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 (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Mid | 5,600.4 | 3,783.4 | 55.6 | 60.4 | 142.1 | 0.7 | 3.8 | 0.0 | 17.6 |
STOXX Nordic Total Market | 25,202.5 | 19,397.4 | 33.8 | 5.4 | 3,828.5 | 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 | 1.3 | 14.0 | 24.0 | 12.7 | 63.5 | N/A | N/A | 24.4 | 4.1 | 10.5 |
STOXX Nordic Total Market | -3.0 | 13.0 | 21.3 | 30.1 | 92.3 | N/A | N/A | 21.7 | 9.3 | 14.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Mid | N/A | N/A | 11.2 | 15.2 | 16.8 | N/A | N/A | 1.7 | 0.1 | 0.5 |
STOXX Nordic Total Market | N/A | N/A | 12.3 | 14.9 | 16.5 | N/A | N/A | 1.3 | 0.5 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Mid | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 6.5 | 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 | 1.0 | 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
(SEK, 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 | 3.5 | 1.3 | 5.0 |
STOXX Nordic Total Market | 25.1 | 18.1 | 17.7 | 17.7 | 2.5 | 3.2 | 1.7 | 15.5 |
Performance and annual returns
STOXX Nordic Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.69 |
978480000000 | 97.99 |
978566400000 | 101.08 |
978652800000 | 102.2 |
978912000000 | 102.78 |
978998400000 | 101.91 |
979084800000 | 101.03 |
979171200000 | 100.6 |
979257600000 | 101.12 |
979516800000 | 101.78 |
979603200000 | 100.71 |
979689600000 | 102.39 |
979776000000 | 103.24 |
979862400000 | 103.17 |
980121600000 | 103.14 |
980208000000 | 102.54 |
980294400000 | 103.37 |
980380800000 | 104.06 |
980467200000 | 103.08 |
980726400000 | 102.82 |
980812800000 | 103.96 |
980899200000 | 105.33 |
980985600000 | 105.14 |
981072000000 | 104.56 |
981331200000 | 103.92 |
981417600000 | 104.54 |
981504000000 | 103.95 |
981590400000 | 103.4 |
981676800000 | 103.04 |
981936000000 | 102.8 |
982022400000 | 102.2 |
982108800000 | 101.85 |
982195200000 | 103.25 |
982281600000 | 102.58 |
982540800000 | 103.31 |
982627200000 | 103.66 |
982713600000 | 103.47 |
982800000000 | 102.42 |
982886400000 | 101.19 |
983145600000 | 101.69 |
983232000000 | 102.68 |
983318400000 | 102.53 |
983404800000 | 100.66 |
983491200000 | 100.24 |
983750400000 | 100.62 |
983836800000 | 102.68 |
983923200000 | 102.63 |
984009600000 | 102.66 |
984096000000 | 102.7 |
984355200000 | 101.24 |
984441600000 | 99.87 |
984528000000 | 96.96 |
984614400000 | 98.46 |
984700800000 | 96.59 |
984960000000 | 95.32 |
985046400000 | 95.57 |
985132800000 | 93.87 |
985219200000 | 90.69 |
985305600000 | 92.36 |
985564800000 | 95.8 |
985651200000 | 97.58 |
985737600000 | 95.97 |
985824000000 | 93.85 |
985910400000 | 92.77 |
986169600000 | 91.69 |
986256000000 | 90.54 |
986342400000 | 90.9 |
986428800000 | 93.35 |
986515200000 | 92.45 |
986774400000 | 94.52 |
986860800000 | 96.23 |
986947200000 | 96.89 |
987033600000 | 95.49 |
987465600000 | 96.5 |
987552000000 | 99.15 |
987638400000 | 100.26 |
987724800000 | 100.06 |
987984000000 | 99.44 |
988070400000 | 99.55 |
988156800000 | 99.47 |
988243200000 | 100.39 |
988329600000 | 101.91 |
988588800000 | 104.76 |
988675200000 | 104.68 |
988761600000 | 104.36 |
988848000000 | 102.75 |
988934400000 | 103.18 |
989193600000 | 104.13 |
989280000000 | 103.28 |
989366400000 | 102.9 |
989452800000 | 104.1 |
989539200000 | 103.4 |
989798400000 | 102.47 |
989884800000 | 102.52 |
989971200000 | 103.48 |
990057600000 | 105.41 |
990144000000 | 106.02 |
990403200000 | 106.91 |
990489600000 | 107.05 |
990576000000 | 106.67 |
990662400000 | 106.59 |
990748800000 | 107.17 |
991008000000 | 106.83 |
991094400000 | 105.84 |
991180800000 | 105.23 |
991267200000 | 105.92 |
991353600000 | 105.23 |
991612800000 | 105.85 |
991699200000 | 107.66 |
991785600000 | 106.67 |
991872000000 | 106.33 |
991958400000 | 106.03 |
992217600000 | 104.73 |
992304000000 | 104.2 |
992390400000 | 104.05 |
992476800000 | 101.66 |
992563200000 | 100.96 |
992822400000 | 100.28 |
992908800000 | 100.11 |
992995200000 | 99.2 |
993081600000 | 99.9 |
993168000000 | 100.17 |
993427200000 | 101.09 |
993513600000 | 100.25 |
993600000000 | 100.94 |
993686400000 | 102.26 |
993772800000 | 103.12 |
994032000000 | 103.8 |
994118400000 | 103.98 |
994204800000 | 103.13 |
994291200000 | 102.43 |
994377600000 | 100.62 |
994636800000 | 101 |
994723200000 | 101.18 |
994809600000 | 100.49 |
994896000000 | 100.77 |
994982400000 | 100.47 |
995241600000 | 100.33 |
995328000000 | 99.34 |
995414400000 | 98.59 |
995500800000 | 100.41 |
995587200000 | 99.73 |
995846400000 | 99.83 |
995932800000 | 98.87 |
996019200000 | 97.62 |
996105600000 | 98.4 |
996192000000 | 99.68 |
996451200000 | 100.85 |
996537600000 | 101.57 |
996624000000 | 102.12 |
996710400000 | 101.89 |
996796800000 | 101.24 |
997056000000 | 101.2 |
997142400000 | 100.97 |
997228800000 | 99.91 |
997315200000 | 98.68 |
997401600000 | 98.33 |
997660800000 | 98.82 |
997747200000 | 99.6 |
997833600000 | 99.07 |
997920000000 | 98.33 |
998006400000 | 97.33 |
998265600000 | 96.61 |
998352000000 | 97.24 |
998438400000 | 97.76 |
998524800000 | 98.38 |
998611200000 | 99.49 |
998870400000 | 99.09 |
998956800000 | 98.13 |
999043200000 | 97.51 |
999129600000 | 95.78 |
999216000000 | 95.25 |
999475200000 | 94.57 |
999561600000 | 95.71 |
999648000000 | 94.99 |
999734400000 | 94.24 |
999820800000 | 93.23 |
1000080000000 | 91.6 |
1000166400000 | 87.17 |
1000252800000 | 88.6 |
1000339200000 | 89.3 |
1000425600000 | 87.17 |
1000684800000 | 87.17 |
1000771200000 | 85.25 |
1000857600000 | 84.56 |
1000944000000 | 81.19 |
1001030400000 | 80.2 |
1001289600000 | 83.51 |
1001376000000 | 84.73 |
1001462400000 | 84.02 |
1001548800000 | 84.59 |
1001635200000 | 86.16 |
1001894400000 | 85.05 |
1001980800000 | 85.68 |
1002067200000 | 86.6 |
1002153600000 | 88.38 |
1002240000000 | 88.36 |
1002499200000 | 88.34 |
1002585600000 | 87.79 |
1002672000000 | 89.62 |
1002758400000 | 92.47 |
1002844800000 | 91.21 |
1003104000000 | 90.39 |
1003190400000 | 90.61 |
1003276800000 | 92.72 |
1003363200000 | 90.89 |
1003449600000 | 89.74 |
1003708800000 | 90.34 |
1003795200000 | 92.64 |
1003881600000 | 93.55 |
1003968000000 | 91.83 |
1004054400000 | 93.24 |
1004313600000 | 92.17 |
1004400000000 | 90.98 |
1004486400000 | 91.4 |
1004572800000 | 91.16 |
1004659200000 | 91.23 |
1004918400000 | 93.19 |
1005004800000 | 93.73 |
1005091200000 | 94.06 |
1005177600000 | 95.59 |
1005264000000 | 94.88 |
1005523200000 | 93.28 |
1005609600000 | 95.81 |
1005696000000 | 96.59 |
1005782400000 | 96.99 |
1005868800000 | 97.88 |
1006128000000 | 98.55 |
1006214400000 | 96.77 |
1006300800000 | 96.91 |
1006387200000 | 98.2 |
1006473600000 | 97.9 |
1006732800000 | 98.21 |
1006819200000 | 98.13 |
1006905600000 | 97.18 |
1006992000000 | 97.58 |
1007078400000 | 98.56 |
1007337600000 | 98.31 |
1007424000000 | 98.87 |
1007510400000 | 101.02 |
1007596800000 | 100.54 |
1007683200000 | 100.17 |
1007942400000 | 98.55 |
1008028800000 | 98.88 |
1008115200000 | 98.33 |
1008201600000 | 97.04 |
1008288000000 | 96.4 |
1008547200000 | 96.94 |
1008633600000 | 97.92 |
1008720000000 | 97 |
1008806400000 | 96.42 |
1008892800000 | 97.3 |
1009152000000 | 97.62 |
1009411200000 | 99.44 |
1009497600000 | 99.89 |
1009756800000 | 100.19 |
1009929600000 | 98.8 |
1010016000000 | 101.89 |
1010102400000 | 102.63 |
1010361600000 | 102.5 |
1010448000000 | 100.88 |
1010534400000 | 100.96 |
1010620800000 | 99.97 |
1010707200000 | 100.18 |
1010966400000 | 97.73 |
1011052800000 | 96.46 |
1011139200000 | 94.63 |
1011225600000 | 96.56 |
1011312000000 | 96.18 |
1011571200000 | 95.48 |
1011657600000 | 96.16 |
1011744000000 | 96.28 |
1011830400000 | 96.94 |
1011916800000 | 96.63 |
1012176000000 | 97.21 |
1012262400000 | 95.87 |
1012348800000 | 94.07 |
1012435200000 | 96.2 |
1012521600000 | 96.83 |
1012780800000 | 97.09 |
1012867200000 | 96.19 |
1012953600000 | 95.35 |
1013040000000 | 95.68 |
1013126400000 | 95.47 |
1013385600000 | 96.41 |
1013472000000 | 96.68 |
1013558400000 | 96.79 |
1013644800000 | 96.37 |
1013731200000 | 96.12 |
1013990400000 | 95.08 |
1014076800000 | 94.16 |
1014163200000 | 94.14 |
1014249600000 | 94.96 |
1014336000000 | 94.84 |
1014595200000 | 95.09 |
1014681600000 | 95.88 |
1014768000000 | 97.82 |
1014854400000 | 97.38 |
1014940800000 | 98.36 |
1015200000000 | 101.24 |
1015286400000 | 101.38 |
1015372800000 | 100.48 |
1015459200000 | 101.88 |
1015545600000 | 103.12 |
1015804800000 | 102.4 |
1015891200000 | 101.93 |
1015977600000 | 101.99 |
1016064000000 | 101.37 |
1016150400000 | 100.91 |
1016409600000 | 101.12 |
1016496000000 | 101.09 |
1016582400000 | 100.07 |
1016668800000 | 100.3 |
1016755200000 | 100.37 |
1017014400000 | 99.95 |
1017100800000 | 99.35 |
1017187200000 | 99.54 |
1017273600000 | 100.24 |
1017705600000 | 100.32 |
1017792000000 | 100.08 |
1017878400000 | 99.28 |
1017964800000 | 99.86 |
1018224000000 | 98.76 |
1018310400000 | 98.66 |
1018396800000 | 99.07 |
1018483200000 | 98.19 |
1018569600000 | 98.38 |
1018828800000 | 98.6 |
1018915200000 | 100.45 |
1019001600000 | 100.66 |
1019088000000 | 99.66 |
1019174400000 | 99.36 |
1019433600000 | 98.08 |
1019520000000 | 97.74 |
1019606400000 | 95.95 |
1019692800000 | 95.23 |
1019779200000 | 96.85 |
1020038400000 | 96.82 |
1020124800000 | 97.81 |
1020211200000 | 97.66 |
1020297600000 | 99.06 |
1020384000000 | 97.82 |
1020643200000 | 97.33 |
1020729600000 | 98.16 |
1020816000000 | 100.14 |
1020902400000 | 100.19 |
1020988800000 | 99.36 |
1021248000000 | 100.28 |
1021334400000 | 100.25 |
1021420800000 | 100.1 |
1021507200000 | 99.34 |
1021593600000 | 99.45 |
1021852800000 | 99.41 |
1021939200000 | 98.53 |
1022025600000 | 96.8 |
1022112000000 | 97.11 |
1022198400000 | 97.18 |
1022457600000 | 96.85 |
1022544000000 | 96.31 |
1022630400000 | 95.21 |
1022716800000 | 93.68 |
1022803200000 | 94.05 |
1023062400000 | 94.06 |
1023148800000 | 92.88 |
1023235200000 | 93.55 |
1023321600000 | 93.64 |
1023408000000 | 92.77 |
1023667200000 | 93.12 |
1023753600000 | 93.08 |
1023840000000 | 92.23 |
1023926400000 | 92.29 |
1024012800000 | 90.03 |
1024272000000 | 90.89 |
1024358400000 | 91.58 |
1024444800000 | 90.39 |
1024531200000 | 87.52 |
1024617600000 | 87.05 |
1024876800000 | 85.28 |
1024963200000 | 87.51 |
1025049600000 | 87.25 |
1025136000000 | 89.24 |
1025222400000 | 91.14 |
1025481600000 | 91.28 |
1025568000000 | 90.21 |
1025654400000 | 87.71 |
1025740800000 | 88.33 |
1025827200000 | 90.21 |
1026086400000 | 90.86 |
1026172800000 | 90.08 |
1026259200000 | 88.54 |
1026345600000 | 85.94 |
1026432000000 | 85.62 |
1026691200000 | 84.67 |
1026777600000 | 83.93 |
1026864000000 | 85.71 |
1026950400000 | 86.4 |
1027036800000 | 84.58 |
1027296000000 | 81.7 |
1027382400000 | 79.3 |
1027468800000 | 75.79 |
1027555200000 | 77.88 |
1027641600000 | 76.2 |
1027900800000 | 80.49 |
1027987200000 | 81.31 |
1028073600000 | 82.55 |
1028160000000 | 81.15 |
1028246400000 | 79.99 |
1028505600000 | 76.96 |
1028592000000 | 77.89 |
1028678400000 | 78.09 |
1028764800000 | 79.29 |
1028851200000 | 79.33 |
1029110400000 | 79.34 |
1029196800000 | 79.54 |
1029283200000 | 78.39 |
1029369600000 | 79.66 |
1029456000000 | 79.08 |
1029715200000 | 80.16 |
1029801600000 | 80.34 |
1029888000000 | 81.66 |
1029974400000 | 83.07 |
1030060800000 | 81.7 |
1030320000000 | 80.52 |
1030406400000 | 81.13 |
1030492800000 | 80.39 |
1030579200000 | 79.03 |
1030665600000 | 79.15 |
1030924800000 | 79.17 |
1031011200000 | 76.69 |
1031097600000 | 76.35 |
1031184000000 | 75.78 |
1031270400000 | 76.76 |
1031529600000 | 76.09 |
1031616000000 | 77.01 |
1031702400000 | 78.27 |
1031788800000 | 76.65 |
1031875200000 | 75.93 |
1032134400000 | 75.58 |
1032220800000 | 74.99 |
1032307200000 | 72.57 |
1032393600000 | 70.76 |
1032480000000 | 70.45 |
1032739200000 | 68.53 |
1032825600000 | 67.35 |
1032912000000 | 68.75 |
1032998400000 | 70.57 |
1033084800000 | 70.19 |
1033344000000 | 67.11 |
1033430400000 | 67.59 |
1033516800000 | 67.78 |
1033603200000 | 66.65 |
1033689600000 | 66.43 |
1033948800000 | 64.35 |
1034035200000 | 64.16 |
1034121600000 | 63.06 |
1034208000000 | 64.04 |
1034294400000 | 67.43 |
1034553600000 | 66.94 |
1034640000000 | 71.52 |
1034726400000 | 70.52 |
1034812800000 | 71.78 |
1034899200000 | 72.24 |
1035158400000 | 71.89 |
1035244800000 | 71.64 |
1035331200000 | 69.99 |
1035417600000 | 70.82 |
1035504000000 | 70.49 |
1035763200000 | 71.36 |
1035849600000 | 69.12 |
1035936000000 | 70.65 |
1036022400000 | 72.2 |
1036108800000 | 71.38 |
1036368000000 | 73.84 |
1036454400000 | 74.92 |
1036540800000 | 73.87 |
1036627200000 | 72.04 |
1036713600000 | 71.49 |
1036972800000 | 70.95 |
1037059200000 | 72.01 |
1037145600000 | 72.24 |
1037232000000 | 74.16 |
1037318400000 | 73.87 |
1037577600000 | 74.93 |
1037664000000 | 73.67 |
1037750400000 | 74.25 |
1037836800000 | 76.65 |
1037923200000 | 77.23 |
1038182400000 | 77.07 |
1038268800000 | 76.31 |
1038355200000 | 78.08 |
1038441600000 | 79.45 |
1038528000000 | 79.16 |
1038787200000 | 78.94 |
1038873600000 | 77.39 |
1038960000000 | 77.09 |
1039046400000 | 76.47 |
1039132800000 | 75.69 |
1039392000000 | 74.61 |
1039478400000 | 75.37 |
