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 (NOK bn) | Components (NOK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Mid | 5,819.2 | 3,931.2 | 57.8 | 62.7 | 147.6 | 0.7 | 3.8 | 0.0 | 17.6 |
STOXX Nordic Total Market | 26,187.2 | 20,155.3 | 35.1 | 5.6 | 3,978.1 | 0.0 | 19.7 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 27.1 |
---|---|
Basic Resources | 13.2 |
Health Care | 8.3 |
Food, Beverage and Tobacco | 8.1 |
Telecommunications | 8.0 |
Construction and Materials | 6.3 |
Real Estate | 5.1 |
Energy | 4.8 |
Financial Services | 4.5 |
Consumer Products and Services | 3.7 |
Country weighting
Sweden | 49.1 |
---|---|
Norway | 18.8 |
Finland | 18.5 |
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 | 1.8 | 17.6 | 31.6 | 17.4 | 83.8 | N/A | N/A | 32.1 | 5.5 | 13.1 |
STOXX Nordic Total Market | -2.6 | 16.5 | 28.7 | 35.5 | 116.2 | N/A | N/A | 29.2 | 10.8 | 16.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Mid | N/A | N/A | 11.4 | 16.0 | 16.6 | N/A | N/A | 2.2 | 0.2 | 0.7 |
STOXX Nordic Total Market | N/A | N/A | 12.6 | 15.9 | 16.5 | N/A | N/A | 1.7 | 0.5 | 0.9 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Mid | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 6.6 | 7.6 | 7.6 | 6.6 | 5.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Mid | 0.7 | 0.7 | 0.7 | 0.9 | 0.9 | 8.2 | 0.1 | 0.2 | -0.8 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(NOK, Gross Return), all data as of September 30, 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 | 23.2 | 18.9 | 19.1 | 19.1 | 2.3 | 3.8 | 1.3 | 5.0 |
STOXX Nordic Total Market | 25.1 | 18.1 | 17.7 | 17.7 | 2.5 | 3.4 | 1.7 | 15.5 |
Performance and annual returns
STOXX Nordic Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.22 |
978480000000 | 97.29 |
978566400000 | 100.49 |
978652800000 | 101.89 |
978912000000 | 102.04 |
978998400000 | 100.76 |
979084800000 | 99.93 |
979171200000 | 99.43 |
979257600000 | 100.32 |
979516800000 | 100.59 |
979603200000 | 99.17 |
979689600000 | 100.93 |
979776000000 | 101.95 |
979862400000 | 102.33 |
980121600000 | 101.74 |
980208000000 | 101.38 |
980294400000 | 102.18 |
980380800000 | 102.57 |
980467200000 | 101.85 |
980726400000 | 101.88 |
980812800000 | 102.85 |
980899200000 | 104.51 |
980985600000 | 103.74 |
981072000000 | 103.11 |
981331200000 | 102.01 |
981417600000 | 102.65 |
981504000000 | 102.29 |
981590400000 | 101.81 |
981676800000 | 101.22 |
981936000000 | 100.54 |
982022400000 | 99.91 |
982108800000 | 99.04 |
982195200000 | 101.23 |
982281600000 | 100.32 |
982540800000 | 100.93 |
982627200000 | 101.67 |
982713600000 | 101.16 |
982800000000 | 99.72 |
982886400000 | 98.39 |
983145600000 | 99 |
983232000000 | 99.92 |
983318400000 | 99.75 |
983404800000 | 97.9 |
983491200000 | 97.63 |
983750400000 | 98.02 |
983836800000 | 99.96 |
983923200000 | 99.87 |
984009600000 | 99.59 |
984096000000 | 99.28 |
984355200000 | 97.33 |
984441600000 | 95.73 |
984528000000 | 92.93 |
984614400000 | 94.71 |
984700800000 | 92.15 |
984960000000 | 90.43 |
985046400000 | 90.71 |
985132800000 | 88.84 |
985219200000 | 84.92 |
985305600000 | 87.24 |
985564800000 | 90.82 |
985651200000 | 92.62 |
985737600000 | 90.41 |
985824000000 | 88.03 |
985910400000 | 87.62 |
986169600000 | 86.61 |
986256000000 | 85.94 |
986342400000 | 86.19 |
986428800000 | 88.87 |
986515200000 | 88.37 |
986774400000 | 90.12 |
986860800000 | 92.05 |
986947200000 | 92.83 |
987033600000 | 91.62 |
987465600000 | 91.64 |
987552000000 | 93.86 |
987638400000 | 96.08 |
987724800000 | 95.72 |
987984000000 | 94.53 |
988070400000 | 94.56 |
988156800000 | 94.86 |
988243200000 | 96.03 |
988329600000 | 97.43 |
988588800000 | 99.46 |
988675200000 | 99.22 |
988761600000 | 98.82 |
988848000000 | 97.44 |
988934400000 | 97.97 |
989193600000 | 98.45 |
989280000000 | 97.62 |
989366400000 | 97.37 |
989452800000 | 99.05 |
989539200000 | 98.78 |
989798400000 | 97.33 |
989884800000 | 97.72 |
989971200000 | 97.97 |
990057600000 | 99.93 |
990144000000 | 100.15 |
990403200000 | 101.11 |
990489600000 | 101.23 |
990576000000 | 100.34 |
990662400000 | 99.9 |
990748800000 | 99.91 |
991008000000 | 99.91 |
991094400000 | 98.92 |
991180800000 | 98.16 |
991267200000 | 98.6 |
991353600000 | 98 |
991612800000 | 97.92 |
991699200000 | 99.38 |
991785600000 | 98.14 |
991872000000 | 97.02 |
991958400000 | 96.79 |
992217600000 | 95.83 |
992304000000 | 95.53 |
992390400000 | 96.18 |
992476800000 | 94.22 |
992563200000 | 94.52 |
992822400000 | 94.05 |
992908800000 | 92.58 |
992995200000 | 91.6 |
993081600000 | 91.88 |
993168000000 | 92.27 |
993427200000 | 93.57 |
993513600000 | 91.96 |
993600000000 | 92.35 |
993686400000 | 93.98 |
993772800000 | 94.63 |
994032000000 | 95.34 |
994118400000 | 95.64 |
994204800000 | 94.97 |
994291200000 | 93.86 |
994377600000 | 92.23 |
994636800000 | 92.16 |
994723200000 | 92.6 |
994809600000 | 92.3 |
994896000000 | 92.41 |
994982400000 | 92.65 |
995241600000 | 93.12 |
995328000000 | 92.21 |
995414400000 | 91.4 |
995500800000 | 92.76 |
995587200000 | 91.94 |
995846400000 | 91.83 |
995932800000 | 90.97 |
996019200000 | 89.7 |
996105600000 | 90.52 |
996192000000 | 91.94 |
996451200000 | 92.95 |
996537600000 | 93.46 |
996624000000 | 94.13 |
996710400000 | 94.49 |
996796800000 | 94.26 |
997056000000 | 94.13 |
997142400000 | 93.92 |
997228800000 | 92.97 |
997315200000 | 92.15 |
997401600000 | 92.11 |
997660800000 | 92.76 |
997747200000 | 93.29 |
997833600000 | 93.06 |
997920000000 | 91.86 |
998006400000 | 90.65 |
998265600000 | 89 |
998352000000 | 89.3 |
998438400000 | 89.96 |
998524800000 | 90.74 |
998611200000 | 92 |
998870400000 | 91.53 |
998956800000 | 90.34 |
999043200000 | 89.15 |
999129600000 | 87.03 |
999216000000 | 86.48 |
999475200000 | 85.38 |
999561600000 | 85.52 |
999648000000 | 85.08 |
999734400000 | 84.69 |
999820800000 | 83.62 |
1000080000000 | 81.99 |
1000166400000 | 77.11 |
1000252800000 | 79.14 |
1000339200000 | 79.61 |
1000425600000 | 77.92 |
1000684800000 | 77.4 |
1000771200000 | 74.86 |
1000857600000 | 73.86 |
1000944000000 | 70.61 |
1001030400000 | 68.47 |
1001289600000 | 71.99 |
1001376000000 | 73.6 |
1001462400000 | 73.18 |
1001548800000 | 74.54 |
1001635200000 | 76.65 |
1001894400000 | 75.59 |
1001980800000 | 75.87 |
1002067200000 | 76.54 |
1002153600000 | 78.49 |
1002240000000 | 78.44 |
1002499200000 | 78.19 |
1002585600000 | 78.01 |
1002672000000 | 79.52 |
1002758400000 | 82.7 |
1002844800000 | 81.71 |
1003104000000 | 81.12 |
1003190400000 | 81.5 |
1003276800000 | 83.53 |
1003363200000 | 81.87 |
1003449600000 | 81.02 |
1003708800000 | 80.97 |
1003795200000 | 82.99 |
1003881600000 | 84.01 |
1003968000000 | 82.82 |
1004054400000 | 83.95 |
1004313600000 | 82.82 |
1004400000000 | 80.77 |
1004486400000 | 81.67 |
1004572800000 | 81.25 |
1004659200000 | 81.59 |
1004918400000 | 83.23 |
1005004800000 | 84.01 |
1005091200000 | 84.76 |
1005177600000 | 86.07 |
1005264000000 | 84.96 |
1005523200000 | 83.62 |
1005609600000 | 86.11 |
1005696000000 | 86.83 |
1005782400000 | 87.97 |
1005868800000 | 88.67 |
1006128000000 | 89.17 |
1006214400000 | 86.97 |
1006300800000 | 87.03 |
1006387200000 | 88.6 |
1006473600000 | 88.7 |
1006732800000 | 89.4 |
1006819200000 | 89 |
1006905600000 | 87.63 |
1006992000000 | 87.75 |
1007078400000 | 88.16 |
1007337600000 | 87.98 |
1007424000000 | 89.13 |
1007510400000 | 91.93 |
1007596800000 | 91.58 |
1007683200000 | 91.54 |
1007942400000 | 90.36 |
1008028800000 | 90.36 |
1008115200000 | 89.82 |
1008201600000 | 88.78 |
1008288000000 | 87.07 |
1008547200000 | 88.1 |
1008633600000 | 88.52 |
1008720000000 | 87.63 |
1008806400000 | 86.83 |
1008892800000 | 87.79 |
1009152000000 | 88.04 |
1009411200000 | 89.58 |
1009497600000 | 91.31 |
1009756800000 | 91.67 |
1009929600000 | 91.5 |
1010016000000 | 94.28 |
1010102400000 | 94.95 |
1010361600000 | 94.74 |
1010448000000 | 92.93 |
1010534400000 | 92.98 |
1010620800000 | 92.65 |
1010707200000 | 93.02 |
1010966400000 | 89.95 |
1011052800000 | 88.82 |
1011139200000 | 86.57 |
1011225600000 | 88.02 |
1011312000000 | 88.35 |
1011571200000 | 87.66 |
1011657600000 | 87.88 |
1011744000000 | 87.96 |
1011830400000 | 88.48 |
1011916800000 | 87.92 |
1012176000000 | 88.26 |
1012262400000 | 87.28 |
1012348800000 | 85.68 |
1012435200000 | 88.07 |
1012521600000 | 88.48 |
1012780800000 | 88.26 |
1012867200000 | 87.44 |
1012953600000 | 86.55 |
1013040000000 | 86.72 |
1013126400000 | 86.42 |
1013385600000 | 87.38 |
1013472000000 | 87.41 |
1013558400000 | 87.72 |
1013644800000 | 87.32 |
1013731200000 | 87.09 |
1013990400000 | 85.81 |
1014076800000 | 85.23 |
1014163200000 | 85.09 |
1014249600000 | 86.07 |
1014336000000 | 86.1 |
1014595200000 | 86.62 |
1014681600000 | 87.38 |
1014768000000 | 89.01 |
1014854400000 | 88.73 |
1014940800000 | 89.08 |
1015200000000 | 92.12 |
1015286400000 | 92.25 |
1015372800000 | 91.86 |
1015459200000 | 92.59 |
1015545600000 | 93.74 |
1015804800000 | 93.43 |
1015891200000 | 92.48 |
1015977600000 | 92.76 |
1016064000000 | 92.06 |
1016150400000 | 91.92 |
1016409600000 | 92.22 |
1016496000000 | 92.48 |
1016582400000 | 91.71 |
1016668800000 | 91.68 |
1016755200000 | 91.83 |
1017014400000 | 91.53 |
1017100800000 | 90.91 |
1017187200000 | 91.07 |
1017273600000 | 91.45 |
1017705600000 | 91.48 |
1017792000000 | 90.39 |
1017878400000 | 89.63 |
1017964800000 | 90.5 |
1018224000000 | 88.92 |
1018310400000 | 88.84 |
1018396800000 | 89.1 |
1018483200000 | 88.16 |
1018569600000 | 88.24 |
1018828800000 | 88.32 |
1018915200000 | 89.62 |
1019001600000 | 90.04 |
1019088000000 | 88.79 |
1019174400000 | 88.35 |
1019433600000 | 86.79 |
1019520000000 | 86.45 |
1019606400000 | 85.09 |
1019692800000 | 83.85 |
1019779200000 | 85.15 |
1020038400000 | 85.12 |
1020124800000 | 85.62 |
1020211200000 | 85.46 |
1020297600000 | 86.51 |
1020384000000 | 85.44 |
1020643200000 | 85.16 |
1020729600000 | 85.4 |
1020816000000 | 87.3 |
1020902400000 | 87.04 |
1020988800000 | 86.19 |
1021248000000 | 86.56 |
1021334400000 | 87.57 |
1021420800000 | 87.51 |
1021507200000 | 86.81 |
1021593600000 | 87.14 |
1021852800000 | 87.09 |
1021939200000 | 86.68 |
1022025600000 | 84.87 |
1022112000000 | 84.94 |
1022198400000 | 84.68 |
1022457600000 | 84.16 |
1022544000000 | 83.2 |
1022630400000 | 82.34 |
1022716800000 | 81.8 |
1022803200000 | 82.79 |
1023062400000 | 82.28 |
1023148800000 | 80.87 |
1023235200000 | 81.04 |
1023321600000 | 81.17 |
1023408000000 | 80.21 |
1023667200000 | 80.57 |
1023753600000 | 80.86 |
1023840000000 | 79.94 |
1023926400000 | 79.99 |
1024012800000 | 78.41 |
1024272000000 | 79.71 |
1024358400000 | 80.08 |
1024444800000 | 78.66 |
1024531200000 | 76.24 |
1024617600000 | 75.95 |
1024876800000 | 74.45 |
1024963200000 | 76.14 |
1025049600000 | 75.57 |
1025136000000 | 77.72 |
1025222400000 | 79.62 |
1025481600000 | 79.62 |
1025568000000 | 78.48 |
1025654400000 | 75.65 |
1025740800000 | 75.91 |
1025827200000 | 77.29 |
1026086400000 | 77.44 |
1026172800000 | 76.55 |
1026259200000 | 74.55 |
1026345600000 | 72.24 |
1026432000000 | 72.9 |
1026691200000 | 72.08 |
1026777600000 | 71.1 |
1026864000000 | 72.86 |
1026950400000 | 73.52 |
1027036800000 | 71.91 |
1027296000000 | 69.09 |
1027382400000 | 67.84 |
1027468800000 | 64.7 |
1027555200000 | 67.07 |
1027641600000 | 66.1 |
1027900800000 | 69.98 |
1027987200000 | 69.86 |
1028073600000 | 70.77 |
1028160000000 | 69.74 |
1028246400000 | 68.25 |
1028505600000 | 65.9 |
1028592000000 | 67.1 |
1028678400000 | 67.42 |
1028764800000 | 68.15 |
1028851200000 | 68.24 |
1029110400000 | 68.29 |
1029196800000 | 68.49 |
1029283200000 | 67.62 |
1029369600000 | 68.71 |
1029456000000 | 67.74 |
1029715200000 | 68.56 |
1029801600000 | 68.62 |
1029888000000 | 70.49 |
1029974400000 | 71.46 |
1030060800000 | 70.51 |
1030320000000 | 69.66 |
1030406400000 | 70.23 |
1030492800000 | 69.47 |
1030579200000 | 68.24 |
1030665600000 | 67.95 |
1030924800000 | 67.82 |
1031011200000 | 65.55 |
1031097600000 | 65.03 |
1031184000000 | 64.52 |
1031270400000 | 65.62 |
1031529600000 | 65.09 |
1031616000000 | 66.28 |
1031702400000 | 67.48 |
1031788800000 | 65.52 |
1031875200000 | 64.79 |
1032134400000 | 65.17 |
1032220800000 | 64.78 |
1032307200000 | 62.61 |
1032393600000 | 61.18 |
1032480000000 | 61.41 |
1032739200000 | 59.43 |
1032825600000 | 58.12 |
1032912000000 | 58.99 |
1032998400000 | 60.35 |
1033084800000 | 60.49 |
1033344000000 | 57.39 |
1033430400000 | 58.04 |
1033516800000 | 58.41 |
1033603200000 | 57.36 |
1033689600000 | 56.98 |
1033948800000 | 55.15 |
1034035200000 | 54.54 |
1034121600000 | 53.68 |
1034208000000 | 54.58 |
1034294400000 | 57.72 |
1034553600000 | 57.41 |
1034640000000 | 61.58 |
1034726400000 | 60.97 |
1034812800000 | 62.42 |
1034899200000 | 62.84 |
1035158400000 | 62.59 |
1035244800000 | 62.1 |
1035331200000 | 60.31 |
1035417600000 | 61.26 |
1035504000000 | 60.84 |
1035763200000 | 61.94 |
1035849600000 | 59.97 |
1035936000000 | 61.48 |
1036022400000 | 62.7 |
1036108800000 | 61.91 |
1036368000000 | 63.73 |
1036454400000 | 64.54 |
1036540800000 | 63.88 |
1036627200000 | 61.97 |
1036713600000 | 61.44 |
1036972800000 | 60.98 |
1037059200000 | 62.19 |
1037145600000 | 62.47 |
1037232000000 | 63.85 |
1037318400000 | 63.55 |
