | 764.7 |
1610409600000 | 764.37 |
1610496000000 | 766.48 |
1610582400000 | 769.94 |
1610668800000 | 761.2 |
1610928000000 | 765.1 |
1611014400000 | 767.37 |
1611100800000 | 771.8 |
1611187200000 | 776.5599 |
1611273600000 | 771.05 |
1611532800000 | 769.36 |
1611619200000 | 768.87 |
1611705600000 | 761.34 |
1611792000000 | 763.45 |
1611878400000 | 754.41 |
1612137600000 | 765.62 |
1612224000000 | 774.9299 |
1612310400000 | 780.29 |
1612396800000 | 779.45 |
1612483200000 | 780.25 |
1612742400000 | 784.84 |
1612828800000 | 781.02 |
1612915200000 | 781.08 |
1613001600000 | 788.2 |
1613088000000 | 794.96 |
1613347200000 | 802.77 |
1613433600000 | 800.22 |
1613520000000 | 794.11 |
1613606400000 | 786.05 |
1613692800000 | 797.72 |
1613952000000 | 795.15 |
1614038400000 | 784.6 |
1614124800000 | 791.27 |
1614211200000 | 793.75 |
1614297600000 | 776.72 |
1614556800000 | 794.03 |
1614643200000 | 799.73 |
1614729600000 | 797.76 |
1614816000000 | 787.85 |
1614902400000 | 781 |
1615161600000 | 794.05 |
1615248000000 | 808.69 |
1615334400000 | 811.87 |
1615420800000 | 823.83 |
1615507200000 | 817.6799 |
1615766400000 | 817.96 |
1615852800000 | 828.41 |
1615939200000 | 818.87 |
1616025600000 | 824.88 |
1616112000000 | 824.15 |
1616371200000 | 828.66 |
1616457600000 | 825.44 |
1616544000000 | 826.25 |
1616630400000 | 821.79 |
1616716800000 | 832.58 |
1616976000000 | 831.36 |
1617062400000 | 832.77 |
1617148800000 | 832.78 |
1617235200000 | 836.77 |
1617667200000 | 848.69 |
1617753600000 | 850.24 |
1617840000000 | 856.29 |
1617926400000 | 860.74 |
1618185600000 | 851.52 |
1618272000000 | 859.74 |
1618358400000 | 860.68 |
1618444800000 | 867.98 |
1618531200000 | 880.21 |
1618790400000 | 877.05 |
1618876800000 | 864.15 |
1618963200000 | 866.72 |
1619049600000 | 875.83 |
1619136000000 | 878.91 |
1619395200000 | 882.38 |
1619481600000 | 883.72 |
1619568000000 | 882.4 |
1619654400000 | 874.44 |
1619740800000 | 866.51 |
1620000000000 | 871.3 |
1620086400000 | 858.19 |
1620172800000 | 872.44 |
1620259200000 | 869.89 |
1620345600000 | 884.75 |
1620604800000 | 883.54 |
1620691200000 | 863.34 |
1620777600000 | 860.64 |
1620864000000 | 859.85 |
1620950400000 | 865.79 |
1621209600000 | 864.12 |
1621296000000 | 871.34 |
1621382400000 | 853.32 |
1621468800000 | 866.44 |
1621555200000 | 871.64 |
1621814400000 | 871.71 |
1621900800000 | 878.25 |
1621987200000 | 872.17 |
1622073600000 | 879.07 |
1622160000000 | 886.54 |
1622419200000 | 885.73 |
1622505600000 | 897.73 |
1622592000000 | 897.91 |
1622678400000 | 896.72 |
1622764800000 | 905.28 |
1623024000000 | 907.36 |
1623110400000 | 909.32 |
1623196800000 | 910.22 |
1623283200000 | 908.18 |
1623369600000 | 910.14 |
1623628800000 | 913.21 |
1623715200000 | 909.62 |
1623801600000 | 910.61 |
1623888000000 | 902.78 |
1623974400000 | 890.86 |
1624233600000 | 896.08 |
1624320000000 | 904.15 |
1624406400000 | 900.66 |
1624492800000 | 908.67 |
1624579200000 | 908.71 |
1624838400000 | 905.38 |
1624924800000 | 910.12 |
1625011200000 | 906.76 |
1625097600000 | 913.16 |
1625184000000 | 919.88 |
1625443200000 | 925.08 |
1625529600000 | 925.1 |
1625616000000 | 935.87 |
1625702400000 | 920.8 |
1625788800000 | 927.44 |
1626048000000 | 938.64 |
1626134400000 | 939.41 |
1626220800000 | 942.7 |
1626307200000 | 934.5 |
1626393600000 | 935.41 |
1626652800000 | 917.96 |
1626739200000 | 921.79 |
1626825600000 | 935.1 |
