Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Nordic Total Market Small
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 (DKK bn) | Components (DKK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Small | 3,135.3 | 2,262.8 | 4.9 | 2.1 | 34.7 | 0.0 | 1.5 | 0.0 | 10.8 |
STOXX Nordic Total Market | 15,777.9 | 12,130.6 | 21.3 | 3.3 | 2,428.2 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.2 |
---|---|
Health Care | 11.9 |
Technology | 9.5 |
Real Estate | 8.6 |
Construction and Materials | 8.6 |
Banks | 8.3 |
Consumer Products and Services | 5.7 |
Food, Beverage and Tobacco | 5.3 |
Energy | 4.5 |
Financial Services | 4.4 |
Country weighting
Sweden | 48.2 |
---|---|
Norway | 23.2 |
Denmark | 15.9 |
Finland | 12.7 |
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 Small | -0.5 | 9.2 | 20.5 | -8.2 | 49.1 | N/A | N/A | 20.9 | -2.8 | 8.4 |
STOXX Nordic Total Market | -0.2 | 6.0 | 13.2 | 8.2 | 65.3 | N/A | N/A | 13.4 | 2.7 | 10.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Small | N/A | N/A | 14.7 | 20.9 | 22.4 | N/A | N/A | 1.0 | -0.2 | 0.3 |
STOXX Nordic Total Market | N/A | N/A | 13.1 | 17.8 | 19.4 | N/A | N/A | 0.7 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Small | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 8.0 | 8.1 | 8.1 | 8.2 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Small | 0.9 | 0.9 | 0.9 | 1.1 | 1.1 | -0.4 | 0.4 | 0.8 | -0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(DKK, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Nordic Total Market Small
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 Small | 61.3 | 16.6 | 14.1 | 14.1 | 1.6 | 3.5 | 1.1 | 15.5 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.61 |
978480000000 | 96.38 |
978566400000 | 98.69 |
978652800000 | 98.83 |
978912000000 | 98.48 |
978998400000 | 97.26 |
979084800000 | 96.87 |
979171200000 | 96.87 |
979257600000 | 98.17 |
979516800000 | 98.71 |
979603200000 | 98.08 |
979689600000 | 100.78 |
979776000000 | 101.35 |
979862400000 | 102.78 |
980121600000 | 102.37 |
980208000000 | 102.78 |
980294400000 | 103.05 |
980380800000 | 102.5 |
980467200000 | 101.77 |
980726400000 | 102.41 |
980812800000 | 103.26 |
980899200000 | 104.66 |
980985600000 | 103.82 |
981072000000 | 104.27 |
981331200000 | 103.37 |
981417600000 | 104.49 |
981504000000 | 102.85 |
981590400000 | 103.3 |
981676800000 | 101.53 |
981936000000 | 100.35 |
982022400000 | 100.75 |
982108800000 | 99.74 |
982195200000 | 101.34 |
982281600000 | 100.68 |
982540800000 | 100.77 |
982627200000 | 102.41 |
982713600000 | 104.36 |
982800000000 | 107.01 |
982886400000 | 107.8 |
983145600000 | 107.2 |
983232000000 | 106.43 |
983318400000 | 103.77 |
983404800000 | 103.06 |
983491200000 | 102.48 |
983750400000 | 102.37 |
983836800000 | 103.27 |
983923200000 | 103.45 |
984009600000 | 103.85 |
984096000000 | 103.06 |
984355200000 | 100.43 |
984441600000 | 98.81 |
984528000000 | 96.86 |
984614400000 | 98.06 |
984700800000 | 97.05 |
984960000000 | 96 |
985046400000 | 96.01 |
985132800000 | 94.15 |
985219200000 | 91.76 |
985305600000 | 93.3 |
985564800000 | 94.82 |
985651200000 | 96.11 |
985737600000 | 95.13 |
985824000000 | 94.98 |
985910400000 | 95.62 |
986169600000 | 94.61 |
986256000000 | 92.53 |
986342400000 | 92.13 |
986428800000 | 94.03 |
986515200000 | 93.77 |
986774400000 | 94.72 |
986860800000 | 97.06 |
986947200000 | 97.26 |
987033600000 | 97.56 |
987465600000 | 96.59 |
987552000000 | 99.05 |
987638400000 | 100.03 |
987724800000 | 99.6 |
987984000000 | 98.85 |
988070400000 | 98.85 |
988156800000 | 98.64 |
988243200000 | 96.39 |
988329600000 | 97.87 |
988588800000 | 99.91 |
988675200000 | 99.79 |
988761600000 | 99.77 |
988848000000 | 99.21 |
988934400000 | 99.52 |
989193600000 | 100.35 |
989280000000 | 100.79 |
989366400000 | 100.5 |
989452800000 | 103.06 |
989539200000 | 103.07 |
989798400000 | 102.18 |
989884800000 | 102.55 |
989971200000 | 101.83 |
990057600000 | 103.01 |
990144000000 | 103.99 |
990403200000 | 105.55 |
990489600000 | 105.57 |
990576000000 | 104.99 |
990662400000 | 105.01 |
990748800000 | 105.66 |
991008000000 | 105.22 |
991094400000 | 105.02 |
991180800000 | 104.21 |
991267200000 | 103.92 |
991353600000 | 103.02 |
991612800000 | 103.13 |
991699200000 | 103.88 |
991785600000 | 103.52 |
991872000000 | 103.18 |
991958400000 | 103.09 |
992217600000 | 102.06 |
992304000000 | 100.1 |
992390400000 | 100.92 |
992476800000 | 99.34 |
992563200000 | 98.19 |
992822400000 | 98.25 |
992908800000 | 97.85 |
992995200000 | 96.59 |
993081600000 | 96.63 |
993168000000 | 96.71 |
993427200000 | 96.61 |
993513600000 | 95.21 |
993600000000 | 95.17 |
993686400000 | 95.75 |
993772800000 | 95.69 |
994032000000 | 96.23 |
994118400000 | 96.78 |
994204800000 | 96.47 |
994291200000 | 96.1 |
994377600000 | 94.49 |
994636800000 | 93.83 |