1037577600000 | 64.66 |
1037664000000 | 63.66 |
1037750400000 | 64.21 |
1037836800000 | 66.51 |
1037923200000 | 67 |
1038182400000 | 66.76 |
1038268800000 | 65.67 |
1038355200000 | 67.17 |
1038441600000 | 68.36 |
1038528000000 | 68.43 |
1038787200000 | 68.06 |
1038873600000 | 66.58 |
1038960000000 | 66.14 |
1039046400000 | 65.74 |
1039132800000 | 64.92 |
1039392000000 | 64.29 |
1039478400000 | 64.91 |
1039564800000 | 65.5 |
1039651200000 | 64.7 |
1039737600000 | 64.15 |
1039996800000 | 64.18 |
1040083200000 | 62.98 |
1040169600000 | 62.08 |
1040256000000 | 62.2 |
1040342400000 | 62.68 |
1040601600000 | 62.09 |
1040688000000 | 62.06 |
1040947200000 | 61.39 |
1041206400000 | 60.95 |
1041292800000 | 61.09 |
1041465600000 | 63.51 |
1041552000000 | 63.98 |
1041811200000 | 64 |
1041897600000 | 63.66 |
1041984000000 | 62.26 |
1042070400000 | 62.6 |
1042156800000 | 62.56 |
1042416000000 | 63.78 |
1042502400000 | 64.17 |
1042588800000 | 63.35 |
1042675200000 | 63.29 |
1042761600000 | 62.33 |
1043020800000 | 63.17 |
1043107200000 | 62.95 |
1043193600000 | 62.13 |
1043280000000 | 62.34 |
1043366400000 | 62.22 |
1043625600000 | 60.22 |
1043712000000 | 59.16 |
1043798400000 | 58.03 |
1043884800000 | 58.55 |
1043971200000 | 58.15 |
1044230400000 | 59.44 |
1044316800000 | 58.11 |
1044403200000 | 58.99 |
1044489600000 | 58.23 |
1044576000000 | 57.61 |
1044835200000 | 56.18 |
1044921600000 | 57.35 |
1045008000000 | 57.54 |
1045094400000 | 58.06 |
1045180800000 | 58.72 |
1045440000000 | 59.72 |
1045526400000 | 60.08 |
1045612800000 | 59.8 |
1045699200000 | 58.56 |
1045785600000 | 58.47 |
1046044800000 | 58.61 |
1046131200000 | 57.29 |
1046217600000 | 56.94 |
1046304000000 | 58.46 |
1046390400000 | 58.66 |
1046649600000 | 59.02 |
1046736000000 | 58.34 |
1046822400000 | 57.64 |
1046908800000 | 57.52 |
1046995200000 | 57.69 |
1047254400000 | 56.94 |
1047340800000 | 56.62 |
1047427200000 | 55.37 |
1047513600000 | 56.72 |
1047600000000 | 58.42 |
1047859200000 | 59.79 |
1047945600000 | 61.38 |
1048032000000 | 62.07 |
1048118400000 | 62.34 |
1048204800000 | 63.68 |
1048464000000 | 62.1 |
1048550400000 | 61.68 |
1048636800000 | 61.93 |
1048723200000 | 60.93 |
1048809600000 | 60.94 |
1049068800000 | 59.59 |
1049155200000 | 59.55 |
1049241600000 | 61.09 |
1049328000000 | 61.65 |
1049414400000 | 61.32 |
1049673600000 | 63.63 |
1049760000000 | 63.28 |
1049846400000 | 63.26 |
1049932800000 | 63.39 |
1050019200000 | 63.93 |
1050278400000 | 64.11 |
1050364800000 | 65.13 |
1050451200000 | 65.31 |
1050537600000 | 65.39 |
1050969600000 | 65.45 |
1051056000000 | 66.2 |
1051142400000 | 66.01 |
1051228800000 | 65.45 |
1051488000000 | 66.3 |
1051574400000 | 68 |
1051660800000 | 68.12 |
1051747200000 | 68.29 |
1051833600000 | 68.41 |
1052092800000 | 69.29 |
1052179200000 | 69.21 |
1052265600000 | 68.62 |
1052352000000 | 66.94 |
1052438400000 | 67.51 |
1052697600000 | 67.56 |
1052784000000 | 68.32 |
1052870400000 | 68.04 |
1052956800000 | 68.27 |
1053043200000 | 68.27 |
1053302400000 | 67.94 |
1053388800000 | 67.42 |
1053475200000 | 66.02 |
1053561600000 | 66.47 |
1053648000000 | 66.54 |
1053907200000 | 66.11 |
1053993600000 | 66 |
1054080000000 | 67.83 |
1054166400000 | 67.69 |
1054252800000 | 68.39 |
1054512000000 | 69.45 |
1054598400000 | 69.98 |
1054684800000 | 70.92 |
1054771200000 | 71.88 |
1054857600000 | 73 |
1055116800000 | 73.09 |
1055203200000 | 73.27 |
1055289600000 | 74.37 |
1055376000000 | 74.64 |
1055462400000 | 73.47 |
1055721600000 | 74.27 |
1055808000000 | 75.06 |
1055894400000 | 74.88 |
1055980800000 | 73.88 |
1056067200000 | 74.31 |
1056326400000 | 73.45 |
1056412800000 | 72.35 |
1056499200000 | 73.23 |
1056585600000 | 73.82 |
1056672000000 | 74.91 |
1056931200000 | 74.1 |
1057017600000 | 73.1 |
1057104000000 | 74.05 |
1057190400000 | 75.06 |
1057276800000 | 74.99 |
1057536000000 | 77.15 |
1057622400000 | 77.07 |
1057708800000 | 76.83 |
1057795200000 | 76.17 |
1057881600000 | 76.45 |
1058140800000 | 78.01 |
1058227200000 | 78.65 |
1058313600000 | 78.71 |
1058400000000 | 78.77 |
1058486400000 | 78.27 |
1058745600000 | 78.14 |
1058832000000 | 77.86 |
1058918400000 | 77.58 |
1059004800000 | 78.36 |
1059091200000 | 77.29 |
1059350400000 | 78.44 |
1059436800000 | 78.11 |
1059523200000 | 77.86 |
1059609600000 | 77.56 |
1059696000000 | 78.26 |
1059955200000 | 78.2 |
1060041600000 | 78.79 |
1060128000000 | 77.59 |
1060214400000 | 77.19 |
1060300800000 | 77.86 |
1060560000000 | 77.8 |
1060646400000 | 79.07 |
1060732800000 | 80.65 |
1060819200000 | 80.98 |
1060905600000 | 80.77 |
1061164800000 | 81.99 |
1061251200000 | 83.22 |
1061337600000 | 83.29 |
1061424000000 | 84.3 |
1061510400000 | 84.1 |
1061769600000 | 83.19 |
1061856000000 | 82.39 |
1061942400000 | 83.03 |
1062028800000 | 83.05 |
1062115200000 | 82.82 |
1062374400000 | 84.65 |
1062460800000 | 85.45 |
1062547200000 | 87.1 |
1062633600000 | 86.82 |
1062720000000 | 86.39 |
1062979200000 | 86.48 |
1063065600000 | 86.17 |
1063152000000 | 85.16 |
1063238400000 | 85.96 |
1063324800000 | 85.8 |
1063584000000 | 86.02 |
1063670400000 | 86.37 |
1063756800000 | 85.83 |
1063843200000 | 85.6 |
1063929600000 | 85.15 |
1064188800000 | 83.34 |
1064275200000 | 83.03 |
1064361600000 | 82.61 |
1064448000000 | 81.49 |
1064534400000 | 81.65 |
1064793600000 | 81.25 |
1064880000000 | 80.18 |
1064966400000 | 80.9 |
1065052800000 | 81.15 |
1065139200000 | 83.2 |
1065398400000 | 83.45 |
1065484800000 | 83.49 |
1065571200000 | 83.89 |
1065657600000 | 85.05 |
1065744000000 | 84.09 |
1066003200000 | 84.91 |
1066089600000 | 86.5 |
1066176000000 | 87.64 |
1066262400000 | 86.76 |
1066348800000 | 86.46 |
1066608000000 | 86.69 |
1066694400000 | 86.27 |
1066780800000 | 84.39 |
1066867200000 | 85.09 |
1066953600000 | 85.38 |
1067212800000 | 86.26 |
1067299200000 | 87.27 |
1067385600000 | 87.55 |
1067472000000 | 88.28 |
1067558400000 | 87.94 |
1067817600000 | 89.29 |
1067904000000 | 89.59 |
1067990400000 | 88.43 |
1068076800000 | 88.96 |
1068163200000 | 90.52 |
1068422400000 | 89.89 |
1068508800000 | 89.38 |
1068595200000 | 89.4 |
1068681600000 | 90.1 |
1068768000000 | 90.56 |
1069027200000 | 88.89 |
1069113600000 | 88.6 |
1069200000000 | 87.45 |
1069286400000 | 87.07 |
1069372800000 | 87.21 |
1069632000000 | 88.3 |
1069718400000 | 88.11 |
1069804800000 | 87.69 |
1069891200000 | 88.79 |
1069977600000 | 88.15 |
1070236800000 | 88.93 |
1070323200000 | 88.95 |
1070409600000 | 88.98 |
1070496000000 | 89.15 |
1070582400000 | 89.21 |
1070841600000 | 88.74 |
1070928000000 | 89.34 |
1071014400000 | 88.69 |
1071100800000 | 89.17 |
1071187200000 | 89.55 |
1071446400000 | 89.88 |
1071532800000 | 88.64 |
1071619200000 | 88.88 |
1071705600000 | 89.52 |
1071792000000 | 89.08 |
1072051200000 | 89.37 |
1072137600000 | 90.72 |
1072224000000 | 91.06 |
1072656000000 | 92.04 |
1072742400000 | 91.5 |
1072828800000 | 91.21 |
1073001600000 | 92.87 |
1073260800000 | 93.24 |
1073347200000 | 94.42 |
1073433600000 | 94.63 |
1073520000000 | 95.6 |
1073606400000 | 95.67 |
1073865600000 | 95.58 |
1073952000000 | 95.46 |
1074038400000 | 96.48 |
1074124800000 | 97.49 |
1074211200000 | 98.59 |
1074470400000 | 99.36 |
1074556800000 | 98.31 |
1074643200000 | 97.61 |
1074729600000 | 99.22 |
1074816000000 | 99.41 |
1075075200000 | 99.34 |
1075161600000 | 99.73 |
1075248000000 | 99.93 |
1075334400000 | 99.18 |
1075420800000 | 98.63 |
1075680000000 | 98.09 |
1075766400000 | 98.82 |
1075852800000 | 98.62 |
1075939200000 | 99 |
1076025600000 | 101.63 |
1076284800000 | 101.18 |
1076371200000 | 102.44 |
1076457600000 | 103.24 |
1076544000000 | 103.16 |
1076630400000 | 102.18 |
1076889600000 | 102.41 |
1076976000000 | 102.12 |
1077062400000 | 102.92 |
1077148800000 | 104.47 |
1077235200000 | 103.33 |
1077494400000 | 103.43 |
1077580800000 | 102.62 |
1077667200000 | 102.61 |
1077753600000 | 102.48 |
1077840000000 | 101.92 |
1078099200000 | 102.58 |
1078185600000 | 102.86 |
1078272000000 | 102.6 |
1078358400000 | 103.3 |
1078444800000 | 103.21 |
1078704000000 | 102.72 |
1078790400000 | 101.15 |
1078876800000 | 101.34 |
1078963200000 | 97.81 |
1079049600000 | 96.91 |
1079308800000 | 95.67 |
1079395200000 | 96.05 |
1079481600000 | 97.1 |
1079568000000 | 96.24 |
1079654400000 | 95.73 |
1079913600000 | 93.54 |
1080000000000 | 94.13 |
1080086400000 | 93.61 |
1080172800000 | 95.67 |
1080259200000 | 95.91 |
1080518400000 | 96.76 |
1080604800000 | 96.06 |
1080691200000 | 96.9 |
1080777600000 | 98.03 |
1080864000000 | 99.26 |
1081123200000 | 99.54 |
1081209600000 | 98.82 |
1081296000000 | 99.14 |
1081382400000 | 99.2 |
1081814400000 | 98.8 |
1081900800000 | 97.48 |
1081987200000 | 97.24 |
1082073600000 | 97.45 |
1082332800000 | 97.82 |
1082419200000 | 99.29 |
1082505600000 | 98.5 |
1082592000000 | 99.36 |
1082678400000 | 100.18 |
1082937600000 | 100.28 |
1083024000000 | 99.59 |
1083110400000 | 97.92 |
1083196800000 | 96.91 |
1083283200000 | 96.57 |
1083542400000 | 97.07 |
1083628800000 | 97.22 |
1083715200000 | 97.19 |
1083801600000 | 94.43 |
1083888000000 | 94.13 |
1084147200000 | 91.53 |
1084233600000 | 93.72 |
1084320000000 | 92.16 |
1084406400000 | 93.42 |
1084492800000 | 92.95 |
1084752000000 | 92.44 |
1084838400000 | 93.29 |
1084924800000 | 95.36 |
1085011200000 | 95.23 |
1085097600000 | 94.61 |
1085356800000 | 94.84 |
1085443200000 | 94.18 |
1085529600000 | 94.18 |
1085616000000 | 95.16 |
1085702400000 | 95.34 |
1085961600000 | 95.26 |
1086048000000 | 94.81 |
1086134400000 | 95.54 |
1086220800000 | 95.68 |
1086307200000 | 96.31 |
1086566400000 | 97.17 |
1086652800000 | 97.61 |
1086739200000 | 96.57 |
1086825600000 | 97.3 |
1086912000000 | 98.04 |
1087171200000 | 97.19 |
1087257600000 | 97.5 |
1087344000000 | 98.41 |
1087430400000 | 98.73 |
1087516800000 | 99.37 |
1087776000000 | 99.36 |
1087862400000 | 98.37 |
1087948800000 | 99.31 |
1088035200000 | 100.19 |
1088121600000 | 99.34 |
1088380800000 | 100.06 |
1088467200000 | 100.56 |
1088553600000 | 101.41 |
1088640000000 | 102.15 |
1088726400000 | 101.77 |
1088985600000 | 101.27 |
1089072000000 | 100.23 |
1089158400000 | 100.08 |
1089244800000 | 100.59 |
1089331200000 | 100.12 |
1089590400000 | 99.22 |
1089676800000 | 100.54 |
1089763200000 | 100.89 |
1089849600000 | 100.82 |
1089936000000 | 100.43 |
1090195200000 | 99.2 |
1090281600000 | 99.29 |
1090368000000 | 100.56 |
1090454400000 | 99.04 |
1090540800000 | 98.79 |
1090800000000 | 98.65 |
1090886400000 | 99.3 |
1090972800000 | 98.54 |
1091059200000 | 99.27 |
1091145600000 | 99.09 |
1091404800000 | 98.85 |
1091491200000 | 99.29 |
1091577600000 | 98.19 |
1091664000000 | 97.83 |
1091750400000 | 95.81 |
1092009600000 | 94.16 |
1092096000000 | 95.47 |
1092182400000 | 94.47 |
1092268800000 | 94.17 |
1092355200000 | 93.28 |
1092614400000 | 93.76 |
1092700800000 | 95.04 |
1092787200000 | 95.53 |
1092873600000 | 95.33 |
1092960000000 | 94.88 |
1093219200000 | 96.39 |
1093305600000 | 96.95 |
1093392000000 | 97.77 |
1093478400000 | 98.92 |
1093564800000 | 99.11 |
1093824000000 | 99.14 |
1093910400000 | 98.91 |
1093996800000 | 98.94 |
1094083200000 | 98.77 |
1094169600000 | 99.38 |
1094428800000 | 100.11 |
1094515200000 | 99.93 |
1094601600000 | 99.99 |
1094688000000 | 99.09 |
1094774400000 | 99.79 |
1095033600000 | 100.87 |
1095120000000 | 100.81 |
1095206400000 | 100.76 |
1095292800000 | 101.32 |
1095379200000 | 101.69 |
1095638400000 | 101.27 |
1095724800000 | 102.01 |
1095811200000 | 101.17 |
1095897600000 | 100.13 |
1095984000000 | 100.53 |
1096243200000 | 100.14 |
1096329600000 | 99.78 |
1096416000000 | 101.63 |
1096502400000 | 102.02 |
1096588800000 | 102.85 |
1096848000000 | 103.74 |
1096934400000 | 103.57 |
1097020800000 | 103.18 |
1097107200000 | 103.07 |
1097193600000 | 102.99 |
1097452800000 | 101.96 |
1097539200000 | 100.87 |
1097625600000 | 101.56 |
1097712000000 | 100.8 |
1097798400000 | 100.12 |
1098057600000 | 100.47 |
1098144000000 | 101.97 |
1098230400000 | 100.3 |
1098316800000 | 100.67 |
1098403200000 | 100.75 |
1098662400000 | 99.35 |
1098748800000 | 99.39 |
1098835200000 | 99.53 |
1098921600000 | 99.85 |
1099008000000 | 99.17 |
1099267200000 | 100.3 |
1099353600000 | 102.17 |
1099440000000 | 101.89 |
1099526400000 | 101.42 |
1099612800000 | 102.49 |
1099872000000 | 103.06 |
1099958400000 | 103.47 |
1100044800000 | 104.41 |
1100131200000 | 104.94 |
1100217600000 | 104.97 |
1100476800000 | 104.85 |
1100563200000 | 104.01 |
1100649600000 | 105.33 |
1100736000000 | 105.41 |
1100822400000 | 105.27 |
1101081600000 | 105.01 |
1101168000000 | 105.18 |
1101254400000 | 104.88 |
1101340800000 | 105.4 |
1101427200000 | 104.95 |
1101686400000 | 105.41 |
1101772800000 | 105.04 |
1101859200000 | 106 |
1101945600000 | 106.57 |
1102032000000 | 106.08 |
1102291200000 | 105.76 |
1102377600000 | 106.51 |
1102464000000 | 106.15 |
1102550400000 | 106 |
1102636800000 | 105.93 |
1102896000000 | 106.68 |
1102982400000 | 106.99 |
1103068800000 | 106.63 |
1103155200000 | 106.3 |
1103241600000 | 105.89 |
1103500800000 | 107.33 |
1103587200000 | 108.38 |
1103673600000 | 109.28 |
1103760000000 | 109.4 |
1103846400000 | 109.47 |
1104105600000 | 109.68 |
1104192000000 | 109.6 |
1104278400000 | 109.54 |
1104364800000 | 109.34 |