1626912000000 | 947.01 |
1626998400000 | 957.66 |
1627257600000 | 957.54 |
1627344000000 | 955.85 |
1627430400000 | 958.54 |
1627516800000 | 963.28 |
1627603200000 | 960.36 |
1627862400000 | 968.06 |
1627948800000 | 970.2 |
1628035200000 | 977.42 |
1628121600000 | 976.8 |
1628208000000 | 966.43 |
1628467200000 | 963.29 |
1628553600000 | 968.84 |
1628640000000 | 969.77 |
1628726400000 | 967.66 |
1628812800000 | 968.97 |
1629072000000 | 960.13 |
1629158400000 | 959.97 |
1629244800000 | 958.33 |
1629331200000 | 937.09 |
1629417600000 | 943.52 |
1629676800000 | 953.96 |
1629763200000 | 949.7 |
1629849600000 | 946.88 |
1629936000000 | 945.65 |
1630022400000 | 956.21 |
1630281600000 | 960.01 |
1630368000000 | 951.18 |
1630454400000 | 954.64 |
1630540800000 | 966.81 |
1630627200000 | 960.24 |
1630886400000 | 966.33 |
1630972800000 | 960.88 |
1631059200000 | 947.77 |
1631145600000 | 945.95 |
1631232000000 | 943.76 |
1631491200000 | 937.61 |
1631577600000 | 941.43 |
1631664000000 | 937.47 |
1631750400000 | 939.85 |
1631836800000 | 929.7 |
1632096000000 | 908.49 |
1632182400000 | 914.65 |
1632268800000 | 923.4 |
1632355200000 | 937.37 |
1632441600000 | 924.8 |
1632700800000 | 913.52 |
1632787200000 | 890.75 |
1632873600000 | 888.86 |
1632960000000 | 893.95 |
1633046400000 | 892.35 |
1633305600000 | 889.97 |
1633392000000 | 895.26 |
1633478400000 | 883.27 |
1633564800000 | 899.28 |
1633651200000 | 893.64 |
1633910400000 | 891.43 |
1633996800000 | 898.68 |
1634083200000 | 913.75 |
1634169600000 | 924.87 |
1634256000000 | 934.34 |
1634515200000 | 928.71 |
1634601600000 | 933.98 |
1634688000000 | 940.14 |
1634774400000 | 940.61 |
1634860800000 | 946.47 |
1635120000000 | 947.17 |
1635206400000 | 952.74 |
1635292800000 | 950.05 |
1635379200000 | 953.33 |
1635465600000 | 941.08 |
1635724800000 | 950.48 |
1635811200000 | 946.64 |
1635897600000 | 951.26 |
1635984000000 | 960.26 |
1636070400000 | 955.56 |
1636329600000 | 958.14 |
1636416000000 | 956.85 |
1636502400000 | 953.47 |
1636588800000 | 961.4 |
1636675200000 | 966.39 |
1636934400000 | 969.86 |
1637020800000 | 970.94 |
1637107200000 | 971.25 |
1637193600000 | 962.35 |
1637280000000 | 961.82 |
1637539200000 | 959.56 |
1637625600000 | 938.49 |
1637712000000 | 934.84 |
1637798400000 | 944.05 |
1637884800000 | 910.52 |
1638144000000 | 921.54 |
1638230400000 | 909.42 |
1638316800000 | 922.17 |
1638403200000 | 912.94 |
1638489600000 | 893.67 |
1638748800000 | 902.67 |
1638835200000 | 929.14 |
1638921600000 | 927.88 |
1639008000000 | 926.34 |
1639094400000 | 925.89 |
1639353600000 | 918.62 |
1639440000000 | 900.82 |
1639526400000 | 904.83 |
1639612800000 | 912.2 |
1639699200000 | 910.36 |
1639958400000 | 894.94 |
1640044800000 | 909.33 |
1640131200000 | 916.52 |
1640217600000 | 929.13 |
1640304000000 | 927.98 |
1640563200000 | 939.35 |
1640649600000 | 948.13 |
1640736000000 | 947.44 |
1640822400000 | 949.65 |
1640908800000 | 946.74 |
1641168000000 | 949.65 |
1641254400000 | 956.19 |
1641340800000 | 957.31 |
1641427200000 | 947.02 |
1641513600000 | 933.82 |
1641772800000 | 905.97 |
1641859200000 | 915.47 |
1641945600000 | 928.03 |
1642032000000 | 924.67 |
1642118400000 | 903.73 |
1642377600000 | 905.61 |
1642464000000 | 889.65 |
1642550400000 | 896.94 |
1642636800000 | 903.15 |
1642723200000 | 878.62 |
1642982400000 | 839.5 |
1643068800000 | 842.77 |
1643155200000 | 863.68 |