1039564800000 | 75.64 |
1039651200000 | 75.1 |
1039737600000 | 74.73 |
1039996800000 | 74.87 |
1040083200000 | 73.34 |
1040169600000 | 72.13 |
1040256000000 | 72.6 |
1040342400000 | 73.27 |
1040601600000 | 72.97 |
1040688000000 | 72.9 |
1040947200000 | 72.12 |
1041206400000 | 71.7 |
1041292800000 | 71.81 |
1041465600000 | 74.44 |
1041552000000 | 74.98 |
1041811200000 | 75.09 |
1041897600000 | 74.55 |
1041984000000 | 73.09 |
1042070400000 | 73.67 |
1042156800000 | 74.02 |
1042416000000 | 74.7 |
1042502400000 | 75.03 |
1042588800000 | 74.39 |
1042675200000 | 74.79 |
1042761600000 | 73.56 |
1043020800000 | 74.05 |
1043107200000 | 73.18 |
1043193600000 | 72.67 |
1043280000000 | 72.35 |
1043366400000 | 72.04 |
1043625600000 | 69.57 |
1043712000000 | 68.42 |
1043798400000 | 66.9 |
1043884800000 | 67.72 |
1043971200000 | 67.37 |
1044230400000 | 68.46 |
1044316800000 | 66.78 |
1044403200000 | 67.54 |
1044489600000 | 66.6 |
1044576000000 | 65.87 |
1044835200000 | 64.48 |
1044921600000 | 65.68 |
1045008000000 | 65.67 |
1045094400000 | 65.78 |
1045180800000 | 66.38 |
1045440000000 | 67.6 |
1045526400000 | 68.18 |
1045612800000 | 67.65 |
1045699200000 | 66.44 |
1045785600000 | 66.07 |
1046044800000 | 65.93 |
1046131200000 | 64.01 |
1046217600000 | 63.4 |
1046304000000 | 64.24 |
1046390400000 | 65.11 |
1046649600000 | 65.38 |
1046736000000 | 64.43 |
1046822400000 | 63.92 |
1046908800000 | 63.06 |
1046995200000 | 62.37 |
1047254400000 | 61.99 |
1047340800000 | 62.25 |
1047427200000 | 61.22 |
1047513600000 | 62.84 |
1047600000000 | 64.72 |
1047859200000 | 65.93 |
1047945600000 | 67.15 |
1048032000000 | 67.6 |
1048118400000 | 67.83 |
1048204800000 | 69.3 |
1048464000000 | 68.05 |
1048550400000 | 68.08 |
1048636800000 | 68.08 |
1048723200000 | 66.9 |
1048809600000 | 66.42 |
1049068800000 | 65.07 |
1049155200000 | 65.42 |
1049241600000 | 67.38 |
1049328000000 | 67.88 |
1049414400000 | 67.87 |
1049673600000 | 70.4 |
1049760000000 | 69.49 |
1049846400000 | 69.41 |
1049932800000 | 68.69 |
1050019200000 | 69.3 |
1050278400000 | 69.48 |
1050364800000 | 71.08 |
1050451200000 | 71.3 |
1050537600000 | 71.16 |
1050969600000 | 71.18 |
1051056000000 | 71.89 |
1051142400000 | 71.84 |
1051228800000 | 71.46 |
1051488000000 | 73.02 |
1051574400000 | 74.38 |
1051660800000 | 74.42 |
1051747200000 | 74.34 |
1051833600000 | 73.97 |
1052092800000 | 74.74 |
1052179200000 | 74.79 |
1052265600000 | 74.25 |
1052352000000 | 72.6 |
1052438400000 | 73.48 |
1052697600000 | 73.66 |
1052784000000 | 74.33 |
1052870400000 | 74.11 |
1052956800000 | 74.42 |
1053043200000 | 74.47 |
1053302400000 | 73.26 |
1053388800000 | 72.99 |
1053475200000 | 71.98 |
1053561600000 | 72.28 |
1053648000000 | 72.65 |
1053907200000 | 72.14 |
1053993600000 | 71.98 |
1054080000000 | 73.46 |
1054166400000 | 73.49 |
1054252800000 | 74.19 |
1054512000000 | 75.1 |
1054598400000 | 74.43 |
1054684800000 | 74.85 |
1054771200000 | 74.98 |
1054857600000 | 76.29 |
1055116800000 | 76.26 |
1055203200000 | 76.18 |
1055289600000 | 76.94 |
1055376000000 | 77.28 |
1055462400000 | 76.22 |
1055721600000 | 76.67 |
1055808000000 | 77.53 |
1055894400000 | 77.61 |
1055980800000 | 76.79 |
1056067200000 | 77.02 |
1056326400000 | 76.57 |
1056412800000 | 75.63 |
1056499200000 | 75.97 |
1056585600000 | 76.5 |
1056672000000 | 77.56 |
1056931200000 | 76.8 |
1057017600000 | 76.06 |
1057104000000 | 77.15 |
1057190400000 | 77.87 |
1057276800000 | 77.78 |
1057536000000 | 80.15 |
1057622400000 | 79.81 |
1057708800000 | 79.18 |
1057795200000 | 78.39 |
1057881600000 | 78.69 |
1058140800000 | 79.9 |
1058227200000 | 80.73 |
1058313600000 | 80.69 |
1058400000000 | 81.33 |
1058486400000 | 81.38 |
1058745600000 | 81.15 |
1058832000000 | 80.9 |
1058918400000 | 80.62 |
1059004800000 | 81.41 |
1059091200000 | 81.23 |
1059350400000 | 81.74 |
1059436800000 | 81.32 |
1059523200000 | 81.52 |
1059609600000 | 82.18 |
1059696000000 | 82.57 |
1059955200000 | 82.42 |
1060041600000 | 82.68 |
1060128000000 | 81.65 |
1060214400000 | 81.46 |
1060300800000 | 81.92 |
1060560000000 | 81.81 |
1060646400000 | 82.72 |
1060732800000 | 83.84 |
1060819200000 | 83.99 |
1060905600000 | 83.88 |
1061164800000 | 85.16 |
1061251200000 | 86.75 |
1061337600000 | 86.83 |
1061424000000 | 87.5 |
1061510400000 | 87.36 |
1061769600000 | 86.59 |
1061856000000 | 85.79 |
1061942400000 | 85.99 |
1062028800000 | 86.41 |
1062115200000 | 86.33 |
1062374400000 | 88.12 |
1062460800000 | 88.82 |
1062547200000 | 90.17 |
1062633600000 | 90.08 |
1062720000000 | 89.35 |
1062979200000 | 89.38 |
1063065600000 | 89.08 |
1063152000000 | 87.66 |
1063238400000 | 88.11 |
1063324800000 | 88.33 |
1063584000000 | 89 |
1063670400000 | 88.89 |
1063756800000 | 88.75 |
1063843200000 | 88.73 |
1063929600000 | 88.39 |
1064188800000 | 86.29 |
1064275200000 | 85.94 |
1064361600000 | 85.33 |
1064448000000 | 83.97 |
1064534400000 | 84.13 |
1064793600000 | 83.61 |
1064880000000 | 82.15 |
1064966400000 | 83.29 |
1065052800000 | 83.33 |
1065139200000 | 85.67 |
1065398400000 | 85.4 |
1065484800000 | 84.92 |
1065571200000 | 85.38 |
1065657600000 | 86.59 |
1065744000000 | 85.97 |
1066003200000 | 86.51 |
1066089600000 | 87.61 |
1066176000000 | 88.83 |
1066262400000 | 88.24 |
1066348800000 | 87.85 |
1066608000000 | 88.52 |
1066694400000 | 87.95 |
1066780800000 | 86.26 |
1066867200000 | 87.21 |
1066953600000 | 87.69 |
1067212800000 | 88.6 |
1067299200000 | 89.81 |
1067385600000 | 89.63 |
1067472000000 | 90.72 |
1067558400000 | 90.66 |
1067817600000 | 91.8 |
1067904000000 | 91.68 |
1067990400000 | 90.37 |
1068076800000 | 90.78 |
1068163200000 | 91.88 |
1068422400000 | 91.73 |
1068508800000 | 91.41 |
1068595200000 | 91.51 |
1068681600000 | 92.01 |
1068768000000 | 92.35 |
1069027200000 | 90.83 |
1069113600000 | 90.53 |
1069200000000 | 89.8 |
1069286400000 | 89.53 |
1069372800000 | 89.42 |
1069632000000 | 90.62 |
1069718400000 | 90.59 |
1069804800000 | 90.65 |
1069891200000 | 91.74 |
1069977600000 | 91.23 |
1070236800000 | 91.78 |
1070323200000 | 91.74 |
1070409600000 | 91.86 |
1070496000000 | 92.38 |
1070582400000 | 92.34 |
1070841600000 | 91.3 |
1070928000000 | 91.83 |
1071014400000 | 91.21 |
1071100800000 | 91.61 |
1071187200000 | 91.72 |
1071446400000 | 92.16 |
1071532800000 | 91.03 |
1071619200000 | 90.18 |
1071705600000 | 90.68 |
1071792000000 | 90.95 |
1072051200000 | 90.89 |
1072137600000 | 92 |
1072224000000 | 92.01 |
1072656000000 | 92.55 |
1072742400000 | 92.15 |
1072828800000 | 92.2 |
1073001600000 | 93.58 |
1073260800000 | 93.67 |
1073347200000 | 94.05 |
1073433600000 | 93.49 |
1073520000000 | 93.96 |
1073606400000 | 94.26 |
1073865600000 | 94.6 |
1073952000000 | 95.32 |
1074038400000 | 97.03 |
1074124800000 | 97.52 |
1074211200000 | 98.05 |
1074470400000 | 98.91 |
1074556800000 | 97.86 |
1074643200000 | 96.98 |
1074729600000 | 98.2 |
1074816000000 | 98.82 |
1075075200000 | 98.99 |
1075161600000 | 98.99 |
1075248000000 | 98.01 |
1075334400000 | 97.14 |
1075420800000 | 97.43 |
1075680000000 | 97.16 |
1075766400000 | 97.23 |
1075852800000 | 96.95 |
1075939200000 | 97.27 |
1076025600000 | 98.81 |
1076284800000 | 99.22 |
1076371200000 | 99.01 |
1076457600000 | 99.6 |
1076544000000 | 99.58 |
1076630400000 | 98.93 |
1076889600000 | 99.43 |
1076976000000 | 100 |
1077062400000 | 100.18 |
1077148800000 | 101.53 |
1077235200000 | 100.83 |
1077494400000 | 101.04 |
1077580800000 | 100.15 |
1077667200000 | 100.4 |
1077753600000 | 100.52 |
1077840000000 | 100.73 |
1078099200000 | 102.02 |
1078185600000 | 102.55 |
1078272000000 | 102.67 |
1078358400000 | 102.37 |
1078444800000 | 102.15 |
1078704000000 | 101.75 |
1078790400000 | 100.77 |
1078876800000 | 100.2 |
1078963200000 | 98.2 |
1079049600000 | 98.83 |
1079308800000 | 97.43 |
1079395200000 | 98.14 |
1079481600000 | 99.17 |
1079568000000 | 97.8 |
1079654400000 | 97.5 |
1079913600000 | 95.56 |
1080000000000 | 96.35 |
1080086400000 | 96.53 |
1080172800000 | 98.16 |
1080259200000 | 98.23 |
1080518400000 | 99.4 |
1080604800000 | 98.64 |
1080691200000 | 99.47 |
1080777600000 | 100.37 |
1080864000000 | 101.68 |
1081123200000 | 102.18 |
1081209600000 | 101.48 |
1081296000000 | 101.47 |
1081382400000 | 101.59 |
1081814400000 | 102.1 |
1081900800000 | 101.12 |
1081987200000 | 101.01 |
1082073600000 | 101.25 |
1082332800000 | 101.55 |
1082419200000 | 102.68 |
1082505600000 | 102.15 |
1082592000000 | 103.14 |
1082678400000 | 103.69 |
1082937600000 | 103.34 |
1083024000000 | 103.03 |
1083110400000 | 101.88 |
1083196800000 | 101.14 |
1083283200000 | 100.51 |
1083542400000 | 100.91 |
1083628800000 | 101.17 |
1083715200000 | 101.44 |
1083801600000 | 98.76 |
1083888000000 | 98.67 |
1084147200000 | 96.33 |
1084233600000 | 97.79 |
1084320000000 | 96.39 |
1084406400000 | 97.66 |
1084492800000 | 97.13 |
1084752000000 | 96.02 |
1084838400000 | 96.31 |
1084924800000 | 98.01 |
1085011200000 | 97.97 |
1085097600000 | 97.54 |
1085356800000 | 98.13 |
1085443200000 | 97.72 |
1085529600000 | 97.58 |
1085616000000 | 98.51 |
1085702400000 | 98.98 |
1085961600000 | 98.9 |
1086048000000 | 98.51 |
1086134400000 | 99.47 |
1086220800000 | 99.83 |
1086307200000 | 100.44 |
1086566400000 | 101.21 |
1086652800000 | 101.23 |
1086739200000 | 100.63 |
1086825600000 | 100.7 |
1086912000000 | 101.07 |
1087171200000 | 100.12 |
1087257600000 | 100.61 |
1087344000000 | 101.35 |
1087430400000 | 101.17 |
1087516800000 | 101.59 |
1087776000000 | 101.49 |
1087862400000 | 101.11 |
1087948800000 | 101.71 |
1088035200000 | 102.46 |
1088121600000 | 102.55 |
1088380800000 | 102.67 |
1088467200000 | 102.49 |
1088553600000 | 103 |
1088640000000 | 103.35 |
1088726400000 | 102.66 |
1088985600000 | 102.62 |
1089072000000 | 102.04 |
1089158400000 | 101.65 |
1089244800000 | 101.85 |
1089331200000 | 101.55 |
1089590400000 | 101.06 |
1089676800000 | 102.02 |
1089763200000 | 101.99 |
1089849600000 | 101.73 |
1089936000000 | 101.69 |
1090195200000 | 100.66 |
1090281600000 | 100.62 |
1090368000000 | 101.62 |
1090454400000 | 100.28 |
1090540800000 | 100.27 |
1090800000000 | 99.94 |
1090886400000 | 100.59 |
1090972800000 | 100.7 |
1091059200000 | 101.26 |
1091145600000 | 101.51 |
1091404800000 | 101.02 |
1091491200000 | 101.22 |
1091577600000 | 100.53 |
1091664000000 | 100.44 |
1091750400000 | 98.52 |
1092009600000 | 97.5 |
1092096000000 | 98.35 |
1092182400000 | 97.58 |
1092268800000 | 97.49 |
1092355200000 | 97.15 |
1092614400000 | 98.01 |
1092700800000 | 98.77 |
1092787200000 | 99.11 |
1092873600000 | 99.3 |
1092960000000 | 98.87 |
1093219200000 | 100.1 |
1093305600000 | 100 |
1093392000000 | 100.63 |
1093478400000 | 101.23 |
1093564800000 | 101.13 |
1093824000000 | 100.95 |
1093910400000 | 100.53 |
1093996800000 | 101.09 |
1094083200000 | 101.32 |
1094169600000 | 101.95 |
1094428800000 | 102.51 |
1094515200000 | 102.23 |
1094601600000 | 102.16 |
1094688000000 | 101.74 |
1094774400000 | 101.76 |
1095033600000 | 102.75 |
1095120000000 | 102.17 |
1095206400000 | 102.3 |
1095292800000 | 102.36 |
1095379200000 | 102.61 |
1095638400000 | 102.19 |
1095724800000 | 102.53 |
1095811200000 | 102.21 |
1095897600000 | 101.43 |
1095984000000 | 101.73 |
1096243200000 | 101.13 |
1096329600000 | 101.39 |
1096416000000 | 102.84 |
1096502400000 | 103.12 |
1096588800000 | 104.48 |
1096848000000 | 105.71 |
1096934400000 | 105.59 |
1097020800000 | 105.16 |
1097107200000 | 105.28 |
1097193600000 | 105.12 |
1097452800000 | 104.76 |
1097539200000 | 104.18 |
1097625600000 | 104.93 |
1097712000000 | 104.5 |
1097798400000 | 103.57 |
1098057600000 | 103.65 |
1098144000000 | 104.97 |
1098230400000 | 103.23 |
1098316800000 | 103.87 |
1098403200000 | 104.28 |
1098662400000 | 102.35 |
1098748800000 | 102.12 |
1098835200000 | 102.8 |
1098921600000 | 103.54 |
1099008000000 | 103.14 |
1099267200000 | 104.22 |
1099353600000 | 105.74 |
1099440000000 | 105.56 |
1099526400000 | 105.65 |
1099612800000 | 106.4 |
1099872000000 | 106.44 |
1099958400000 | 107.21 |
1100044800000 | 107.99 |
1100131200000 | 108.62 |
1100217600000 | 108.47 |
1100476800000 | 108.33 |
1100563200000 | 107.57 |
1100649600000 | 108.81 |
1100736000000 | 108.63 |
1100822400000 | 108.18 |
1101081600000 | 107.75 |
1101168000000 | 107.99 |
1101254400000 | 107.5 |
1101340800000 | 108.45 |
1101427200000 | 107.86 |
1101686400000 | 108.42 |
1101772800000 | 107.93 |
1101859200000 | 108.71 |
1101945600000 | 109.28 |
1102032000000 | 108.24 |
1102291200000 | 108.12 |
1102377600000 | 108.84 |
1102464000000 | 108.61 |
1102550400000 | 107.79 |
1102636800000 | 108.41 |
1102896000000 | 108.61 |
1102982400000 | 109.01 |
1103068800000 | 109 |
1103155200000 | 109 |
1103241600000 | 108.22 |
1103500800000 | 108.93 |
1103587200000 | 110.01 |
1103673600000 | 111.05 |
1103760000000 | 111.6 |
1103846400000 | 111.23 |
1104105600000 | 111.6 |
1104192000000 | 111.12 |
1104278400000 | 111.08 |
1104364800000 | 111.6 |
1104451200000 | 111.73 |
1104710400000 | 113.07 |
1104796800000 | 113.3 |
1104883200000 | 111.97 |
1104969600000 | 112.31 |
1105056000000 | 113.13 |
1105315200000 | 114.05 |
1105401600000 | 113.06 |
1105488000000 | 112.07 |
1105574400000 | 112.6 |
1105660800000 | 113.17 |
1105920000000 | 113.6 |