1104451200000 | 108.96 |
1104710400000 | 110.56 |
1104796800000 | 110.85 |
1104883200000 | 109.75 |
1104969600000 | 109.66 |
1105056000000 | 110.2 |
1105315200000 | 111.01 |
1105401600000 | 109.95 |
1105488000000 | 108.62 |
1105574400000 | 108.99 |
1105660800000 | 109.55 |
1105920000000 | 110.02 |
1106006400000 | 109.87 |
1106092800000 | 110.02 |
1106179200000 | 109.36 |
1106265600000 | 109.77 |
1106524800000 | 108.67 |
1106611200000 | 110.67 |
1106697600000 | 111.32 |
1106784000000 | 111.3 |
1106870400000 | 110.48 |
1107129600000 | 111.38 |
1107216000000 | 112.52 |
1107302400000 | 113.29 |
1107388800000 | 113.72 |
1107475200000 | 114.82 |
1107734400000 | 116.71 |
1107820800000 | 117.2 |
1107907200000 | 117.26 |
1107993600000 | 116.87 |
1108080000000 | 118.03 |
1108339200000 | 117.79 |
1108425600000 | 118.94 |
1108512000000 | 117.82 |
1108598400000 | 118.06 |
1108684800000 | 116.27 |
1108944000000 | 116.56 |
1109030400000 | 116.09 |
1109116800000 | 115.76 |
1109203200000 | 116.72 |
1109289600000 | 117.57 |
1109548800000 | 117.18 |
1109635200000 | 117.38 |
1109721600000 | 117.73 |
1109808000000 | 119.18 |
1109894400000 | 120.3 |
1110153600000 | 119.78 |
1110240000000 | 118.74 |
1110326400000 | 118.57 |
1110412800000 | 116.85 |
1110499200000 | 117.02 |
1110758400000 | 117.55 |
1110844800000 | 118.75 |
1110931200000 | 117.28 |
1111017600000 | 117.2 |
1111104000000 | 116.54 |
1111363200000 | 116.22 |
1111449600000 | 116.89 |
1111536000000 | 116.21 |
1111622400000 | 117.02 |
1112054400000 | 117.8 |
1112140800000 | 116.75 |
1112227200000 | 117.61 |
1112313600000 | 118.3 |
1112572800000 | 117.69 |
1112659200000 | 118.95 |
1112745600000 | 119.35 |
1112832000000 | 119.57 |
1112918400000 | 119.81 |
1113177600000 | 120.5 |
1113264000000 | 120.25 |
1113350400000 | 120.91 |
1113436800000 | 121.29 |
1113523200000 | 118.72 |
1113782400000 | 116.6 |
1113868800000 | 117.39 |
1113955200000 | 116.54 |
1114041600000 | 116.1 |
1114128000000 | 117.25 |
1114387200000 | 117.35 |
1114473600000 | 116.36 |
1114560000000 | 113.44 |
1114646400000 | 112.42 |
1114732800000 | 112.11 |
1114992000000 | 113.38 |
1115078400000 | 113.88 |
1115164800000 | 113.9 |
1115251200000 | 113.93 |
1115337600000 | 114.87 |
1115596800000 | 115.19 |
1115683200000 | 114.27 |
1115769600000 | 114.47 |
1115856000000 | 115.08 |
1115942400000 | 116.35 |
1116201600000 | 116.33 |
1116288000000 | 116.61 |
1116374400000 | 117.96 |
1116460800000 | 118.59 |
1116547200000 | 119.5 |
1116806400000 | 119.75 |
1116892800000 | 119.96 |
1116979200000 | 119.44 |
1117065600000 | 119.52 |
1117152000000 | 119.96 |
1117411200000 | 120.02 |
1117497600000 | 119.51 |
1117584000000 | 119.78 |
1117670400000 | 119.79 |
1117756800000 | 118.93 |
1118016000000 | 118.35 |
1118102400000 | 119.12 |
1118188800000 | 120.1 |
1118275200000 | 119.59 |
1118361600000 | 119.85 |
1118620800000 | 120.06 |
1118707200000 | 121.42 |
1118793600000 | 121.3 |
1118880000000 | 122.21 |
1118966400000 | 123.38 |
1119225600000 | 122.26 |
1119312000000 | 122.76 |
1119398400000 | 123.27 |
1119484800000 | 124.64 |
1119571200000 | 124.44 |
1119830400000 | 121.8 |
1119916800000 | 122.39 |
1120003200000 | 122.49 |
1120089600000 | 123.42 |
1120176000000 | 123.23 |
1120435200000 | 123.64 |
1120521600000 | 124.36 |
1120608000000 | 124.92 |
1120694400000 | 122.67 |
1120780800000 | 124.11 |
1121040000000 | 125.36 |
1121126400000 | 125.17 |
1121212800000 | 126.32 |
1121299200000 | 126.63 |
1121385600000 | 126.84 |
1121644800000 | 127.71 |
1121731200000 | 128.8 |
1121817600000 | 127.11 |
1121904000000 | 128.45 |
1121990400000 | 128.78 |
1122249600000 | 128.13 |
1122336000000 | 128.25 |
1122422400000 | 129.15 |
1122508800000 | 129.44 |
1122595200000 | 129.39 |
1122854400000 | 129.39 |
1122940800000 | 130.7 |
1123027200000 | 130.61 |
1123113600000 | 130.86 |
1123200000000 | 129.96 |
1123459200000 | 130.44 |
1123545600000 | 130.69 |
1123632000000 | 130.91 |
1123718400000 | 130.47 |
1123804800000 | 130.24 |
1124064000000 | 131.13 |
1124150400000 | 130.95 |
1124236800000 | 132.43 |
1124323200000 | 132.18 |
1124409600000 | 133.4 |
1124668800000 | 133.36 |
1124755200000 | 133.26 |
1124841600000 | 131.57 |
1124928000000 | 130.16 |
1125014400000 | 129.64 |
1125273600000 | 129.27 |
1125360000000 | 130.02 |
1125446400000 | 130.61 |
1125532800000 | 130.6 |
1125619200000 | 131.07 |
1125878400000 | 131.74 |
1125964800000 | 132.56 |
1126051200000 | 132.6 |
1126137600000 | 131.84 |
1126224000000 | 131.98 |
1126483200000 | 132.95 |
1126569600000 | 132.78 |
1126656000000 | 132.8 |
1126742400000 | 133.02 |
1126828800000 | 133.6 |
1127088000000 | 133.85 |
1127174400000 | 134.34 |
1127260800000 | 133.74 |
1127347200000 | 133.97 |
1127433600000 | 133.25 |
1127692800000 | 133.98 |
1127779200000 | 134.18 |
1127865600000 | 134.76 |
1127952000000 | 135.62 |
1128038400000 | 137.01 |
1128297600000 | 137.13 |
1128384000000 | 137.52 |
1128470400000 | 137.24 |
1128556800000 | 135.74 |
1128643200000 | 135.38 |
1128902400000 | 135.8 |
1128988800000 | 135.17 |
1129075200000 | 133.85 |
1129161600000 | 131.34 |
1129248000000 | 129.69 |
1129507200000 | 130.11 |
1129593600000 | 129.49 |
1129680000000 | 126.61 |
1129766400000 | 126.74 |
1129852800000 | 125.61 |
1130112000000 | 128.33 |
1130198400000 | 129.22 |
1130284800000 | 129.86 |
1130371200000 | 128.19 |
1130457600000 | 128.45 |
1130716800000 | 130.75 |
1130803200000 | 130.64 |
1130889600000 | 130.84 |
1130976000000 | 132.95 |
1131062400000 | 133.19 |
1131321600000 | 132.94 |
1131408000000 | 132.55 |
1131494400000 | 131.88 |
1131580800000 | 131.5 |
1131667200000 | 133.21 |
1131926400000 | 133.95 |
1132012800000 | 133.97 |
1132099200000 | 133.93 |
1132185600000 | 135.83 |
1132272000000 | 136.55 |
1132531200000 | 137.41 |
1132617600000 | 137.2 |
1132704000000 | 138.08 |
1132790400000 | 136.73 |
1132876800000 | 137.32 |
1133136000000 | 136.72 |
1133222400000 | 136.97 |
1133308800000 | 137.25 |
1133395200000 | 139.77 |
1133481600000 | 140.43 |
1133740800000 | 139.36 |
1133827200000 | 141.32 |
1133913600000 | 141.31 |
1134000000000 | 141.01 |
1134086400000 | 141.49 |
1134345600000 | 140.71 |
1134432000000 | 141.29 |
1134518400000 | 141.62 |
1134604800000 | 140.99 |
1134691200000 | 142.57 |
1134950400000 | 142.97 |
1135036800000 | 144.02 |
1135123200000 | 144.97 |
1135209600000 | 144.91 |
1135296000000 | 145.7 |
1135641600000 | 145.92 |
1135728000000 | 146.58 |
1135814400000 | 146.46 |
1135900800000 | 145.89 |
1136160000000 | 146.57 |
1136246400000 | 147.39 |
1136332800000 | 148.37 |
1136419200000 | 147.69 |
1136505600000 | 147.57 |
1136764800000 | 148.33 |
1136851200000 | 148.27 |
1136937600000 | 150.07 |
1137024000000 | 151.31 |
1137110400000 | 150.05 |
1137369600000 | 151.46 |
1137456000000 | 150.97 |
1137542400000 | 149.77 |
1137628800000 | 150.47 |
1137715200000 | 149.21 |
1137974400000 | 148.41 |
1138060800000 | 148.45 |
1138147200000 | 150.04 |
1138233600000 | 151.22 |
1138320000000 | 153.11 |
1138579200000 | 154.2 |
1138665600000 | 153.22 |
1138752000000 | 155.33 |
1138838400000 | 154.75 |
1138924800000 | 153.59 |
1139184000000 | 155.32 |
1139270400000 | 154.04 |
1139356800000 | 153.13 |
1139443200000 | 155.36 |
1139529600000 | 155.67 |
1139788800000 | 156.52 |
1139875200000 | 157.57 |
1139961600000 | 158.73 |
1140048000000 | 158.92 |
1140134400000 | 159.23 |
1140393600000 | 160.57 |
1140480000000 | 160.9 |
1140566400000 | 160.95 |
1140652800000 | 160.86 |
1140739200000 | 162.08 |
1140998400000 | 162.44 |
1141084800000 | 159.59 |
1141171200000 | 160.32 |
1141257600000 | 160.23 |
1141344000000 | 161.15 |
1141603200000 | 161.4 |
1141689600000 | 160.34 |
1141776000000 | 159.34 |
1141862400000 | 161.11 |
1141948800000 | 160.8 |
1142208000000 | 161.65 |
1142294400000 | 162.06 |
1142380800000 | 161.84 |
1142467200000 | 162.51 |
1142553600000 | 163.35 |
1142812800000 | 163.97 |
1142899200000 | 163.32 |
1142985600000 | 164.24 |
1143072000000 | 165.85 |
1143158400000 | 166.18 |
1143417600000 | 165.32 |
1143504000000 | 164.38 |
1143590400000 | 166.09 |
1143676800000 | 168.39 |
1143763200000 | 167.73 |
1144022400000 | 169.34 |
1144108800000 | 168.11 |
1144195200000 | 170.47 |
1144281600000 | 170.99 |
1144368000000 | 169.86 |
1144627200000 | 169.41 |
1144713600000 | 168.36 |
1144800000000 | 167.27 |
1144886400000 | 167.51 |
1145318400000 | 168.14 |
1145404800000 | 169.7 |
1145491200000 | 171.39 |
1145577600000 | 172.76 |
1145836800000 | 173.26 |
1145923200000 | 172.42 |
1146009600000 | 171.81 |
1146096000000 | 169.91 |
1146182400000 | 168.55 |
1146441600000 | 168.69 |
1146528000000 | 170.07 |
1146614400000 | 169.72 |
1146700800000 | 170.71 |
1146787200000 | 172.81 |
1147046400000 | 173.29 |
1147132800000 | 173.29 |
1147219200000 | 172.24 |
1147305600000 | 171.79 |
1147392000000 | 167.63 |
1147651200000 | 163.61 |
1147737600000 | 163.91 |
1147824000000 | 158.25 |
1147910400000 | 154.17 |
1147996800000 | 154.09 |
1148256000000 | 146.52 |
1148342400000 | 154.73 |
1148428800000 | 151.62 |
1148515200000 | 151.54 |
1148601600000 | 157.42 |
1148860800000 | 158.57 |
1148947200000 | 155.05 |
1149033600000 | 156.2 |
1149120000000 | 157.18 |
1149206400000 | 158 |
1149465600000 | 157.61 |
1149552000000 | 154.55 |
1149638400000 | 153.4 |
1149724800000 | 147.19 |
1149811200000 | 149.16 |
1150070400000 | 146.9 |
1150156800000 | 141.9 |
1150243200000 | 144.41 |
1150329600000 | 149.8 |
1150416000000 | 148.36 |
1150675200000 | 149.87 |
1150761600000 | 150.38 |
1150848000000 | 151.69 |
1150934400000 | 152.43 |
1151020800000 | 152.16 |
1151280000000 | 152.49 |
1151366400000 | 151.26 |
1151452800000 | 150.31 |
1151539200000 | 154.02 |
1151625600000 | 157.93 |
1151884800000 | 159.81 |
1151971200000 | 160.69 |
1152057600000 | 158.13 |
1152144000000 | 159.6 |
1152230400000 | 159.19 |
1152489600000 | 159.38 |
1152576000000 | 158 |
1152662400000 | 157.91 |
1152748800000 | 154.43 |
1152835200000 | 151.86 |
1153094400000 | 148.96 |
1153180800000 | 147.65 |
1153267200000 | 153.15 |
1153353600000 | 153.3 |
1153440000000 | 150.65 |
1153699200000 | 152.95 |
1153785600000 | 154.62 |
1153872000000 | 155.28 |
1153958400000 | 156.61 |
1154044800000 | 156.61 |
1154304000000 | 155.88 |
1154390400000 | 155.85 |
1154476800000 | 157.82 |
1154563200000 | 156.52 |
1154649600000 | 158.51 |
1154908800000 | 156.55 |
1154995200000 | 157.15 |
1155081600000 | 158.66 |
1155168000000 | 156.67 |
1155254400000 | 157.21 |
1155513600000 | 158.98 |
1155600000000 | 159.65 |
1155686400000 | 161.67 |
1155772800000 | 163.06 |
1155859200000 | 162.81 |
1156118400000 | 162.55 |
1156204800000 | 163.24 |
1156291200000 | 162.93 |
1156377600000 | 162.75 |
1156464000000 | 161.6 |
1156723200000 | 161.93 |
1156809600000 | 162.8 |
1156896000000 | 164.24 |
1156982400000 | 163.22 |
1157068800000 | 164.6 |
1157328000000 | 166.84 |
1157414400000 | 166.48 |
1157500800000 | 166.1 |
1157587200000 | 165 |
1157673600000 | 166.54 |
1157932800000 | 165.66 |
1158019200000 | 168.77 |
1158105600000 | 172.48 |
1158192000000 | 171.98 |
1158278400000 | 171.8 |
1158537600000 | 173.16 |
1158624000000 | 172.41 |
1158710400000 | 173.66 |
1158796800000 | 174.13 |
1158883200000 | 173.2 |
1159142400000 | 170.32 |
1159228800000 | 171.48 |
1159315200000 | 173.23 |
1159401600000 | 173.12 |
1159488000000 | 174.8 |
1159747200000 | 176.21 |
1159833600000 | 174.66 |
1159920000000 | 176 |
1160006400000 | 178.36 |
1160092800000 | 178.67 |
1160352000000 | 178.59 |
1160438400000 | 180.02 |
1160524800000 | 181.45 |
1160611200000 | 185.47 |
1160697600000 | 184.71 |
1160956800000 | 187.06 |
1161043200000 | 185.43 |
1161129600000 | 187.75 |
1161216000000 | 187.41 |
1161302400000 | 188.31 |
1161561600000 | 188.8 |
1161648000000 | 188.65 |
1161734400000 | 189.33 |
1161820800000 | 188.75 |
1161907200000 | 188.55 |
1162166400000 | 187.57 |
1162252800000 | 188.17 |
1162339200000 | 188.6 |
1162425600000 | 186.9 |
1162512000000 | 187.84 |
1162771200000 | 191.29 |
1162857600000 | 191.14 |
1162944000000 | 190.89 |
1163030400000 | 192.01 |
1163116800000 | 190.74 |
1163376000000 | 191.1 |
1163462400000 | 192.04 |
1163548800000 | 193.78 |
1163635200000 | 193.3 |
1163721600000 | 190.67 |
1163980800000 | 192.32 |
1164067200000 | 193.13 |
1164153600000 | 195.78 |
1164240000000 | 196.22 |
1164326400000 | 195.11 |
1164585600000 | 191.74 |
1164672000000 | 189.98 |
1164758400000 | 193.26 |
1164844800000 | 191.05 |
1164931200000 | 191.25 |
1165190400000 | 192.11 |
1165276800000 | 193.74 |
1165363200000 | 193.07 |
1165449600000 | 194.01 |
1165536000000 | 194.24 |
1165795200000 | 196.37 |
1165881600000 | 198.5 |
1165968000000 | 198.9 |
1166054400000 | 199.75 |
1166140800000 | 200.94 |
1166400000000 | 201.31 |
1166486400000 | 199.39 |
1166572800000 | 202.56 |
1166659200000 | 202.5 |
1166745600000 | 203.23 |
1167177600000 | 205.34 |
1167264000000 | 206.1 |
1167350400000 | 206.16 |
1167696000000 | 208.63 |
1167782400000 | 208.39 |
1167868800000 | 204.78 |
1167955200000 | 204.15 |
1168214400000 | 204.92 |
1168300800000 | 204.21 |
1168387200000 | 203.71 |
1168473600000 | 208.1 |
1168560000000 | 209.06 |
1168819200000 | 212.31 |
1168905600000 | 211.5 |
1168992000000 | 211.27 |
1169078400000 | 211.92 |