1643241600000 | 864.12 |
1643328000000 | 854.4 |
1643587200000 | 869.14 |
1643673600000 | 881.44 |
1643760000000 | 892.45 |
1643846400000 | 871.47 |
1643932800000 | 853.64 |
1644192000000 | 857.71 |
1644278400000 | 846.2 |
1644364800000 | 871.33 |
1644451200000 | 861.85 |
1644537600000 | 856.9 |
1644796800000 | 835 |
1644883200000 | 852.42 |
1644969600000 | 851.71 |
1645056000000 | 835.69 |
1645142400000 | 823.07 |
1645401600000 | 809.87 |
1645488000000 | 818.19 |
1645574400000 | 811.49 |
1645660800000 | 790.44 |
1645747200000 | 819.33 |
1646006400000 | 827.15 |
1646092800000 | 816.91 |
1646179200000 | 818.46 |
1646265600000 | 804.0599 |
1646352000000 | 784.94 |
1646611200000 | 774.72 |
1646697600000 | 769.6799 |
1646784000000 | 794.0599 |
1646870400000 | 797.04 |
1646956800000 | 805.74 |
1647216000000 | 823.84 |
1647302400000 | 809.47 |
1647388800000 | 849.11 |
1647475200000 | 852.9 |
1647561600000 | 861.88 |
1647820800000 | 866.38 |
1647907200000 | 867.36 |
1647993600000 | 857.39 |
1648080000000 | 851.67 |
1648166400000 | 852.93 |
1648425600000 | 854.84 |
1648512000000 | 871.77 |
1648598400000 | 874.79 |
1648684800000 | 861.87 |
1648771200000 | 873.21 |
1649030400000 | 878.86 |
1649116800000 | 885.81 |
1649203200000 | 869.66 |
1649289600000 | 873.77 |
1649376000000 | 880.15 |
1649635200000 | 863.57 |
1649721600000 | 869.45 |
1649808000000 | 866.3 |
1649894400000 | 871.54 |
1650326400000 | 869.89 |
1650412800000 | 872.01 |
1650499200000 | 876.09 |
1650585600000 | 854.9 |
1650844800000 | 826.42 |
1650931200000 | 815.23 |
1651017600000 | 826.58 |
1651104000000 | 826.15 |
1651190400000 | 835.27 |
1651449600000 | 813.85 |
1651536000000 | 819.34 |
1651622400000 | 806.84 |
1651708800000 | 796.7 |
1651795200000 | 777.79 |
1652054400000 | 745.3099 |
1652140800000 | 760.95 |
1652227200000 | 779.96 |
1652313600000 | 775.55 |
1652400000000 | 787.86 |
1652659200000 | 793.92 |
1652745600000 | 803.47 |
1652832000000 | 797.39 |
1652918400000 | 789.09 |
1653004800000 | 794.7 |
1653264000000 | 800.97 |
1653350400000 | 793.07 |
1653436800000 | 788.14 |
1653523200000 | 787.1799 |
1653609600000 | 806.77 |
1653868800000 | 821.38 |
1653955200000 | 815.96 |
1654041600000 | 806.54 |
1654128000000 | 814.91 |
1654214400000 | 810.37 |
1654473600000 | 813.54 |
1654560000000 | 811.1799 |
1654646400000 | 809.01 |
1654732800000 | 789.46 |
1654819200000 | 770.49 |
1655078400000 | 749.21 |
1655164800000 | 739.46 |
1655251200000 | 743.75 |
1655337600000 | 717.51 |
1655424000000 | 720.94 |
1655683200000 | 731.74 |
1655769600000 | 730.48 |
1655856000000 | 716.36 |
1655942400000 | 705.54 |
1656028800000 | 715.01 |
1656288000000 | 735.61 |
1656374400000 | 740.46 |
1656460800000 | 732.54 |
1656547200000 | 718.58 |
1656633600000 | 722.14 |
1656892800000 | 724.57 |
1656979200000 | 716.8 |
1657065600000 | 727.8 |
1657152000000 | 742.42 |
1657238400000 | 744.03 |
1657497600000 | 737.36 |
1657584000000 | 745.02 |
1657670400000 | 735.98 |
1657756800000 | 721.29 |
1657843200000 | 732.26 |
1658102400000 | 743.15 |
1658188800000 | 752.37 |
1658275200000 | 754.21 |
1658361600000 | 758.21 |
1658448000000 | 765.79 |
1658707200000 | 762.98 |
1658793600000 | 753.29 |
1658880000000 | 754.9 |
1658966400000 | 770.08 |
1659052800000 | 789.24 |
1659312000000 | 786.07 |
1659398400000 | 774.22 |
1659484800000 | 777.34 |
1659571200000 | 781.02 |
1659657600000 | 769.72 |
1659916800000 | 779.73 |