994723200000 | 94.21 |
994809600000 | 93.46 |
994896000000 | 94.47 |
994982400000 | 94.65 |
995241600000 | 94.02 |
995328000000 | 92.66 |
995414400000 | 92.48 |
995500800000 | 93.78 |
995587200000 | 93.09 |
995846400000 | 92.83 |
995932800000 | 92.27 |
996019200000 | 91.53 |
996105600000 | 92.15 |
996192000000 | 92.72 |
996451200000 | 92.87 |
996537600000 | 93.67 |
996624000000 | 94.24 |
996710400000 | 95.26 |
996796800000 | 95.35 |
997056000000 | 94.98 |
997142400000 | 94.68 |
997228800000 | 93.85 |
997315200000 | 92.53 |
997401600000 | 91.87 |
997660800000 | 91.77 |
997747200000 | 92.44 |
997833600000 | 91.91 |
997920000000 | 91.24 |
998006400000 | 90.26 |
998265600000 | 88.67 |
998352000000 | 89.43 |
998438400000 | 89.32 |
998524800000 | 89.96 |
998611200000 | 90.86 |
998870400000 | 91.09 |
998956800000 | 90.29 |
999043200000 | 89.76 |
999129600000 | 88.66 |
999216000000 | 88.71 |
999475200000 | 87.65 |
999561600000 | 88.45 |
999648000000 | 88.38 |
999734400000 | 88.06 |
999820800000 | 87.18 |
1000080000000 | 85.91 |
1000166400000 | 82.74 |
1000252800000 | 82.65 |
1000339200000 | 83.08 |
1000425600000 | 81.29 |
1000684800000 | 79.69 |
1000771200000 | 78.71 |
1000857600000 | 77.98 |
1000944000000 | 74.96 |
1001030400000 | 72.11 |
1001289600000 | 73.88 |
1001376000000 | 74.6 |
1001462400000 | 75.41 |
1001548800000 | 76 |
1001635200000 | 77.47 |
1001894400000 | 77.17 |
1001980800000 | 77.45 |
1002067200000 | 77.72 |
1002153600000 | 79.34 |
1002240000000 | 79.6 |
1002499200000 | 79.31 |
1002585600000 | 80.66 |
1002672000000 | 81.23 |
1002758400000 | 83.85 |
1002844800000 | 82.78 |
1003104000000 | 83.06 |
1003190400000 | 83.48 |
1003276800000 | 84.47 |
1003363200000 | 83.39 |
1003449600000 | 83.23 |
1003708800000 | 83.8 |
1003795200000 | 85.07 |
1003881600000 | 85.37 |
1003968000000 | 84.27 |
1004054400000 | 84.89 |
1004313600000 | 84.2 |
1004400000000 | 82.68 |
1004486400000 | 83.82 |
1004572800000 | 83.47 |
1004659200000 | 83.59 |
1004918400000 | 83.93 |
1005004800000 | 83.91 |
1005091200000 | 84.43 |
1005177600000 | 85.93 |
1005264000000 | 85.86 |
1005523200000 | 84.55 |
1005609600000 | 86.48 |
1005696000000 | 87.29 |
1005782400000 | 87.48 |
1005868800000 | 88.11 |
1006128000000 | 88.77 |
1006214400000 | 87.63 |
1006300800000 | 87.69 |
1006387200000 | 88.69 |
1006473600000 | 89.28 |
1006732800000 | 90.03 |
1006819200000 | 90.02 |
1006905600000 | 89.62 |
1006992000000 | 89.5 |
1007078400000 | 89.56 |
1007337600000 | 88.51 |
1007424000000 | 89.52 |
1007510400000 | 91.49 |
1007596800000 | 91.35 |
1007683200000 | 91.56 |
1007942400000 | 90.46 |
1008028800000 | 90.44 |
1008115200000 | 89.66 |
1008201600000 | 89.08 |
1008288000000 | 88.45 |
1008547200000 | 87.98 |
1008633600000 | 88.29 |
1008720000000 | 88 |
1008806400000 | 87.82 |
1008892800000 | 88.49 |
1009152000000 | 88.47 |
1009411200000 | 90.29 |
1009497600000 | 91.69 |
1009756800000 | 91.77 |
1009929600000 | 91.97 |
1010016000000 | 93.86 |
1010102400000 | 94.31 |
1010361600000 | 94.29 |
1010448000000 | 93.14 |
1010534400000 | 93.86 |
1010620800000 | 93.38 |
1010707200000 | 94.67 |
1010966400000 | 92.86 |
1011052800000 | 92.74 |
1011139200000 | 91 |
1011225600000 | 91.98 |
1011312000000 | 92.12 |
1011571200000 | 91.66 |
1011657600000 | 92.18 |
1011744000000 | 92.28 |
1011830400000 | 92.91 |
1011916800000 | 92.37 |
1012176000000 | 92.45 |
1012262400000 | 92.47 |
1012348800000 | 91.88 |
1012435200000 | 93.05 |
1012521600000 | 93.72 |
1012780800000 | 93.68 |
1012867200000 | 93.04 |
1012953600000 | 93.08 |
1013040000000 | 92.76 |
1013126400000 | 92.59 |
1013385600000 | 93.39 |
1013472000000 | 93.51 |
1013558400000 | 94.11 |
1013644800000 | 94.49 |
1013731200000 | 94.95 |
1013990400000 | 94.81 |
1014076800000 | 94.32 |
1014163200000 | 94.27 |
1014249600000 | 95.62 |
1014336000000 | 95.29 |
1014595200000 | 95.84 |
1014681600000 | 96.49 |
1014768000000 | 97.58 |
1014854400000 | 97.63 |
1014940800000 | 98.11 |
1015200000000 | 99.76 |
1015286400000 | 99.77 |
1015372800000 | 99.17 |
1015459200000 | 99.99 |
1015545600000 | 100.83 |
1015804800000 | 100.68 |
1015891200000 | 99.83 |
1015977600000 | 99.7 |
1016064000000 | 99.59 |
1016150400000 | 99.93 |
1016409600000 | 100.42 |
1016496000000 | 100.37 |
1016582400000 | 99.71 |
1016668800000 | 100.31 |
1016755200000 | 100.37 |
1017014400000 | 100.22 |
1017100800000 | 100.12 |
1017187200000 | 100.57 |
1017273600000 | 100.83 |
1017705600000 | 102 |
1017792000000 | 101.92 |
1017878400000 | 101.41 |
1017964800000 | 102.46 |
1018224000000 | 101.51 |
1018310400000 | 101.68 |
1018396800000 | 101.65 |
1018483200000 | 101.45 |
1018569600000 | 101.84 |
1018828800000 | 101.83 |
1018915200000 | 102.61 |
1019001600000 | 103.23 |
1019088000000 | 102.63 |
1019174400000 | 102.67 |
1019433600000 | 101.49 |
1019520000000 | 101.18 |
1019606400000 | 101.33 |