1169164800000 | 213.25 |
1169424000000 | 214.57 |
1169510400000 | 214.82 |
1169596800000 | 215.5 |
1169683200000 | 212.93 |
1169769600000 | 212.17 |
1170028800000 | 213.22 |
1170115200000 | 215.09 |
1170201600000 | 214.92 |
1170288000000 | 216.76 |
1170374400000 | 217.55 |
1170633600000 | 216.67 |
1170720000000 | 217.12 |
1170806400000 | 219.27 |
1170892800000 | 217.37 |
1170979200000 | 221.31 |
1171238400000 | 217.76 |
1171324800000 | 218.86 |
1171411200000 | 222.95 |
1171497600000 | 221.18 |
1171584000000 | 220.15 |
1171843200000 | 222.62 |
1171929600000 | 220.76 |
1172016000000 | 219.18 |
1172102400000 | 220.99 |
1172188800000 | 221.39 |
1172448000000 | 224.16 |
1172534400000 | 215.26 |
1172620800000 | 212.39 |
1172707200000 | 210.55 |
1172793600000 | 212.4 |
1173052800000 | 209.51 |
1173139200000 | 211.68 |
1173225600000 | 213.88 |
1173312000000 | 218.19 |
1173398400000 | 216.82 |
1173657600000 | 217.04 |
1173744000000 | 215.2 |
1173830400000 | 208.99 |
1173916800000 | 212.9 |
1174003200000 | 214.53 |
1174262400000 | 218.11 |
1174348800000 | 220.77 |
1174435200000 | 222.96 |
1174521600000 | 223.95 |
1174608000000 | 223.62 |
1174867200000 | 222.26 |
1174953600000 | 222.28 |
1175040000000 | 219.52 |
1175126400000 | 223 |
1175212800000 | 224.38 |
1175472000000 | 226.33 |
1175558400000 | 228.84 |
1175644800000 | 229.73 |
1175731200000 | 228.68 |
1176163200000 | 230.1 |
1176249600000 | 229.53 |
1176336000000 | 228.86 |
1176422400000 | 229.53 |
1176681600000 | 232.17 |
1176768000000 | 233.05 |
1176854400000 | 232.14 |
1176940800000 | 232.42 |
1177027200000 | 236.24 |
1177286400000 | 237.29 |
1177372800000 | 233.38 |
1177459200000 | 237.45 |
1177545600000 | 237.8 |
1177632000000 | 238.43 |
1177891200000 | 238.51 |
1177977600000 | 238.69 |
1178064000000 | 240.49 |
1178150400000 | 239.63 |
1178236800000 | 240.82 |
1178496000000 | 242.68 |
1178582400000 | 238.01 |
1178668800000 | 238.39 |
1178755200000 | 238.47 |
1178841600000 | 239.33 |
1179100800000 | 241.62 |
1179187200000 | 242.24 |
1179273600000 | 242.02 |
1179360000000 | 242.2 |
1179446400000 | 244.27 |
1179705600000 | 245.36 |
1179792000000 | 245.93 |
1179878400000 | 249.12 |
1179964800000 | 248.05 |
1180051200000 | 247.13 |
1180310400000 | 247.96 |
1180396800000 | 246.61 |
1180483200000 | 245.67 |
1180569600000 | 249.35 |
1180656000000 | 249.81 |
1180915200000 | 248.29 |
1181001600000 | 247.48 |
1181088000000 | 245.09 |
1181174400000 | 238.38 |
1181260800000 | 239.25 |
1181520000000 | 242.25 |
1181606400000 | 239.59 |
1181692800000 | 240.18 |
1181779200000 | 245.45 |
1181865600000 | 247.27 |
1182124800000 | 248.27 |
1182211200000 | 247.93 |
1182297600000 | 250.06 |
1182384000000 | 246.1 |
1182470400000 | 245.38 |
1182729600000 | 244.16 |
1182816000000 | 242.98 |
1182902400000 | 240.31 |
1182988800000 | 243.28 |
1183075200000 | 244.63 |
1183334400000 | 245 |
1183420800000 | 248.58 |
1183507200000 | 251.2 |
1183593600000 | 250.05 |
1183680000000 | 249.3 |
1183939200000 | 252.08 |
1184025600000 | 252.58 |
1184112000000 | 253.51 |
1184198400000 | 253.75 |
1184284800000 | 254.84 |
1184544000000 | 255.04 |
1184630400000 | 253.13 |
1184716800000 | 252.51 |
1184803200000 | 254.99 |
1184889600000 | 253.17 |
1185148800000 | 255.56 |
1185235200000 | 252.19 |
1185321600000 | 249.64 |
1185408000000 | 243.17 |
1185494400000 | 242.83 |
1185753600000 | 242.95 |
1185840000000 | 246.69 |
1185926400000 | 240.63 |
1186012800000 | 242.21 |
1186099200000 | 235.93 |
1186358400000 | 232.35 |
1186444800000 | 235.14 |
1186531200000 | 239.56 |
1186617600000 | 231.93 |
1186704000000 | 223.96 |
1186963200000 | 229.51 |
1187049600000 | 227.28 |
1187136000000 | 223.75 |
1187222400000 | 214.37 |
1187308800000 | 218.49 |
1187568000000 | 222.23 |
1187654400000 | 223.49 |
1187740800000 | 229.34 |
1187827200000 | 229.43 |
1187913600000 | 230.93 |
1188172800000 | 230.8 |
1188259200000 | 224.89 |
1188345600000 | 227.53 |
1188432000000 | 229.59 |
1188518400000 | 232.82 |
1188777600000 | 233.23 |
1188864000000 | 233.97 |
1188950400000 | 229.37 |
1189036800000 | 229.9 |
1189123200000 | 224.08 |
1189382400000 | 218.59 |
1189468800000 | 222.65 |
1189555200000 | 222.62 |
1189641600000 | 225.64 |
1189728000000 | 223.25 |
1189987200000 | 218.62 |
1190073600000 | 222.79 |
1190160000000 | 230.96 |
1190246400000 | 229.48 |
1190332800000 | 232.52 |
1190592000000 | 232.28 |
1190678400000 | 229.18 |
1190764800000 | 232.74 |
1190851200000 | 234.13 |
1190937600000 | 232.01 |
1191196800000 | 232.36 |
1191283200000 | 234.76 |
1191369600000 | 233.96 |
1191456000000 | 234.1 |
1191542400000 | 236.07 |
1191801600000 | 237.44 |
1191888000000 | 239.23 |
1191974400000 | 238.7 |
1192060800000 | 239.97 |
1192147200000 | 239.56 |
1192406400000 | 238.5 |
1192492800000 | 234.4 |
1192579200000 | 236.82 |
1192665600000 | 233.97 |
1192752000000 | 232.09 |
1193011200000 | 227.62 |
1193097600000 | 233.78 |
1193184000000 | 232.61 |
1193270400000 | 236.1 |
1193356800000 | 234.88 |
1193616000000 | 236.11 |
1193702400000 | 234.14 |
1193788800000 | 237.73 |
1193875200000 | 235.87 |
1193961600000 | 234.74 |
1194220800000 | 231.52 |
1194307200000 | 236.82 |
1194393600000 | 234.97 |
1194480000000 | 233.21 |
1194566400000 | 229.97 |
1194825600000 | 230.97 |
1194912000000 | 226.37 |
1194998400000 | 228.77 |
1195084800000 | 224.68 |
1195171200000 | 220.85 |
1195430400000 | 213.55 |
1195516800000 | 216.56 |
1195603200000 | 212.54 |
1195689600000 | 212.15 |
1195776000000 | 214.37 |
1196035200000 | 218.61 |
1196121600000 | 215.62 |
1196208000000 | 222.4 |
1196294400000 | 224.3 |
1196380800000 | 227.1 |
1196640000000 | 224.24 |
1196726400000 | 219.16 |
1196812800000 | 222.34 |
1196899200000 | 221.93 |
1196985600000 | 226.56 |
1197244800000 | 227.51 |
1197331200000 | 227.97 |
1197417600000 | 227.95 |
1197504000000 | 221.85 |
1197590400000 | 222.25 |
1197849600000 | 215.74 |
1197936000000 | 217.5 |
1198022400000 | 216.43 |
1198108800000 | 216.47 |
1198195200000 | 220.13 |
1198454400000 | 219.27 |
1198713600000 | 218.97 |
1198800000000 | 220.67 |
1199059200000 | 220.17 |
1199232000000 | 219.88 |
1199318400000 | 215.9 |
1199404800000 | 210.38 |
1199664000000 | 206.83 |
1199750400000 | 209.3 |
1199836800000 | 204.71 |
1199923200000 | 199.59 |
1200009600000 | 196.4 |
1200268800000 | 199.12 |
1200355200000 | 191.9 |
1200441600000 | 190.42 |
1200528000000 | 189.73 |
1200614400000 | 188.73 |
1200873600000 | 180.6 |
1200960000000 | 187.68 |
1201046400000 | 183.81 |
1201132800000 | 191.28 |
1201219200000 | 194.58 |
1201478400000 | 191.91 |
1201564800000 | 195.68 |
1201651200000 | 194.75 |
1201737600000 | 190.95 |
1201824000000 | 196.91 |
1202083200000 | 199.72 |
1202169600000 | 193.63 |
1202256000000 | 195.28 |
1202342400000 | 190.54 |
1202428800000 | 189.43 |
1202688000000 | 188.18 |
1202774400000 | 194.45 |
1202860800000 | 194.9 |
1202947200000 | 197.62 |
1203033600000 | 195.53 |
1203292800000 | 198.99 |
1203379200000 | 199.33 |
1203465600000 | 198.28 |
1203552000000 | 200.87 |
1203638400000 | 198.81 |
1203897600000 | 200.91 |
1203984000000 | 203.72 |
1204070400000 | 204.16 |
1204156800000 | 201.03 |
1204243200000 | 199.93 |
1204502400000 | 195.98 |
1204588800000 | 193.39 |
1204675200000 | 198.22 |
1204761600000 | 197.14 |
1204848000000 | 195.25 |
1205107200000 | 190.39 |
1205193600000 | 193.13 |
1205280000000 | 196.44 |
1205366400000 | 193.12 |
1205452800000 | 194.38 |
1205712000000 | 186.83 |
1205798400000 | 191.59 |
1205884800000 | 190.13 |
1205971200000 | 190.54 |
1206403200000 | 196.24 |
1206489600000 | 196.67 |
1206576000000 | 199.54 |
1206662400000 | 200.51 |
1206921600000 | 201.93 |
1207008000000 | 207.25 |
1207094400000 | 206.74 |
1207180800000 | 205.11 |
1207267200000 | 205.32 |
1207526400000 | 207.82 |
1207612800000 | 204.56 |
1207699200000 | 204.83 |
1207785600000 | 204.52 |
1207872000000 | 202.31 |
1208131200000 | 200.53 |
1208217600000 | 200.54 |
1208304000000 | 204.72 |
1208390400000 | 202.63 |
1208476800000 | 207.55 |
1208736000000 | 206.27 |
1208822400000 | 207.66 |
1208908800000 | 208.69 |
1208995200000 | 207 |
1209081600000 | 209.75 |
1209340800000 | 212.38 |
1209427200000 | 209.63 |
1209513600000 | 210.19 |
1209600000000 | 210.38 |
1209686400000 | 212.76 |
1209945600000 | 212.91 |
1210032000000 | 212.5 |
1210118400000 | 217.1 |
1210204800000 | 217.68 |
1210291200000 | 213.59 |
1210550400000 | 214.28 |
1210636800000 | 214.37 |
1210723200000 | 217.02 |
1210809600000 | 218.27 |
1210896000000 | 221.88 |
1211155200000 | 224.04 |
1211241600000 | 218.37 |
1211328000000 | 220.55 |
1211414400000 | 221.44 |
1211500800000 | 218.56 |
1211760000000 | 217.41 |
1211846400000 | 213.91 |
1211932800000 | 216.18 |
1212019200000 | 216.1 |
1212105600000 | 218.6 |
1212364800000 | 218.4 |
1212451200000 | 221.13 |
1212537600000 | 218.04 |
1212624000000 | 217.53 |
1212710400000 | 215.31 |
1212969600000 | 211.98 |
1213056000000 | 209.93 |
1213142400000 | 206.41 |
1213228800000 | 208.2 |
1213315200000 | 209.86 |
1213574400000 | 211.94 |
1213660800000 | 214.28 |
1213747200000 | 209.67 |
1213833600000 | 208.97 |
1213920000000 | 207.07 |
1214179200000 | 202.34 |
1214265600000 | 198 |
1214352000000 | 200.61 |
1214438400000 | 195.64 |
1214524800000 | 196.84 |
1214784000000 | 197.03 |
1214870400000 | 191.02 |
1214956800000 | 192.14 |
1215043200000 | 190.02 |
1215129600000 | 188.12 |
1215388800000 | 190.9 |
1215475200000 | 187.23 |
1215561600000 | 191.2 |
1215648000000 | 187.51 |
1215734400000 | 182.68 |
1215993600000 | 182.92 |
1216080000000 | 178.31 |
1216166400000 | 180.12 |
1216252800000 | 185.77 |
1216339200000 | 187.75 |
1216598400000 | 190.71 |
1216684800000 | 187.92 |
1216771200000 | 191 |
1216857600000 | 182.3 |
1216944000000 | 180.75 |
1217203200000 | 180.46 |
1217289600000 | 179.9 |
1217376000000 | 183.04 |
1217462400000 | 184.12 |
1217548800000 | 180.3 |
1217808000000 | 177.26 |
1217894400000 | 181.03 |
1217980800000 | 184.39 |
1218067200000 | 184.68 |
1218153600000 | 187.38 |
1218412800000 | 189.78 |
1218499200000 | 188.92 |
1218585600000 | 185.2 |
1218672000000 | 186.74 |
1218758400000 | 187.61 |
1219017600000 | 187.78 |
1219104000000 | 182.01 |
1219190400000 | 182.75 |
1219276800000 | 182 |
1219363200000 | 186.67 |
1219622400000 | 184.58 |
1219708800000 | 184.81 |
1219795200000 | 184.45 |
1219881600000 | 187.39 |
1219968000000 | 188.01 |
1220227200000 | 187.75 |
1220313600000 | 189.15 |
1220400000000 | 186.98 |
1220486400000 | 180.18 |
1220572800000 | 175.66 |
1220832000000 | 180.97 |
1220918400000 | 176.28 |
1221004800000 | 176.36 |
1221091200000 | 175.45 |
1221177600000 | 177.93 |
1221436800000 | 173.75 |
1221523200000 | 170.98 |
1221609600000 | 166.89 |
1221696000000 | 167.33 |
1221782400000 | 179.47 |
1222041600000 | 176.21 |
1222128000000 | 171.91 |
1222214400000 | 170.46 |
1222300800000 | 172.44 |
1222387200000 | 167.44 |
1222646400000 | 157.64 |
1222732800000 | 156.45 |
1222819200000 | 153.91 |
1222905600000 | 149.06 |
1222992000000 | 151.91 |
1223251200000 | 141.3 |
1223337600000 | 138.66 |
1223424000000 | 132.19 |
1223510400000 | 132.67 |
1223596800000 | 129.3 |
1223856000000 | 130.83 |
1223942400000 | 135.48 |
1224028800000 | 126.24 |
1224115200000 | 121.1 |
1224201600000 | 121.28 |
1224460800000 | 125.81 |
1224547200000 | 128.61 |
1224633600000 | 123.49 |
1224720000000 | 120.38 |
1224806400000 | 109.47 |
1225065600000 | 106.94 |
1225152000000 | 107.73 |
1225238400000 | 115.84 |
1225324800000 | 121.55 |
1225411200000 | 121.44 |
1225670400000 | 126.01 |
1225756800000 | 136.73 |
1225843200000 | 134.79 |
1225929600000 | 126.58 |
1226016000000 | 128.9 |
1226275200000 | 130.81 |
1226361600000 | 125.03 |
1226448000000 | 121.58 |
1226534400000 | 121.05 |
1226620800000 | 120.5 |
1226880000000 | 118.74 |
1226966400000 | 116.67 |
1227052800000 | 110.36 |
1227139200000 | 107.87 |
1227225600000 | 106.35 |
1227484800000 | 113.58 |
1227571200000 | 116.85 |
1227657600000 | 116.11 |
1227744000000 | 119.92 |
1227830400000 | 119.22 |
1228089600000 | 112.65 |
1228176000000 | 114.88 |
1228262400000 | 115.49 |
1228348800000 | 116.36 |
1228435200000 | 111.97 |
1228694400000 | 120.74 |
1228780800000 | 122.55 |
1228867200000 | 123.95 |
1228953600000 | 121.9 |
1229040000000 | 119.05 |
1229299200000 | 119.11 |
1229385600000 | 121.04 |
1229472000000 | 119.79 |
1229558400000 | 123.06 |
1229644800000 | 123.09 |
1229904000000 | 121.43 |
1229990400000 | 122 |
1230076800000 | 122.26 |
1230508800000 | 124.28 |
1230595200000 | 126.69 |
1230681600000 | 124.68 |
1230854400000 | 130.17 |
1231113600000 | 131.47 |
1231200000000 | 133.38 |
1231286400000 | 130.03 |
1231372800000 | 130.14 |
1231459200000 | 127.65 |
1231718400000 | 123.64 |
1231804800000 | 121.6 |
1231891200000 | 115.48 |
1231977600000 | 115.53 |
1232064000000 | 115.45 |
1232323200000 | 112.41 |
1232409600000 | 110.39 |
1232496000000 | 110.02 |
1232582400000 | 110.16 |
1232668800000 | 109.79 |
1232928000000 | 112.93 |
1233014400000 | 113.04 |
1233100800000 | 115.46 |
1233187200000 | 111.87 |
1233273600000 | 111.84 |
1233532800000 | 109.92 |
1233619200000 | 112.11 |
1233705600000 | 115.48 |
1233792000000 | 115.07 |
1233878400000 | 119.76 |