1660003200000 | 769.75 |
1660089600000 | 788.48 |
1660176000000 | 794.6 |
1660262400000 | 790.65 |
1660521600000 | 785.27 |
1660608000000 | 785.64 |
1660694400000 | 772.95 |
1660780800000 | 778.86 |
1660867200000 | 773.03 |
1661126400000 | 762.04 |
1661212800000 | 764.16 |
1661299200000 | 764.74 |
1661385600000 | 768.67 |
1661472000000 | 752.87 |
1661731200000 | 742.53 |
1661817600000 | 740.15 |
1661904000000 | 736.92 |
1661990400000 | 718.5 |
1662076800000 | 731.83 |
1662336000000 | 723.65 |
1662422400000 | 722.09 |
1662508800000 | 715.46 |
1662595200000 | 717.24 |
1662681600000 | 731.98 |
1662940800000 | 744.55 |
1663027200000 | 728.91 |
1663113600000 | 714.2 |
1663200000000 | 706.3 |
1663286400000 | 692.04 |
1663545600000 | 689.03 |
1663632000000 | 672.3 |
1663718400000 | 679.15 |
1663804800000 | 666.8099 |
1663891200000 | 654.15 |
1664150400000 | 651.0599 |
1664236800000 | 649.16 |
1664323200000 | 644.21 |
1664409600000 | 630.23 |
1664496000000 | 643.26 |
1664755200000 | 654.2 |
1664841600000 | 670.0599 |
1664928000000 | 657.88 |
1665014400000 | 655.05 |
1665100800000 | 639.3 |
1665360000000 | 639.73 |
1665446400000 | 637.04 |
1665532800000 | 637.42 |
1665619200000 | 641.28 |
1665705600000 | 650.28 |
1665964800000 | 663.84 |
1666051200000 | 671.92 |
1666137600000 | 660.82 |
1666224000000 | 661.02 |
1666310400000 | 652.32 |
1666569600000 | 662.3099 |
1666656000000 | 673.88 |
1666742400000 | 683.44 |
1666828800000 | 687.33 |
1666915200000 | 685 |
1667174400000 | 686.27 |
1667260800000 | 694.54 |
1667347200000 | 690.26 |
1667433600000 | 682.48 |
1667520000000 | 699.14 |
1667779200000 | 704.79 |
1667865600000 | 715.73 |
1667952000000 | 712.25 |
1668038400000 | 734.98 |
1668124800000 | 744.53 |
1668384000000 | 739.52 |
1668470400000 | 736.33 |
1668556800000 | 724.58 |
1668643200000 | 712.57 |
1668729600000 | 720.02 |
1668988800000 | 716.9299 |
1669075200000 | 723.49 |
1669161600000 | 730.08 |
1669248000000 | 738.53 |
1669334400000 | 739.54 |
1669593600000 | 730.21 |
1669680000000 | 729.83 |
1669766400000 | 731.11 |
1669852800000 | 745.3 |
1669939200000 | 744.57 |
1670198400000 | 744.64 |
1670284800000 | 737.2 |
1670371200000 | 730.94 |
1670457600000 | 728.4 |
1670544000000 | 739.15 |
1670803200000 | 731.66 |
1670889600000 | 744.01 |
1670976000000 | 743.19 |
1671062400000 | 720.6 |
1671148800000 | 706.59 |
1671408000000 | 708.13 |
1671494400000 | 705.67 |
1671580800000 | 719.0599 |
1671667200000 | 710.4299 |
1671753600000 | 712.2 |
1672099200000 | 715.73 |
1672185600000 | 713.98 |
1672272000000 | 718.23 |
1672358400000 | 711.05 |
1672617600000 | 722.49 |
1672704000000 | 724.79 |
1672790400000 | 724.94 |
1672876800000 | 726.47 |
1672963200000 | 731.65 |
1673222400000 | 750.8 |
1673308800000 | 741.64 |
1673395200000 | 745.99 |
1673481600000 | 750.0599 |
1673568000000 | 749.77 |
1673827200000 | 754.77 |
1673913600000 | 755.24 |
1674000000000 | 758.98 |
1674086400000 | 743.41 |
1674172800000 | 750.79 |
1674432000000 | 762.24 |
1674518400000 | 760.36 |
1674604800000 | 750.65 |
1674691200000 | 754.32 |
1674777600000 | 759.27 |
1675036800000 | 755.2 |
1675123200000 | 744.61 |
1675209600000 | 752.7 |
1675296000000 | 772.21 |
1675382400000 | 767.72 |
1675641600000 | 754.26 |
1675728000000 | 756.54 |
1675814400000 | 759.03 |
1675900800000 | 765.34 |
1675987200000 | 753.86 |
1676246400000 | 761.2 |
1676332800000 | 763.04 |