1019692800000 | 100.28 |
1019779200000 | 101.63 |
1020038400000 | 101.26 |
1020124800000 | 100.86 |
1020211200000 | 100.85 |
1020297600000 | 101.87 |
1020384000000 | 101.51 |
1020643200000 | 100.96 |
1020729600000 | 100.47 |
1020816000000 | 102.5 |
1020902400000 | 102.45 |
1020988800000 | 101.94 |
1021248000000 | 102.32 |
1021334400000 | 103.83 |
1021420800000 | 104.08 |
1021507200000 | 103.99 |
1021593600000 | 104.02 |
1021852800000 | 103.84 |
1021939200000 | 103.24 |
1022025600000 | 102.32 |
1022112000000 | 102.16 |
1022198400000 | 101.68 |
1022457600000 | 101.89 |
1022544000000 | 101.91 |
1022630400000 | 100.68 |
1022716800000 | 99.92 |
1022803200000 | 100.42 |
1023062400000 | 100.25 |
1023148800000 | 98.29 |
1023235200000 | 98.69 |
1023321600000 | 98.51 |
1023408000000 | 96.57 |
1023667200000 | 97.01 |
1023753600000 | 97.48 |
1023840000000 | 96.31 |
1023926400000 | 95.54 |
1024012800000 | 93.53 |
1024272000000 | 94.39 |
1024358400000 | 94.78 |
1024444800000 | 93.69 |
1024531200000 | 91.76 |
1024617600000 | 91.42 |
1024876800000 | 90.24 |
1024963200000 | 91.64 |
1025049600000 | 89.73 |
1025136000000 | 92.05 |
1025222400000 | 93.18 |
1025481600000 | 93.83 |
1025568000000 | 92.95 |
1025654400000 | 91.91 |
1025740800000 | 92.66 |
1025827200000 | 94.32 |
1026086400000 | 94.19 |
1026172800000 | 93.54 |
1026259200000 | 92.62 |
1026345600000 | 91.51 |
1026432000000 | 91.23 |
1026691200000 | 90.04 |
1026777600000 | 89.51 |
1026864000000 | 90.31 |
1026950400000 | 90.6 |
1027036800000 | 89.05 |
1027296000000 | 86.6 |
1027382400000 | 84.93 |
1027468800000 | 80.15 |
1027555200000 | 82.56 |
1027641600000 | 82.73 |
1027900800000 | 84.64 |
1027987200000 | 85.54 |
1028073600000 | 85.14 |
1028160000000 | 84.01 |
1028246400000 | 83.6 |
1028505600000 | 81.9 |
1028592000000 | 82.27 |
1028678400000 | 82.99 |
1028764800000 | 83.26 |
1028851200000 | 84.04 |
1029110400000 | 83.93 |
1029196800000 | 83.54 |
1029283200000 | 82.6 |
1029369600000 | 82.85 |
1029456000000 | 82.65 |
1029715200000 | 82.7 |
1029801600000 | 83.01 |
1029888000000 | 83.96 |
1029974400000 | 84.67 |
1030060800000 | 83.68 |
1030320000000 | 83.44 |
1030406400000 | 83.8 |
1030492800000 | 83.01 |
1030579200000 | 82.5 |
1030665600000 | 82.44 |
1030924800000 | 82.12 |
1031011200000 | 80.48 |
1031097600000 | 79.85 |
1031184000000 | 79.37 |
1031270400000 | 80.5 |
1031529600000 | 80.09 |
1031616000000 | 80.99 |
1031702400000 | 81.98 |
1031788800000 | 81.19 |
1031875200000 | 80.61 |
1032134400000 | 80.04 |
1032220800000 | 79.91 |
1032307200000 | 78.31 |
1032393600000 | 77.78 |
1032480000000 | 78.28 |
1032739200000 | 76.49 |
1032825600000 | 74.27 |
1032912000000 | 74.19 |
1032998400000 | 75.19 |
1033084800000 | 75.06 |
1033344000000 | 73.26 |
1033430400000 | 73.49 |
1033516800000 | 73.62 |
1033603200000 | 72.7 |
1033689600000 | 72.44 |
1033948800000 | 71.39 |
1034035200000 | 70.61 |
1034121600000 | 70.28 |
1034208000000 | 70.31 |
1034294400000 | 72.48 |
1034553600000 | 72.55 |
1034640000000 | 75.77 |
1034726400000 | 75.35 |
1034812800000 | 76.09 |
1034899200000 | 76.36 |
1035158400000 | 77 |
1035244800000 | 76.74 |
1035331200000 | 76.3 |
1035417600000 | 76.45 |
1035504000000 | 75.63 |
1035763200000 | 76.14 |
1035849600000 | 74.48 |
1035936000000 | 75.7 |
1036022400000 | 76.46 |
1036108800000 | 75.83 |
1036368000000 | 77.25 |
1036454400000 | 77.56 |
1036540800000 | 77.38 |
1036627200000 | 76.96 |
1036713600000 | 76.96 |
1036972800000 | 76.44 |
1037059200000 | 76.75 |
1037145600000 | 77.11 |
1037232000000 | 77.97 |
1037318400000 | 78.74 |
1037577600000 | 79.25 |
1037664000000 | 78.48 |
1037750400000 | 78.5 |
1037836800000 | 80.21 |
1037923200000 | 80.52 |
1038182400000 | 80.4 |
1038268800000 | 79.92 |
1038355200000 | 80.62 |
1038441600000 | 81.4 |
1038528000000 | 82.22 |
1038787200000 | 82.81 |
1038873600000 | 80.9 |
1038960000000 | 80.34 |
1039046400000 | 80.95 |
1039132800000 | 78.24 |
1039392000000 | 77.38 |
1039478400000 | 77.35 |
1039564800000 | 77.83 |
1039651200000 | 77.35 |
1039737600000 | 76.42 |
1039996800000 | 76.56 |
1040083200000 | 76.68 |
1040169600000 | 77.84 |
1040256000000 | 77.71 |
1040342400000 | 77.73 |
1040601600000 | 77.62 |
1040688000000 | 77.61 |
1040947200000 | 76.98 |
1041206400000 | 77.05 |
1041292800000 | 77.21 |
1041465600000 | 78.1 |
1041552000000 | 78.78 |
1041811200000 | 78.62 |
1041897600000 | 79.29 |
1041984000000 | 78.14 |
1042070400000 | 78.28 |
1042156800000 | 78.39 |
1042416000000 | 78.81 |
1042502400000 | 79.04 |
1042588800000 | 79.04 |
1042675200000 | 78.95 |
1042761600000 | 78.2 |
1043020800000 | 78.15 |
1043107200000 | 77.75 |
1043193600000 | 76.89 |
1043280000000 | 76.56 |
1043366400000 | 76.49 |
1043625600000 | 74.87 |
1043712000000 | 73.75 |
1043798400000 | 73.14 |
1043884800000 | 73.24 |
1043971200000 | 73.27 |
1044230400000 | 74.02 |