1234137600000 | 121.57 |
1234224000000 | 118.64 |
1234310400000 | 118.32 |
1234396800000 | 117.64 |
1234483200000 | 117.39 |
1234742400000 | 117.33 |
1234828800000 | 112.26 |
1234915200000 | 111.83 |
1235001600000 | 111.6 |
1235088000000 | 106.12 |
1235347200000 | 103.59 |
1235433600000 | 102.24 |
1235520000000 | 101.86 |
1235606400000 | 104.77 |
1235692800000 | 104.2 |
1235952000000 | 100.46 |
1236038400000 | 97.98 |
1236124800000 | 101.98 |
1236211200000 | 97.2 |
1236297600000 | 96.56 |
1236556800000 | 97.65 |
1236643200000 | 103.79 |
1236729600000 | 104.89 |
1236816000000 | 105.57 |
1236902400000 | 103.74 |
1237161600000 | 107.19 |
1237248000000 | 106.06 |
1237334400000 | 106.39 |
1237420800000 | 107.8 |
1237507200000 | 106.34 |
1237766400000 | 108.15 |
1237852800000 | 105.74 |
1237939200000 | 109.91 |
1238025600000 | 111.51 |
1238112000000 | 109.77 |
1238371200000 | 106.57 |
1238457600000 | 108.74 |
1238544000000 | 110.22 |
1238630400000 | 115.62 |
1238716800000 | 117.36 |
1238976000000 | 116.78 |
1239062400000 | 113.7 |
1239148800000 | 114.13 |
1239235200000 | 114.75 |
1239667200000 | 119.29 |
1239753600000 | 119.53 |
1239840000000 | 122.32 |
1239926400000 | 125.46 |
1240185600000 | 120.51 |
1240272000000 | 120.87 |
1240358400000 | 126.41 |
1240444800000 | 126.49 |
1240531200000 | 129.81 |
1240790400000 | 131.58 |
1240876800000 | 128.43 |
1240963200000 | 130.12 |
1241049600000 | 131.37 |
1241136000000 | 131.02 |
1241395200000 | 137.73 |
1241481600000 | 137.76 |
1241568000000 | 142.33 |
1241654400000 | 142.69 |
1241740800000 | 145.97 |
1242000000000 | 143.35 |
1242086400000 | 141.25 |
1242172800000 | 137.01 |
1242259200000 | 138.51 |
1242345600000 | 141.03 |
1242604800000 | 143.62 |
1242691200000 | 147.07 |
1242777600000 | 149.16 |
1242864000000 | 149.27 |
1242950400000 | 146.57 |
1243209600000 | 147.1 |
1243296000000 | 145.72 |
1243382400000 | 145.82 |
1243468800000 | 144.84 |
1243555200000 | 144.54 |
1243814400000 | 147.23 |
1243900800000 | 148.64 |
1243987200000 | 143.81 |
1244073600000 | 143.76 |
1244160000000 | 144.53 |
1244419200000 | 142.88 |
1244505600000 | 144.15 |
1244592000000 | 148.13 |
1244678400000 | 149.93 |
1244764800000 | 149.41 |
1245024000000 | 145.1 |
1245110400000 | 145.6 |
1245196800000 | 139.1 |
1245283200000 | 140.26 |
1245369600000 | 140.45 |
1245628800000 | 137.19 |
1245715200000 | 137.56 |
1245801600000 | 141.83 |
1245888000000 | 141.27 |
1245974400000 | 142.42 |
1246233600000 | 145.56 |
1246320000000 | 143.86 |
1246406400000 | 146.72 |
1246492800000 | 143.19 |
1246579200000 | 142.28 |
1246838400000 | 140.33 |
1246924800000 | 140.23 |
1247011200000 | 138.52 |
1247097600000 | 139.43 |
1247184000000 | 137 |
1247443200000 | 138.88 |
1247529600000 | 140.63 |
1247616000000 | 145.7 |
1247702400000 | 145.54 |
1247788800000 | 147.74 |
1248048000000 | 148.43 |
1248134400000 | 153.01 |
1248220800000 | 154.81 |
1248307200000 | 157.61 |
1248393600000 | 157.61 |
1248652800000 | 156.73 |
1248739200000 | 154.77 |
1248825600000 | 154.56 |
1248912000000 | 158.43 |
1248998400000 | 158.98 |
1249257600000 | 163.71 |
1249344000000 | 160.87 |
1249430400000 | 161.77 |
1249516800000 | 162.96 |
1249603200000 | 165.35 |
1249862400000 | 165.22 |
1249948800000 | 162.24 |
1250035200000 | 162.72 |
1250121600000 | 164.39 |
1250208000000 | 163.51 |
1250467200000 | 160.91 |
1250553600000 | 162.82 |
1250640000000 | 162.15 |
1250726400000 | 164.12 |
1250812800000 | 169.11 |
1251072000000 | 171.75 |
1251158400000 | 172.23 |
1251244800000 | 170.17 |
1251331200000 | 169.06 |
1251417600000 | 171.87 |
1251676800000 | 168.55 |
1251763200000 | 165.07 |
1251849600000 | 162.09 |
1251936000000 | 162.59 |
1252022400000 | 165.04 |
1252281600000 | 168.47 |
1252368000000 | 169.74 |
1252454400000 | 172.29 |
1252540800000 | 173.5 |
1252627200000 | 173.76 |
1252886400000 | 172.94 |
1252972800000 | 173.81 |
1253059200000 | 177.01 |
1253145600000 | 178.41 |
1253232000000 | 178.75 |
1253491200000 | 177.21 |
1253577600000 | 178.44 |
1253664000000 | 177.07 |
1253750400000 | 172.72 |
1253836800000 | 170.94 |
1254096000000 | 173.28 |
1254182400000 | 171.24 |
1254268800000 | 170.19 |
1254355200000 | 166.35 |
1254441600000 | 162.03 |
1254700800000 | 162.8 |
1254787200000 | 166.41 |
1254873600000 | 164.74 |
1254960000000 | 167.69 |
1255046400000 | 167.21 |
1255305600000 | 169.21 |
1255392000000 | 167.39 |
1255478400000 | 170.43 |
1255564800000 | 170.32 |
1255651200000 | 172.41 |
1255910400000 | 173.55 |
1255996800000 | 173.32 |
1256083200000 | 173.4 |
1256169600000 | 171.26 |
1256256000000 | 171.39 |
1256515200000 | 169.77 |
1256601600000 | 167.77 |
1256688000000 | 163.37 |
1256774400000 | 167.34 |
1256860800000 | 167.69 |
1257120000000 | 168.24 |
1257206400000 | 166.37 |
1257292800000 | 168.58 |
1257379200000 | 170.85 |
1257465600000 | 171.23 |
1257724800000 | 174.07 |
1257811200000 | 174.4 |
1257897600000 | 176.11 |
1257984000000 | 176.63 |
1258070400000 | 176.71 |
1258329600000 | 180.3 |
1258416000000 | 178.21 |
1258502400000 | 180.25 |
1258588800000 | 177.12 |
1258675200000 | 177.45 |
1258934400000 | 181.12 |
1259020800000 | 180.2 |
1259107200000 | 181.01 |
1259193600000 | 175.81 |
1259280000000 | 179.09 |
1259539200000 | 177.6 |
1259625600000 | 182.05 |
1259712000000 | 182.92 |
1259798400000 | 184.06 |
1259884800000 | 184.68 |
1260144000000 | 185.4 |
1260230400000 | 183.85 |
1260316800000 | 182.42 |
1260403200000 | 182.93 |
1260489600000 | 184.83 |
1260748800000 | 186.67 |
1260835200000 | 185.35 |
1260921600000 | 184.55 |
1261008000000 | 184.36 |
1261094400000 | 182.63 |
1261353600000 | 184.53 |
1261440000000 | 185.36 |
1261526400000 | 185.3 |
1261612800000 | 185.11 |
1261958400000 | 186.42 |
1262044800000 | 187.71 |
1262131200000 | 187.62 |
1262217600000 | 187.37 |
1262563200000 | 190.9 |
1262649600000 | 190.99 |
1262736000000 | 190.23 |
1262822400000 | 191.14 |
1262908800000 | 191.34 |
1263168000000 | 191.54 |
1263254400000 | 187.62 |
1263340800000 | 188.59 |
1263427200000 | 189.23 |
1263513600000 | 187.78 |
1263772800000 | 188.87 |
1263859200000 | 189.37 |
1263945600000 | 186.19 |
1264032000000 | 184.85 |
1264118400000 | 183.47 |
1264377600000 | 183.67 |
1264464000000 | 182.22 |
1264550400000 | 182.39 |
1264636800000 | 181.26 |
1264723200000 | 183.64 |
1264982400000 | 185.63 |
1265068800000 | 186.49 |
1265155200000 | 185.78 |
1265241600000 | 181.2 |
1265328000000 | 178.63 |
1265587200000 | 176.89 |
1265673600000 | 178.17 |
1265760000000 | 177.1 |
1265846400000 | 178.7 |
1265932800000 | 175.71 |
1266192000000 | 175.02 |
1266278400000 | 177.47 |
1266364800000 | 179.62 |
1266451200000 | 182.08 |
1266537600000 | 183.76 |
1266796800000 | 183.17 |
1266883200000 | 181.96 |
1266969600000 | 182.5 |
1267056000000 | 181.2 |
1267142400000 | 184.2 |
1267401600000 | 187.29 |
1267488000000 | 189.16 |
1267574400000 | 189.88 |
1267660800000 | 190.68 |
1267747200000 | 192.23 |
1268006400000 | 193.02 |
1268092800000 | 192.76 |
1268179200000 | 194.21 |
1268265600000 | 194.06 |
1268352000000 | 196.46 |
1268611200000 | 194.28 |
1268697600000 | 196.54 |
1268784000000 | 197.46 |
1268870400000 | 197.05 |
1268956800000 | 195.79 |
1269216000000 | 197.96 |
1269302400000 | 200.46 |
1269388800000 | 200.73 |
1269475200000 | 204.48 |
1269561600000 | 204.69 |
1269820800000 | 203.15 |
1269907200000 | 201.85 |
1269993600000 | 202.66 |
1270080000000 | 204.02 |
1270512000000 | 207.81 |
1270598400000 | 207.05 |
1270684800000 | 204.49 |
1270771200000 | 206.61 |
1271030400000 | 208.12 |
1271116800000 | 206.59 |
1271203200000 | 208.75 |
1271289600000 | 208.57 |
1271376000000 | 207.31 |
1271635200000 | 205.63 |
1271721600000 | 209.37 |
1271808000000 | 207.06 |
1271894400000 | 205.6 |
1271980800000 | 209.36 |
1272240000000 | 209.92 |
1272326400000 | 205.15 |
1272412800000 | 203.52 |
1272499200000 | 208.8 |
1272585600000 | 208.88 |
1272844800000 | 209.48 |
1272931200000 | 203.01 |
1273017600000 | 196.62 |
1273104000000 | 193.85 |
1273190400000 | 188.31 |
1273449600000 | 201.08 |
1273536000000 | 198.05 |
1273622400000 | 202.77 |
1273708800000 | 202.05 |
1273795200000 | 197.04 |
1274054400000 | 197.08 |
1274140800000 | 201.3 |
1274227200000 | 197.12 |
1274313600000 | 193.77 |
1274400000000 | 195.95 |
1274659200000 | 194.71 |
1274745600000 | 189.17 |
1274832000000 | 193.11 |
1274918400000 | 197.43 |
1275004800000 | 197.06 |
1275264000000 | 196.97 |
1275350400000 | 196.4 |
1275436800000 | 198.59 |
1275523200000 | 200.59 |
1275609600000 | 196.68 |
1275868800000 | 196.49 |
1275955200000 | 195.35 |
1276041600000 | 198.93 |
1276128000000 | 203.8 |
1276214400000 | 202.53 |
1276473600000 | 206.98 |
1276560000000 | 208.9 |
1276646400000 | 208.35 |
1276732800000 | 208.1 |
1276819200000 | 208.96 |
1277078400000 | 211.83 |
1277164800000 | 211.96 |
1277251200000 | 209.61 |
1277337600000 | 205.28 |
1277424000000 | 203.87 |
1277683200000 | 203.51 |
1277769600000 | 196.14 |
1277856000000 | 198.01 |
1277942400000 | 194.3 |
1278028800000 | 196.3 |
1278288000000 | 194.72 |
1278374400000 | 200.4 |
1278460800000 | 202.78 |
1278547200000 | 203.49 |
1278633600000 | 205.96 |
1278892800000 | 205.22 |
1278979200000 | 209.19 |
1279065600000 | 208.66 |
1279152000000 | 207.7 |
1279238400000 | 206.14 |
1279497600000 | 206.82 |
1279584000000 | 206.16 |
1279670400000 | 207.77 |
1279756800000 | 210.54 |
1279843200000 | 211.67 |
1280102400000 | 213.41 |
1280188800000 | 212.67 |
1280275200000 | 211.5 |
1280361600000 | 210.75 |
1280448000000 | 209.13 |
1280707200000 | 214.01 |
1280793600000 | 214.59 |
1280880000000 | 215.31 |
1280966400000 | 216.24 |
1281052800000 | 214.52 |
1281312000000 | 216.19 |
1281398400000 | 213.89 |
1281484800000 | 208.42 |
1281571200000 | 206.73 |
1281657600000 | 207.63 |
1281916800000 | 207.43 |
1282003200000 | 212.02 |
1282089600000 | 211.92 |
1282176000000 | 209.01 |
1282262400000 | 206.39 |
1282521600000 | 206.3 |
1282608000000 | 203.23 |
1282694400000 | 202.94 |
1282780800000 | 205.01 |
1282867200000 | 207.15 |
1283126400000 | 205.88 |
1283212800000 | 206.87 |
1283299200000 | 213.21 |
1283385600000 | 212.69 |
1283472000000 | 214.23 |
1283731200000 | 214.39 |
1283817600000 | 214.08 |
1283904000000 | 216.68 |
1283990400000 | 218.88 |
1284076800000 | 220.52 |
1284336000000 | 222.47 |
1284422400000 | 221.8 |
1284508800000 | 222.29 |
1284595200000 | 223.26 |
1284681600000 | 224.56 |
1284940800000 | 226.21 |
1285027200000 | 227.36 |
1285113600000 | 224.86 |
1285200000000 | 224.22 |
1285286400000 | 228.75 |
1285545600000 | 227.9 |
1285632000000 | 229.82 |
1285718400000 | 230.94 |
1285804800000 | 232.04 |
1285891200000 | 231.74 |
1286150400000 | 228.9 |
1286236800000 | 232.47 |
1286323200000 | 233.85 |
1286409600000 | 235.47 |
1286496000000 | 235.53 |
1286755200000 | 237.77 |
1286841600000 | 237.84 |
1286928000000 | 240 |
1287014400000 | 238.74 |
1287100800000 | 236.89 |
1287360000000 | 236.72 |
1287446400000 | 235.5 |
1287532800000 | 238.85 |
1287619200000 | 242.86 |
1287705600000 | 239.73 |
1287964800000 | 241.94 |
1288051200000 | 240.5 |
1288137600000 | 238.26 |
1288224000000 | 237.7 |
1288310400000 | 237.19 |
1288569600000 | 239.07 |
1288656000000 | 241.01 |
1288742400000 | 240.3 |
1288828800000 | 245.19 |
1288915200000 | 243.28 |
1289174400000 | 242.72 |
1289260800000 | 245.18 |
1289347200000 | 243.95 |
1289433600000 | 244.37 |
1289520000000 | 242.62 |
1289779200000 | 245.3 |
1289865600000 | 239.92 |
1289952000000 | 240.22 |
1290038400000 | 244.84 |
1290124800000 | 244.73 |
1290384000000 | 244.67 |
1290470400000 | 241.03 |
1290556800000 | 243.2 |
1290643200000 | 244.35 |
1290729600000 | 245.38 |
1290988800000 | 242.61 |
1291075200000 | 242.42 |
1291161600000 | 249.28 |
1291248000000 | 252.7 |
1291334400000 | 252.24 |
1291593600000 | 252.48 |
1291680000000 | 253.33 |
1291766400000 | 252.41 |
1291852800000 | 249.75 |
1291939200000 | 249.22 |
1292198400000 | 251.41 |
1292284800000 | 249.79 |
1292371200000 | 250.74 |
1292457600000 | 250.54 |
1292544000000 | 251.7 |
1292803200000 | 252.26 |
1292889600000 | 256.26 |
1292976000000 | 255.67 |
1293062400000 | 255.01 |
1293148800000 | 255.01 |
1293408000000 | 254.46 |
1293494400000 | 254.11 |
1293580800000 | 254.93 |
1293667200000 | 254.1 |
1293753600000 | 252.97 |
1294012800000 | 259.3 |
1294099200000 | 258.16 |
1294185600000 | 255.72 |
1294272000000 | 254.94 |
1294358400000 | 254.48 |
1294617600000 | 253.82 |
1294704000000 | 258.47 |
1294790400000 | 260.17 |
1294876800000 | 258.68 |
1294963200000 | 259.4 |
1295222400000 | 256.42 |
1295308800000 | 259.61 |
1295395200000 | 255.56 |
1295481600000 | 251.61 |
1295568000000 | 254.32 |
1295827200000 | 253.73 |
1295913600000 | 253.93 |
1296000000000 | 257.75 |
1296086400000 | 260.71 |
1296172800000 | 257.56 |
1296432000000 | 257.08 |
1296518400000 | 257.53 |
1296604800000 | 254.13 |
1296691200000 | 251.71 |
1296777600000 | 252.36 |
1297036800000 | 255.65 |
1297123200000 | 254.62 |
1297209600000 | 256.08 |
1297296000000 | 255.58 |
1297382400000 | 258.08 |
1297641600000 | 256.98 |
1297728000000 | 254.43 |
1297814400000 | 253.69 |
1297900800000 | 250.28 |
1297987200000 | 250.92 |
1298246400000 | 249.85 |
1298332800000 | 248.93 |
1298419200000 | 244.93 |