1106006400000 | 113.68 |
1106092800000 | 113.7 |
1106179200000 | 112.69 |
1106265600000 | 113.12 |
1106524800000 | 112.23 |
1106611200000 | 114.39 |
1106697600000 | 114.39 |
1106784000000 | 114.53 |
1106870400000 | 113.86 |
1107129600000 | 114.47 |
1107216000000 | 115.45 |
1107302400000 | 116.42 |
1107388800000 | 116.68 |
1107475200000 | 117.47 |
1107734400000 | 118.66 |
1107820800000 | 118.77 |
1107907200000 | 118.65 |
1107993600000 | 117.73 |
1108080000000 | 118.97 |
1108339200000 | 118.9 |
1108425600000 | 120.22 |
1108512000000 | 119.58 |
1108598400000 | 119.83 |
1108684800000 | 119.36 |
1108944000000 | 119.97 |
1109030400000 | 119.33 |
1109116800000 | 119.45 |
1109203200000 | 120.03 |
1109289600000 | 120.68 |
1109548800000 | 120.69 |
1109635200000 | 121.1 |
1109721600000 | 121.57 |
1109808000000 | 122.53 |
1109894400000 | 123.44 |
1110153600000 | 123.35 |
1110240000000 | 122.39 |
1110326400000 | 122.29 |
1110412800000 | 121.25 |
1110499200000 | 121.35 |
1110758400000 | 122.16 |
1110844800000 | 123.26 |
1110931200000 | 121.93 |
1111017600000 | 122.49 |
1111104000000 | 122.18 |
1111363200000 | 121.82 |
1111449600000 | 122.06 |
1111536000000 | 121.17 |
1111622400000 | 121.45 |
1112054400000 | 122.44 |
1112140800000 | 121.74 |
1112227200000 | 122.6 |
1112313600000 | 123.55 |
1112572800000 | 123.21 |
1112659200000 | 124.93 |
1112745600000 | 125.02 |
1112832000000 | 125.26 |
1112918400000 | 125.54 |
1113177600000 | 125.94 |
1113264000000 | 125.68 |
1113350400000 | 125.85 |
1113436800000 | 126.2 |
1113523200000 | 123.68 |
1113782400000 | 122.21 |
1113868800000 | 122.93 |
1113955200000 | 122.44 |
1114041600000 | 122.19 |
1114128000000 | 123.2 |
1114387200000 | 123.12 |
1114473600000 | 122.17 |
1114560000000 | 119.36 |
1114646400000 | 118.19 |
1114732800000 | 118.62 |
1114992000000 | 119.92 |
1115078400000 | 120.58 |
1115164800000 | 120.39 |
1115251200000 | 120.35 |
1115337600000 | 121.25 |
1115596800000 | 121.62 |
1115683200000 | 121.28 |
1115769600000 | 122.02 |
1115856000000 | 122.56 |
1115942400000 | 123.82 |
1116201600000 | 124 |
1116288000000 | 123.95 |
1116374400000 | 125.21 |
1116460800000 | 125.74 |
1116547200000 | 126.25 |
1116806400000 | 126.58 |
1116892800000 | 127.21 |
1116979200000 | 127.23 |
1117065600000 | 128.71 |
1117152000000 | 129.12 |
1117411200000 | 129.13 |
1117497600000 | 129.04 |
1117584000000 | 129.46 |
1117670400000 | 129.27 |
1117756800000 | 128.64 |
1118016000000 | 128.52 |
1118102400000 | 129.33 |
1118188800000 | 130.23 |
1118275200000 | 130.25 |
1118361600000 | 131.8 |
1118620800000 | 132.78 |
1118707200000 | 133.51 |
1118793600000 | 133.26 |
1118880000000 | 134.59 |
1118966400000 | 134.21 |
1119225600000 | 134.26 |
1119312000000 | 135.12 |
1119398400000 | 135.99 |
1119484800000 | 137.32 |
1119571200000 | 137.38 |
1119830400000 | 134.5 |
1119916800000 | 135.27 |
1120003200000 | 136.79 |
1120089600000 | 137.78 |
1120176000000 | 138.62 |
1120435200000 | 138.93 |
1120521600000 | 138.33 |
1120608000000 | 138.39 |
1120694400000 | 136.61 |
1120780800000 | 138.98 |
1121040000000 | 140.45 |
1121126400000 | 139.58 |
1121212800000 | 140.22 |
1121299200000 | 140.21 |
1121385600000 | 140.22 |
1121644800000 | 140.4 |
1121731200000 | 141.54 |
1121817600000 | 141.01 |
1121904000000 | 142.5 |
1121990400000 | 142.89 |
1122249600000 | 142.49 |
1122336000000 | 143.21 |
1122422400000 | 143.86 |
1122508800000 | 143.92 |
1122595200000 | 144.83 |
1122854400000 | 144.91 |
1122940800000 | 145.9 |
1123027200000 | 146.06 |
1123113600000 | 145.18 |
1123200000000 | 143.64 |
1123459200000 | 143.77 |
1123545600000 | 144.39 |
1123632000000 | 144.64 |
1123718400000 | 143.91 |
1123804800000 | 143.56 |
1124064000000 | 143.26 |
1124150400000 | 143.36 |
1124236800000 | 145.71 |
1124323200000 | 144.98 |
1124409600000 | 146.12 |
1124668800000 | 146.32 |
1124755200000 | 145.85 |
1124841600000 | 144.22 |
1124928000000 | 143.27 |
1125014400000 | 142.35 |
1125273600000 | 142.7 |
1125360000000 | 143.27 |
1125446400000 | 145.09 |
1125532800000 | 145.65 |
1125619200000 | 145.81 |
1125878400000 | 146.27 |
1125964800000 | 147.33 |
1126051200000 | 147.98 |
1126137600000 | 147.31 |
1126224000000 | 147.6 |
1126483200000 | 147.78 |
1126569600000 | 148 |
1126656000000 | 148.36 |
1126742400000 | 148.91 |
1126828800000 | 149.66 |
1127088000000 | 149.93 |
1127174400000 | 150.61 |
1127260800000 | 149.79 |
1127347200000 | 150.28 |
1127433600000 | 149.85 |
1127692800000 | 150.15 |
1127779200000 | 150.44 |
1127865600000 | 151.07 |
1127952000000 | 151.23 |
1128038400000 | 151.7 |
1128297600000 | 151.89 |
1128384000000 | 151.54 |
1128470400000 | 151.57 |
1128556800000 | 149.72 |
1128643200000 | 149.58 |
1128902400000 | 150.61 |
1128988800000 | 150.65 |
1129075200000 | 149.66 |
1129161600000 | 147.55 |
1129248000000 | 146.78 |
1129507200000 | 147.44 |
1129593600000 | 146.55 |
1129680000000 | 143.49 |
1129766400000 | 144.33 |
1129852800000 | 143.19 |
1130112000000 | 146.45 |
1130198400000 | 146.54 |
1130284800000 | 147.69 |
1130371200000 | 145.91 |
1130457600000 | 146.6 |
1130716800000 | 149.71 |
1130803200000 | 150.51 |
1130889600000 | 151.06 |
1130976000000 | 152.99 |
1131062400000 | 153.11 |
1131321600000 | 153.09 |
1131408000000 | 152 |
1131494400000 | 152.76 |
1131580800000 | 152.88 |
1131667200000 | 153.54 |
1131926400000 | 153.98 |
1132012800000 | 154.55 |
1132099200000 | 154.22 |
1132185600000 | 155.36 |
1132272000000 | 155.84 |
1132531200000 | 155.67 |
1132617600000 | 155.6 |
1132704000000 | 155.92 |
1132790400000 | 154.09 |
1132876800000 | 154.47 |
1133136000000 | 153.21 |
1133222400000 | 153.5 |
1133308800000 | 153.92 |
1133395200000 | 155.83 |
1133481600000 | 156.31 |
1133740800000 | 156.15 |
1133827200000 | 155.77 |
1133913600000 | 156.72 |
1134000000000 | 156.99 |
1134086400000 | 157.24 |
1134345600000 | 156.7 |
1134432000000 | 156.89 |
1134518400000 | 157.09 |
1134604800000 | 156.85 |
1134691200000 | 157.95 |
1134950400000 | 157.25 |
1135036800000 | 157.58 |
1135123200000 | 158.67 |
1135209600000 | 159.27 |
1135296000000 | 159.98 |
1135641600000 | 160.94 |
1135728000000 | 160.22 |
1135814400000 | 160.84 |
1135900800000 | 160.26 |
1136160000000 | 161 |
1136246400000 | 162.12 |
1136332800000 | 163.18 |
1136419200000 | 162.12 |
1136505600000 | 162.26 |
1136764800000 | 162.7 |
1136851200000 | 162.33 |
1136937600000 | 163.11 |
1137024000000 | 163.43 |
1137110400000 | 162.45 |
1137369600000 | 163.88 |
1137456000000 | 162.16 |
1137542400000 | 160.26 |
1137628800000 | 161.57 |
1137715200000 | 160.63 |
1137974400000 | 159.39 |
1138060800000 | 160.01 |
1138147200000 | 161.77 |
1138233600000 | 162.03 |
1138320000000 | 163.76 |
1138579200000 | 163.86 |
1138665600000 | 163.8 |
1138752000000 | 166.46 |
1138838400000 | 167.19 |
1138924800000 | 165.82 |
1139184000000 | 167.91 |
1139270400000 | 166.38 |
1139356800000 | 164.94 |
1139443200000 | 167.81 |
1139529600000 | 167.21 |
1139788800000 | 168.66 |
1139875200000 | 168.7 |
1139961600000 | 170.03 |
1140048000000 | 171.98 |
1140134400000 | 173.08 |
1140393600000 | 174.15 |
1140480000000 | 175.41 |
1140566400000 | 174.82 |
1140652800000 | 175.96 |
1140739200000 | 177.06 |
1140998400000 | 178.56 |
1141084800000 | 175 |
1141171200000 | 176.71 |
1141257600000 | 176.69 |
1141344000000 | 178.06 |
1141603200000 | 178.77 |
1141689600000 | 177.8 |
1141776000000 | 175.77 |
1141862400000 | 176.51 |
1141948800000 | 176.5 |
1142208000000 | 177.88 |
1142294400000 | 178.14 |
1142380800000 | 177.95 |
1142467200000 | 177.6 |
1142553600000 | 178.73 |
1142812800000 | 180.2 |
1142899200000 | 179.9 |
1142985600000 | 180.85 |
1143072000000 | 181.82 |
1143158400000 | 182.53 |
1143417600000 | 181.66 |
1143504000000 | 181.43 |
1143590400000 | 183.43 |
1143676800000 | 185.78 |
1143763200000 | 186.17 |
1144022400000 | 188.63 |
1144108800000 | 186.96 |
1144195200000 | 188.5 |
1144281600000 | 188.93 |
1144368000000 | 188.35 |
1144627200000 | 188.86 |
1144713600000 | 187.37 |
1144800000000 | 185.96 |
1144886400000 | 185.63 |
1145318400000 | 186.22 |
1145404800000 | 188.97 |
1145491200000 | 190.77 |
1145577600000 | 192.02 |
1145836800000 | 192.59 |
1145923200000 | 191.5 |
1146009600000 | 192.06 |
1146096000000 | 189.67 |
1146182400000 | 188.34 |
1146441600000 | 188.22 |
1146528000000 | 190.77 |
1146614400000 | 190.72 |
1146700800000 | 191.72 |
1146787200000 | 192.9 |
1147046400000 | 193.38 |
1147132800000 | 193.27 |
1147219200000 | 193.08 |
1147305600000 | 193.5 |
1147392000000 | 189.45 |
1147651200000 | 184.23 |
1147737600000 | 183.91 |
1147824000000 | 177.45 |
1147910400000 | 172.76 |
1147996800000 | 172.62 |
1148256000000 | 163.47 |
1148342400000 | 171.99 |
1148428800000 | 168.53 |
1148515200000 | 168.55 |
1148601600000 | 174.76 |
1148860800000 | 176.11 |
1148947200000 | 171.29 |
1149033600000 | 173.51 |
1149120000000 | 174.47 |
1149206400000 | 175 |
1149465600000 | 174.58 |
1149552000000 | 171.27 |
1149638400000 | 169.13 |
1149724800000 | 162.26 |
1149811200000 | 164.92 |
1150070400000 | 162.84 |
1150156800000 | 157.13 |
1150243200000 | 159.17 |
1150329600000 | 165.89 |
1150416000000 | 163.95 |
1150675200000 | 165.37 |
1150761600000 | 164.12 |
1150848000000 | 164.19 |
1150934400000 | 165.22 |
1151020800000 | 165.69 |
1151280000000 | 165.68 |
1151366400000 | 164.98 |
1151452800000 | 164.19 |
1151539200000 | 168.22 |
1151625600000 | 170.87 |
1151884800000 | 173.15 |
1151971200000 | 172.9 |
1152057600000 | 170.56 |
1152144000000 | 172.18 |
1152230400000 | 171.04 |
1152489600000 | 170.99 |
1152576000000 | 169.4 |
1152662400000 | 170.26 |
1152748800000 | 167.24 |
1152835200000 | 165.06 |
1153094400000 | 162.37 |
1153180800000 | 161.22 |
1153267200000 | 166.12 |
1153353600000 | 166.68 |
1153440000000 | 164.17 |
1153699200000 | 166.36 |
1153785600000 | 168.21 |
1153872000000 | 169.27 |
1153958400000 | 171.03 |
1154044800000 | 171.55 |
1154304000000 | 170.56 |
1154390400000 | 170.39 |
1154476800000 | 172.09 |
1154563200000 | 171.3 |
1154649600000 | 172.84 |
1154908800000 | 170.35 |
1154995200000 | 170.64 |
1155081600000 | 171.33 |
1155168000000 | 169.48 |
1155254400000 | 169.51 |
1155513600000 | 171.02 |
1155600000000 | 171.53 |
1155686400000 | 172.65 |
1155772800000 | 173.58 |
1155859200000 | 173.78 |
1156118400000 | 173.92 |
1156204800000 | 174.47 |
1156291200000 | 173.79 |
1156377600000 | 173.15 |
1156464000000 | 173.39 |
1156723200000 | 174.2 |
1156809600000 | 174.2 |
1156896000000 | 175.39 |
1156982400000 | 175 |
1157068800000 | 176.84 |
1157328000000 | 178.26 |
1157414400000 | 177.94 |
1157500800000 | 177.46 |
1157587200000 | 175 |
1157673600000 | 175.61 |
1157932800000 | 172.75 |
1158019200000 | 175.66 |
1158105600000 | 177.79 |
1158192000000 | 178.69 |
1158278400000 | 178.63 |
1158537600000 | 179.35 |
1158624000000 | 179.58 |
1158710400000 | 180.84 |
1158796800000 | 180.79 |
1158883200000 | 179.15 |
1159142400000 | 176.97 |
1159228800000 | 179.48 |
1159315200000 | 181.89 |
1159401600000 | 182.27 |
1159488000000 | 183.66 |
1159747200000 | 184.15 |
1159833600000 | 181.67 |
1159920000000 | 182.72 |
1160006400000 | 184.22 |
1160092800000 | 183.51 |
1160352000000 | 184.58 |
1160438400000 | 185.96 |
1160524800000 | 186.21 |
1160611200000 | 189.79 |
1160697600000 | 190.1 |
1160956800000 | 191.41 |
1161043200000 | 189.06 |
1161129600000 | 191.63 |
1161216000000 | 191.79 |
1161302400000 | 192.6 |
1161561600000 | 192.92 |
1161648000000 | 193.71 |
1161734400000 | 196 |
1161820800000 | 196.42 |
1161907200000 | 195.2 |
1162166400000 | 193.46 |
1162252800000 | 194.16 |
1162339200000 | 196.11 |
1162425600000 | 194.53 |
1162512000000 | 195.08 |
1162771200000 | 197.79 |
1162857600000 | 198.05 |
1162944000000 | 197.63 |
1163030400000 | 198.23 |
1163116800000 | 197.86 |
1163376000000 | 197.58 |
1163462400000 | 197.76 |
1163548800000 | 199.35 |
1163635200000 | 198.87 |
1163721600000 | 195.31 |
1163980800000 | 197.58 |
1164067200000 | 198.84 |
1164153600000 | 201.13 |
1164240000000 | 201.19 |
1164326400000 | 199.75 |
1164585600000 | 195.82 |
1164672000000 | 194.29 |
1164758400000 | 199.21 |
1164844800000 | 198.34 |
1164931200000 | 197.3 |
1165190400000 | 198.31 |
1165276800000 | 201.11 |
1165363200000 | 201.06 |
1165449600000 | 201.95 |
1165536000000 | 201.92 |
1165795200000 | 204.55 |
1165881600000 | 205.28 |
1165968000000 | 206.1 |
1166054400000 | 207.34 |
1166140800000 | 208.15 |
1166400000000 | 208.83 |
1166486400000 | 206.38 |
1166572800000 | 208.85 |
1166659200000 | 207.71 |
1166745600000 | 208.66 |
1167177600000 | 210.44 |
1167264000000 | 211.22 |
1167350400000 | 211.76 |
1167696000000 | 214.39 |
1167782400000 | 213.09 |
1167868800000 | 210.09 |
1167955200000 | 209.13 |
1168214400000 | 210.34 |
1168300800000 | 210.43 |
1168387200000 | 208.88 |
1168473600000 | 212.7 |
1168560000000 | 212.64 |
1168819200000 | 216.03 |
1168905600000 | 215.18 |
1168992000000 | 215.14 |
1169078400000 | 215.26 |
1169164800000 | 216.9 |
1169424000000 | 218.97 |
1169510400000 | 218.56 |
1169596800000 | 221.75 |
1169683200000 | 220.4 |
1169769600000 | 220.11 |
1170028800000 | 221.27 |
1170115200000 | 222.86 |
1170201600000 | 223.46 |
1170288000000 | 225.59 |