1044316800000 | 73.29 |
1044403200000 | 72.95 |
1044489600000 | 72.61 |
1044576000000 | 72.38 |
1044835200000 | 71.84 |
1044921600000 | 72.44 |
1045008000000 | 71.95 |
1045094400000 | 71.49 |
1045180800000 | 71.52 |
1045440000000 | 72.57 |
1045526400000 | 72.09 |
1045612800000 | 71.83 |
1045699200000 | 71.21 |
1045785600000 | 71.14 |
1046044800000 | 70.74 |
1046131200000 | 69.79 |
1046217600000 | 69.39 |
1046304000000 | 69.13 |
1046390400000 | 69.97 |
1046649600000 | 70.08 |
1046736000000 | 69.77 |
1046822400000 | 69.69 |
1046908800000 | 69.2 |
1046995200000 | 68.33 |
1047254400000 | 68.26 |
1047340800000 | 68.11 |
1047427200000 | 67.72 |
1047513600000 | 68.78 |
1047600000000 | 69.84 |
1047859200000 | 70.08 |
1047945600000 | 71 |
1048032000000 | 71.38 |
1048118400000 | 71.57 |
1048204800000 | 72.47 |
1048464000000 | 71.28 |
1048550400000 | 71.06 |
1048636800000 | 71.22 |
1048723200000 | 70.68 |
1048809600000 | 70.42 |
1049068800000 | 69.31 |
1049155200000 | 69.81 |
1049241600000 | 70.66 |
1049328000000 | 71.41 |
1049414400000 | 71.65 |
1049673600000 | 73.49 |
1049760000000 | 72.94 |
1049846400000 | 72.86 |
1049932800000 | 72.62 |
1050019200000 | 73.05 |
1050278400000 | 72.93 |
1050364800000 | 73.65 |
1050451200000 | 73.72 |
1050537600000 | 73.88 |
1050969600000 | 73.99 |
1051056000000 | 75.49 |
1051142400000 | 75.59 |
1051228800000 | 75.64 |
1051488000000 | 76.4 |
1051574400000 | 77 |
1051660800000 | 77.62 |
1051747200000 | 77.67 |
1051833600000 | 77.66 |
1052092800000 | 78.55 |
1052179200000 | 78.72 |
1052265600000 | 79.23 |
1052352000000 | 78.19 |
1052438400000 | 78.03 |
1052697600000 | 78.3 |
1052784000000 | 78.69 |
1052870400000 | 79.02 |
1052956800000 | 79.65 |
1053043200000 | 79.97 |
1053302400000 | 78.87 |
1053388800000 | 78.69 |
1053475200000 | 78.06 |
1053561600000 | 78.85 |
1053648000000 | 78.4 |
1053907200000 | 78.26 |
1053993600000 | 77.87 |
1054080000000 | 78.83 |
1054166400000 | 78.7 |
1054252800000 | 79.69 |
1054512000000 | 80.75 |
1054598400000 | 80.33 |
1054684800000 | 80.93 |
1054771200000 | 81.07 |
1054857600000 | 82.08 |
1055116800000 | 81.85 |
1055203200000 | 81.45 |
1055289600000 | 82.03 |
1055376000000 | 82.91 |
1055462400000 | 82.39 |
1055721600000 | 82.54 |
1055808000000 | 83.52 |
1055894400000 | 83.29 |
1055980800000 | 83.02 |
1056067200000 | 83.05 |
1056326400000 | 82.58 |
1056412800000 | 81.58 |
1056499200000 | 81.83 |
1056585600000 | 82 |
1056672000000 | 83.2 |
1056931200000 | 83.39 |
1057017600000 | 82.62 |
1057104000000 | 83.32 |
1057190400000 | 84.21 |
1057276800000 | 84.24 |
1057536000000 | 85.44 |
1057622400000 | 86.07 |
1057708800000 | 85.68 |
1057795200000 | 85.4 |
1057881600000 | 85.24 |
1058140800000 | 86.27 |
1058227200000 | 86.66 |
1058313600000 | 86.69 |
1058400000000 | 85.87 |
1058486400000 | 86.13 |
1058745600000 | 85.54 |
1058832000000 | 85.44 |
1058918400000 | 85.86 |
1059004800000 | 86.71 |
1059091200000 | 87.09 |
1059350400000 | 87.03 |
1059436800000 | 87.05 |
1059523200000 | 87.21 |
1059609600000 | 87.43 |
1059696000000 | 87.71 |
1059955200000 | 87.79 |
1060041600000 | 88.07 |
1060128000000 | 87.32 |
1060214400000 | 87.43 |
1060300800000 | 88.28 |
1060560000000 | 88.18 |
1060646400000 | 88.8 |
1060732800000 | 89.4 |
1060819200000 | 89.87 |
1060905600000 | 90.54 |
1061164800000 | 91.2 |
1061251200000 | 92.03 |
1061337600000 | 92.15 |
1061424000000 | 93.76 |
1061510400000 | 94.05 |
1061769600000 | 93.65 |
1061856000000 | 92.78 |
1061942400000 | 93.17 |
1062028800000 | 93.72 |
1062115200000 | 94.3 |
1062374400000 | 95.95 |
1062460800000 | 96.58 |
1062547200000 | 98.72 |
1062633600000 | 99.22 |
1062720000000 | 99.13 |
1062979200000 | 98.61 |
1063065600000 | 97.45 |
1063152000000 | 96.53 |
1063238400000 | 97.3 |
1063324800000 | 97.42 |
1063584000000 | 97.6 |
1063670400000 | 97.85 |
1063756800000 | 98.37 |
1063843200000 | 97.93 |
1063929600000 | 97.94 |
1064188800000 | 95.92 |
1064275200000 | 96.22 |
1064361600000 | 96.49 |
1064448000000 | 94.7 |
1064534400000 | 94.11 |
1064793600000 | 95.04 |
1064880000000 | 93.61 |
1064966400000 | 93.97 |
1065052800000 | 94.76 |
1065139200000 | 96.19 |
1065398400000 | 96.77 |
1065484800000 | 96.6 |
1065571200000 | 96.9 |
1065657600000 | 97.81 |
1065744000000 | 97.3 |
1066003200000 | 98.03 |
1066089600000 | 98.39 |
1066176000000 | 99.63 |
1066262400000 | 99.44 |
1066348800000 | 99.79 |
1066608000000 | 99.7 |
1066694400000 | 99.94 |
1066780800000 | 98.83 |
1066867200000 | 99.06 |
1066953600000 | 99.07 |
1067212800000 | 99.37 |
1067299200000 | 100.78 |
1067385600000 | 101.71 |
1067472000000 | 102.21 |
1067558400000 | 102.09 |
1067817600000 | 103.3 |
1067904000000 | 103.78 |
1067990400000 | 103.47 |
1068076800000 | 103.85 |
1068163200000 | 104.84 |
1068422400000 | 104.36 |
1068508800000 | 103.63 |
1068595200000 | 103.91 |
1068681600000 | 104.75 |