1298505600000 | 245.65 |
1298592000000 | 249.34 |
1298851200000 | 251.97 |
1298937600000 | 250.67 |
1299024000000 | 248.06 |
1299110400000 | 251.95 |
1299196800000 | 250.63 |
1299456000000 | 249.78 |
1299542400000 | 250.79 |
1299628800000 | 252.38 |
1299715200000 | 250.19 |
1299801600000 | 246.89 |
1300060800000 | 245.48 |
1300147200000 | 241.65 |
1300233600000 | 239.31 |
1300320000000 | 244.3 |
1300406400000 | 248.45 |
1300665600000 | 252.34 |
1300752000000 | 251.75 |
1300838400000 | 252.28 |
1300924800000 | 255.17 |
1301011200000 | 257.01 |
1301270400000 | 257.69 |
1301356800000 | 259.17 |
1301443200000 | 261.43 |
1301529600000 | 260.95 |
1301616000000 | 262.61 |
1301875200000 | 264.53 |
1301961600000 | 262.25 |
1302048000000 | 263.26 |
1302134400000 | 260.55 |
1302220800000 | 262.03 |
1302480000000 | 261.84 |
1302566400000 | 258.23 |
1302652800000 | 259.67 |
1302739200000 | 257.57 |
1302825600000 | 256.37 |
1303084800000 | 253.16 |
1303171200000 | 256.95 |
1303257600000 | 260.88 |
1303344000000 | 262.72 |
1303776000000 | 263.16 |
1303862400000 | 262.15 |
1303948800000 | 262.16 |
1304035200000 | 263.38 |
1304294400000 | 264.36 |
1304380800000 | 261.54 |
1304467200000 | 259.09 |
1304553600000 | 258.98 |
1304640000000 | 261.85 |
1304899200000 | 261.16 |
1304985600000 | 261.9 |
1305072000000 | 262.48 |
1305158400000 | 261.73 |
1305244800000 | 262.34 |
1305504000000 | 263.26 |
1305590400000 | 262.38 |
1305676800000 | 261.96 |
1305763200000 | 263.04 |
1305849600000 | 261.86 |
1306108800000 | 257.26 |
1306195200000 | 256.25 |
1306281600000 | 257.2 |
1306368000000 | 253.31 |
1306454400000 | 254.19 |
1306713600000 | 255.53 |
1306800000000 | 257.32 |
1306886400000 | 256.63 |
1306972800000 | 256.33 |
1307059200000 | 252.54 |
1307318400000 | 252.03 |
1307404800000 | 252.25 |
1307491200000 | 247.34 |
1307577600000 | 249.54 |
1307664000000 | 243.87 |
1307923200000 | 241.3 |
1308009600000 | 242.57 |
1308096000000 | 239.81 |
1308182400000 | 235.88 |
1308268800000 | 239.4 |
1308528000000 | 235.45 |
1308614400000 | 240.77 |
1308700800000 | 236.58 |
1308787200000 | 230.35 |
1308873600000 | 229.37 |
1309132800000 | 231.8 |
1309219200000 | 231.29 |
1309305600000 | 238.75 |
1309392000000 | 243.59 |
1309478400000 | 246.17 |
1309737600000 | 247.46 |
1309824000000 | 246.5 |
1309910400000 | 244.76 |
1309996800000 | 247.44 |
1310083200000 | 243.95 |
1310342400000 | 239.01 |
1310428800000 | 239.25 |
1310515200000 | 242.85 |
1310601600000 | 240.75 |
1310688000000 | 238.28 |
1310947200000 | 231.11 |
1311033600000 | 232.75 |
1311120000000 | 234.87 |
1311206400000 | 237.08 |
1311292800000 | 238.29 |
1311552000000 | 237.34 |
1311638400000 | 235.31 |
1311724800000 | 232.5 |
1311811200000 | 229.78 |
1311897600000 | 228.99 |
1312156800000 | 222.83 |
1312243200000 | 214.88 |
1312329600000 | 208.9 |
1312416000000 | 199.54 |
1312502400000 | 200.36 |
1312761600000 | 188.78 |
1312848000000 | 196.99 |
1312934400000 | 191.49 |
1313020800000 | 199.9 |
1313107200000 | 204.81 |
1313366400000 | 207.58 |
1313452800000 | 204.41 |
1313539200000 | 203.79 |
1313625600000 | 191.58 |
1313712000000 | 189.89 |
1313971200000 | 190.84 |
1314057600000 | 192.67 |
1314144000000 | 195.51 |
1314230400000 | 192.52 |
1314316800000 | 192.77 |
1314576000000 | 197.65 |
1314662400000 | 197.65 |
1314748800000 | 203.62 |
1314835200000 | 203.67 |
1314921600000 | 197.21 |
1315180800000 | 188.82 |
1315267200000 | 185.86 |
1315353600000 | 194.45 |
1315440000000 | 194.74 |
1315526400000 | 188.98 |
1315785600000 | 185.37 |
1315872000000 | 187.47 |
1315958400000 | 191.28 |
1316044800000 | 196.1 |
1316131200000 | 195.69 |
1316390400000 | 191.64 |
1316476800000 | 195.34 |
1316563200000 | 193.27 |
1316649600000 | 185.13 |
1316736000000 | 183.04 |
1316995200000 | 182.77 |
1317081600000 | 192.26 |
1317168000000 | 189.65 |
1317254400000 | 192.74 |
1317340800000 | 189.7 |
1317600000000 | 187.19 |
1317686400000 | 180.64 |
1317772800000 | 185.86 |
1317859200000 | 191.1 |
1317945600000 | 190.98 |
1318204800000 | 195.78 |
1318291200000 | 194.76 |
1318377600000 | 198.63 |
1318464000000 | 195.52 |
1318550400000 | 198.94 |
1318809600000 | 195.13 |
1318896000000 | 197.03 |
1318982400000 | 196.24 |
1319068800000 | 194.62 |
1319155200000 | 200.38 |
1319414400000 | 205 |
1319500800000 | 204.95 |
1319587200000 | 205.49 |
1319673600000 | 214.34 |
1319760000000 | 214.85 |
1320019200000 | 207.28 |
1320105600000 | 200.09 |
1320192000000 | 204.67 |
1320278400000 | 207.41 |
1320364800000 | 206.98 |
1320624000000 | 205.49 |
1320710400000 | 206.74 |
1320796800000 | 203.34 |
1320883200000 | 201.95 |
1320969600000 | 209.52 |
1321228800000 | 207.25 |
1321315200000 | 205.75 |
1321401600000 | 205.06 |
1321488000000 | 202.68 |
1321574400000 | 200.48 |
1321833600000 | 193.54 |
1321920000000 | 193.09 |
1322006400000 | 190.33 |
1322092800000 | 191.53 |
1322179200000 | 192.78 |
1322438400000 | 201.4 |
1322524800000 | 202.27 |
1322611200000 | 211.52 |
1322697600000 | 210.43 |
1322784000000 | 210.34 |
1323043200000 | 212.77 |
1323129600000 | 211.09 |
1323216000000 | 209.71 |
1323302400000 | 204.19 |
1323388800000 | 204.69 |
1323648000000 | 200.33 |
1323734400000 | 202.83 |
1323820800000 | 198.29 |
1323907200000 | 200.2 |
1323993600000 | 199.73 |
1324252800000 | 198 |
1324339200000 | 204.37 |
1324425600000 | 203.97 |
1324512000000 | 206.97 |
1324598400000 | 209.73 |
1324944000000 | 209.75 |
1325030400000 | 208.71 |
1325116800000 | 209.94 |
1325203200000 | 212.19 |
1325462400000 | 215.82 |
1325548800000 | 218.77 |
1325635200000 | 216.09 |
1325721600000 | 216.42 |
1325808000000 | 215.93 |
1326067200000 | 215.81 |
1326153600000 | 220.17 |
1326240000000 | 219.73 |
1326326400000 | 220.49 |
1326412800000 | 219.1 |
1326672000000 | 219.72 |
1326758400000 | 223.98 |
1326844800000 | 225.93 |
1326931200000 | 226.23 |
1327017600000 | 225 |
1327276800000 | 225.51 |
1327363200000 | 223 |
1327449600000 | 223.94 |
1327536000000 | 226.39 |
1327622400000 | 224.62 |
1327881600000 | 221.97 |
1327968000000 | 224.34 |
1328054400000 | 229.25 |
1328140800000 | 231.18 |
1328227200000 | 233.59 |
1328486400000 | 232.42 |
1328572800000 | 230.9 |
1328659200000 | 231.1 |
1328745600000 | 231.18 |
1328832000000 | 228.1 |
1329091200000 | 228.27 |
1329177600000 | 226.55 |
1329264000000 | 230.69 |
1329350400000 | 229.73 |
1329436800000 | 230.11 |
1329696000000 | 235.13 |
1329782400000 | 233.88 |
1329868800000 | 231.48 |
1329955200000 | 230.36 |
1330041600000 | 232.5 |
1330300800000 | 230.41 |
1330387200000 | 231.38 |
1330473600000 | 230.78 |
1330560000000 | 230.32 |
1330646400000 | 229.44 |
1330905600000 | 227.37 |
1330992000000 | 220.69 |
1331078400000 | 221.7 |
1331164800000 | 226.48 |
1331251200000 | 229.2 |
1331510400000 | 228.94 |
1331596800000 | 232.03 |
1331683200000 | 235.79 |
1331769600000 | 236.75 |
1331856000000 | 237.59 |
1332115200000 | 237.42 |
1332201600000 | 234.66 |
1332288000000 | 233.2 |
1332374400000 | 230.44 |
1332460800000 | 232.13 |
1332720000000 | 236.9 |
1332806400000 | 234.7 |
1332892800000 | 234.43 |
1332979200000 | 232.49 |
1333065600000 | 235.81 |
1333324800000 | 238.51 |
1333411200000 | 238.65 |
1333497600000 | 231.43 |
1333584000000 | 231.25 |
1334016000000 | 224.98 |
1334102400000 | 227 |
1334188800000 | 232.08 |
1334275200000 | 228.32 |
1334534400000 | 229.95 |
1334620800000 | 233.93 |
1334707200000 | 231.17 |
1334793600000 | 232.13 |
1334880000000 | 233.66 |
1335139200000 | 225.04 |
1335225600000 | 228.85 |
1335312000000 | 232.18 |
1335398400000 | 231.87 |
1335484800000 | 235.58 |
1335744000000 | 234.58 |
1335830400000 | 234.34 |
1335916800000 | 233.33 |
1336003200000 | 234.71 |
1336089600000 | 230.9 |
1336348800000 | 230.36 |
1336435200000 | 226.62 |
1336521600000 | 225 |
1336608000000 | 227.22 |
1336694400000 | 227.8 |
1336953600000 | 222.68 |
1337040000000 | 220.51 |
1337126400000 | 217.42 |
1337212800000 | 217.23 |
1337299200000 | 212.92 |
1337558400000 | 215.82 |
1337644800000 | 220.07 |
1337731200000 | 214.06 |
1337817600000 | 216.73 |
1337904000000 | 216.39 |
1338163200000 | 216.94 |
1338249600000 | 220.13 |
1338336000000 | 216.38 |
1338422400000 | 214.24 |
1338508800000 | 209.54 |
1338768000000 | 206.87 |
1338854400000 | 207.29 |
1338940800000 | 209.96 |
1339027200000 | 214.98 |
1339113600000 | 212.9 |
1339372800000 | 213.38 |
1339459200000 | 213.74 |
1339545600000 | 209.58 |
1339632000000 | 208.44 |
1339718400000 | 211.73 |
1339977600000 | 212.67 |
1340064000000 | 215.7 |
1340150400000 | 217.74 |
1340236800000 | 215.87 |
1340323200000 | 215.26 |
1340582400000 | 210.58 |
1340668800000 | 208.91 |
1340755200000 | 212.49 |
1340841600000 | 211.31 |
1340928000000 | 219.86 |
1341187200000 | 222.31 |
1341273600000 | 226.01 |
1341360000000 | 226.97 |
1341446400000 | 225.92 |
1341532800000 | 223.65 |
1341792000000 | 221.88 |
1341878400000 | 226.05 |
1341964800000 | 224.21 |
1342051200000 | 221.11 |
1342137600000 | 224.2 |
1342396800000 | 225.24 |
1342483200000 | 226.53 |
1342569600000 | 228.49 |
1342656000000 | 232.26 |
1342742400000 | 228.4 |
1343001600000 | 221.49 |
1343088000000 | 222.24 |
1343174400000 | 223.03 |
1343260800000 | 227.36 |
1343347200000 | 232.25 |
1343606400000 | 234.64 |
1343692800000 | 231.98 |
1343779200000 | 231.02 |
1343865600000 | 228.01 |
1343952000000 | 233.01 |
1344211200000 | 234.51 |
1344297600000 | 233.88 |
1344384000000 | 231.89 |
1344470400000 | 235.07 |
1344556800000 | 233.95 |
1344816000000 | 233.15 |
1344902400000 | 234.02 |
1344988800000 | 233.58 |
1345075200000 | 235.57 |
1345161600000 | 236.95 |
1345420800000 | 235.63 |
1345507200000 | 236.97 |
1345593600000 | 232.48 |
1345680000000 | 230.96 |
1345766400000 | 230.17 |
1346025600000 | 231.93 |
1346112000000 | 228.53 |
1346198400000 | 228.53 |
1346284800000 | 226.17 |
1346371200000 | 229.08 |
1346630400000 | 230.59 |
1346716800000 | 226.59 |
1346803200000 | 228.16 |
1346889600000 | 233.34 |
1346976000000 | 236.45 |
1347235200000 | 235.78 |
1347321600000 | 237.92 |
1347408000000 | 239.66 |
1347494400000 | 238.69 |
1347580800000 | 244.89 |
1347840000000 | 243.65 |
1347926400000 | 241.59 |
1348012800000 | 242.56 |
1348099200000 | 241.36 |
1348185600000 | 242.07 |
1348444800000 | 240.32 |
1348531200000 | 240.8 |
1348617600000 | 236.94 |
1348704000000 | 237.09 |
1348790400000 | 235.77 |
1349049600000 | 239.58 |
1349136000000 | 237.42 |
1349222400000 | 237.46 |
1349308800000 | 237.56 |
1349395200000 | 240.5 |
1349654400000 | 237.83 |
1349740800000 | 235.51 |
1349827200000 | 234.47 |
1349913600000 | 234.54 |
1350000000000 | 233.91 |
1350259200000 | 235.65 |
1350345600000 | 236.75 |
1350432000000 | 238.41 |
1350518400000 | 239.45 |
1350604800000 | 237.53 |
1350864000000 | 237.7 |
1350950400000 | 233.32 |
1351036800000 | 235.14 |
1351123200000 | 236.34 |
1351209600000 | 237.53 |
1351468800000 | 237.48 |
1351555200000 | 238.04 |
1351641600000 | 235.85 |
1351728000000 | 237.94 |
1351814400000 | 239.59 |
1352073600000 | 238.73 |
1352160000000 | 239.02 |
1352246400000 | 237.08 |
1352332800000 | 235.41 |
1352419200000 | 235.01 |
1352678400000 | 234.64 |
1352764800000 | 234.27 |
1352851200000 | 232.9 |
1352937600000 | 231.19 |
1353024000000 | 230.07 |
1353283200000 | 234.62 |
1353369600000 | 235.8 |
1353456000000 | 236.26 |
1353542400000 | 239.06 |
1353628800000 | 240.83 |
1353888000000 | 239.8 |
1353974400000 | 240.91 |
1354060800000 | 239.87 |
1354147200000 | 243.6 |
1354233600000 | 243.92 |
1354492800000 | 244.88 |
1354579200000 | 244.88 |
1354665600000 | 245.77 |
1354752000000 | 246.52 |
1354838400000 | 247.06 |
1355097600000 | 247.03 |
1355184000000 | 249.51 |
1355270400000 | 248.3 |
1355356800000 | 245.76 |
1355443200000 | 246.63 |
1355702400000 | 246.19 |
1355788800000 | 248.29 |
1355875200000 | 248.44 |
1355961600000 | 249.24 |
1356048000000 | 247.92 |
1356307200000 | 249.38 |
1356566400000 | 249.89 |
1356652800000 | 249.06 |
1356912000000 | 248.07 |
1357084800000 | 253.86 |
1357171200000 | 253.65 |
1357257600000 | 254.54 |
1357516800000 | 253.16 |
1357603200000 | 252.6 |
1357689600000 | 251.87 |
1357776000000 | 251.46 |
1357862400000 | 251.97 |
1358121600000 | 251.47 |
1358208000000 | 252.36 |
1358294400000 | 252.84 |
1358380800000 | 255.23 |
1358467200000 | 256.25 |
1358726400000 | 256.95 |
1358812800000 | 255.27 |
1358899200000 | 255.07 |
1358985600000 | 255.93 |
1359072000000 | 259.01 |
1359331200000 | 259.79 |
1359417600000 | 259.62 |
1359504000000 | 259.5 |
1359590400000 | 255.71 |
1359676800000 | 258.98 |
1359936000000 | 256.32 |
1360022400000 | 257.54 |
1360108800000 | 257.43 |
1360195200000 | 255.12 |
1360281600000 | 256.24 |
1360540800000 | 254.59 |
1360627200000 | 256.29 |
1360713600000 | 260.23 |
1360800000000 | 258.65 |
1360886400000 | 260.97 |
1361145600000 | 258.93 |
1361232000000 | 262.27 |
1361318400000 | 263.93 |
1361404800000 | 260.96 |
1361491200000 | 264.01 |
1361750400000 | 263.87 |
1361836800000 | 260.14 |
1361923200000 | 262.64 |
1362009600000 | 264.15 |
1362096000000 | 265.29 |
1362355200000 | 264.3399 |
1362441600000 | 267.74 |
1362528000000 | 266.36 |
1362614400000 | 266.66 |
1362700800000 | 267.82 |
1362960000000 | 267.93 |
1363046400000 | 266.51 |