1170374400000 | 226.82 |
1170633600000 | 227.95 |
1170720000000 | 228.65 |
1170806400000 | 230.54 |
1170892800000 | 227.73 |
1170979200000 | 231.04 |
1171238400000 | 229.25 |
1171324800000 | 231.44 |
1171411200000 | 235.56 |
1171497600000 | 236.16 |
1171584000000 | 236.9 |
1171843200000 | 238.92 |
1171929600000 | 237.21 |
1172016000000 | 236.68 |
1172102400000 | 238.11 |
1172188800000 | 239.05 |
1172448000000 | 241.18 |
1172534400000 | 229.81 |
1172620800000 | 226.72 |
1172707200000 | 225.84 |
1172793600000 | 226.95 |
1173052800000 | 222.58 |
1173139200000 | 224.72 |
1173225600000 | 227.26 |
1173312000000 | 232.83 |
1173398400000 | 232.62 |
1173657600000 | 232.91 |
1173744000000 | 230.78 |
1173830400000 | 223.44 |
1173916800000 | 226.96 |
1174003200000 | 228.66 |
1174262400000 | 232.42 |
1174348800000 | 234.12 |
1174435200000 | 236.33 |
1174521600000 | 239.05 |
1174608000000 | 239.23 |
1174867200000 | 238.09 |
1174953600000 | 238.23 |
1175040000000 | 236.48 |
1175126400000 | 239.75 |
1175212800000 | 241.04 |
1175472000000 | 242.6 |
1175558400000 | 245.1 |
1175644800000 | 244.51 |
1175731200000 | 243.19 |
1176163200000 | 246.45 |
1176249600000 | 245.68 |
1176336000000 | 244.78 |
1176422400000 | 245.89 |
1176681600000 | 247.81 |
1176768000000 | 247.95 |
1176854400000 | 246.52 |
1176940800000 | 246.66 |
1177027200000 | 250.51 |
1177286400000 | 251.45 |
1177372800000 | 247.48 |
1177459200000 | 250.08 |
1177545600000 | 249.96 |
1177632000000 | 250.26 |
1177891200000 | 251.44 |
1177977600000 | 250.78 |
1178064000000 | 252.77 |
1178150400000 | 251.99 |
1178236800000 | 254.35 |
1178496000000 | 255.83 |
1178582400000 | 251.16 |
1178668800000 | 252.21 |
1178755200000 | 251.34 |
1178841600000 | 252.24 |
1179100800000 | 253.82 |
1179187200000 | 254.42 |
1179273600000 | 254.77 |
1179360000000 | 255.26 |
1179446400000 | 257.39 |
1179705600000 | 258.61 |
1179792000000 | 259.53 |
1179878400000 | 264.04 |
1179964800000 | 262.83 |
1180051200000 | 262.1 |
1180310400000 | 262.98 |
1180396800000 | 263.79 |
1180483200000 | 262.25 |
1180569600000 | 266.88 |
1180656000000 | 268.55 |
1180915200000 | 267.51 |
1181001600000 | 266.76 |
1181088000000 | 264.64 |
1181174400000 | 257.35 |
1181260800000 | 258.06 |
1181520000000 | 261.22 |
1181606400000 | 259.61 |
1181692800000 | 260.75 |
1181779200000 | 266.71 |
1181865600000 | 269.65 |
1182124800000 | 271.26 |
1182211200000 | 270.07 |
1182297600000 | 269.32 |
1182384000000 | 266.28 |
1182470400000 | 265.56 |
1182729600000 | 263.84 |
1182816000000 | 263.02 |
1182902400000 | 261.2 |
1182988800000 | 264.34 |
1183075200000 | 265.43 |
1183334400000 | 267.49 |
1183420800000 | 269.79 |
1183507200000 | 270.84 |
1183593600000 | 270.06 |
1183680000000 | 269.89 |
1183939200000 | 273.44 |
1184025600000 | 271.8 |
1184112000000 | 272.49 |
1184198400000 | 274.53 |
1184284800000 | 275.64 |
1184544000000 | 276.26 |
1184630400000 | 274.78 |
1184716800000 | 273.78 |
1184803200000 | 276.4 |
1184889600000 | 274.99 |
1185148800000 | 277.53 |
1185235200000 | 273.88 |
1185321600000 | 270.74 |
1185408000000 | 263.18 |
1185494400000 | 260.33 |
1185753600000 | 261.29 |
1185840000000 | 266.8 |
1185926400000 | 260.7 |
1186012800000 | 262.67 |
1186099200000 | 256.87 |
1186358400000 | 252.22 |
1186444800000 | 254.42 |
1186531200000 | 260.15 |
1186617600000 | 252.26 |
1186704000000 | 243.1 |
1186963200000 | 250.44 |
1187049600000 | 248.57 |
1187136000000 | 246.1 |
1187222400000 | 234.27 |
1187308800000 | 237.73 |
1187568000000 | 243.14 |
1187654400000 | 244.56 |
1187740800000 | 251.6 |
1187827200000 | 252.88 |
1187913600000 | 254.23 |
1188172800000 | 254.16 |
1188259200000 | 248.08 |
1188345600000 | 250.4 |
1188432000000 | 253.28 |
1188518400000 | 257.42 |
1188777600000 | 257.8 |
1188864000000 | 259.38 |
1188950400000 | 254.35 |
1189036800000 | 253.96 |
1189123200000 | 247.34 |
1189382400000 | 242.58 |
1189468800000 | 247.03 |
1189555200000 | 246.73 |
1189641600000 | 249.47 |
1189728000000 | 248.02 |
1189987200000 | 243.27 |
1190073600000 | 247.18 |
1190160000000 | 255.95 |
1190246400000 | 254.17 |
1190332800000 | 256.65 |
1190592000000 | 256.03 |
1190678400000 | 252.92 |
1190764800000 | 258.07 |
1190851200000 | 260.57 |
1190937600000 | 258.7 |
1191196800000 | 260.83 |
1191283200000 | 262.55 |
1191369600000 | 261.59 |
1191456000000 | 261.64 |
1191542400000 | 264.35 |
1191801600000 | 265.13 |
1191888000000 | 266.64 |
1191974400000 | 265.56 |
1192060800000 | 266.84 |
1192147200000 | 265.56 |
1192406400000 | 265.42 |
1192492800000 | 262.07 |
1192579200000 | 264.37 |
1192665600000 | 261.2 |
1192752000000 | 259.5 |
1193011200000 | 252.97 |
1193097600000 | 260.65 |
1193184000000 | 258.5 |
1193270400000 | 262.48 |
1193356800000 | 261.24 |
1193616000000 | 263.01 |
1193702400000 | 260.38 |
1193788800000 | 262.15 |
1193875200000 | 260.69 |
1193961600000 | 259.49 |
1194220800000 | 257.81 |
1194307200000 | 263.34 |
1194393600000 | 261.24 |
1194480000000 | 260.74 |
1194566400000 | 255.89 |
1194825600000 | 253.99 |
1194912000000 | 247.41 |
1194998400000 | 248.92 |
1195084800000 | 242.93 |
1195171200000 | 238.25 |
1195430400000 | 229.11 |
1195516800000 | 235.11 |
1195603200000 | 230.59 |
1195689600000 | 229.99 |
1195776000000 | 232.7 |
1196035200000 | 236.22 |
1196121600000 | 232.59 |
1196208000000 | 240.22 |
1196294400000 | 242.78 |
1196380800000 | 244.54 |
1196640000000 | 242.82 |
1196726400000 | 237.69 |
1196812800000 | 242.23 |
1196899200000 | 243 |
1196985600000 | 248.13 |
1197244800000 | 249.91 |
1197331200000 | 251.01 |
1197417600000 | 252.64 |
1197504000000 | 246.33 |
1197590400000 | 244.9 |
1197849600000 | 237.69 |
1197936000000 | 238.63 |
1198022400000 | 238.25 |
1198108800000 | 238 |
1198195200000 | 242.15 |
1198454400000 | 242.81 |
1198713600000 | 243.14 |
1198800000000 | 244.8 |
1199059200000 | 244.93 |
1199232000000 | 243.2 |
1199318400000 | 240.02 |
1199404800000 | 234.05 |
1199664000000 | 229.75 |
1199750400000 | 232.54 |
1199836800000 | 228.39 |
1199923200000 | 223.55 |
1200009600000 | 220.77 |
1200268800000 | 223.51 |
1200355200000 | 214.94 |
1200441600000 | 210.84 |
1200528000000 | 210.05 |
1200614400000 | 208.3 |
1200873600000 | 199.11 |
1200960000000 | 206.88 |
1201046400000 | 202.19 |
1201132800000 | 210.53 |
1201219200000 | 214.31 |
1201478400000 | 210.29 |
1201564800000 | 215.12 |
1201651200000 | 212.88 |
1201737600000 | 209.88 |
1201824000000 | 216.4 |
1202083200000 | 218.65 |
1202169600000 | 212.43 |
1202256000000 | 213.65 |
1202342400000 | 208.39 |
1202428800000 | 207.73 |
1202688000000 | 206.73 |
1202774400000 | 214.03 |
1202860800000 | 213.45 |
1202947200000 | 217.34 |
1203033600000 | 215.23 |
1203292800000 | 219.44 |
1203379200000 | 220.2 |
1203465600000 | 218.93 |
1203552000000 | 222.25 |
1203638400000 | 219.71 |
1203897600000 | 221.97 |
1203984000000 | 224.77 |
1204070400000 | 226.78 |
1204156800000 | 223.53 |
1204243200000 | 221.02 |
1204502400000 | 218.15 |
1204588800000 | 216.09 |
1204675200000 | 220.76 |
1204761600000 | 219.8 |
1204848000000 | 215.9 |
1205107200000 | 211.59 |
1205193600000 | 215.09 |
1205280000000 | 218.27 |
1205366400000 | 214.08 |
1205452800000 | 214.33 |
1205712000000 | 205.06 |
1205798400000 | 209.69 |
1205884800000 | 207.44 |
1205971200000 | 206.46 |
1206403200000 | 213.22 |
1206489600000 | 215.58 |
1206576000000 | 218.29 |
1206662400000 | 218.31 |
1206921600000 | 220.23 |
1207008000000 | 224.72 |
1207094400000 | 224.88 |
1207180800000 | 223.69 |
1207267200000 | 225.65 |
1207526400000 | 228.34 |
1207612800000 | 225.56 |
1207699200000 | 226.46 |
1207785600000 | 226.28 |
1207872000000 | 223.97 |
1208131200000 | 222.7 |
1208217600000 | 222.94 |
1208304000000 | 227.13 |
1208390400000 | 225.2 |
1208476800000 | 228.94 |
1208736000000 | 227.39 |
1208822400000 | 228.93 |
1208908800000 | 229.04 |
1208995200000 | 226.03 |
1209081600000 | 229.39 |
1209340800000 | 232.91 |
1209427200000 | 229.25 |
1209513600000 | 230.43 |
1209600000000 | 230.6 |
1209686400000 | 235.65 |
1209945600000 | 236.14 |
1210032000000 | 235.64 |
1210118400000 | 239.51 |
1210204800000 | 239.97 |
1210291200000 | 235.97 |
1210550400000 | 237.49 |
1210636800000 | 237.43 |
1210723200000 | 240.68 |
1210809600000 | 242.57 |
1210896000000 | 246.17 |
1211155200000 | 248.98 |
1211241600000 | 242.17 |
1211328000000 | 243.66 |
1211414400000 | 245.46 |
1211500800000 | 240.22 |
1211760000000 | 239.49 |
1211846400000 | 236.49 |
1211932800000 | 239.6 |
1212019200000 | 239.23 |
1212105600000 | 240.45 |
1212364800000 | 239.9 |
1212451200000 | 242.27 |
1212537600000 | 239.2 |
1212624000000 | 237.99 |
1212710400000 | 236.88 |
1212969600000 | 233.36 |
1213056000000 | 229.76 |
1213142400000 | 225.88 |
1213228800000 | 227.39 |
1213315200000 | 228.53 |
1213574400000 | 231.25 |
1213660800000 | 233.24 |
1213747200000 | 228.89 |
1213833600000 | 228.29 |
1213920000000 | 226.58 |
1214179200000 | 221.79 |
1214265600000 | 218.78 |
1214352000000 | 222.18 |
1214438400000 | 216.25 |
1214524800000 | 217.11 |
1214784000000 | 217.47 |
1214870400000 | 210.91 |
1214956800000 | 211.59 |
1215043200000 | 208.7 |
1215129600000 | 206.84 |
1215388800000 | 210.3 |
1215475200000 | 205.25 |
1215561600000 | 210.02 |
1215648000000 | 205.37 |
1215734400000 | 200.93 |
1215993600000 | 201.47 |
1216080000000 | 196.85 |
1216166400000 | 198.5 |
1216252800000 | 204.1 |
1216339200000 | 206.02 |
1216598400000 | 209.18 |
1216684800000 | 206.25 |
1216771200000 | 208.93 |
1216857600000 | 198.88 |
1216944000000 | 198.23 |
1217203200000 | 197.14 |
1217289600000 | 197.24 |
1217376000000 | 201.3 |
1217462400000 | 202.88 |
1217548800000 | 199.4 |
1217808000000 | 196.14 |
1217894400000 | 199.03 |
1217980800000 | 201.75 |
1218067200000 | 202.46 |
1218153600000 | 204.73 |
1218412800000 | 208.17 |
1218499200000 | 207.11 |
1218585600000 | 202.05 |
1218672000000 | 204.54 |
1218758400000 | 205.76 |
1219017600000 | 206.24 |
1219104000000 | 200.8 |
1219190400000 | 201.77 |
1219276800000 | 201.06 |
1219363200000 | 205.7 |
1219622400000 | 203.87 |
1219708800000 | 203.99 |
1219795200000 | 205.09 |
1219881600000 | 208.27 |
1219968000000 | 208.64 |
1220227200000 | 208.24 |
1220313600000 | 209.08 |
1220400000000 | 206.6 |
1220486400000 | 199.43 |
1220572800000 | 193.86 |
1220832000000 | 199.97 |
1220918400000 | 194.88 |
1221004800000 | 194.75 |
1221091200000 | 192.35 |
1221177600000 | 194.89 |
1221436800000 | 189.39 |
1221523200000 | 185.8 |
1221609600000 | 179.82 |
1221696000000 | 180.44 |
1221782400000 | 194.8 |
1222041600000 | 192.99 |
1222128000000 | 187.96 |
1222214400000 | 186.79 |
1222300800000 | 188.28 |
1222387200000 | 183.35 |
1222646400000 | 171.98 |
1222732800000 | 172.44 |
1222819200000 | 169.03 |
1222905600000 | 163.39 |
1222992000000 | 166.76 |
1223251200000 | 152.62 |
1223337600000 | 149.16 |
1223424000000 | 142.21 |
1223510400000 | 142.96 |
1223596800000 | 138.02 |
1223856000000 | 140.01 |
1223942400000 | 144.66 |
1224028800000 | 135.54 |
1224115200000 | 127.8 |
1224201600000 | 128.77 |
1224460800000 | 133.13 |
1224547200000 | 134.74 |
1224633600000 | 128.3 |
1224720000000 | 124.83 |
1224806400000 | 118.12 |
1225065600000 | 114.82 |
1225152000000 | 117.21 |
1225238400000 | 123.98 |
1225324800000 | 130.73 |
1225411200000 | 131.41 |
1225670400000 | 136.57 |
1225756800000 | 147.52 |
1225843200000 | 145.31 |
1225929600000 | 135.74 |
1226016000000 | 137.36 |
1226275200000 | 139.76 |
1226361600000 | 134.08 |
1226448000000 | 130.04 |
1226534400000 | 128.32 |
1226620800000 | 128.65 |
1226880000000 | 126.57 |
1226966400000 | 124.83 |
1227052800000 | 118.85 |
1227139200000 | 116.76 |
1227225600000 | 114.85 |
1227484800000 | 123.13 |
1227571200000 | 123.94 |
1227657600000 | 124.53 |
1227744000000 | 128.91 |
1227830400000 | 128.79 |
1228089600000 | 123.37 |
1228176000000 | 125.11 |
1228262400000 | 125.36 |
1228348800000 | 126.49 |
1228435200000 | 120.7 |
1228694400000 | 128.26 |
1228780800000 | 131.73 |
1228867200000 | 134.09 |
1228953600000 | 131.6 |
1229040000000 | 129.04 |
1229299200000 | 129.94 |
1229385600000 | 131.36 |
1229472000000 | 129.9 |
1229558400000 | 128.96 |
1229644800000 | 127.23 |
1229904000000 | 125.58 |
1229990400000 | 127.53 |
1230076800000 | 128.33 |
1230508800000 | 128.62 |
1230595200000 | 130.96 |
1230681600000 | 131.6 |
1230854400000 | 137.93 |
1231113600000 | 139.61 |
1231200000000 | 140.01 |
1231286400000 | 136.98 |
1231372800000 | 136.91 |
1231459200000 | 135.15 |
1231718400000 | 133.12 |
1231804800000 | 131.4 |
1231891200000 | 126.08 |
1231977600000 | 125.34 |
1232064000000 | 126.82 |
1232323200000 | 124.67 |
1232409600000 | 121.49 |
1232496000000 | 123.08 |
1232582400000 | 122.19 |
1232668800000 | 121.39 |
1232928000000 | 125.27 |
1233014400000 | 126.04 |
1233100800000 | 128.4 |
1233187200000 | 124.74 |
1233273600000 | 125.46 |
1233532800000 | 121.85 |
1233619200000 | 125.17 |
1233705600000 | 129.82 |
1233792000000 | 130.22 |
1233878400000 | 134.55 |
1234137600000 | 136.9 |
1234224000000 | 135.1 |
1234310400000 | 137.01 |
1234396800000 | 134.95 |
1234483200000 | 135.59 |
1234742400000 | 135.78 |
1234828800000 | 131.23 |
1234915200000 | 130.43 |