1676419200000 | 763.83 |
1676505600000 | 763.6799 |
1676592000000 | 758.2 |
1676851200000 | 764.86 |
1676937600000 | 758.97 |
1677024000000 | 757.4299 |
1677110400000 | 757.49 |
1677196800000 | 748.73 |
1677456000000 | 757.51 |
1677542400000 | 758.8099 |
1677628800000 | 753.92 |
1677715200000 | 754.94 |
1677801600000 | 764.52 |
1678060800000 | 761.6799 |
1678147200000 | 749.9 |
1678233600000 | 749.86 |
1678320000000 | 743.77 |
1678406400000 | 728.6 |
1678665600000 | 717.54 |
1678752000000 | 731.9299 |
1678838400000 | 711.21 |
1678924800000 | 716.79 |
1679011200000 | 706.34 |
1679270400000 | 717.02 |
1679356800000 | 725.23 |
1679443200000 | 723.72 |
1679529600000 | 727.16 |
1679616000000 | 712.16 |
1679875200000 | 719.26 |
1679961600000 | 717.6 |
1680048000000 | 726.48 |
1680134400000 | 736.77 |
1680220800000 | 743.24 |
1680480000000 | 740.65 |
1680566400000 | 744.41 |
1680652800000 | 733.1799 |
1680739200000 | 734.39 |
1681171200000 | 743.78 |
1681257600000 | 745.51 |
1681344000000 | 750.36 |
1681430400000 | 757.69 |
1681689600000 | 762.09 |
1681776000000 | 765.7 |
1681862400000 | 760.52 |
1681948800000 | 758.65 |
1682035200000 | 755.3099 |
1682294400000 | 757.29 |
1682380800000 | 751.49 |
1682467200000 | 746.1799 |
1682553600000 | 749.8 |
1682640000000 | 753.12 |
1682899200000 | 754.59 |
1682985600000 | 745.2 |
1683072000000 | 749.01 |
1683158400000 | 745.1 |
1683244800000 | 755.2 |
1683504000000 | 759.7 |
1683590400000 | 752.9 |
1683676800000 | 749.04 |
1683763200000 | 750.8099 |
1683849600000 | 751.21 |
1684108800000 | 758.58 |
1684195200000 | 747.87 |
1684281600000 | 743.26 |
1684368000000 | 740.84 |
1684454400000 | 749.28 |
1684713600000 | 747.96 |
1684800000000 | 744.42 |
1684886400000 | 730.84 |
1684972800000 | 725.4299 |
1685059200000 | 731.3 |
1685318400000 | 727.83 |
1685404800000 | 722.82 |
1685491200000 | 716.75 |
1685577600000 | 716.94 |
1685664000000 | 736 |
1685923200000 | 733.55 |
1686009600000 | 733.38 |
1686096000000 | 736.96 |
1686182400000 | 735.5 |
1686268800000 | 736.55 |
1686528000000 | 735.25 |
1686614400000 | 742.74 |
1686700800000 | 743.88 |
1686787200000 | 737.9 |
1686873600000 | 739.86 |
1687132800000 | 720.76 |
1687219200000 | 712.85 |
1687305600000 | 705.55 |
1687392000000 | 698.08 |
1687478400000 | 694.98 |
1687737600000 | 696.3099 |
1687824000000 | 692.22 |
1687910400000 | 698.62 |
1687996800000 | 700.37 |
1688083200000 | 705.9 |
1688342400000 | 707.1 |
1688428800000 | 713.7 |
1688515200000 | 707.65 |
1688601600000 | 690.75 |
1688688000000 | 696.69 |
1688947200000 | 696.16 |
1689033600000 | 705.67 |
1689120000000 | 722.65 |
1689206400000 | 726.78 |
1689292800000 | 719.74 |
1689552000000 | 713.64 |
1689638400000 | 722.63 |
1689724800000 | 725.97 |
1689811200000 | 724.5599 |
1689897600000 | 720.55 |
1690156800000 | 726 |
1690243200000 | 736.03 |
1690329600000 | 729.73 |
1690416000000 | 738.03 |
1690502400000 | 733.07 |
1690761600000 | 734.55 |
1690848000000 | 729.04 |
1690934400000 | 715.91 |
1691020800000 | 712.23 |
1691107200000 | 719.35 |
1691366400000 | 716.61 |
1691452800000 | 709.26 |
1691539200000 | 716.0599 |
1691625600000 | 721.72 |
1691712000000 | 707.12 |
1691971200000 | 706.55 |
1692057600000 | 699.65 |
1692144000000 | 698.91 |
1692230400000 | 692.9299 |
1692316800000 | 683.62 |
1692576000000 | 681.82 |
1692662400000 | 686.12 |
1692748800000 | 688.27 |
1692835200000 | 684.48 |