1363132800000 | 266.35 |
1363219200000 | 269.86 |
1363305600000 | 270.24 |
1363564800000 | 267.63 |
1363651200000 | 267.05 |
1363737600000 | 268.99 |
1363824000000 | 266.67 |
1363910400000 | 265.83 |
1364169600000 | 266.19 |
1364256000000 | 267.13 |
1364342400000 | 265.3 |
1364428800000 | 267.1 |
1364860800000 | 268.68 |
1364947200000 | 267.24 |
1365033600000 | 264.73 |
1365120000000 | 261.32 |
1365379200000 | 263.51 |
1365465600000 | 263.92 |
1365552000000 | 269.71 |
1365638400000 | 270.14 |
1365724800000 | 268.36 |
1365984000000 | 264.94 |
1366070400000 | 263.32 |
1366156800000 | 259.2 |
1366243200000 | 260.07 |
1366329600000 | 260.91 |
1366588800000 | 262.27 |
1366675200000 | 267.29 |
1366761600000 | 269.39 |
1366848000000 | 271.47 |
1366934400000 | 270.65 |
1367193600000 | 270.68 |
1367280000000 | 270.99 |
1367366400000 | 271.62 |
1367452800000 | 268.85 |
1367539200000 | 273.11 |
1367798400000 | 274.23 |
1367884800000 | 275.99 |
1367971200000 | 276.32 |
1368057600000 | 275.74 |
1368144000000 | 276.94 |
1368403200000 | 277.4 |
1368489600000 | 277.43 |
1368576000000 | 278.42 |
1368662400000 | 277.37 |
1368748800000 | 276.5899 |
1369008000000 | 276.46 |
1369094400000 | 276.51 |
1369180800000 | 277.57 |
1369267200000 | 272.99 |
1369353600000 | 272.9 |
1369612800000 | 275.11 |
1369699200000 | 277.02 |
1369785600000 | 275.45 |
1369872000000 | 276.21 |
1369958400000 | 273.7 |
1370217600000 | 273.19 |
1370304000000 | 271.1 |
1370390400000 | 267.45 |
1370476800000 | 266.29 |
1370563200000 | 267.58 |
1370822400000 | 266.91 |
1370908800000 | 265.44 |
1370995200000 | 265.94 |
1371081600000 | 266.37 |
1371168000000 | 267.26 |
1371427200000 | 269.13 |
1371513600000 | 270.89 |
1371600000000 | 270.77 |
1371686400000 | 269.58 |
1371772800000 | 269.55 |
1372032000000 | 263.61 |
1372118400000 | 268.35 |
1372204800000 | 269 |
1372291200000 | 268.87 |
1372377600000 | 267.95 |
1372636800000 | 270.38 |
1372723200000 | 270.89 |
1372809600000 | 268.94 |
1372896000000 | 274.44 |
1372982400000 | 275.86 |
1373241600000 | 275.26 |
1373328000000 | 279.4 |
1373414400000 | 279.7 |
1373500800000 | 286.56 |
1373587200000 | 286.14 |
1373846400000 | 286.87 |
1373932800000 | 286.23 |
1374019200000 | 286.65 |
1374105600000 | 286.0899 |
1374192000000 | 286.81 |
1374451200000 | 286.04 |
1374537600000 | 286.2799 |
1374624000000 | 287.96 |
1374710400000 | 287.14 |
1374796800000 | 286.49 |
1375056000000 | 286.99 |
1375142400000 | 287.12 |
1375228800000 | 286.62 |
1375315200000 | 289.14 |
1375401600000 | 289.74 |
1375660800000 | 291.25 |
1375747200000 | 290.49 |
1375833600000 | 289.77 |
1375920000000 | 292.45 |
1376006400000 | 291.17 |
1376265600000 | 292.07 |
1376352000000 | 294.22 |
1376438400000 | 295.44 |
1376524800000 | 294.46 |
1376611200000 | 295.42 |
1376870400000 | 294.93 |
1376956800000 | 296.37 |
1377043200000 | 296.66 |
1377129600000 | 301.4 |
1377216000000 | 300.43 |
1377475200000 | 300.57 |
1377561600000 | 295.71 |
1377648000000 | 294.79 |
1377734400000 | 295.5899 |
1377820800000 | 293.35 |
1378080000000 | 296.87 |
1378166400000 | 296.88 |
1378252800000 | 298.62 |
1378339200000 | 299.31 |
1378425600000 | 300.01 |
1378684800000 | 299.42 |
1378771200000 | 300.92 |
1378857600000 | 300.68 |
1378944000000 | 299.65 |
1379030400000 | 299.88 |
1379289600000 | 302.44 |
1379376000000 | 301.44 |
1379462400000 | 301.25 |
1379548800000 | 304.33 |
1379635200000 | 308.99 |
1379894400000 | 305.89 |
1379980800000 | 307.55 |
1380067200000 | 307.73 |
1380153600000 | 305.89 |
1380240000000 | 306.24 |
1380499200000 | 303.91 |
1380585600000 | 305.93 |
1380672000000 | 306.42 |
1380758400000 | 304.37 |
1380844800000 | 300.45 |
1381104000000 | 298.95 |
1381190400000 | 297.39 |
1381276800000 | 295.7799 |
1381363200000 | 302.18 |
1381449600000 | 300.85 |
1381708800000 | 300 |
1381795200000 | 301.86 |
1381881600000 | 303.25 |
1381968000000 | 301.24 |
1382054400000 | 302.54 |
1382313600000 | 305.94 |
1382400000000 | 308.0899 |
1382486400000 | 309.12 |
1382572800000 | 309.7 |
1382659200000 | 308.69 |
1382918400000 | 307.69 |
1383004800000 | 306.57 |
1383091200000 | 306.56 |
1383177600000 | 306.49 |
1383264000000 | 304.19 |
1383523200000 | 306.11 |
1383609600000 | 305.62 |
1383696000000 | 309.95 |
1383782400000 | 311.31 |
1383868800000 | 314.05 |
1384128000000 | 315.41 |
1384214400000 | 314.48 |
1384300800000 | 312.37 |
1384387200000 | 314.5899 |
1384473600000 | 313.79 |
1384732800000 | 316.33 |
1384819200000 | 313.61 |
1384905600000 | 312.86 |
1384992000000 | 312.51 |
1385078400000 | 313.23 |
1385337600000 | 317.39 |
1385424000000 | 316.61 |
1385510400000 | 319.06 |
1385596800000 | 320.46 |
1385683200000 | 320.76 |
1385942400000 | 319.92 |
1386028800000 | 314.18 |
1386115200000 | 313.85 |
1386201600000 | 315.0299 |
1386288000000 | 315.75 |
1386547200000 | 316.19 |
1386633600000 | 314.5299 |
1386720000000 | 314.79 |
1386806400000 | 312.17 |
1386892800000 | 312.66 |
1387152000000 | 315.39 |
1387238400000 | 312.21 |
1387324800000 | 314.57 |
1387411200000 | 320.66 |
1387497600000 | 323.99 |
1387756800000 | 325.8 |
1387843200000 | 325.39 |
1388102400000 | 330.62 |
1388361600000 | 330.0899 |
1388448000000 | 329.22 |
1388620800000 | 329.47 |
1388707200000 | 330.12 |
1388966400000 | 332.62 |
1389052800000 | 331.49 |
1389139200000 | 332.11 |
1389225600000 | 334.25 |
1389312000000 | 335.5299 |
1389571200000 | 333.39 |
1389657600000 | 332.1 |
1389744000000 | 336.33 |
1389830400000 | 340.56 |
1389916800000 | 339.69 |
1390176000000 | 338.22 |
1390262400000 | 338.56 |
1390348800000 | 337.89 |
1390435200000 | 335.18 |
1390521600000 | 329.5 |
1390780800000 | 326.1 |
1390867200000 | 328.17 |
1390953600000 | 327.88 |
1391040000000 | 329.91 |
1391126400000 | 328.15 |
1391385600000 | 324.86 |
1391472000000 | 325.47 |
1391558400000 | 326.71 |
1391644800000 | 330.19 |
1391731200000 | 331.42 |
1391990400000 | 330.75 |
1392076800000 | 335.29 |
1392163200000 | 333.1 |
1392249600000 | 333.99 |
1392336000000 | 334.26 |
1392595200000 | 336.04 |
1392681600000 | 333.05 |
1392768000000 | 336.0299 |
1392854400000 | 338.02 |
1392940800000 | 338.6 |
1393200000000 | 339.97 |
1393286400000 | 340.9 |
1393372800000 | 339.95 |
1393459200000 | 338.11 |
1393545600000 | 340.47 |
1393804800000 | 331.68 |
1393891200000 | 337.24 |
1393977600000 | 336.01 |
1394064000000 | 340.48 |
1394150400000 | 335.13 |
1394409600000 | 332.7 |
1394496000000 | 331.92 |
1394582400000 | 328.85 |
1394668800000 | 325.26 |
1394755200000 | 323.75 |
1395014400000 | 328.2 |
1395100800000 | 330.3399 |
1395187200000 | 330.11 |
1395273600000 | 328.13 |
1395360000000 | 328 |
1395619200000 | 322.46 |
1395705600000 | 327.75 |
1395792000000 | 330.85 |
1395878400000 | 327.61 |
1395964800000 | 330.5299 |
1396224000000 | 333.2 |
1396310400000 | 337.24 |
1396396800000 | 337.58 |
1396483200000 | 336.04 |
1396569600000 | 337.54 |
1396828800000 | 334.58 |
1396915200000 | 333.06 |
1397001600000 | 335.46 |
1397088000000 | 333.29 |
1397174400000 | 329.12 |
1397433600000 | 327.97 |
1397520000000 | 324.2 |
1397606400000 | 329.19 |
1397692800000 | 329.57 |
1398124800000 | 337.16 |
1398211200000 | 338.89 |
1398297600000 | 340.83 |
1398384000000 | 339.69 |
1398643200000 | 340.52 |
1398729600000 | 342.93 |
1398816000000 | 343.87 |
1398902400000 | 343.77 |
1398988800000 | 344.44 |
1399248000000 | 344.29 |
1399334400000 | 342.8399 |
1399420800000 | 341.5899 |
1399507200000 | 341.8 |
1399593600000 | 344.57 |
1399852800000 | 349.96 |
1399939200000 | 351.17 |
1400025600000 | 350.99 |
1400112000000 | 349.85 |
1400198400000 | 347.21 |
1400457600000 | 348.22 |
1400544000000 | 349.88 |
1400630400000 | 351.18 |
1400716800000 | 353.07 |
1400803200000 | 351.54 |
1401062400000 | 352.92 |
1401148800000 | 352.24 |
1401235200000 | 351.55 |
1401321600000 | 350.89 |
1401408000000 | 352.15 |
1401667200000 | 355.14 |
1401753600000 | 353.42 |
1401840000000 | 354.9 |
1401926400000 | 354.52 |
1402012800000 | 355.58 |
1402272000000 | 356.57 |
1402358400000 | 355.26 |
1402444800000 | 353.76 |
1402531200000 | 354.67 |
1402617600000 | 354.36 |
1402876800000 | 353.16 |
1402963200000 | 351.91 |
1403049600000 | 354.96 |
1403136000000 | 362.27 |
1403222400000 | 360.8399 |
1403481600000 | 361.5899 |
1403568000000 | 359.22 |
1403654400000 | 357.15 |
1403740800000 | 357.21 |
1403827200000 | 358.48 |
1404086400000 | 360.83 |
1404172800000 | 364.01 |
1404259200000 | 364.66 |
1404345600000 | 367.69 |
1404432000000 | 365.33 |
1404691200000 | 362.39 |
1404777600000 | 358.79 |
1404864000000 | 357.49 |
1404950400000 | 352.14 |
1405036800000 | 353.21 |
1405296000000 | 358.79 |
1405382400000 | 356.48 |
1405468800000 | 360.2 |
1405555200000 | 357.49 |
1405641600000 | 356.12 |
1405900800000 | 355.48 |
1405987200000 | 358.49 |
1406073600000 | 358.06 |
1406160000000 | 359.24 |
1406246400000 | 358.07 |
1406505600000 | 356.38 |
1406592000000 | 357.87 |
1406678400000 | 356.64 |
1406764800000 | 354.13 |
1406851200000 | 350.67 |
1407110400000 | 350.97 |
1407196800000 | 350.63 |
1407283200000 | 344.88 |
1407369600000 | 341.1 |
1407456000000 | 337.16 |
1407715200000 | 341.94 |
1407801600000 | 341.05 |
1407888000000 | 342.04 |
1407974400000 | 341.36 |
1408060800000 | 341.19 |
1408320000000 | 344.47 |
1408406400000 | 346.13 |
1408492800000 | 344.13 |
1408579200000 | 343.9 |
1408665600000 | 342.64 |
1408924800000 | 345.89 |
1409011200000 | 346.54 |
1409097600000 | 348.48 |
1409184000000 | 343.29 |
1409270400000 | 342.69 |
1409529600000 | 342.8 |
1409616000000 | 343.65 |
1409702400000 | 348.12 |
1409788800000 | 348.1 |
1409875200000 | 346.68 |
1410134400000 | 348.44 |
1410220800000 | 347.08 |
1410307200000 | 346.13 |
1410393600000 | 346.72 |
1410480000000 | 346.98 |
1410739200000 | 347.26 |
1410825600000 | 346.27 |
1410912000000 | 349.22 |
1410998400000 | 346.12 |
1411084800000 | 346.69 |
1411344000000 | 345.47 |
1411430400000 | 340.95 |
1411516800000 | 341.48 |
1411603200000 | 339.22 |
1411689600000 | 340.95 |
1411948800000 | 340.14 |
1412035200000 | 341.0899 |
1412121600000 | 337.39 |
1412208000000 | 331.12 |
1412294400000 | 333.36 |
1412553600000 | 333.56 |
1412640000000 | 327.96 |
1412726400000 | 324.15 |
1412812800000 | 322.95 |
1412899200000 | 317.4 |
1413158400000 | 317.75 |
1413244800000 | 322.4 |
1413331200000 | 316.14 |
1413417600000 | 314.02 |
1413504000000 | 322.83 |
1413763200000 | 323.29 |
1413849600000 | 328.96 |
1413936000000 | 335.48 |
1414022400000 | 337.2 |
1414108800000 | 336.25 |
1414368000000 | 337.13 |
1414454400000 | 342.12 |
1414540800000 | 346.47 |
1414627200000 | 348.11 |
1414713600000 | 352.05 |
1414972800000 | 351.46 |
1415059200000 | 355.79 |
1415145600000 | 356.56 |
1415232000000 | 357.7799 |
1415318400000 | 358.05 |
1415577600000 | 359.43 |
1415664000000 | 360.8399 |
1415750400000 | 356.86 |
1415836800000 | 358.98 |
1415923200000 | 361.0299 |
1416182400000 | 361.25 |
1416268800000 | 363.3 |
1416355200000 | 365.08 |
1416441600000 | 362.5 |
1416528000000 | 367.65 |
1416787200000 | 369.77 |
1416873600000 | 373.27 |
1416960000000 | 373.18 |
1417046400000 | 376.24 |
1417132800000 | 375.58 |
1417392000000 | 372.77 |
1417478400000 | 374.19 |
1417564800000 | 375.2799 |
1417651200000 | 376.35 |
1417737600000 | 382.45 |
1417996800000 | 381.17 |
1418083200000 | 375.99 |
1418169600000 | 378.86 |
1418256000000 | 381.5899 |
1418342400000 | 379.31 |
1418601600000 | 375.63 |
1418688000000 | 379.62 |
1418774400000 | 378.99 |
1418860800000 | 385.5 |
1418947200000 | 385.8399 |
1419206400000 | 388.21 |
1419292800000 | 390.73 |
1419379200000 | 392.23 |
1419811200000 | 389.99 |
1419897600000 | 385.98 |
1419984000000 | 387.39 |
1420156800000 | 389.73 |
1420416000000 | 385.35 |
1420502400000 | 389.26 |
1420588800000 | 384.29 |
1420675200000 | 385.0299 |
1420761600000 | 385.55 |
1421020800000 | 389.2799 |
1421107200000 | 392.69 |
1421193600000 | 381.62 |
1421280000000 | 380.16 |
1421366400000 | 378.36 |
1421625600000 | 386.25 |
1421712000000 | 386.63 |
1421798400000 | 388.52 |
1421884800000 | 391.17 |
1421971200000 | 398.45 |
1422230400000 | 403.21 |
1422316800000 | 400.14 |
1422403200000 | 405.32 |
1422489600000 | 406.0899 |
1422576000000 | 404.46 |
1422835200000 | 398.6 |
1422921600000 | 403.36 |
1423008000000 | 400.48 |
1423094400000 | 404.68 |
1423180800000 | 406.42 |
1423440000000 | 406.0899 |
1423526400000 | 407.41 |
1423612800000 | 406.13 |
1423699200000 | 417.72 |
1423785600000 | 414.5899 |
1424044800000 | 413.93 |
1424131200000 | 415.16 |
1424217600000 | 416.66 |
1424304000000 | 420.41 |
1424390400000 | 419.47 |
1424649600000 | 424.55 |
1424736000000 | 425.12 |
1424822400000 | 425.62 |
1424908800000 | 427.03 |
1424995200000 | 427.62 |
1425254400000 | 428.33 |
1425340800000 | 427.18 |
1425427200000 | 425.84 |
1425513600000 | 425.5 |
1425600000000 | 426.46 |
1425859200000 | 427.47 |
1425945600000 | 427.1 |
1426032000000 | 433.56 |
1426118400000 | 430.67 |
1426204800000 | 432 |
1426464000000 | 441.53 |
1426550400000 | 439.77 |
1426636800000 | 445.9 |
1426723200000 | 435.63 |
1426809600000 | 440.53 |
1427068800000 | 437.26 |
1427155200000 | 437.02 |
1427241600000 | 434.96 |
1427328000000 | 429.59 |
1427414400000 | 433.39 |
1427673600000 | 440.81 |