1235001600000 | 131.78 |
1235088000000 | 127.23 |
1235347200000 | 124.47 |
1235433600000 | 124.45 |
1235520000000 | 123.59 |
1235606400000 | 126.59 |
1235692800000 | 124.25 |
1235952000000 | 120.69 |
1236038400000 | 116.51 |
1236124800000 | 122.51 |
1236211200000 | 118.92 |
1236297600000 | 117.62 |
1236556800000 | 117.6 |
1236643200000 | 123.47 |
1236729600000 | 124.19 |
1236816000000 | 123.8 |
1236902400000 | 122.31 |
1237161600000 | 125.07 |
1237248000000 | 124.54 |
1237334400000 | 123.75 |
1237420800000 | 126.86 |
1237507200000 | 127.23 |
1237766400000 | 128.57 |
1237852800000 | 125.94 |
1237939200000 | 127.31 |
1238025600000 | 128.36 |
1238112000000 | 125.99 |
1238371200000 | 121.61 |
1238457600000 | 124.44 |
1238544000000 | 125.85 |
1238630400000 | 132.9 |
1238716800000 | 134.04 |
1238976000000 | 132.75 |
1239062400000 | 130.48 |
1239148800000 | 131.9 |
1239235200000 | 133.63 |
1239667200000 | 137.03 |
1239753600000 | 137.53 |
1239840000000 | 142.38 |
1239926400000 | 147.83 |
1240185600000 | 142.65 |
1240272000000 | 142.3 |
1240358400000 | 148.21 |
1240444800000 | 148.57 |
1240531200000 | 150.39 |
1240790400000 | 149.07 |
1240876800000 | 146.55 |
1240963200000 | 149.14 |
1241049600000 | 150.37 |
1241136000000 | 150.55 |
1241395200000 | 156.93 |
1241481600000 | 156.57 |
1241568000000 | 161.56 |
1241654400000 | 160.88 |
1241740800000 | 165.21 |
1242000000000 | 161.74 |
1242086400000 | 159.86 |
1242172800000 | 154.86 |
1242259200000 | 157.24 |
1242345600000 | 158.59 |
1242604800000 | 161.33 |
1242691200000 | 163.68 |
1242777600000 | 164.66 |
1242864000000 | 165.37 |
1242950400000 | 161.8 |
1243209600000 | 162.44 |
1243296000000 | 161.04 |
1243382400000 | 162.71 |
1243468800000 | 162.08 |
1243555200000 | 162.77 |
1243814400000 | 164.91 |
1243900800000 | 168.49 |
1243987200000 | 163.02 |
1244073600000 | 163.32 |
1244160000000 | 163.9 |
1244419200000 | 162.26 |
1244505600000 | 163.78 |
1244592000000 | 166.5 |
1244678400000 | 169.86 |
1244764800000 | 168.92 |
1245024000000 | 165.33 |
1245110400000 | 166.18 |
1245196800000 | 160.17 |
1245283200000 | 161.46 |
1245369600000 | 161.93 |
1245628800000 | 156.92 |
1245715200000 | 156.97 |
1245801600000 | 161.56 |
1245888000000 | 161.2 |
1245974400000 | 160.54 |
1246233600000 | 163.86 |
1246320000000 | 161.84 |
1246406400000 | 163.78 |
1246492800000 | 162.1 |
1246579200000 | 161.26 |
1246838400000 | 158.65 |
1246924800000 | 159.4 |
1247011200000 | 157.25 |
1247097600000 | 157.7 |
1247184000000 | 155.4 |
1247443200000 | 157.71 |
1247529600000 | 160.11 |
1247616000000 | 165.99 |
1247702400000 | 166.39 |
1247788800000 | 169.38 |
1248048000000 | 170.61 |
1248134400000 | 173.37 |
1248220800000 | 174.34 |
1248307200000 | 176.29 |
1248393600000 | 175.8 |
1248652800000 | 175.43 |
1248739200000 | 173.8 |
1248825600000 | 172.96 |
1248912000000 | 176.07 |
1248998400000 | 175.85 |
1249257600000 | 180.13 |
1249344000000 | 177.8 |
1249430400000 | 179.48 |
1249516800000 | 180.28 |
1249603200000 | 181.43 |
1249862400000 | 180.39 |
1249948800000 | 177.99 |
1250035200000 | 178.94 |
1250121600000 | 181.69 |
1250208000000 | 181.23 |
1250467200000 | 177.2 |
1250553600000 | 179.8 |
1250640000000 | 179.8 |
1250726400000 | 182.11 |
1250812800000 | 185.14 |
1251072000000 | 188.33 |
1251158400000 | 188.22 |
1251244800000 | 186.42 |
1251331200000 | 186.19 |
1251417600000 | 189.05 |
1251676800000 | 186.31 |
1251763200000 | 183.67 |
1251849600000 | 179.71 |
1251936000000 | 181.55 |
1252022400000 | 184.27 |
1252281600000 | 187.3 |
1252368000000 | 188.14 |
1252454400000 | 191.43 |
1252540800000 | 191.61 |
1252627200000 | 192.19 |
1252886400000 | 191.31 |
1252972800000 | 191.6 |
1253059200000 | 194.8 |
1253145600000 | 195.78 |
1253232000000 | 194.96 |
1253491200000 | 193.8 |
1253577600000 | 194.62 |
1253664000000 | 194.38 |
1253750400000 | 191.52 |
1253836800000 | 191.09 |
1254096000000 | 193.86 |
1254182400000 | 191.98 |
1254268800000 | 191.7 |
1254355200000 | 187.9 |
1254441600000 | 183.59 |
1254700800000 | 185.96 |
1254787200000 | 189.81 |
1254873600000 | 189.55 |
1254960000000 | 192.71 |
1255046400000 | 193.61 |
1255305600000 | 195.54 |
1255392000000 | 194.21 |
1255478400000 | 197.79 |
1255564800000 | 198.24 |
1255651200000 | 199.05 |
1255910400000 | 202.16 |
1255996800000 | 201.44 |
1256083200000 | 200.22 |
1256169600000 | 197.85 |
1256256000000 | 196.62 |
1256515200000 | 193.54 |
1256601600000 | 193.32 |
1256688000000 | 189.12 |
1256774400000 | 193.47 |
1256860800000 | 194 |
1257120000000 | 192.47 |
1257206400000 | 191.59 |
1257292800000 | 195.21 |
1257379200000 | 196.55 |
1257465600000 | 197.22 |
1257724800000 | 199.33 |
1257811200000 | 199.11 |
1257897600000 | 200.55 |
1257984000000 | 201.28 |
1258070400000 | 201.33 |
1258329600000 | 206.08 |
1258416000000 | 204.23 |
1258502400000 | 206.05 |
1258588800000 | 202.68 |
1258675200000 | 203.68 |
1258934400000 | 208.43 |
1259020800000 | 207.46 |
1259107200000 | 208.46 |
1259193600000 | 203.4 |
1259280000000 | 205.63 |
1259539200000 | 204.29 |
1259625600000 | 209.26 |
1259712000000 | 209.77 |
1259798400000 | 209.76 |
1259884800000 | 211.76 |
1260144000000 | 213.69 |
1260230400000 | 212.14 |
1260316800000 | 210.26 |
1260403200000 | 210.55 |
1260489600000 | 213.2 |
1260748800000 | 213.8 |
1260835200000 | 213.62 |
1260921600000 | 215.01 |
1261008000000 | 214.38 |
1261094400000 | 212.32 |
1261353600000 | 214.24 |
1261440000000 | 216.16 |
1261526400000 | 216.43 |
1261612800000 | 217.05 |
1261958400000 | 217.13 |
1262044800000 | 217.63 |
1262131200000 | 216.6 |
1262217600000 | 216.45 |
1262563200000 | 220.37 |
1262649600000 | 221.95 |
1262736000000 | 221.53 |
1262822400000 | 222.68 |
1262908800000 | 223.96 |
1263168000000 | 223.66 |
1263254400000 | 219.47 |
1263340800000 | 219.8 |
1263427200000 | 221.03 |
1263513600000 | 218.37 |
1263772800000 | 219.28 |
1263859200000 | 220.19 |
1263945600000 | 216.74 |
1264032000000 | 214.84 |
1264118400000 | 213.52 |
1264377600000 | 213.74 |
1264464000000 | 211.82 |
1264550400000 | 212.7 |
1264636800000 | 210.96 |
1264723200000 | 213.8 |
1264982400000 | 214.63 |
1265068800000 | 216.31 |
1265155200000 | 214.76 |
1265241600000 | 210.36 |
1265328000000 | 207.73 |
1265587200000 | 205.58 |
1265673600000 | 206.82 |
1265760000000 | 204.73 |
1265846400000 | 205.22 |
1265932800000 | 201.8 |
1266192000000 | 200.1 |
1266278400000 | 203.94 |
1266364800000 | 205.57 |
1266451200000 | 206.53 |
1266537600000 | 209.16 |
1266796800000 | 208.83 |
1266883200000 | 207.71 |
1266969600000 | 207.32 |
1267056000000 | 204.94 |
1267142400000 | 207.16 |
1267401600000 | 211.97 |
1267488000000 | 213.9 |
1267574400000 | 215.49 |
1267660800000 | 215.03 |
1267747200000 | 216.86 |
1268006400000 | 217.62 |
1268092800000 | 218.01 |
1268179200000 | 220.32 |
1268265600000 | 219.55 |
1268352000000 | 222.13 |
1268611200000 | 220.47 |
1268697600000 | 222.75 |
1268784000000 | 224.32 |
1268870400000 | 223.54 |
1268956800000 | 222.32 |
1269216000000 | 224 |
1269302400000 | 226.5 |
1269388800000 | 226.18 |
1269475200000 | 227.75 |
1269561600000 | 229.76 |
1269820800000 | 230.56 |
1269907200000 | 228.98 |
1269993600000 | 229.65 |
1270080000000 | 231.08 |
1270512000000 | 234.61 |
1270598400000 | 234.97 |
1270684800000 | 232.18 |
1270771200000 | 235.54 |
1271030400000 | 237.18 |
1271116800000 | 235.66 |
1271203200000 | 237.24 |
1271289600000 | 237.31 |
1271376000000 | 236.16 |
1271635200000 | 233.29 |
1271721600000 | 237.18 |
1271808000000 | 235.63 |
1271894400000 | 234.59 |
1271980800000 | 237.83 |
1272240000000 | 239.28 |
1272326400000 | 234.95 |
1272412800000 | 232.63 |
1272499200000 | 239.17 |
1272585600000 | 239.64 |
1272844800000 | 239.91 |
1272931200000 | 232.38 |
1273017600000 | 227.25 |
1273104000000 | 224.29 |
1273190400000 | 216.38 |
1273449600000 | 230.41 |
1273536000000 | 228.52 |
1273622400000 | 232.88 |
1273708800000 | 232.98 |
1273795200000 | 229.02 |
1274054400000 | 229.31 |
1274140800000 | 231.56 |
1274227200000 | 224.73 |
1274313600000 | 219.8 |
1274400000000 | 220.95 |
1274659200000 | 219.59 |
1274745600000 | 213.99 |
1274832000000 | 219.9 |
1274918400000 | 225.28 |
1275004800000 | 223.42 |
1275264000000 | 222.24 |
1275350400000 | 221.69 |
1275436800000 | 223.78 |
1275523200000 | 226.78 |
1275609600000 | 223.27 |
1275868800000 | 221.67 |
1275955200000 | 220.7 |
1276041600000 | 225.81 |
1276128000000 | 231.48 |
1276214400000 | 232.03 |
1276473600000 | 236.45 |
1276560000000 | 237.76 |
1276646400000 | 237.22 |
1276732800000 | 236.28 |
1276819200000 | 236.89 |
1277078400000 | 239 |
1277164800000 | 237.98 |
1277251200000 | 234.64 |
1277337600000 | 229.87 |
1277424000000 | 228.51 |
1277683200000 | 229.21 |
1277769600000 | 220.32 |
1277856000000 | 221.45 |
1277942400000 | 216.15 |
1278028800000 | 217.5 |
1278288000000 | 217.15 |
1278374400000 | 223.91 |
1278460800000 | 225.05 |
1278547200000 | 225.03 |
1278633600000 | 226.5 |
1278892800000 | 226.91 |
1278979200000 | 231.63 |
1279065600000 | 230.69 |
1279152000000 | 229.21 |
1279238400000 | 226.04 |
1279497600000 | 225.25 |
1279584000000 | 225.49 |
1279670400000 | 229.23 |
1279756800000 | 233.01 |
1279843200000 | 234.84 |
1280102400000 | 235.79 |
1280188800000 | 235.38 |
1280275200000 | 234.35 |
1280361600000 | 233.7 |
1280448000000 | 232.68 |
1280707200000 | 237.68 |
1280793600000 | 238.52 |
1280880000000 | 239.6 |
1280966400000 | 240.55 |
1281052800000 | 238.49 |
1281312000000 | 240.59 |
1281398400000 | 237.37 |
1281484800000 | 231.98 |
1281571200000 | 231.22 |
1281657600000 | 232.88 |
1281916800000 | 232.79 |
1282003200000 | 236.47 |
1282089600000 | 236.58 |
1282176000000 | 233.82 |
1282262400000 | 229.26 |
1282521600000 | 228.93 |
1282608000000 | 225.21 |
1282694400000 | 223 |
1282780800000 | 225.38 |
1282867200000 | 227 |
1283126400000 | 225.94 |
1283212800000 | 226.42 |
1283299200000 | 234.6 |
1283385600000 | 234.44 |
1283472000000 | 236.46 |
1283731200000 | 236.49 |
1283817600000 | 235.46 |
1283904000000 | 237.81 |
1283990400000 | 240.02 |
1284076800000 | 241.04 |
1284336000000 | 242.91 |
1284422400000 | 242.49 |
1284508800000 | 241.87 |
1284595200000 | 241.5 |
1284681600000 | 242.94 |
1284940800000 | 244.41 |
1285027200000 | 245.62 |
1285113600000 | 244.19 |
1285200000000 | 243.2 |
1285286400000 | 247.71 |
1285545600000 | 246.97 |
1285632000000 | 248.34 |
1285718400000 | 248.28 |
1285804800000 | 249.24 |
1285891200000 | 248.62 |
1286150400000 | 246.75 |
1286236800000 | 250.08 |
1286323200000 | 253.03 |
1286409600000 | 251.64 |
1286496000000 | 252.2 |
1286755200000 | 253.3 |
1286841600000 | 252.84 |
1286928000000 | 256.54 |
1287014400000 | 254.69 |
1287100800000 | 252.87 |
1287360000000 | 252.15 |
1287446400000 | 252.05 |
1287532800000 | 254.96 |
1287619200000 | 258.83 |
1287705600000 | 255.7 |
1287964800000 | 256.66 |
1288051200000 | 257.03 |
1288137600000 | 255.4 |
1288224000000 | 253.49 |
1288310400000 | 252.38 |
1288569600000 | 254.78 |
1288656000000 | 255.87 |
1288742400000 | 255.17 |
1288828800000 | 260.48 |
1288915200000 | 260.25 |
1289174400000 | 261.28 |
1289260800000 | 263.94 |
1289347200000 | 261.92 |
1289433600000 | 262.8 |
1289520000000 | 260.35 |
1289779200000 | 263.43 |
1289865600000 | 257.8 |
1289952000000 | 258.01 |
1290038400000 | 262.27 |
1290124800000 | 262.79 |
1290384000000 | 262.35 |
1290470400000 | 257.67 |
1290556800000 | 259.18 |
1290643200000 | 260.59 |
1290729600000 | 260.7 |
1290988800000 | 256.71 |
1291075200000 | 256.58 |
1291161600000 | 263.77 |
1291248000000 | 268.38 |
1291334400000 | 268.52 |
1291593600000 | 268.85 |
1291680000000 | 271.65 |
1291766400000 | 270.55 |
1291852800000 | 266.32 |
1291939200000 | 267.57 |
1292198400000 | 270.8 |
1292284800000 | 269.96 |
1292371200000 | 269.28 |
1292457600000 | 268.09 |
1292544000000 | 268.56 |
1292803200000 | 269.52 |
1292889600000 | 273.18 |
1292976000000 | 273.66 |
1293062400000 | 273.23 |
1293148800000 | 273.56 |
1293408000000 | 272.98 |
1293494400000 | 273.81 |
1293580800000 | 274.5 |
1293667200000 | 272.75 |
1293753600000 | 273.46 |
1294012800000 | 278.28 |
1294099200000 | 276.34 |
1294185600000 | 273.26 |
1294272000000 | 274.46 |
1294358400000 | 275.27 |
1294617600000 | 273.54 |
1294704000000 | 277.17 |
1294790400000 | 278.43 |
1294876800000 | 276.48 |
1294963200000 | 276.8 |
1295222400000 | 274.82 |
1295308800000 | 276.93 |
1295395200000 | 271.91 |
1295481600000 | 267.13 |
1295568000000 | 270.43 |
1295827200000 | 269.91 |
1295913600000 | 269.09 |
1296000000000 | 271.1 |
1296086400000 | 271.19 |
1296172800000 | 269.53 |
1296432000000 | 267.48 |
1296518400000 | 269.01 |
1296604800000 | 266.71 |
1296691200000 | 265.77 |
1296777600000 | 266.03 |
1297036800000 | 267.74 |
1297123200000 | 265.37 |
1297209600000 | 267.32 |
1297296000000 | 265.05 |
1297382400000 | 267.22 |
1297641600000 | 267.17 |
1297728000000 | 264.69 |
1297814400000 | 264.62 |
1297900800000 | 262.58 |
1297987200000 | 264.09 |
1298246400000 | 263.51 |
1298332800000 | 262.95 |
1298419200000 | 260.08 |
1298505600000 | 261.66 |
1298592000000 | 265.14 |
1298851200000 | 266.17 |
1298937600000 | 265.28 |
1299024000000 | 263.75 |
1299110400000 | 267 |