1068768000000 | 105.22 |
1069027200000 | 103.95 |
1069113600000 | 103.77 |
1069200000000 | 103.01 |
1069286400000 | 103.25 |
1069372800000 | 103.6 |
1069632000000 | 104.47 |
1069718400000 | 104.83 |
1069804800000 | 105.01 |
1069891200000 | 105.6 |
1069977600000 | 105.03 |
1070236800000 | 106.64 |
1070323200000 | 106.8 |
1070409600000 | 107.23 |
1070496000000 | 107.1 |
1070582400000 | 107.29 |
1070841600000 | 107.26 |
1070928000000 | 107.69 |
1071014400000 | 106.7 |
1071100800000 | 106.4 |
1071187200000 | 106.38 |
1071446400000 | 106.44 |
1071532800000 | 105.42 |
1071619200000 | 104.88 |
1071705600000 | 104.88 |
1071792000000 | 104.8 |
1072051200000 | 104.41 |
1072137600000 | 105.26 |
1072224000000 | 105.14 |
1072656000000 | 105.92 |
1072742400000 | 106.3 |
1072828800000 | 106.32 |
1073001600000 | 107.77 |
1073260800000 | 107.96 |
1073347200000 | 107.67 |
1073433600000 | 108.15 |
1073520000000 | 109.03 |
1073606400000 | 109.09 |
1073865600000 | 108.83 |
1073952000000 | 109.31 |
1074038400000 | 109.79 |
1074124800000 | 110.42 |
1074211200000 | 111.23 |
1074470400000 | 112.07 |
1074556800000 | 111.36 |
1074643200000 | 110.97 |
1074729600000 | 112.04 |
1074816000000 | 112.17 |
1075075200000 | 112.59 |
1075161600000 | 112.73 |
1075248000000 | 112.39 |
1075334400000 | 111.73 |
1075420800000 | 112.42 |
1075680000000 | 112.32 |
1075766400000 | 112.11 |
1075852800000 | 112.47 |
1075939200000 | 112.73 |
1076025600000 | 113.83 |
1076284800000 | 114.49 |
1076371200000 | 114.29 |
1076457600000 | 114.44 |
1076544000000 | 114.98 |
1076630400000 | 115.06 |
1076889600000 | 115.3 |
1076976000000 | 115.67 |
1077062400000 | 116.44 |
1077148800000 | 116.87 |
1077235200000 | 116.92 |
1077494400000 | 116.66 |
1077580800000 | 115.41 |
1077667200000 | 115.77 |
1077753600000 | 116.39 |
1077840000000 | 116.56 |
1078099200000 | 117.41 |
1078185600000 | 118.11 |
1078272000000 | 118.5 |
1078358400000 | 118.66 |
1078444800000 | 118.85 |
1078704000000 | 119.74 |
1078790400000 | 118.88 |
1078876800000 | 118.35 |
1078963200000 | 116.14 |
1079049600000 | 115.79 |
1079308800000 | 114.53 |
1079395200000 | 114.36 |
1079481600000 | 115.98 |
1079568000000 | 115.02 |
1079654400000 | 114.83 |
1079913600000 | 113.03 |
1080000000000 | 113.87 |
1080086400000 | 113.66 |
1080172800000 | 115.66 |
1080259200000 | 116.07 |
1080518400000 | 116.42 |
1080604800000 | 116.24 |
1080691200000 | 116.6 |
1080777600000 | 117.62 |
1080864000000 | 119.38 |
1081123200000 | 119.85 |
1081209600000 | 119.82 |
1081296000000 | 120.93 |
1081382400000 | 121.05 |
1081814400000 | 121.83 |
1081900800000 | 120.77 |
1081987200000 | 120.57 |
1082073600000 | 120.63 |
1082332800000 | 120.46 |
1082419200000 | 121.79 |
1082505600000 | 121.32 |
1082592000000 | 122.3 |
1082678400000 | 122.75 |
1082937600000 | 123.33 |
1083024000000 | 123.28 |
1083110400000 | 122.36 |
1083196800000 | 121.22 |
1083283200000 | 120.47 |
1083542400000 | 120.89 |
1083628800000 | 121.03 |
1083715200000 | 122.15 |
1083801600000 | 120.78 |
1083888000000 | 120.65 |
1084147200000 | 116.8 |
1084233600000 | 118.32 |
1084320000000 | 117.11 |
1084406400000 | 117.71 |
1084492800000 | 117.77 |
1084752000000 | 116.17 |
1084838400000 | 116.97 |
1084924800000 | 118.17 |
1085011200000 | 118.27 |
1085097600000 | 118.36 |
1085356800000 | 119.24 |
1085443200000 | 118.84 |
1085529600000 | 119.71 |
1085616000000 | 120.14 |
1085702400000 | 120.56 |
1085961600000 | 120.45 |
1086048000000 | 120.37 |
1086134400000 | 120.99 |
1086220800000 | 120.59 |
1086307200000 | 121.2 |
1086566400000 | 122.46 |
1086652800000 | 122.92 |
1086739200000 | 122.79 |
1086825600000 | 122.1 |
1086912000000 | 122.55 |
1087171200000 | 121.85 |
1087257600000 | 121.62 |
1087344000000 | 122.02 |
1087430400000 | 121.82 |
1087516800000 | 122.09 |
1087776000000 | 122.41 |
1087862400000 | 122 |
1087948800000 | 121.95 |
1088035200000 | 122.75 |
1088121600000 | 123.01 |
1088380800000 | 123.48 |
1088467200000 | 123.92 |
1088553600000 | 123.52 |
1088640000000 | 123.76 |
1088726400000 | 123.03 |
1088985600000 | 122.64 |
1089072000000 | 122.58 |
1089158400000 | 122.43 |
1089244800000 | 121.98 |
1089331200000 | 121.46 |
1089590400000 | 121.49 |
1089676800000 | 121.91 |
1089763200000 | 121.59 |
1089849600000 | 121.21 |
1089936000000 | 121.05 |
1090195200000 | 120.39 |
1090281600000 | 117.37 |
1090368000000 | 118.58 |
1090454400000 | 117.38 |
1090540800000 | 117.59 |
1090800000000 | 117.22 |
1090886400000 | 117.62 |
1090972800000 | 117.98 |
1091059200000 | 118.96 |
1091145600000 | 119.07 |
1091404800000 | 119.55 |
1091491200000 | 120.55 |
1091577600000 | 120.09 |
1091664000000 | 119.93 |
1091750400000 | 118.62 |
1092009600000 | 117.32 |
1092096000000 | 118.1 |
1092182400000 | 117.69 |
1092268800000 | 117.52 |
1092355200000 | 117.7 |
1092614400000 | 117.67 |
1092700800000 | 117.81 |