1427760000000 | 438.07 |
1427846400000 | 439.46 |
1427932800000 | 440.16 |
1428364800000 | 452.05 |
1428451200000 | 449.61 |
1428537600000 | 454 |
1428624000000 | 455.08 |
1428883200000 | 455.4 |
1428969600000 | 452.11 |
1429056000000 | 450.67 |
1429142400000 | 447.77 |
1429228800000 | 441.43 |
1429488000000 | 446.68 |
1429574400000 | 452.23 |
1429660800000 | 449.31 |
1429747200000 | 446.15 |
1429833600000 | 450.15 |
1430092800000 | 451.02 |
1430179200000 | 441.68 |
1430265600000 | 429.08 |
1430352000000 | 432.65 |
1430438400000 | 434.75 |
1430697600000 | 438.28 |
1430784000000 | 431.69 |
1430870400000 | 425.81 |
1430956800000 | 426.52 |
1431043200000 | 431.68 |
1431302400000 | 435.61 |
1431388800000 | 427.37 |
1431475200000 | 428.34 |
1431561600000 | 428.72 |
1431648000000 | 426.88 |
1431907200000 | 429.39 |
1431993600000 | 436 |
1432080000000 | 438.1 |
1432166400000 | 440.63 |
1432252800000 | 441.69 |
1432512000000 | 441.37 |
1432598400000 | 438.95 |
1432684800000 | 444.35 |
1432771200000 | 447.72 |
1432857600000 | 442.14 |
1433116800000 | 448.92 |
1433203200000 | 447.98 |
1433289600000 | 450.79 |
1433376000000 | 446.83 |
1433462400000 | 449 |
1433721600000 | 445.83 |
1433808000000 | 440.05 |
1433894400000 | 445.17 |
1433980800000 | 450.9 |
1434067200000 | 442.75 |
1434326400000 | 436.18 |
1434412800000 | 440.44 |
1434499200000 | 433.97 |
1434585600000 | 440.98 |
1434672000000 | 440.85 |
1434931200000 | 447.93 |
1435017600000 | 449.86 |
1435104000000 | 450 |
1435190400000 | 448.31 |
1435276800000 | 448.74 |
1435536000000 | 442.68 |
1435622400000 | 437.11 |
1435708800000 | 444.4 |
1435795200000 | 442.44 |
1435881600000 | 442.71 |
1436140800000 | 440.14 |
1436227200000 | 439.06 |
1436313600000 | 443.73 |
1436400000000 | 448.76 |
1436486400000 | 456.39 |
1436745600000 | 461.31 |
1436832000000 | 464.36 |
1436918400000 | 462.24 |
1437004800000 | 467.37 |
1437091200000 | 467.1 |
1437350400000 | 475.57 |
1437436800000 | 466.2 |
1437523200000 | 464.6 |
1437609600000 | 467.07 |
1437696000000 | 463.9 |
1437955200000 | 457.11 |
1438041600000 | 458.47 |
1438128000000 | 460.24 |
1438214400000 | 458.31 |
1438300800000 | 460.86 |
1438560000000 | 467.42 |
1438646400000 | 468.39 |
1438732800000 | 467.65 |
1438819200000 | 465.09 |
1438905600000 | 459.94 |
1439164800000 | 463.62 |
1439251200000 | 462.53 |
1439337600000 | 450.98 |
1439424000000 | 460.28 |
1439510400000 | 459.35 |
1439769600000 | 457.13 |
1439856000000 | 459.85 |
1439942400000 | 454.33 |
1440028800000 | 443.91 |
1440115200000 | 434.98 |
1440374400000 | 422.46 |
1440460800000 | 433.44 |
1440547200000 | 434.61 |
1440633600000 | 441.08 |
1440720000000 | 440.19 |
1440979200000 | 443.34 |
1441065600000 | 432.24 |
1441152000000 | 434.48 |
1441238400000 | 441.65 |
1441324800000 | 433.43 |
1441584000000 | 434.52 |
1441670400000 | 439.68 |
1441756800000 | 443.82 |
1441843200000 | 439.96 |
1441929600000 | 440.29 |
1442188800000 | 436.05 |
1442275200000 | 435.66 |
1442361600000 | 437.93 |
1442448000000 | 439.8 |
1442534400000 | 434.42 |
1442793600000 | 436.72 |
1442880000000 | 426.91 |
1442966400000 | 427.65 |
1443052800000 | 428.04 |
1443139200000 | 440.76 |
1443398400000 | 432.58 |
1443484800000 | 431.31 |
1443571200000 | 440.52 |
1443657600000 | 437.9 |
1443744000000 | 436.47 |
1444003200000 | 452.39 |
1444089600000 | 452.9 |
1444176000000 | 448.9 |
1444262400000 | 445.33 |
1444348800000 | 450.66 |
1444608000000 | 449.36 |
1444694400000 | 450.67 |
1444780800000 | 443.68 |
1444867200000 | 444.46 |
1444953600000 | 444.15 |
1445212800000 | 443.99 |
1445299200000 | 445.66 |
1445385600000 | 449.32 |
1445472000000 | 453.84 |
1445558400000 | 463.31 |
1445817600000 | 463.13 |
1445904000000 | 463.67 |
1445990400000 | 470.95 |
1446076800000 | 472 |
1446163200000 | 470.88 |
1446422400000 | 472.71 |
1446508800000 | 475.71 |
1446595200000 | 482.46 |
1446681600000 | 479.79 |
1446768000000 | 482.37 |
1447027200000 | 480.37 |
1447113600000 | 477.03 |
1447200000000 | 481.66 |
1447286400000 | 481.03 |
1447372800000 | 476.62 |
1447632000000 | 479.6 |
1447718400000 | 484.4 |
1447804800000 | 486.71 |
1447891200000 | 487.32 |
1447977600000 | 488.83 |
1448236800000 | 488.66 |
1448323200000 | 483.06 |
1448409600000 | 486.61 |
1448496000000 | 489.77 |
1448582400000 | 492.32 |
1448841600000 | 496.53 |
1448928000000 | 496.15 |
1449014400000 | 496.5 |
1449100800000 | 491.42 |
1449187200000 | 489.54 |
1449446400000 | 496.63 |
1449532800000 | 494.58 |
1449619200000 | 491.89 |
1449705600000 | 486.24 |
1449792000000 | 479.24 |
1450051200000 | 475.89 |
1450137600000 | 483.78 |
1450224000000 | 489.07 |
1450310400000 | 491.15 |
1450396800000 | 485.7 |
1450656000000 | 486.79 |
1450742400000 | 484.99 |
1450828800000 | 494.35 |
1450915200000 | 494.2 |
1451260800000 | 494.1 |
1451347200000 | 500.71 |
1451433600000 | 504.37 |
1451520000000 | 504.38 |
1451865600000 | 491.88 |
1451952000000 | 486.42 |
1452038400000 | 486.8 |
1452124800000 | 478.95 |
1452211200000 | 476.09 |
1452470400000 | 472.8 |
1452556800000 | 471.91 |
1452643200000 | 469.71 |
1452729600000 | 459.61 |
1452816000000 | 447.89 |
1453075200000 | 449.52 |
1453161600000 | 454.93 |
1453248000000 | 443.22 |
1453334400000 | 447.93 |
1453420800000 | 454.81 |
1453680000000 | 454.94 |
1453766400000 | 459.73 |
1453852800000 | 459.18 |
1453939200000 | 454.93 |
1454025600000 | 462.77 |
1454284800000 | 464.86 |
1454371200000 | 459.76 |
1454457600000 | 455.69 |
1454544000000 | 454.47 |
1454630400000 | 456.38 |
1454889600000 | 436.31 |
1454976000000 | 435.65 |
1455062400000 | 442.27 |
1455148800000 | 438.48 |
1455235200000 | 444.39 |
1455494400000 | 457.91 |
1455580800000 | 453.28 |
1455667200000 | 466.32 |
1455753600000 | 469.18 |
1455840000000 | 465.57 |
1456099200000 | 473.8 |
1456185600000 | 470.73 |
1456272000000 | 462.48 |
1456358400000 | 471.91 |
1456444800000 | 473.38 |
1456704000000 | 474.56 |
1456790400000 | 477.77 |
1456876800000 | 472.91 |
1456963200000 | 471.96 |
1457049600000 | 476.27 |
1457308800000 | 473.32 |
1457395200000 | 470.76 |
1457481600000 | 471.22 |
1457568000000 | 470.35 |
1457654400000 | 474.73 |
1457913600000 | 481.25 |
1458000000000 | 481.4 |
1458086400000 | 482.51 |
1458172800000 | 479.56 |
1458259200000 | 481 |
1458518400000 | 481.43 |
1458604800000 | 484.4 |
1458691200000 | 488.16 |
1458777600000 | 484.93 |
1459209600000 | 483.89 |
1459296000000 | 490.65 |
1459382400000 | 487.8 |
1459468800000 | 486.62 |
1459728000000 | 487.07 |
1459814400000 | 482.92 |
1459900800000 | 484.52 |
1459987200000 | 478.63 |
1460073600000 | 481.51 |
1460332800000 | 482 |
1460419200000 | 480.53 |
1460505600000 | 483.05 |
1460592000000 | 486.44 |
1460678400000 | 487.13 |
1460937600000 | 487.45 |
1461024000000 | 493.88 |
1461110400000 | 492.78 |
1461196800000 | 493.76 |
1461283200000 | 490.21 |
1461542400000 | 487.11 |
1461628800000 | 487.97 |
1461715200000 | 491.24 |
1461801600000 | 493.15 |
1461888000000 | 486.21 |
1462147200000 | 485.99 |
1462233600000 | 485.03 |
1462320000000 | 484.95 |
1462406400000 | 484.26 |
1462492800000 | 486.82 |
1462752000000 | 489.69 |
1462838400000 | 491.73 |
1462924800000 | 492.66 |
1463011200000 | 486.56 |
1463097600000 | 488.31 |
1463356800000 | 488.7 |
1463443200000 | 490.05 |
1463529600000 | 491.61 |
1463616000000 | 492.96 |
1463702400000 | 499.84 |
1463961600000 | 500.99 |
1464048000000 | 505.59 |
1464134400000 | 506.53 |
1464220800000 | 508.7 |
1464307200000 | 507.88 |
1464566400000 | 509.7 |
1464652800000 | 510.14 |
1464739200000 | 507.86 |
1464825600000 | 508.33 |
1464912000000 | 506.13 |
1465171200000 | 508.47 |
1465257600000 | 510.97 |
1465344000000 | 510.55 |
1465430400000 | 504.74 |
1465516800000 | 493.61 |
1465776000000 | 489.2 |
1465862400000 | 482.86 |
1465948800000 | 486.66 |
1466035200000 | 481.36 |
1466121600000 | 488.98 |
1466380800000 | 499.67 |
1466467200000 | 503.46 |
1466553600000 | 504 |
1466640000000 | 508.32 |
1466726400000 | 503.56 |
1466985600000 | 475.43 |
1467072000000 | 484.59 |
1467158400000 | 493.77 |
1467244800000 | 498.67 |
1467331200000 | 507.91 |
1467590400000 | 502.73 |
1467676800000 | 496.38 |
1467763200000 | 494.32 |
1467849600000 | 498.9 |
1467936000000 | 507.99 |
1468195200000 | 515.96 |
1468281600000 | 515.71 |
1468368000000 | 517.3099 |
1468454400000 | 515.25 |
1468540800000 | 516.6 |
1468800000000 | 516.45 |
1468886400000 | 519.75 |
1468972800000 | 521.66 |
1469059200000 | 518.2 |
1469145600000 | 519.87 |
1469404800000 | 523.55 |
1469491200000 | 526.82 |
1469577600000 | 527.28 |
1469664000000 | 529.0599 |
1469750400000 | 527.65 |
1470009600000 | 527.37 |
1470096000000 | 521.28 |
1470182400000 | 517.89 |
1470268800000 | 523.39 |
1470355200000 | 528.88 |
1470614400000 | 527.49 |
1470700800000 | 534.47 |
1470787200000 | 522.84 |
1470873600000 | 525.72 |
1470960000000 | 523.51 |
1471219200000 | 523.98 |
1471305600000 | 521.99 |
1471392000000 | 517.09 |
1471478400000 | 518.6799 |
1471564800000 | 519.16 |
1471824000000 | 521.05 |
1471910400000 | 522.51 |
1471996800000 | 521.77 |
1472083200000 | 519.44 |
1472169600000 | 520.8 |
1472428800000 | 522.86 |
1472515200000 | 522.97 |
1472601600000 | 517.94 |
1472688000000 | 518.5599 |
1472774400000 | 524.62 |
1473033600000 | 524.14 |
1473120000000 | 520.03 |
1473206400000 | 521.24 |
1473292800000 | 519.46 |
1473379200000 | 513.13 |
1473638400000 | 508.46 |
1473724800000 | 508.12 |
1473811200000 | 511.43 |
1473897600000 | 514.44 |
1473984000000 | 513.71 |
1474243200000 | 518.97 |
1474329600000 | 519.67 |
1474416000000 | 521.07 |
1474502400000 | 520.99 |
1474588800000 | 518.58 |
1474848000000 | 514.3099 |
1474934400000 | 512.97 |
1475020800000 | 513.75 |
1475107200000 | 512.84 |
1475193600000 | 513.16 |
1475452800000 | 513.16 |
1475539200000 | 514.24 |
1475625600000 | 514.85 |
1475712000000 | 514.88 |
1475798400000 | 512.5599 |
1476057600000 | 516.54 |
1476144000000 | 513.33 |
1476230400000 | 512.59 |
1476316800000 | 510.08 |
1476403200000 | 513.63 |
1476662400000 | 510.06 |
1476748800000 | 512.23 |
1476835200000 | 511.93 |
1476921600000 | 514.62 |
1477008000000 | 515.73 |
1477267200000 | 514.13 |
1477353600000 | 514.12 |
1477440000000 | 511.34 |
1477526400000 | 508.34 |
1477612800000 | 509.08 |
1477872000000 | 505.21 |
1477958400000 | 501.96 |
1478044800000 | 498.71 |
1478131200000 | 498.66 |
1478217600000 | 493.54 |
1478476800000 | 500.3 |
1478563200000 | 498.46 |
1478649600000 | 505.27 |
1478736000000 | 506.76 |
1478822400000 | 502.71 |
1479081600000 | 499.06 |
1479168000000 | 501.3 |
1479254400000 | 502.34 |
1479340800000 | 506.8 |
1479427200000 | 510.41 |
1479686400000 | 510.8 |
1479772800000 | 511.17 |
1479859200000 | 513.24 |
1479945600000 | 515.29 |
1480032000000 | 518.24 |
1480291200000 | 515.2 |
1480377600000 | 514.37 |
1480464000000 | 512.66 |
1480550400000 | 506.3 |
1480636800000 | 504.79 |
1480896000000 | 507.49 |
1480982400000 | 508.06 |
1481068800000 | 511.3 |
1481155200000 | 515.24 |
1481241600000 | 520.92 |
1481500800000 | 518.4299 |
1481587200000 | 521.87 |
1481673600000 | 521.73 |
1481760000000 | 524.1799 |
1481846400000 | 526.01 |
1482105600000 | 525.92 |
1482192000000 | 526.36 |
1482278400000 | 528.02 |
1482364800000 | 529.97 |
1482451200000 | 532.61 |
1482796800000 | 535.79 |
1482883200000 | 536.69 |
1482969600000 | 536.04 |
1483056000000 | 535.82 |
1483315200000 | 541.17 |
1483401600000 | 538.02 |
1483488000000 | 538.45 |
1483574400000 | 539.5 |
1483660800000 | 539.23 |
1483920000000 | 537.4 |
1484006400000 | 540.4 |
1484092800000 | 541.83 |
1484179200000 | 541.3099 |
1484265600000 | 544.6 |
1484524800000 | 542.7 |
1484611200000 | 539.04 |
1484697600000 | 541.07 |
1484784000000 | 541.88 |
1484870400000 | 543.75 |
1485129600000 | 540.89 |
1485216000000 | 544.29 |
1485302400000 | 548.54 |
1485388800000 | 548.62 |
1485475200000 | 550.53 |
1485734400000 | 544.86 |
1485820800000 | 541.4 |
1485907200000 | 546.5 |
1485993600000 | 549.27 |
1486080000000 | 548.26 |
1486339200000 | 545.76 |
1486425600000 | 549.65 |
1486512000000 | 548.28 |
1486598400000 | 548.48 |
1486684800000 | 552.44 |
1486944000000 | 555.57 |
1487030400000 | 555.1799 |
1487116800000 | 553.49 |
1487203200000 | 553.62 |
1487289600000 | 551.03 |
1487548800000 | 551.64 |
1487635200000 | 553.86 |
1487721600000 | 553.59 |
1487808000000 | 552.34 |
1487894400000 | 545.8099 |
1488153600000 | 546.53 |
1488240000000 | 550.66 |
1488326400000 | 557.32 |
1488412800000 | 559.49 |
1488499200000 | 557.96 |
1488758400000 | 558.39 |
1488844800000 | 557.59 |
1488931200000 | 557.86 |
1489017600000 | 562.57 |
1489104000000 | 569.35 |
1489363200000 | 569.41 |
1489449600000 | 571.82 |
1489536000000 | 574.3 |
1489622400000 | 578.91 |
1489708800000 | 578.5 |
1489968000000 | 578.95 |
1490054400000 | 575.52 |
1490140800000 | 571.96 |
1490227200000 | 576.89 |
1490313600000 | 577.34 |
1490572800000 | 574.8 |
1490659200000 | 579.44 |
1490745600000 | 578.76 |
1490832000000 | 580.86 |
1490918400000 | 582.34 |
1491177600000 | 577.96 |
1491264000000 | 579.8099 |
1491350400000 | 582.3099 |
1491436800000 | 583.55 |
1491523200000 | 584.38 |
1491782400000 | 585.98 |
1491868800000 | 583.69 |
1491955200000 | 587.08 |
1492041600000 | 585.13 |