1299196800000 | 266.54 |
1299456000000 | 266.84 |
1299542400000 | 267.66 |
1299628800000 | 268.39 |
1299715200000 | 264.64 |
1299801600000 | 260.92 |
1300060800000 | 259.77 |
1300147200000 | 256.1 |
1300233600000 | 255.51 |
1300320000000 | 258.81 |
1300406400000 | 261.73 |
1300665600000 | 266.58 |
1300752000000 | 266.27 |
1300838400000 | 267.34 |
1300924800000 | 271.5 |
1301011200000 | 273.73 |
1301270400000 | 274.4 |
1301356800000 | 274.15 |
1301443200000 | 276.9 |
1301529600000 | 278.13 |
1301616000000 | 281.47 |
1301875200000 | 283.78 |
1301961600000 | 283.07 |
1302048000000 | 284.27 |
1302134400000 | 281.17 |
1302220800000 | 281.8 |
1302480000000 | 281.7 |
1302566400000 | 277.72 |
1302652800000 | 278.82 |
1302739200000 | 276.49 |
1302825600000 | 275.69 |
1303084800000 | 271.78 |
1303171200000 | 275.45 |
1303257600000 | 278.83 |
1303344000000 | 279.27 |
1303776000000 | 281.98 |
1303862400000 | 280.28 |
1303948800000 | 280.36 |
1304035200000 | 283.19 |
1304294400000 | 283.45 |
1304380800000 | 280.89 |
1304467200000 | 276.72 |
1304553600000 | 275.24 |
1304640000000 | 278.56 |
1304899200000 | 278.55 |
1304985600000 | 280.51 |
1305072000000 | 281.4 |
1305158400000 | 280.23 |
1305244800000 | 281.27 |
1305504000000 | 280.99 |
1305590400000 | 278.09 |
1305676800000 | 277.37 |
1305763200000 | 278.6 |
1305849600000 | 278.88 |
1306108800000 | 272.85 |
1306195200000 | 272.67 |
1306281600000 | 273.43 |
1306368000000 | 270.89 |
1306454400000 | 272.64 |
1306713600000 | 273.38 |
1306800000000 | 275.58 |
1306886400000 | 275.79 |
1306972800000 | 276.91 |
1307059200000 | 271.64 |
1307318400000 | 271.18 |
1307404800000 | 271.15 |
1307491200000 | 265.44 |
1307577600000 | 267.72 |
1307664000000 | 263.63 |
1307923200000 | 262.63 |
1308009600000 | 266.01 |
1308096000000 | 261.79 |
1308182400000 | 258.34 |
1308268800000 | 259.98 |
1308528000000 | 254.82 |
1308614400000 | 260.31 |
1308700800000 | 257.92 |
1308787200000 | 253.94 |
1308873600000 | 253.55 |
1309132800000 | 255.22 |
1309219200000 | 256.29 |
1309305600000 | 262.88 |
1309392000000 | 267.74 |
1309478400000 | 268.97 |
1309737600000 | 270.96 |
1309824000000 | 270.22 |
1309910400000 | 268.44 |
1309996800000 | 271.51 |
1310083200000 | 268.92 |
1310342400000 | 264.55 |
1310428800000 | 262.88 |
1310515200000 | 266.58 |
1310601600000 | 264.08 |
1310688000000 | 260.61 |
1310947200000 | 254.38 |
1311033600000 | 256.13 |
1311120000000 | 258.29 |
1311206400000 | 258.41 |
1311292800000 | 260.71 |
1311552000000 | 259.56 |
1311638400000 | 257.04 |
1311724800000 | 254.33 |
1311811200000 | 251.78 |
1311897600000 | 250.17 |
1312156800000 | 244.77 |
1312243200000 | 236.09 |
1312329600000 | 231.02 |
1312416000000 | 221.08 |
1312502400000 | 221.03 |
1312761600000 | 209.04 |
1312848000000 | 217.99 |
1312934400000 | 212.51 |
1313020800000 | 219.46 |
1313107200000 | 225.12 |
1313366400000 | 228.79 |
1313452800000 | 224.49 |
1313539200000 | 223.42 |
1313625600000 | 210.28 |
1313712000000 | 207.2 |
1313971200000 | 207.91 |
1314057600000 | 209.72 |
1314144000000 | 212.7 |
1314230400000 | 210.4 |
1314316800000 | 211.36 |
1314576000000 | 217.07 |
1314662400000 | 218.98 |
1314748800000 | 224.99 |
1314835200000 | 225.43 |
1314921600000 | 218.57 |
1315180800000 | 209.23 |
1315267200000 | 208.66 |
1315353600000 | 215.64 |
1315440000000 | 215.55 |
1315526400000 | 208.65 |
1315785600000 | 205.24 |
1315872000000 | 207.21 |
1315958400000 | 211.86 |
1316044800000 | 216.81 |
1316131200000 | 217.43 |
1316390400000 | 211 |
1316476800000 | 214.2 |
1316563200000 | 212.87 |
1316649600000 | 204.23 |
1316736000000 | 201.71 |
1316995200000 | 202.36 |
1317081600000 | 211.24 |
1317168000000 | 208.41 |
1317254400000 | 211.55 |
1317340800000 | 207.41 |
1317600000000 | 204.81 |
1317686400000 | 197.26 |
1317772800000 | 202.96 |
1317859200000 | 208.95 |
1317945600000 | 208.05 |
1318204800000 | 214.01 |
1318291200000 | 213.69 |
1318377600000 | 218.28 |
1318464000000 | 216.14 |
1318550400000 | 220.13 |
1318809600000 | 215.8 |
1318896000000 | 217.47 |
1318982400000 | 216.57 |
1319068800000 | 215.03 |
1319155200000 | 221.51 |
1319414400000 | 226.81 |
1319500800000 | 226.76 |
1319587200000 | 227.86 |
1319673600000 | 235.63 |
1319760000000 | 235.6 |
1320019200000 | 227.16 |
1320105600000 | 218.5 |
1320192000000 | 222.99 |
1320278400000 | 227.51 |
1320364800000 | 226.67 |
1320624000000 | 225.17 |
1320710400000 | 225.78 |
1320796800000 | 221.73 |
1320883200000 | 221.34 |
1320969600000 | 229.49 |
1321228800000 | 227.54 |
1321315200000 | 225.36 |
1321401600000 | 225.02 |
1321488000000 | 221.64 |
1321574400000 | 219.81 |
1321833600000 | 212.36 |
1321920000000 | 213.12 |
1322006400000 | 209.99 |
1322092800000 | 211.38 |
1322179200000 | 213.2 |
1322438400000 | 222.02 |
1322524800000 | 222.71 |
1322611200000 | 231.11 |
1322697600000 | 229.68 |
1322784000000 | 229.41 |
1323043200000 | 232.4 |
1323129600000 | 230.81 |
1323216000000 | 229.39 |
1323302400000 | 223.8 |
1323388800000 | 224.55 |
1323648000000 | 220.23 |
1323734400000 | 223.34 |
1323820800000 | 216.8 |
1323907200000 | 217.73 |
1323993600000 | 216.66 |
1324252800000 | 215.16 |
1324339200000 | 221.99 |
1324425600000 | 221.61 |
1324512000000 | 223.41 |
1324598400000 | 225.86 |
1324944000000 | 225.4 |
1325030400000 | 224.42 |
1325116800000 | 225.6 |
1325203200000 | 227.81 |
1325462400000 | 231.7 |
1325548800000 | 236.15 |
1325635200000 | 233.25 |
1325721600000 | 232.76 |
1325808000000 | 232.44 |
1326067200000 | 232.28 |
1326153600000 | 236.56 |
1326240000000 | 235.75 |
1326326400000 | 237.92 |
1326412800000 | 236.23 |
1326672000000 | 237.19 |
1326758400000 | 240.27 |
1326844800000 | 241.35 |
1326931200000 | 242.32 |
1327017600000 | 240.7 |
1327276800000 | 242.03 |
1327363200000 | 239.75 |
1327449600000 | 241.19 |
1327536000000 | 245.73 |
1327622400000 | 244.33 |
1327881600000 | 240.47 |
1327968000000 | 243.71 |
1328054400000 | 248.82 |
1328140800000 | 249.71 |
1328227200000 | 251.99 |
1328486400000 | 251.03 |
1328572800000 | 249.17 |
1328659200000 | 249.35 |
1328745600000 | 248.78 |
1328832000000 | 247.06 |
1329091200000 | 248.59 |
1329177600000 | 246.81 |
1329264000000 | 250.57 |
1329350400000 | 250.8 |
1329436800000 | 253.78 |
1329696000000 | 257.66 |
1329782400000 | 255.69 |
1329868800000 | 254.93 |
1329955200000 | 254.24 |
1330041600000 | 255.47 |
1330300800000 | 253.9 |
1330387200000 | 255.21 |
1330473600000 | 255.19 |
1330560000000 | 255.22 |
1330646400000 | 255.34 |
1330905600000 | 253.57 |
1330992000000 | 245.85 |
1331078400000 | 248.82 |
1331164800000 | 253.9 |
1331251200000 | 255.44 |
1331510400000 | 255.72 |
1331596800000 | 258.12 |
1331683200000 | 259.5 |
1331769600000 | 260.19 |
1331856000000 | 260.89 |
1332115200000 | 260.49 |
1332201600000 | 257.05 |
1332288000000 | 254.54 |
1332374400000 | 252.04 |
1332460800000 | 254.28 |
1332720000000 | 259.9 |
1332806400000 | 257.11 |
1332892800000 | 254.48 |
1332979200000 | 251.8 |
1333065600000 | 256.37 |
1333324800000 | 259.25 |
1333411200000 | 258.89 |
1333497600000 | 251.59 |
1333584000000 | 252.11 |
1334016000000 | 246.41 |
1334102400000 | 248.01 |
1334188800000 | 253.65 |
1334275200000 | 250.08 |
1334534400000 | 252.48 |
1334620800000 | 257.48 |
1334707200000 | 253.29 |
1334793600000 | 253.91 |
1334880000000 | 255.54 |
1335139200000 | 247.61 |
1335225600000 | 251.51 |
1335312000000 | 255.29 |
1335398400000 | 253.75 |
1335484800000 | 258.4 |
1335744000000 | 257.32 |
1335830400000 | 257.54 |
1335916800000 | 256.01 |
1336003200000 | 257.96 |
1336089600000 | 254.04 |
1336348800000 | 253.18 |
1336435200000 | 248.96 |
1336521600000 | 247.78 |
1336608000000 | 251.4 |
1336694400000 | 252.82 |
1336953600000 | 247 |
1337040000000 | 245.56 |
1337126400000 | 243.62 |
1337212800000 | 244.23 |
1337299200000 | 238.74 |
1337558400000 | 241.13 |
1337644800000 | 246.19 |
1337731200000 | 239.06 |
1337817600000 | 241.25 |
1337904000000 | 240.93 |
1338163200000 | 241.5 |
1338249600000 | 245.75 |
1338336000000 | 241.21 |
1338422400000 | 238.19 |
1338508800000 | 231.57 |
1338768000000 | 227.93 |
1338854400000 | 228.89 |
1338940800000 | 232.1 |
1339027200000 | 238 |
1339113600000 | 234.74 |
1339372800000 | 234.84 |
1339459200000 | 234.43 |
1339545600000 | 230.14 |
1339632000000 | 229.56 |
1339718400000 | 232.47 |
1339977600000 | 233.22 |
1340064000000 | 236.63 |
1340150400000 | 239.51 |
1340236800000 | 237.52 |
1340323200000 | 236.6 |
1340582400000 | 231.3 |
1340668800000 | 229.64 |
1340755200000 | 232.26 |
1340841600000 | 229.81 |
1340928000000 | 238.6 |
1341187200000 | 241.31 |
1341273600000 | 245.46 |
1341360000000 | 244.41 |
1341446400000 | 243.57 |
1341532800000 | 240.14 |
1341792000000 | 238.77 |
1341878400000 | 241.47 |
1341964800000 | 239.78 |
1342051200000 | 237.52 |
1342137600000 | 241.44 |
1342396800000 | 243.69 |
1342483200000 | 242.7 |
1342569600000 | 242.84 |
1342656000000 | 247.84 |
1342742400000 | 243.1 |
1343001600000 | 236.81 |
1343088000000 | 237.02 |
1343174400000 | 238.75 |
1343260800000 | 242.77 |
1343347200000 | 246.52 |
1343606400000 | 246.1 |
1343692800000 | 244.71 |
1343779200000 | 242.46 |
1343865600000 | 239.22 |
1343952000000 | 244.98 |
1344211200000 | 246.88 |
1344297600000 | 247.95 |
1344384000000 | 246.36 |
1344470400000 | 248.46 |
1344556800000 | 245.97 |
1344816000000 | 245.8 |
1344902400000 | 246.87 |
1344988800000 | 245.45 |
1345075200000 | 248 |
1345161600000 | 250.01 |
1345420800000 | 248.45 |
1345507200000 | 250.74 |
1345593600000 | 246.8 |
1345680000000 | 244.95 |
1345766400000 | 243.74 |
1346025600000 | 245.19 |
1346112000000 | 242.55 |
1346198400000 | 244.4 |
1346284800000 | 243.15 |
1346371200000 | 244.96 |
1346630400000 | 248.51 |
1346716800000 | 245.43 |
1346803200000 | 246.5 |
1346889600000 | 251.75 |
1346976000000 | 253.94 |
1347235200000 | 253.61 |
1347321600000 | 254.9 |
1347408000000 | 256.34 |
1347494400000 | 256.2 |
1347580800000 | 264.28 |
1347840000000 | 262.52 |
1347926400000 | 259.7 |
1348012800000 | 258.82 |
1348099200000 | 257.24 |
1348185600000 | 259.04 |
1348444800000 | 257.0299 |
1348531200000 | 257.91 |
1348617600000 | 254.06 |
1348704000000 | 253.66 |
1348790400000 | 252.59 |
1349049600000 | 257.19 |
1349136000000 | 257.58 |
1349222400000 | 258 |
1349308800000 | 257.48 |
1349395200000 | 261.47 |
1349654400000 | 258.83 |
1349740800000 | 257.04 |
1349827200000 | 255.56 |
1349913600000 | 257.54 |
1350000000000 | 256.37 |
1350259200000 | 257.42 |
1350345600000 | 259.15 |
1350432000000 | 261.16 |
1350518400000 | 260.75 |
1350604800000 | 258.19 |
1350864000000 | 258.15 |
1350950400000 | 253.22 |
1351036800000 | 255.99 |
1351123200000 | 256.77 |
1351209600000 | 258.04 |
1351468800000 | 257.31 |
1351555200000 | 257.55 |
1351641600000 | 256.41 |
1351728000000 | 260.8 |
1351814400000 | 262.06 |
1352073600000 | 260.51 |
1352160000000 | 261.64 |
1352246400000 | 258.68 |
1352332800000 | 257.12 |
1352419200000 | 257.77 |
1352678400000 | 258.06 |
1352764800000 | 257.45 |
1352851200000 | 256.86 |
1352937600000 | 254.05 |
1353024000000 | 252.48 |
1353283200000 | 257.63 |
1353369600000 | 260.3 |
1353456000000 | 260.18 |
1353542400000 | 262.92 |
1353628800000 | 263.96 |
1353888000000 | 262.43 |
1353974400000 | 264.42 |
1354060800000 | 263.12 |
1354147200000 | 267.39 |
1354233600000 | 268.27 |
1354492800000 | 269.22 |
1354579200000 | 269.02 |
1354665600000 | 269.99 |
1354752000000 | 271.37 |
1354838400000 | 271.9 |
1355097600000 | 272.65 |
1355184000000 | 274.4 |
1355270400000 | 274.5299 |
1355356800000 | 272.75 |
1355443200000 | 273.94 |
1355702400000 | 272.97 |
1355788800000 | 274.17 |
1355875200000 | 273.5299 |
1355961600000 | 272.77 |
1356048000000 | 272.1 |
1356307200000 | 272.22 |
1356566400000 | 272.95 |
1356652800000 | 271.5299 |
1356912000000 | 271.26 |
1357084800000 | 277.95 |
1357171200000 | 277.77 |
1357257600000 | 278.02 |
1357516800000 | 275.5899 |
1357603200000 | 276.16 |
1357689600000 | 276.51 |
1357776000000 | 275.87 |
1357862400000 | 276.17 |
1358121600000 | 275.8 |
1358208000000 | 275.05 |
1358294400000 | 276.29 |
1358380800000 | 278.97 |
1358467200000 | 278.85 |
1358726400000 | 279.89 |
1358812800000 | 279.25 |
1358899200000 | 280.22 |
1358985600000 | 280.82 |
1359072000000 | 282.95 |
1359331200000 | 281.95 |
1359417600000 | 281.68 |
1359504000000 | 281.0899 |
1359590400000 | 278.0299 |
1359676800000 | 280.26 |
1359936000000 | 276.5899 |
1360022400000 | 278.2799 |
1360108800000 | 278.33 |
1360195200000 | 277.49 |
1360281600000 | 278.27 |
1360540800000 | 276.55 |
1360627200000 | 277.68 |
1360713600000 | 279.79 |
1360800000000 | 277.56 |
1360886400000 | 278.33 |
1361145600000 | 276.7 |
1361232000000 | 279.3 |
1361318400000 | 279.7799 |
1361404800000 | 276.77 |
1361491200000 | 280.02 |
1361750400000 | 279.55 |
1361836800000 | 275.87 |
1361923200000 | 277.75 |
1362009600000 | 278.35 |
1362096000000 | 277.41 |
1362355200000 | 278.2 |
1362441600000 | 280.2799 |
1362528000000 | 279.67 |
1362614400000 | 278.88 |
1362700800000 | 280 |
1362960000000 | 280.08 |
1363046400000 | 277.7799 |
1363132800000 | 278.31 |
1363219200000 | 280.15 |
1363305600000 | 280.02 |
1363564800000 | 278.3 |