1692921600000 | 685.82 |
1693180800000 | 695.3 |
1693267200000 | 700.97 |
1693353600000 | 704.3 |
1693440000000 | 704.09 |
1693526400000 | 704.87 |
1693785600000 | 707.86 |
1693872000000 | 708.3 |
1693958400000 | 708.46 |
1694044800000 | 704.01 |
1694131200000 | 702.76 |
1694390400000 | 708.14 |
1694476800000 | 703.82 |
1694563200000 | 699.33 |
1694649600000 | 712.53 |
1694736000000 | 714.21 |
1694995200000 | 708.94 |
1695081600000 | 706.9299 |
1695168000000 | 716.16 |
1695254400000 | 706.85 |
1695340800000 | 708.85 |
1695600000000 | 706.84 |
1695686400000 | 701.1799 |
1695772800000 | 703.86 |
1695859200000 | 705.14 |
1695945600000 | 716.26 |
1696204800000 | 703.65 |
1696291200000 | 691.46 |
1696377600000 | 688.09 |
1696464000000 | 697.6 |
1696550400000 | 702.73 |
1696809600000 | 705.13 |
1696896000000 | 717.96 |
1696982400000 | 718.63 |
1697068800000 | 720.3099 |
1697155200000 | 714.63 |
1697414400000 | 715.45 |
1697500800000 | 709.49 |
1697587200000 | 699.3 |
1697673600000 | 692.45 |
1697760000000 | 679.52 |
1698019200000 | 669.97 |
1698105600000 | 674.72 |
1698192000000 | 672.45 |
1698278400000 | 674.35 |
1698364800000 | 678.88 |
1698624000000 | 680.63 |
1698710400000 | 692.21 |
1698796800000 | 689.83 |
1698883200000 | 704.41 |
1698969600000 | 712.02 |
1699228800000 | 713.72 |
1699315200000 | 707.29 |
1699401600000 | 710.74 |
1699488000000 | 722.23 |
1699574400000 | 713.72 |
1699833600000 | 719.16 |
1699920000000 | 741.04 |
1700006400000 | 749.32 |
1700092800000 | 737.91 |
1700179200000 | 747.47 |
1700438400000 | 752.3 |
1700524800000 | 749.34 |
1700611200000 | 748.99 |
1700697600000 | 753.99 |
1700784000000 | 757.29 |
1701043200000 | 758.07 |
1701129600000 | 754.54 |
1701216000000 | 759.55 |
1701302400000 | 758.97 |
1701388800000 | 769.48 |
1701648000000 | 765.03 |
1701734400000 | 767.6 |
1701820800000 | 774.5599 |
1701907200000 | 777.0599 |
1701993600000 | 778.25 |
1702252800000 | 781.16 |
1702339200000 | 774.01 |
1702425600000 | 772.25 |
1702512000000 | 794.1 |
1702598400000 | 797.01 |
1702857600000 | 799.2 |
1702944000000 | 802.3099 |
1703030400000 | 802.67 |
1703116800000 | 800.07 |
1703203200000 | 806.19 |
1703635200000 | 811.03 |
1703721600000 | 808.71 |
1703808000000 | 804.9299 |
1704153600000 | 803.64 |
1704240000000 | 791.19 |
1704326400000 | 799.9299 |
1704412800000 | 798.45 |
1704672000000 | 799.41 |
1704758400000 | 797.48 |
1704844800000 | 794.38 |
1704931200000 | 791.1 |
1705017600000 | 798.71 |
1705276800000 | 790.12 |
1705363200000 | 784.54 |
1705449600000 | 768.9299 |
1705536000000 | 771.45 |
1705622400000 | 766.28 |
1705881600000 | 771.73 |
1705968000000 | 775.24 |
1706054400000 | 780.12 |
1706140800000 | 785.33 |
1706227200000 | 789.97 |
1706486400000 | 789.0599 |
1706572800000 | 788.33 |
1706659200000 | 794.27 |
1706745600000 | 792.2 |
1706832000000 | 788.26 |
1707091200000 | 778.95 |
1707177600000 | 786.65 |
1707264000000 | 791.97 |
1707350400000 | 791.22 |
1707436800000 | 790.72 |
1707696000000 | 799.86 |
1707782400000 | 788.19 |
1707868800000 | 795.52 |
1707955200000 | 805.65 |
1708041600000 | 809.51 |
1708300800000 | 811.27 |
1708387200000 | 813.14 |
1708473600000 | 811.47 |
1708560000000 | 812.9299 |
1708646400000 | 813.45 |
1708905600000 | 812.09 |
1708992000000 | 814.03 |
1709078400000 | 810.45 |
1709164800000 | 810.8099 |
1709251200000 | 819.77 |
1709510400000 | 812.65 |