1092787200000 | 117.8 |
1092873600000 | 118.31 |
1092960000000 | 118.78 |
1093219200000 | 120 |
1093305600000 | 120.01 |
1093392000000 | 119.85 |
1093478400000 | 120.25 |
1093564800000 | 120.28 |
1093824000000 | 120.36 |
1093910400000 | 119.87 |
1093996800000 | 120.52 |
1094083200000 | 120.94 |
1094169600000 | 121.36 |
1094428800000 | 121.2 |
1094515200000 | 121.19 |
1094601600000 | 121.15 |
1094688000000 | 121.48 |
1094774400000 | 122.33 |
1095033600000 | 123.1 |
1095120000000 | 122.95 |
1095206400000 | 122.43 |
1095292800000 | 122.83 |
1095379200000 | 122.77 |
1095638400000 | 122.66 |
1095724800000 | 123.15 |
1095811200000 | 123.34 |
1095897600000 | 122.86 |
1095984000000 | 122.72 |
1096243200000 | 122.37 |
1096329600000 | 122.4 |
1096416000000 | 123.72 |
1096502400000 | 123.48 |
1096588800000 | 124.81 |
1096848000000 | 125.77 |
1096934400000 | 125.71 |
1097020800000 | 124.98 |
1097107200000 | 125.49 |
1097193600000 | 125.45 |
1097452800000 | 124.98 |
1097539200000 | 124.39 |
1097625600000 | 124.38 |
1097712000000 | 123.47 |
1097798400000 | 123.39 |
1098057600000 | 123.31 |
1098144000000 | 124.06 |
1098230400000 | 122.96 |
1098316800000 | 123.07 |
1098403200000 | 123.9 |
1098662400000 | 122.84 |
1098748800000 | 122.81 |
1098835200000 | 123.16 |
1098921600000 | 123.23 |
1099008000000 | 123.69 |
1099267200000 | 125.06 |
1099353600000 | 125.69 |
1099440000000 | 126.56 |
1099526400000 | 126.43 |
1099612800000 | 127.17 |
1099872000000 | 127.49 |
1099958400000 | 127.61 |
1100044800000 | 128.61 |
1100131200000 | 129.31 |
1100217600000 | 129.84 |
1100476800000 | 130.39 |
1100563200000 | 130.11 |
1100649600000 | 130.87 |
1100736000000 | 131.38 |
1100822400000 | 132.08 |
1101081600000 | 131.79 |
1101168000000 | 132.64 |
1101254400000 | 132.95 |
1101340800000 | 133.9 |
1101427200000 | 134.34 |
1101686400000 | 134.87 |
1101772800000 | 134.65 |
1101859200000 | 135.48 |
1101945600000 | 135.35 |
1102032000000 | 135.74 |
1102291200000 | 135.84 |
1102377600000 | 136.1 |
1102464000000 | 134.79 |
1102550400000 | 134.06 |
1102636800000 | 136.07 |
1102896000000 | 136 |
1102982400000 | 135.97 |
1103068800000 | 136.08 |
1103155200000 | 136.03 |
1103241600000 | 135.63 |
1103500800000 | 136.62 |
1103587200000 | 137.08 |
1103673600000 | 137.44 |
1103760000000 | 137.64 |
1103846400000 | 137.67 |
1104105600000 | 137.79 |
1104192000000 | 137.91 |
1104278400000 | 138.05 |
1104364800000 | 138.25 |
1104451200000 | 138.17 |
1104710400000 | 139.83 |
1104796800000 | 139.98 |
1104883200000 | 139.32 |
1104969600000 | 139.08 |
1105056000000 | 140.04 |
1105315200000 | 140.63 |
1105401600000 | 140.63 |
1105488000000 | 139.41 |
1105574400000 | 140.24 |
1105660800000 | 140.45 |
1105920000000 | 141.5 |
1106006400000 | 141.95 |
1106092800000 | 142.63 |
1106179200000 | 141.12 |
1106265600000 | 141.3 |
1106524800000 | 140.36 |
1106611200000 | 141.3 |
1106697600000 | 141.32 |
1106784000000 | 140.86 |
1106870400000 | 140.71 |
1107129600000 | 140.53 |
1107216000000 | 141.84 |
1107302400000 | 142.79 |
1107388800000 | 143.79 |
1107475200000 | 144.66 |
1107734400000 | 145.91 |
1107820800000 | 145.87 |
1107907200000 | 146.32 |
1107993600000 | 144.82 |
1108080000000 | 145.6 |
1108339200000 | 146.19 |
1108425600000 | 147.58 |
1108512000000 | 147.34 |
1108598400000 | 147.54 |
1108684800000 | 147.5 |
1108944000000 | 147.64 |
1109030400000 | 147.11 |
1109116800000 | 146.49 |
1109203200000 | 147.69 |
1109289600000 | 148.71 |
1109548800000 | 148.98 |
1109635200000 | 149.04 |
1109721600000 | 150.13 |
1109808000000 | 150.85 |
1109894400000 | 151.49 |
1110153600000 | 152.16 |
1110240000000 | 151.61 |
1110326400000 | 151.31 |
1110412800000 | 150.59 |
1110499200000 | 150.97 |
1110758400000 | 150.3 |
1110844800000 | 151.11 |
1110931200000 | 150.07 |
1111017600000 | 149.65 |
1111104000000 | 149.7 |
1111363200000 | 149.42 |
1111449600000 | 149.93 |
1111536000000 | 148.97 |
1111622400000 | 150.05 |
1112054400000 | 149.99 |
1112140800000 | 149.39 |
1112227200000 | 150.32 |
1112313600000 | 151.03 |
1112572800000 | 150.85 |
1112659200000 | 152.42 |
1112745600000 | 153.85 |
1112832000000 | 154.53 |
1112918400000 | 155.49 |
1113177600000 | 155.07 |
1113264000000 | 155.16 |
1113350400000 | 156.53 |
1113436800000 | 155.51 |
1113523200000 | 153.1 |
1113782400000 | 150.56 |
1113868800000 | 151.42 |
1113955200000 | 152.19 |
1114041600000 | 151.68 |
1114128000000 | 152.44 |
1114387200000 | 153.19 |
1114473600000 | 152.7 |
1114560000000 | 149.48 |
1114646400000 | 148.21 |
1114732800000 | 148.24 |
1114992000000 | 149.76 |
1115078400000 | 149.95 |
1115164800000 | 149.62 |
1115251200000 | 149.68 |
1115337600000 | 151.46 |
1115596800000 | 151.72 |
1115683200000 | 151.03 |
1115769600000 | 151.52 |
1115856000000 | 151.69 |
1115942400000 | 151.62 |
1116201600000 | 151.85 |
1116288000000 | 152.2 |