1363651200000 | 276.67 |
1363737600000 | 278.24 |
1363824000000 | 276.63 |
1363910400000 | 277.65 |
1364169600000 | 278.06 |
1364256000000 | 277.91 |
1364342400000 | 276.14 |
1364428800000 | 278.54 |
1364860800000 | 280.05 |
1364947200000 | 280.18 |
1365033600000 | 279.83 |
1365120000000 | 275.49 |
1365379200000 | 275.64 |
1365465600000 | 276.77 |
1365552000000 | 280.61 |
1365638400000 | 280.83 |
1365724800000 | 279.27 |
1365984000000 | 276.07 |
1366070400000 | 273.81 |
1366156800000 | 272.04 |
1366243200000 | 273.01 |
1366329600000 | 273.77 |
1366588800000 | 273.2799 |
1366675200000 | 280.57 |
1366761600000 | 282.23 |
1366848000000 | 285.36 |
1366934400000 | 284.26 |
1367193600000 | 284.58 |
1367280000000 | 285.0299 |
1367366400000 | 285.19 |
1367452800000 | 283.19 |
1367539200000 | 286.44 |
1367798400000 | 286.92 |
1367884800000 | 288.19 |
1367971200000 | 292.1 |
1368057600000 | 291.98 |
1368144000000 | 294.36 |
1368403200000 | 295.33 |
1368489600000 | 296.81 |
1368576000000 | 296.97 |
1368662400000 | 296.26 |
1368748800000 | 295.69 |
1369008000000 | 295.25 |
1369094400000 | 296.11 |
1369180800000 | 296.2799 |
1369267200000 | 291.04 |
1369353600000 | 290.83 |
1369612800000 | 292.49 |
1369699200000 | 294.86 |
1369785600000 | 291.2799 |
1369872000000 | 290.98 |
1369958400000 | 289.16 |
1370217600000 | 287.96 |
1370304000000 | 286.58 |
1370390400000 | 284.18 |
1370476800000 | 283.55 |
1370563200000 | 285.38 |
1370822400000 | 285.69 |
1370908800000 | 282.15 |
1370995200000 | 281.43 |
1371081600000 | 281.55 |
1371168000000 | 281.58 |
1371427200000 | 284.43 |
1371513600000 | 285.56 |
1371600000000 | 283.0899 |
1371686400000 | 276.88 |
1371772800000 | 277.86 |
1372032000000 | 271.8 |
1372118400000 | 275.83 |
1372204800000 | 277.32 |
1372291200000 | 280.48 |
1372377600000 | 277.06 |
1372636800000 | 277.33 |
1372723200000 | 278.15 |
1372809600000 | 276.23 |
1372896000000 | 280.56 |
1372982400000 | 280.5299 |
1373241600000 | 284.01 |
1373328000000 | 287.07 |
1373414400000 | 288.55 |
1373500800000 | 294.3 |
1373587200000 | 294.68 |
1373846400000 | 295.26 |
1373932800000 | 294.01 |
1374019200000 | 294.16 |
1374105600000 | 294.63 |
1374192000000 | 294.07 |
1374451200000 | 292.5899 |
1374537600000 | 293.33 |
1374624000000 | 295.64 |
1374710400000 | 294.89 |
1374796800000 | 293.31 |
1375056000000 | 293.51 |
1375142400000 | 296.44 |
1375228800000 | 296.31 |
1375315200000 | 300.08 |
1375401600000 | 301.41 |
1375660800000 | 302.18 |
1375747200000 | 300.89 |
1375833600000 | 298.9 |
1375920000000 | 300.23 |
1376006400000 | 302.7 |
1376265600000 | 303.64 |
1376352000000 | 305.25 |
1376438400000 | 305.38 |
1376524800000 | 302.87 |
1376611200000 | 304.47 |
1376870400000 | 303.9 |
1376956800000 | 302.11 |
1377043200000 | 300.56 |
1377129600000 | 301.3 |
1377216000000 | 303.0299 |
1377475200000 | 303.25 |
1377561600000 | 298.41 |
1377648000000 | 296.45 |
1377734400000 | 298.91 |
1377820800000 | 297.22 |
1378080000000 | 301.67 |
1378166400000 | 302.11 |
1378252800000 | 303.89 |
1378339200000 | 305.05 |
1378425600000 | 306.14 |
1378684800000 | 305.66 |
1378771200000 | 310.91 |
1378857600000 | 310.26 |
1378944000000 | 309.97 |
1379030400000 | 310.29 |
1379289600000 | 311.3399 |
1379376000000 | 309.08 |
1379462400000 | 308.71 |
1379548800000 | 309.96 |
1379635200000 | 310.5 |
1379894400000 | 308.51 |
1379980800000 | 308.44 |
1380067200000 | 307.52 |
1380153600000 | 306.66 |
1380240000000 | 306.61 |
1380499200000 | 303.62 |
1380585600000 | 304.14 |
1380672000000 | 303.48 |
1380758400000 | 303.45 |
1380844800000 | 302.06 |
1381104000000 | 300.86 |
1381190400000 | 299.47 |
1381276800000 | 297.95 |
1381363200000 | 304.24 |
1381449600000 | 303.72 |
1381708800000 | 303.3399 |
1381795200000 | 304.93 |
1381881600000 | 306.63 |
1381968000000 | 303.93 |
1382054400000 | 307.73 |
1382313600000 | 310.0299 |
1382400000000 | 311.57 |
1382486400000 | 311.74 |
1382572800000 | 312.58 |
1382659200000 | 310.18 |
1382918400000 | 309.49 |
1383004800000 | 310.52 |
1383091200000 | 310.87 |
1383177600000 | 311.93 |
1383264000000 | 311.65 |
1383523200000 | 313.07 |
1383609600000 | 312.19 |
1383696000000 | 316.0899 |
1383782400000 | 315.39 |
1383868800000 | 314.82 |
1384128000000 | 315.95 |
1384214400000 | 315.19 |
1384300800000 | 314.5 |
1384387200000 | 317.08 |
1384473600000 | 318.86 |
1384732800000 | 319.31 |
1384819200000 | 319.1 |
1384905600000 | 317.88 |
1384992000000 | 318.13 |
1385078400000 | 317.64 |
1385337600000 | 318.56 |
1385424000000 | 318.4 |
1385510400000 | 321.89 |
1385596800000 | 322.41 |
1385683200000 | 320.65 |
1385942400000 | 319.76 |
1386028800000 | 314.22 |
1386115200000 | 311.31 |
1386201600000 | 311.0899 |
1386288000000 | 312.32 |
1386547200000 | 314.75 |
1386633600000 | 314.66 |
1386720000000 | 315.16 |
1386806400000 | 311.83 |
1386892800000 | 310.88 |
1387152000000 | 314.54 |
1387238400000 | 313.18 |
1387324800000 | 314.39 |
1387411200000 | 320.63 |
1387497600000 | 323.17 |
1387756800000 | 325.11 |
1387843200000 | 325.3399 |
1388102400000 | 328.4 |
1388361600000 | 326.46 |
1388448000000 | 326.02 |
1388620800000 | 326.24 |
1388707200000 | 327.82 |
1388966400000 | 328.86 |
1389052800000 | 327.93 |
1389139200000 | 329.11 |
1389225600000 | 330.99 |
1389312000000 | 330.85 |
1389571200000 | 331.07 |
1389657600000 | 328.35 |
1389744000000 | 332.14 |
1389830400000 | 333.12 |
1389916800000 | 333.2799 |
1390176000000 | 331.87 |
1390262400000 | 333.0299 |
1390348800000 | 332.27 |
1390435200000 | 329.51 |
1390521600000 | 322.99 |
1390780800000 | 318.26 |
1390867200000 | 322.0299 |
1390953600000 | 321.27 |
1391040000000 | 322.21 |
1391126400000 | 319.48 |
1391385600000 | 316.7799 |
1391472000000 | 315.86 |
1391558400000 | 319.69 |
1391644800000 | 323.86 |
1391731200000 | 325.48 |
1391990400000 | 327.01 |
1392076800000 | 329.77 |
1392163200000 | 328.6 |
1392249600000 | 330.96 |
1392336000000 | 331.38 |
1392595200000 | 333.75 |
1392681600000 | 333.8399 |
1392768000000 | 337.91 |
1392854400000 | 338.98 |
1392940800000 | 340.83 |
1393200000000 | 342.16 |
1393286400000 | 343.12 |
1393372800000 | 341.71 |
1393459200000 | 341.14 |
1393545600000 | 340.52 |
1393804800000 | 331.85 |
1393891200000 | 338.43 |
1393977600000 | 337.2799 |
1394064000000 | 340.65 |
1394150400000 | 334.94 |
1394409600000 | 333.16 |
1394496000000 | 332.26 |
1394582400000 | 328.71 |
1394668800000 | 325.9 |
1394755200000 | 324.41 |
1395014400000 | 327.9 |
1395100800000 | 328.65 |
1395187200000 | 327.88 |
1395273600000 | 324.54 |
1395360000000 | 325.98 |
1395619200000 | 320.89 |
1395705600000 | 325.77 |
1395792000000 | 330.6 |
1395878400000 | 330.58 |
1395964800000 | 334.75 |
1396224000000 | 337.54 |
1396310400000 | 340.72 |
1396396800000 | 342.46 |
1396483200000 | 342.41 |
1396569600000 | 344.76 |
1396828800000 | 340.61 |
1396915200000 | 338.5 |
1397001600000 | 342.88 |
1397088000000 | 344.11 |
1397174400000 | 339.15 |
1397433600000 | 337.24 |
1397520000000 | 334.77 |
1397606400000 | 339.9 |
1397692800000 | 339.68 |
1398124800000 | 347.04 |
1398211200000 | 347.57 |
1398297600000 | 349.24 |
1398384000000 | 349.01 |
1398643200000 | 347.08 |
1398729600000 | 350.7799 |
1398816000000 | 351.95 |
1398902400000 | 352.14 |
1398988800000 | 353.19 |
1399248000000 | 354.29 |
1399334400000 | 352.5299 |
1399420800000 | 351.38 |
1399507200000 | 353.55 |
1399593600000 | 357.66 |
1399852800000 | 362.74 |
1399939200000 | 363.26 |
1400025600000 | 363.66 |
1400112000000 | 361.38 |
1400198400000 | 359.48 |
1400457600000 | 362.1 |
1400544000000 | 362.41 |
1400630400000 | 362.93 |
1400716800000 | 365.95 |
1400803200000 | 366.81 |
1401062400000 | 366.86 |
1401148800000 | 366.38 |
1401235200000 | 366.19 |
1401321600000 | 366.21 |
1401408000000 | 368.36 |
1401667200000 | 370.0299 |
1401753600000 | 367.81 |
1401840000000 | 368.33 |
1401926400000 | 369.17 |
1402012800000 | 370.19 |
1402272000000 | 373.1 |
1402358400000 | 372.5299 |
1402444800000 | 369.3 |
1402531200000 | 370.54 |
1402617600000 | 367.31 |
1402876800000 | 365.58 |
1402963200000 | 364.38 |
1403049600000 | 366.82 |
1403136000000 | 369.72 |
1403222400000 | 370.5 |
1403481600000 | 370.69 |
1403568000000 | 369.62 |
1403654400000 | 366.13 |
1403740800000 | 366.68 |
1403827200000 | 368.1 |
1404086400000 | 367.74 |
1404172800000 | 369.62 |
1404259200000 | 370.8399 |
1404345600000 | 378.8 |
1404432000000 | 378.06 |
1404691200000 | 375.69 |
1404777600000 | 370.87 |
1404864000000 | 368.6 |
1404950400000 | 362.39 |
1405036800000 | 363.54 |
1405296000000 | 369.55 |
1405382400000 | 365.86 |
1405468800000 | 371.14 |
1405555200000 | 368.22 |
1405641600000 | 368.2 |
1405900800000 | 367.44 |
1405987200000 | 370.8 |
1406073600000 | 370.06 |
1406160000000 | 370.17 |
1406246400000 | 367.51 |
1406505600000 | 366.0899 |
1406592000000 | 367 |
1406678400000 | 366.95 |
1406764800000 | 363.24 |
1406851200000 | 359.1 |
1407110400000 | 360.85 |
1407196800000 | 359.99 |
1407283200000 | 355.19 |
1407369600000 | 352.63 |
1407456000000 | 348.86 |
1407715200000 | 355.19 |
1407801600000 | 355.54 |
1407888000000 | 356.91 |
1407974400000 | 355.85 |
1408060800000 | 355.51 |
1408320000000 | 359.02 |
1408406400000 | 361.12 |
1408492800000 | 359.61 |
1408579200000 | 360.58 |
1408665600000 | 359.62 |
1408924800000 | 363.14 |
1409011200000 | 364.45 |
1409097600000 | 366.25 |
1409184000000 | 362.29 |
1409270400000 | 361.77 |
1409529600000 | 362.12 |
1409616000000 | 363.8 |
1409702400000 | 366.76 |
1409788800000 | 367.42 |
1409875200000 | 366.02 |
1410134400000 | 365.73 |
1410220800000 | 363.68 |
1410307200000 | 361.89 |
1410393600000 | 362.17 |
1410480000000 | 363.48 |
1410739200000 | 361.24 |
1410825600000 | 360.22 |
1410912000000 | 363.43 |
1410998400000 | 363.94 |
1411084800000 | 364.7799 |
1411344000000 | 363.6 |
1411430400000 | 358.6 |
1411516800000 | 359.05 |
1411603200000 | 357.5899 |
1411689600000 | 359 |
1411948800000 | 357.69 |
1412035200000 | 358.1 |
1412121600000 | 353.24 |
1412208000000 | 345.22 |
1412294400000 | 347.89 |
1412553600000 | 346.91 |
1412640000000 | 340.72 |
1412726400000 | 337.94 |
1412812800000 | 336.95 |
1412899200000 | 329.7 |
1413158400000 | 327.83 |
1413244800000 | 332.6 |
1413331200000 | 324.0899 |
1413417600000 | 320.25 |
1413504000000 | 330.38 |
1413763200000 | 331.02 |
1413849600000 | 338.86 |
1413936000000 | 345.17 |
1414022400000 | 348.2 |
1414108800000 | 346.1 |
1414368000000 | 348 |
1414454400000 | 354.76 |
1414540800000 | 356.19 |
1414627200000 | 356.4 |
1414713600000 | 360.99 |
1414972800000 | 358.85 |
1415059200000 | 358.55 |
1415145600000 | 360.27 |
1415232000000 | 361.37 |
1415318400000 | 364.39 |
1415577600000 | 367.17 |
1415664000000 | 367.25 |
1415750400000 | 365.79 |
1415836800000 | 367.98 |
1415923200000 | 369.63 |
1416182400000 | 370.08 |
1416268800000 | 372.57 |
1416355200000 | 371.88 |
1416441600000 | 371.43 |
1416528000000 | 377.66 |
1416787200000 | 379.65 |
1416873600000 | 380.86 |
1416960000000 | 378.89 |
1417046400000 | 377.91 |
1417132800000 | 373.2 |
1417392000000 | 371.7799 |
1417478400000 | 374.92 |
1417564800000 | 375.06 |
1417651200000 | 373.47 |
1417737600000 | 378.76 |
1417996800000 | 376.36 |
1418083200000 | 371.74 |
1418169600000 | 372.17 |
1418256000000 | 370.57 |
1418342400000 | 364.5899 |
1418601600000 | 361.63 |
1418688000000 | 361.85 |
1418774400000 | 365.92 |
1418860800000 | 375.32 |
1418947200000 | 378.79 |
1419206400000 | 383.12 |
1419292800000 | 383.33 |
1419379200000 | 384.1 |
1419811200000 | 383.37 |
1419897600000 | 377.62 |
1419984000000 | 378.36 |
1420156800000 | 380.98 |
1420416000000 | 375.64 |
1420502400000 | 374.77 |
1420588800000 | 371.43 |
1420675200000 | 379.55 |
1420761600000 | 379.52 |
1421020800000 | 380.63 |
1421107200000 | 382.16 |
1421193600000 | 376.5 |
1421280000000 | 378.38 |
1421366400000 | 378.72 |
1421625600000 | 385.04 |
1421712000000 | 385.63 |
1421798400000 | 390.56 |
1421884800000 | 392.55 |
1421971200000 | 396.65 |
1422230400000 | 403.46 |
1422316800000 | 395.7 |
1422403200000 | 401.82 |
1422489600000 | 401.79 |
1422576000000 | 403.83 |
1422835200000 | 405.15 |
1422921600000 | 411.31 |
1423008000000 | 409.11 |
1423094400000 | 416.0299 |
1423180800000 | 419.88 |
1423440000000 | 418.2 |
1423526400000 | 418.79 |
1423612800000 | 417.22 |
1423699200000 | 429.41 |
1423785600000 | 430.05 |
1424044800000 | 430.22 |
1424131200000 | 429.45 |
1424217600000 | 436.25 |
1424304000000 | 435.73 |
1424390400000 | 436.45 |
1424649600000 | 439.72 |
1424736000000 | 439.05 |
1424822400000 | 437.55 |
1424908800000 | 438.17 |
1424995200000 | 437.25 |
1425254400000 | 434.36 |
1425340800000 | 429.04 |
1425427200000 | 425.67 |
1425513600000 | 429.42 |
1425600000000 | 429.22 |
1425859200000 | 427.65 |
1425945600000 | 421.88 |
1426032000000 | 427.1 |
1426118400000 | 427.9 |
1426204800000 | 427.76 |
1426464000000 | 431.74 |
1426550400000 | 430.12 |
1426636800000 | 436.91 |
1426723200000 | 437.59 |
1426809600000 | 442.73 |
1427068800000 | 441.04 |
1427155200000 | 442.53 |
1427241600000 | 439.95 |
1427328000000 | 436.17 |
1427414400000 | 436.55 |
1427673600000 | 442.09 |
1427760000000 | 438.51 |