1709596800000 | 807.03 |
1709683200000 | 809.53 |
1709769600000 | 817.48 |
1709856000000 | 826.96 |
1710115200000 | 822.47 |
1710201600000 | 829.17 |
1710288000000 | 831.24 |
1710374400000 | 828.1 |
1710460800000 | 827.41 |
1710720000000 | 822.62 |
1710806400000 | 827 |
1710892800000 | 829.11 |
1710979200000 | 838.61 |
1711065600000 | 839.05 |
1711324800000 | 836.42 |
1711411200000 | 839.41 |
1711497600000 | 839.68 |
1711584000000 | 834.23 |
1712016000000 | 830.82 |
1712102400000 | 834.33 |
1712188800000 | 838.79 |
1712275200000 | 833.3 |
1712534400000 | 838.5 |
1712620800000 | 832.96 |
1712707200000 | 829.83 |
1712793600000 | 827.09 |
1712880000000 | 825.34 |
1713139200000 | 827.54 |
1713225600000 | 813.34 |
1713312000000 | 811.28 |
1713398400000 | 813.35 |
1713484800000 | 816.63 |
1713744000000 | 822.67 |
1713830400000 | 832.04 |
1713916800000 | 828.46 |
1714003200000 | 821.38 |
1714089600000 | 834.09 |
1714348800000 | 838.77 |
1714435200000 | 834.58 |
1714521600000 | 834.12 |
1714608000000 | 834.66 |
1714694400000 | 845.66 |
1714953600000 | 850.78 |
1715040000000 | 855.59 |
1715126400000 | 855.13 |
1715212800000 | 855.61 |
1715299200000 | 865.57 |
1715558400000 | 866.07 |
1715644800000 | 870.45 |
1715731200000 | 876.37 |
1715817600000 | 880.65 |
1715904000000 | 877.88 |
1716163200000 | 883.9 |
1716249600000 | 883.7 |
1716336000000 | 878.51 |
1716422400000 | 878.03 |
1716508800000 | 878.72 |
1716768000000 | 884.25 |
1716854400000 | 881.7 |
1716940800000 | 868.37 |
1717027200000 | 873.24 |
1717113600000 | 878.75 |
1717372800000 | 883.24 |
1717459200000 | 873.33 |
1717545600000 | 875.96 |
1717632000000 | 878.16 |
1717718400000 | 877.52 |
1717977600000 | 876.3 |
1718064000000 | 871.61 |
1718150400000 | 885.68 |
1718236800000 | 872.06 |
1718323200000 | 858.16 |
1718582400000 | 856.7 |
1718668800000 | 868.14 |
1718755200000 | 869.19 |
1718841600000 | 879.44 |
1718928000000 | 872.25 |
1719187200000 | 875.72 |
1719273600000 | 866.65 |
1719360000000 | 863.17 |
1719446400000 | 860.05 |
1719532800000 | 860.55 |
1719792000000 | 862.38 |
1719878400000 | 857.21 |
1719964800000 | 866.25 |
1720051200000 | 868.13 |
1720137600000 | 865.49 |
1720396800000 | 864.77 |
1720483200000 | 859.05 |
1720569600000 | 862.74 |
1720656000000 | 869.22 |
1720742400000 | 878.35 |
1721001600000 | 865.08 |
1721088000000 | 864.65 |
1721174400000 | 862.92 |
1721260800000 | 868.06 |
1721347200000 | 853.95 |
1721606400000 | 859.13 |
1721692800000 | 856.88 |
1721779200000 | 852 |
1721865600000 | 844.69 |
1721952000000 | 847.67 |
1722211200000 | 849.64 |
1722297600000 | 857.13 |
1722384000000 | 863.16 |
1722470400000 | 855.11 |
1722556800000 | 832.05 |
1722816000000 | 808.46 |
1722902400000 | 815.5599 |
1722988800000 | 836.27 |
1723075200000 | 832.05 |
1723161600000 | 838.72 |
1723420800000 | 840.17 |
1723507200000 | 844.74 |
1723593600000 | 850.48 |
1723680000000 | 855.12 |
1723766400000 | 855.99 |
1724025600000 | 867.01 |
1724112000000 | 864.75 |
1724198400000 | 863.34 |
1724284800000 | 865.77 |
1724371200000 | 871.91 |
1724630400000 | 873.67 |
1724716800000 | 876.02 |
1724803200000 | 879.17 |
1724889600000 | 885.2 |
1724976000000 | 889.57 |
1725235200000 | 886.33 |
1725321600000 | 872.81 |
1725408000000 | 866.76 |
1725494400000 | 860.39 |
1725580800000 | 856.14 |
1725840000000 | 858.62 |
1725926400000 | 858.68 |
1726012800000 | 857.33 |
1726099200000 | 868.4 |