1116374400000 | 153.96 |
1116460800000 | 154.69 |
1116547200000 | 155.24 |
1116806400000 | 156.31 |
1116892800000 | 157.09 |
1116979200000 | 157.12 |
1117065600000 | 158.89 |
1117152000000 | 158.86 |
1117411200000 | 159.33 |
1117497600000 | 160.05 |
1117584000000 | 161.44 |
1117670400000 | 161.16 |
1117756800000 | 161.06 |
1118016000000 | 160.83 |
1118102400000 | 162.37 |
1118188800000 | 163.12 |
1118275200000 | 163.88 |
1118361600000 | 165.38 |
1118620800000 | 165.36 |
1118707200000 | 166.1 |
1118793600000 | 165.82 |
1118880000000 | 166.91 |
1118966400000 | 168.16 |
1119225600000 | 168.04 |
1119312000000 | 168.31 |
1119398400000 | 168.01 |
1119484800000 | 167.92 |
1119571200000 | 167.75 |
1119830400000 | 166.05 |
1119916800000 | 167.03 |
1120003200000 | 167.32 |
1120089600000 | 167.66 |
1120176000000 | 168.08 |
1120435200000 | 168.91 |
1120521600000 | 170.17 |
1120608000000 | 171.05 |
1120694400000 | 168.98 |
1120780800000 | 170.97 |
1121040000000 | 172.41 |
1121126400000 | 172.89 |
1121212800000 | 173.5 |
1121299200000 | 173.13 |
1121385600000 | 173.25 |
1121644800000 | 173.54 |
1121731200000 | 173.19 |
1121817600000 | 172.41 |
1121904000000 | 173.3 |
1121990400000 | 173.94 |
1122249600000 | 174.38 |
1122336000000 | 173.98 |
1122422400000 | 175.87 |
1122508800000 | 177.36 |
1122595200000 | 177.4 |
1122854400000 | 178.54 |
1122940800000 | 180.07 |
1123027200000 | 180.16 |
1123113600000 | 179.92 |
1123200000000 | 179.64 |
1123459200000 | 180.64 |
1123545600000 | 181.04 |
1123632000000 | 180.98 |
1123718400000 | 180.45 |
1123804800000 | 181.03 |
1124064000000 | 181.03 |
1124150400000 | 180.67 |
1124236800000 | 179.89 |
1124323200000 | 179.15 |
1124409600000 | 180.14 |
1124668800000 | 181.19 |
1124755200000 | 180.15 |
1124841600000 | 178.8 |
1124928000000 | 178.01 |
1125014400000 | 178.38 |
1125273600000 | 178.26 |
1125360000000 | 178.87 |
1125446400000 | 180.58 |
1125532800000 | 182.92 |
1125619200000 | 182.92 |
1125878400000 | 183.49 |
1125964800000 | 184.99 |
1126051200000 | 186.13 |
1126137600000 | 185.09 |
1126224000000 | 186.49 |
1126483200000 | 187.45 |
1126569600000 | 186.55 |
1126656000000 | 187.48 |
1126742400000 | 188.15 |
1126828800000 | 188.74 |
1127088000000 | 190.47 |
1127174400000 | 191.08 |
1127260800000 | 190.47 |
1127347200000 | 190.85 |
1127433600000 | 190.53 |
1127692800000 | 191.45 |
1127779200000 | 191.37 |
1127865600000 | 191.48 |
1127952000000 | 191.98 |
1128038400000 | 192.73 |
1128297600000 | 193.22 |
1128384000000 | 193.01 |
1128470400000 | 191.39 |
1128556800000 | 187.24 |
1128643200000 | 186.84 |
1128902400000 | 187.19 |
1128988800000 | 187.25 |
1129075200000 | 186.01 |
1129161600000 | 180.16 |
1129248000000 | 177.94 |
1129507200000 | 178.93 |
1129593600000 | 177.64 |
1129680000000 | 172.69 |
1129766400000 | 173.97 |
1129852800000 | 171.74 |
1130112000000 | 175.94 |
1130198400000 | 177.66 |
1130284800000 | 179.31 |
1130371200000 | 176.32 |
1130457600000 | 175.67 |
1130716800000 | 179.84 |
1130803200000 | 179.35 |
1130889600000 | 180.14 |
1130976000000 | 181.77 |
1131062400000 | 181.94 |
1131321600000 | 181.65 |
1131408000000 | 181.9 |
1131494400000 | 182.31 |
1131580800000 | 182.3 |
1131667200000 | 183.51 |
1131926400000 | 183.63 |
1132012800000 | 181.3 |
1132099200000 | 180.35 |
1132185600000 | 182.37 |
1132272000000 | 182.4 |
1132531200000 | 183.22 |
1132617600000 | 184.04 |
1132704000000 | 184.9 |
1132790400000 | 185.12 |
1132876800000 | 186.37 |
1133136000000 | 185.77 |
1133222400000 | 185.1 |
1133308800000 | 185.58 |
1133395200000 | 188 |
1133481600000 | 190.56 |
1133740800000 | 190.63 |
1133827200000 | 191.96 |
1133913600000 | 192.88 |
1134000000000 | 192.72 |
1134086400000 | 193.59 |
1134345600000 | 193.23 |
1134432000000 | 193.92 |
1134518400000 | 194.01 |
1134604800000 | 193.46 |
1134691200000 | 193.65 |
1134950400000 | 193.4 |
1135036800000 | 194.17 |
1135123200000 | 195.26 |
1135209600000 | 196.4 |
1135296000000 | 198.51 |
1135641600000 | 198.95 |
1135728000000 | 199.73 |
1135814400000 | 200.46 |
1135900800000 | 201.1 |
1136160000000 | 201.62 |
1136246400000 | 203.83 |
1136332800000 | 206.04 |
1136419200000 | 205.91 |
1136505600000 | 205.98 |
1136764800000 | 206.85 |
1136851200000 | 204.5 |
1136937600000 | 205.13 |
1137024000000 | 206.7 |
1137110400000 | 206.12 |
1137369600000 | 206.54 |
1137456000000 | 205.36 |
1137542400000 | 202.12 |
1137628800000 | 205.15 |
1137715200000 | 206.21 |
1137974400000 | 205.19 |
1138060800000 | 205.69 |
1138147200000 | 206.7 |
1138233600000 | 208.45 |
1138320000000 | 211.93 |
1138579200000 | 213.04 |
1138665600000 | 212.4 |
1138752000000 | 214.06 |
1138838400000 | 214.03 |
1138924800000 | 213.12 |
1139184000000 | 213.38 |
1139270400000 | 212.92 |
1139356800000 | 213.16 |
1139443200000 | 215.81 |
1139529600000 | 215.68 |
1139788800000 | 215.17 |