1427846400000 | 441.75 |
1427932800000 | 445.64 |
1428364800000 | 454.1 |
1428451200000 | 452.37 |
1428537600000 | 458.18 |
1428624000000 | 463.06 |
1428883200000 | 464.27 |
1428969600000 | 466.38 |
1429056000000 | 468.3 |
1429142400000 | 463.65 |
1429228800000 | 456.54 |
1429488000000 | 461.11 |
1429574400000 | 465.23 |
1429660800000 | 464.59 |
1429747200000 | 459.84 |
1429833600000 | 466.34 |
1430092800000 | 470.52 |
1430179200000 | 459.98 |
1430265600000 | 445.27 |
1430352000000 | 448.48 |
1430438400000 | 449.04 |
1430697600000 | 452.14 |
1430784000000 | 445.76 |
1430870400000 | 441.34 |
1430956800000 | 442.15 |
1431043200000 | 446.06 |
1431302400000 | 447.37 |
1431388800000 | 443.71 |
1431475200000 | 446.99 |
1431561600000 | 448.21 |
1431648000000 | 449.51 |
1431907200000 | 448.09 |
1431993600000 | 452.39 |
1432080000000 | 452.32 |
1432166400000 | 453.83 |
1432252800000 | 454.02 |
1432512000000 | 453.69 |
1432598400000 | 449.03 |
1432684800000 | 454.78 |
1432771200000 | 453.91 |
1432857600000 | 453.17 |
1433116800000 | 451.94 |
1433203200000 | 452.33 |
1433289600000 | 453.15 |
1433376000000 | 445.34 |
1433462400000 | 444.26 |
1433721600000 | 441.25 |
1433808000000 | 439.82 |
1433894400000 | 444.82 |
1433980800000 | 442.42 |
1434067200000 | 437.67 |
1434326400000 | 429.67 |
1434412800000 | 434.17 |
1434499200000 | 430.9 |
1434585600000 | 431.48 |
1434672000000 | 430.3 |
1434931200000 | 440.55 |
1435017600000 | 444.03 |
1435104000000 | 442.68 |
1435190400000 | 442.59 |
1435276800000 | 444.49 |
1435536000000 | 432.98 |
1435622400000 | 431.23 |
1435708800000 | 438.48 |
1435795200000 | 439.25 |
1435881600000 | 437.99 |
1436140800000 | 431.53 |
1436227200000 | 425.74 |
1436313600000 | 427.04 |
1436400000000 | 438.38 |
1436486400000 | 448.53 |
1436745600000 | 452.9 |
1436832000000 | 454.49 |
1436918400000 | 452.57 |
1437004800000 | 458.57 |
1437091200000 | 461.84 |
1437350400000 | 465.66 |
1437436800000 | 460.41 |
1437523200000 | 458.06 |
1437609600000 | 458.7 |
1437696000000 | 456.16 |
1437955200000 | 445.9 |
1438041600000 | 449.81 |
1438128000000 | 454.9 |
1438214400000 | 453.35 |
1438300800000 | 454.78 |
1438560000000 | 459.19 |
1438646400000 | 459.68 |
1438732800000 | 462.6 |
1438819200000 | 459.72 |
1438905600000 | 457.26 |
1439164800000 | 459.84 |
1439251200000 | 454.58 |
1439337600000 | 443.74 |
1439424000000 | 445.19 |
1439510400000 | 444.45 |
1439769600000 | 444.61 |
1439856000000 | 443.47 |
1439942400000 | 437.33 |
1440028800000 | 427.95 |
1440115200000 | 416.05 |
1440374400000 | 399.19 |
1440460800000 | 414.5 |
1440547200000 | 411.61 |
1440633600000 | 422.26 |
1440720000000 | 421.16 |
1440979200000 | 419.65 |
1441065600000 | 412.21 |
1441152000000 | 413.89 |
1441238400000 | 421.1 |
1441324800000 | 412.66 |
1441584000000 | 414.32 |
1441670400000 | 419.73 |
1441756800000 | 424.58 |
1441843200000 | 420.99 |
1441929600000 | 415.93 |
1442188800000 | 411.2 |
1442275200000 | 411.77 |
1442361600000 | 415.64 |
1442448000000 | 416.86 |
1442534400000 | 410.45 |
1442793600000 | 415.23 |
1442880000000 | 404.91 |
1442966400000 | 406.32 |
1443052800000 | 396.79 |
1443139200000 | 406.2 |
1443398400000 | 400.41 |
1443484800000 | 399.74 |
1443571200000 | 405.17 |
1443657600000 | 405.68 |
1443744000000 | 407.5 |
1444003200000 | 419.24 |
1444089600000 | 421.25 |
1444176000000 | 421.65 |
1444262400000 | 421.18 |
1444348800000 | 427.32 |
1444608000000 | 425.55 |
1444694400000 | 421.71 |
1444780800000 | 416.41 |
1444867200000 | 422.82 |
1444953600000 | 421.77 |
1445212800000 | 425.13 |
1445299200000 | 426.38 |
1445385600000 | 427.24 |
1445472000000 | 432.27 |
1445558400000 | 439.2 |
1445817600000 | 441.8 |
1445904000000 | 436.28 |
1445990400000 | 438.9 |
1446076800000 | 440.52 |
1446163200000 | 441.99 |
1446422400000 | 443.69 |
1446508800000 | 446.5 |
1446595200000 | 451.7 |
1446681600000 | 452.86 |
1446768000000 | 454.47 |
1447027200000 | 450.48 |
1447113600000 | 449.26 |
1447200000000 | 454.88 |
1447286400000 | 448.27 |
1447372800000 | 445.73 |
1447632000000 | 448.52 |
1447718400000 | 457.25 |
1447804800000 | 457.36 |
1447891200000 | 459.25 |
1447977600000 | 460.77 |
1448236800000 | 460.84 |
1448323200000 | 455.42 |
1448409600000 | 460.08 |
1448496000000 | 462.56 |
1448582400000 | 462.6 |
1448841600000 | 466.56 |
1448928000000 | 466.01 |
1449014400000 | 467.16 |
1449100800000 | 459.82 |
1449187200000 | 456.51 |
1449446400000 | 457.84 |
1449532800000 | 449.14 |
1449619200000 | 447.55 |
1449705600000 | 448.09 |
1449792000000 | 437.21 |
1450051200000 | 434.99 |
1450137600000 | 442.28 |
1450224000000 | 446.08 |
1450310400000 | 449.47 |
1450396800000 | 444.16 |
1450656000000 | 442.45 |
1450742400000 | 439.17 |
1450828800000 | 448.31 |
1450915200000 | 448.14 |
1451260800000 | 445.45 |
1451347200000 | 450.08 |
1451433600000 | 450.54 |
1451520000000 | 449.38 |
1451865600000 | 439 |
1451952000000 | 438.63 |
1452038400000 | 436.45 |
1452124800000 | 428.71 |
1452211200000 | 425.79 |
1452470400000 | 421.68 |
1452556800000 | 424.52 |
1452643200000 | 425.32 |
1452729600000 | 418.19 |
1452816000000 | 407.65 |
1453075200000 | 405.89 |
1453161600000 | 412.29 |
1453248000000 | 399.97 |
1453334400000 | 405.67 |
1453420800000 | 417.47 |
1453680000000 | 417.04 |
1453766400000 | 422.52 |
1453852800000 | 421.83 |
1453939200000 | 418.94 |
1454025600000 | 425.31 |
1454284800000 | 426.64 |
1454371200000 | 422.78 |
1454457600000 | 418.3399 |
1454544000000 | 421.23 |
1454630400000 | 421.78 |
1454889600000 | 401.65 |
1454976000000 | 399.35 |
1455062400000 | 409.26 |
1455148800000 | 400.52 |
1455235200000 | 406.64 |
1455494400000 | 421.47 |
1455580800000 | 418.0299 |
1455667200000 | 433.29 |
1455753600000 | 433.51 |
1455840000000 | 429.1 |
1456099200000 | 438.14 |
1456185600000 | 434.58 |
1456272000000 | 423.25 |
1456358400000 | 433.59 |
1456444800000 | 435.79 |
1456704000000 | 437.36 |
1456790400000 | 444.78 |
1456876800000 | 439.33 |
1456963200000 | 439 |
1457049600000 | 442.9 |
1457308800000 | 441.66 |
1457395200000 | 436.95 |
1457481600000 | 436.21 |
1457568000000 | 432.36 |
1457654400000 | 439.34 |
1457913600000 | 442.75 |
1458000000000 | 437.39 |
1458086400000 | 437.4 |
1458172800000 | 440.34 |
1458259200000 | 442.92 |
1458518400000 | 440.77 |
1458604800000 | 443.31 |
1458691200000 | 444.82 |
1458777600000 | 442.96 |
1459209600000 | 441.66 |
1459296000000 | 449.67 |
1459382400000 | 447.22 |
1459468800000 | 444.29 |
1459728000000 | 446.02 |
1459814400000 | 440.43 |
1459900800000 | 443.37 |
1459987200000 | 438.19 |
1460073600000 | 446.12 |
1460332800000 | 445.86 |
1460419200000 | 443.27 |
1460505600000 | 446.85 |
1460592000000 | 449.85 |
1460678400000 | 449.36 |
1460937600000 | 451.27 |
1461024000000 | 460.4 |
1461110400000 | 459.08 |
1461196800000 | 458.1 |
1461283200000 | 454.01 |
1461542400000 | 452.47 |
1461628800000 | 454.46 |
1461715200000 | 454.54 |
1461801600000 | 457.76 |
1461888000000 | 453.12 |
1462147200000 | 451.65 |
1462233600000 | 449.54 |
1462320000000 | 450.51 |
1462406400000 | 449.81 |
1462492800000 | 451.44 |
1462752000000 | 455.15 |
1462838400000 | 456.8 |
1462924800000 | 459.22 |
1463011200000 | 457.81 |
1463097600000 | 460.04 |
1463356800000 | 461.83 |
1463443200000 | 462.28 |
1463529600000 | 463 |
1463616000000 | 459.41 |
1463702400000 | 467.46 |
1463961600000 | 468.46 |
1464048000000 | 471.52 |
1464134400000 | 472.22 |
1464220800000 | 476.07 |
1464307200000 | 475.14 |
1464566400000 | 476.31 |
1464652800000 | 476.64 |
1464739200000 | 473.82 |
1464825600000 | 474.28 |
1464912000000 | 471.31 |
1465171200000 | 472.42 |
1465257600000 | 478.84 |
1465344000000 | 477.56 |
1465430400000 | 473.41 |
1465516800000 | 464.49 |
1465776000000 | 457.12 |
1465862400000 | 449.24 |
1465948800000 | 456.23 |
1466035200000 | 448.61 |
1466121600000 | 454.38 |
1466380800000 | 466.75 |
1466467200000 | 467.65 |
1466553600000 | 470.83 |
1466640000000 | 475.48 |
1466726400000 | 471.55 |
1466985600000 | 442.96 |
1467072000000 | 455.63 |
1467158400000 | 467.58 |
1467244800000 | 472.31 |
1467331200000 | 480.67 |
1467590400000 | 477.89 |
1467676800000 | 470.45 |
1467763200000 | 465.36 |
1467849600000 | 472.89 |
1467936000000 | 478.61 |
1468195200000 | 487.46 |
1468281600000 | 487.59 |
1468368000000 | 487.83 |
1468454400000 | 488.53 |
1468540800000 | 487.87 |
1468800000000 | 488.63 |
1468886400000 | 492.17 |
1468972800000 | 493.79 |
1469059200000 | 492.51 |
1469145600000 | 493.23 |
1469404800000 | 493.63 |
1469491200000 | 496.93 |
1469577600000 | 497.89 |
1469664000000 | 500.13 |
1469750400000 | 500.06 |
1470009600000 | 500.3 |
1470096000000 | 493.02 |
1470182400000 | 490.19 |
1470268800000 | 493.79 |
1470355200000 | 498.38 |
1470614400000 | 499.31 |
1470700800000 | 506.98 |
1470787200000 | 500.86 |
1470873600000 | 503.2 |
1470960000000 | 503.25 |
1471219200000 | 504.66 |
1471305600000 | 500.39 |
1471392000000 | 495.18 |
1471478400000 | 497.52 |
1471564800000 | 496.32 |
1471824000000 | 496.29 |
1471910400000 | 499.15 |
1471996800000 | 498.82 |
1472083200000 | 497.17 |
1472169600000 | 500.32 |
1472428800000 | 499.33 |
1472515200000 | 500.94 |
1472601600000 | 498.14 |
1472688000000 | 498.5 |
1472774400000 | 505.55 |
1473033600000 | 506.56 |
1473120000000 | 503.31 |
1473206400000 | 503.65 |
1473292800000 | 500.97 |
1473379200000 | 494.75 |
1473638400000 | 490.56 |
1473724800000 | 490.54 |
1473811200000 | 491.9 |
1473897600000 | 494.94 |
1473984000000 | 496.14 |
1474243200000 | 501.1 |
1474329600000 | 503.02 |
1474416000000 | 504.29 |
1474502400000 | 513.03 |
1474588800000 | 510.8 |
1474848000000 | 506.17 |
1474934400000 | 507.72 |
1475020800000 | 510.68 |
1475107200000 | 511.43 |
1475193600000 | 514.5599 |
1475452800000 | 514.9 |
1475539200000 | 517.77 |
1475625600000 | 515.92 |
1475712000000 | 515.77 |
1475798400000 | 512.28 |
1476057600000 | 517.5 |
1476144000000 | 517.92 |
1476230400000 | 514.03 |
1476316800000 | 511.66 |
1476403200000 | 516.44 |
1476662400000 | 513.52 |
1476748800000 | 518.05 |
1476835200000 | 520.37 |
1476921600000 | 520.41 |
1477008000000 | 520.92 |
1477267200000 | 519.97 |
1477353600000 | 519.67 |
1477440000000 | 515.49 |
1477526400000 | 521.25 |
1477612800000 | 520.73 |
1477872000000 | 516.69 |
1477958400000 | 512.12 |
1478044800000 | 506.94 |
1478131200000 | 510.28 |
1478217600000 | 505.71 |
1478476800000 | 512.24 |
1478563200000 | 511.07 |
1478649600000 | 515.46 |
1478736000000 | 515.03 |
1478822400000 | 507.42 |
1479081600000 | 501.38 |
1479168000000 | 510 |
1479254400000 | 509.18 |
1479340800000 | 513.23 |
1479427200000 | 514.1 |
1479686400000 | 515.97 |
1479772800000 | 517.74 |
1479859200000 | 517.53 |
1479945600000 | 518.84 |
1480032000000 | 521.8 |
1480291200000 | 518.46 |
1480377600000 | 517.38 |
1480464000000 | 520.05 |
1480550400000 | 517.32 |
1480636800000 | 515.66 |
1480896000000 | 518.82 |
1480982400000 | 517.91 |
1481068800000 | 518.9299 |
1481155200000 | 521.34 |
1481241600000 | 525.72 |
1481500800000 | 528.08 |
1481587200000 | 530.65 |
1481673600000 | 528.24 |
1481760000000 | 531.45 |
1481846400000 | 531.17 |
1482105600000 | 531.53 |
1482192000000 | 530.8 |
1482278400000 | 526.26 |
1482364800000 | 523.6 |
1482451200000 | 527.02 |
1482796800000 | 530.91 |
1482883200000 | 528.89 |
1482969600000 | 528.29 |
1483056000000 | 529 |
1483315200000 | 534.27 |
1483401600000 | 533.15 |
1483488000000 | 533.03 |
1483574400000 | 534.62 |
1483660800000 | 535.52 |
1483920000000 | 532.86 |
1484006400000 | 532.71 |
1484092800000 | 534.75 |
1484179200000 | 530.78 |
1484265600000 | 534.4 |
1484524800000 | 532.65 |
1484611200000 | 530.6799 |
1484697600000 | 533.66 |
1484784000000 | 537.75 |
1484870400000 | 537.97 |
1485129600000 | 534.63 |
1485216000000 | 540.86 |
1485302400000 | 544.33 |
1485388800000 | 543.99 |
1485475200000 | 546.51 |
1485734400000 | 541.35 |
1485820800000 | 538.07 |
1485907200000 | 542.53 |
1485993600000 | 545.03 |
1486080000000 | 547.3099 |
1486339200000 | 546.09 |
1486425600000 | 548.34 |
1486512000000 | 546.45 |
1486598400000 | 548.23 |
1486684800000 | 549.9299 |
1486944000000 | 553.74 |
1487030400000 | 552.36 |
1487116800000 | 553.62 |
1487203200000 | 552.59 |
1487289600000 | 550.2 |
1487548800000 | 552.97 |
1487635200000 | 557.11 |
1487721600000 | 556.36 |
1487808000000 | 557.53 |
1487894400000 | 551.4299 |
1488153600000 | 552.91 |
1488240000000 | 555.1 |
1488326400000 | 560.65 |
1488412800000 | 560.16 |
1488499200000 | 556.75 |
1488758400000 | 554.94 |
1488844800000 | 554.84 |
1488931200000 | 554.79 |
1489017600000 | 553.8099 |
1489104000000 | 556.36 |
1489363200000 | 557.78 |
1489449600000 | 556.73 |
1489536000000 | 559.47 |
1489622400000 | 561.3 |
1489708800000 | 564.02 |
1489968000000 | 564.57 |
1490054400000 | 559.16 |
1490140800000 | 555.97 |
1490227200000 | 560.8 |
1490313600000 | 560.15 |
1490572800000 | 556.5 |
1490659200000 | 560 |
1490745600000 | 563.94 |
1490832000000 | 566.88 |
1490918400000 | 566.26 |
1491177600000 | 564.12 |
1491264000000 | 566.87 |
1491350400000 | 568.53 |
1491436800000 | 571.25 |
1491523200000 | 573 |
1491782400000 | 576.09 |
1491868800000 | 574.74 |
1491955200000 | 576.88 |