1726185600000 | 879.74 |
1726444800000 | 879.31 |
1726531200000 | 880.95 |
1726617600000 | 876.08 |
1726704000000 | 889.05 |
1726790400000 | 883.29 |
1727049600000 | 887.15 |
1727136000000 | 893.06 |
1727222400000 | 895.31 |
1727308800000 | 903.45 |
1727395200000 | 906.08 |
1727654400000 | 903.07 |
1727740800000 | 897.65 |
1727827200000 | 901.55 |
1727913600000 | 894.33 |
1728000000000 | 897.21 |
1728259200000 | 895.88 |
1728345600000 | 887.79 |
1728432000000 | 889.58 |
1728518400000 | 884.36 |
1728604800000 | 891.78 |
1728864000000 | 890.92 |
1728950400000 | 888.45 |
1729036800000 | 883.62 |
1729123200000 | 886.96 |
1729209600000 | 883.79 |
1729468800000 | 878.32 |
1729555200000 | 876.65 |
1729641600000 | 874.51 |
1729728000000 | 872.53 |
1729814400000 | 879.96 |
1730073600000 | 883.24 |
1730160000000 | 876.88 |
1730246400000 | 868.14 |
1730332800000 | 855.6 |
1730419200000 | 861.28 |
1730678400000 | 864.07 |
1730764800000 | 865.56 |
1730851200000 | 856.65 |
1730937600000 | 874.98 |
1731024000000 | 868.39 |
1731283200000 | 877.25 |
1731369600000 | 859.42 |
1731456000000 | 855.78 |
1731542400000 | 864.14 |
1731628800000 | 857.68 |
1731888000000 | 853.8 |
1731974400000 | 851.97 |
1732060800000 | 847.19 |
1732147200000 | 852.01 |
1732233600000 | 866.13 |
1732492800000 | 870.74 |
1732579200000 | 857.58 |
1732665600000 | 860.68 |
1732752000000 | 861.67 |
1732838400000 | 863.57 |
STOXX Nordic Total Market Mid | STOXX Nordic Total Market | |
---|---|---|
2017 | 16.213206140053 | 10.532459572537 |
2018 | -10.5567988316 | -6.8308857250893 |
2019 | 24.752053098175 | 25.723519293362 |
2020 | 20.358249234 | 19.652162874029 |
2021 | 24.922538336122 | 29.695435166755 |
2022 | -25.145470591116 | -16.240997419031 |
2023 | 13.422575349175 | 16.15812396512 |
2024 | 8.0197518302394 | 6.6022470557428 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0011445407 | XBNCG | XBNCG INDEX | .XBNCG |
Price EUR | CH0011445340 | XBNCF | XBNCF INDEX | .XBNCF |
Net Return USD | CH0011445415 | XBNCI | XBNCI INDEX | .XBNCI |
Price USD | CH0011445381 | XBNCH | XBNCH INDEX | .XBNCH |
Price DKK | CH0037487193 | XBNCDX | XBNCDX INDEX | .XBNCDX |
Net Return DKK | CH0037487219 | XBNCDY | XBNCDY INDEX | .XBNCDY |
Price NOK | CH0037486427 | XBNCNX | XBNCNX INDEX | .XBNCNX |
Net Return NOK | CH0037486435 | XBNCNY | XBNCNY INDEX | .XBNCNY |
Net Return SEK | CH0037485619 | XBNCY | XBNCY INDEX | .XBNCY |
Price SEK | CH0037485585 | XBNCX | XBNCX INDEX | .XBNCX |
Gross Return DKK | CH0147787730 | XBNCDZ | ||
Gross Return EUR | CH0147795568 | XBNCGR | ||
Gross Return NOK | CH0147795386 | XBNCNZ | ||
Gross Return SEK | CH0147795477 | XBNCSZ | ||
Gross Return USD | CH0147790296 | XBNCDGV |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
PANDORA | Consumer Products and Services | Denmark | 3.927% |
ALFA LAVAL | Industrial Goods and Services | Sweden | 3.687% |
KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 3.076% |
CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.855% |
WARTSILA | Industrial Goods and Services | Finland | 2.633% |
MOWI | Food, Beverage and Tobacco | Norway | 2.451% |
NORSK HYDRO | Basic Resources | Norway | 2.428% |
BOLIDEN | Basic Resources | Sweden | 2.426% |
SKANSKA B | Construction and Materials | Sweden | 2.318% |
TELENOR | Telecommunications | Norway | 2.204% |
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.