1139875200000 | 215.67 |
1139961600000 | 216.51 |
1140048000000 | 217.42 |
1140134400000 | 219.26 |
1140393600000 | 220.85 |
1140480000000 | 221.81 |
1140566400000 | 222.15 |
1140652800000 | 222.17 |
1140739200000 | 223.32 |
1140998400000 | 224.48 |
1141084800000 | 220.78 |
1141171200000 | 223.31 |
1141257600000 | 223.17 |
1141344000000 | 223.51 |
1141603200000 | 224.1 |
1141689600000 | 222.71 |
1141776000000 | 221.28 |
1141862400000 | 223.44 |
1141948800000 | 224.22 |
1142208000000 | 225.01 |
1142294400000 | 227.12 |
1142380800000 | 228.6 |
1142467200000 | 229.99 |
1142553600000 | 230.33 |
1142812800000 | 232.17 |
1142899200000 | 231.93 |
1142985600000 | 232.88 |
1143072000000 | 233.85 |
1143158400000 | 234.92 |
1143417600000 | 235.36 |
1143504000000 | 235.48 |
1143590400000 | 235.15 |
1143676800000 | 236.26 |
1143763200000 | 235.47 |
1144022400000 | 239.08 |
1144108800000 | 238.42 |
1144195200000 | 240.15 |
1144281600000 | 242.25 |
1144368000000 | 241.46 |
1144627200000 | 241.47 |
1144713600000 | 240.66 |
1144800000000 | 238.58 |
1144886400000 | 240.14 |
1145318400000 | 241.17 |
1145404800000 | 244.19 |
1145491200000 | 245.94 |
1145577600000 | 249.91 |
1145836800000 | 251.13 |
1145923200000 | 249.8 |
1146009600000 | 250.99 |
1146096000000 | 248.27 |
1146182400000 | 248.67 |
1146441600000 | 248.92 |
1146528000000 | 253.27 |
1146614400000 | 254.09 |
1146700800000 | 257.09 |
1146787200000 | 259.42 |
1147046400000 | 260.32 |
1147132800000 | 261.19 |
1147219200000 | 262.56 |
1147305600000 | 263.07 |
1147392000000 | 257 |
1147651200000 | 245.42 |
1147737600000 | 242.81 |
1147824000000 | 236.78 |
1147910400000 | 228.37 |
1147996800000 | 229.32 |
1148256000000 | 214.85 |
1148342400000 | 227.49 |
1148428800000 | 224.55 |
1148515200000 | 224.58 |
1148601600000 | 234.45 |
1148860800000 | 238.16 |
1148947200000 | 231.22 |
1149033600000 | 234.26 |
1149120000000 | 236.3 |
1149206400000 | 240 |
1149465600000 | 239.51 |
1149552000000 | 235.78 |
1149638400000 | 229.87 |
1149724800000 | 219.82 |
1149811200000 | 224.36 |
1150070400000 | 221.05 |
1150156800000 | 210.28 |
1150243200000 | 211.24 |
1150329600000 | 223.83 |
1150416000000 | 220.93 |
1150675200000 | 222.93 |
1150761600000 | 221.81 |
1150848000000 | 222.69 |
1150934400000 | 224.48 |
1151020800000 | 226.64 |
1151280000000 | 226.8 |
1151366400000 | 226.57 |
1151452800000 | 225.9 |
1151539200000 | 229.58 |
1151625600000 | 234.34 |
1151884800000 | 236.31 |
1151971200000 | 237.73 |
1152057600000 | 234.46 |
1152144000000 | 236.61 |
1152230400000 | 235.55 |
1152489600000 | 235.13 |
1152576000000 | 233.92 |
1152662400000 | 235.69 |
1152748800000 | 230.79 |
1152835200000 | 227.39 |
1153094400000 | 222.49 |
1153180800000 | 218.91 |
1153267200000 | 224.49 |
1153353600000 | 225.49 |
1153440000000 | 221.67 |
1153699200000 | 224.08 |
1153785600000 | 226.75 |
1153872000000 | 228.37 |
1153958400000 | 231.35 |
1154044800000 | 231.24 |
1154304000000 | 232.68 |
1154390400000 | 232.08 |
1154476800000 | 234.39 |
1154563200000 | 231.44 |
1154649600000 | 232.26 |
1154908800000 | 230.31 |
1154995200000 | 230.78 |
1155081600000 | 231.66 |
1155168000000 | 228.9 |
1155254400000 | 230.38 |
1155513600000 | 230.51 |
1155600000000 | 231.43 |
1155686400000 | 234.59 |
1155772800000 | 235.03 |
1155859200000 | 235.82 |
1156118400000 | 237.89 |
1156204800000 | 238.31 |
1156291200000 | 238.41 |
1156377600000 | 237.34 |
1156464000000 | 237.42 |
1156723200000 | 237.18 |
1156809600000 | 237.51 |
1156896000000 | 239.24 |
1156982400000 | 238.97 |
1157068800000 | 241.39 |
1157328000000 | 243.7 |
1157414400000 | 244.61 |
1157500800000 | 241.78 |
1157587200000 | 238.9 |
1157673600000 | 240.34 |
1157932800000 | 236.55 |
1158019200000 | 237.89 |
1158105600000 | 239.85 |
1158192000000 | 241.2 |
1158278400000 | 241.55 |
1158537600000 | 242.14 |
1158624000000 | 242.56 |
1158710400000 | 242.75 |
1158796800000 | 242.7 |
1158883200000 | 240.1 |
1159142400000 | 236.74 |
1159228800000 | 239.65 |
1159315200000 | 242.46 |
1159401600000 | 244.11 |
1159488000000 | 244.79 |
1159747200000 | 244.08 |
1159833600000 | 241.72 |
1159920000000 | 243.23 |
1160006400000 | 247.58 |
1160092800000 | 247.47 |
1160352000000 | 248.6 |
1160438400000 | 251 |
1160524800000 | 251.11 |
1160611200000 | 252.63 |
1160697600000 | 253.74 |
1160956800000 | 254.97 |
1161043200000 | 252.37 |
1161129600000 | 255.56 |
1161216000000 | 256.94 |
1161302400000 | 259.17 |
1161561600000 | 259.41 |
1161648000000 | 260.57 |
1161734400000 | 262.5 |
1161820800000 | 263.21 |
1161907200000 | 261.71 |
1162166400000 | 258.87 |
1162252800000 | 260.19 |
1162339200000 | 261.78 |
1162425600000 | 260.7 |
1162512000000 | 261.95 |
1162771200000 | 265.44 |
1162857600000 | 267.44 |
1162944000000 | 267.29 |
1163030400000 | 268.88 |
1163116800000 | 268.78 |
1163376000000 | 269.02 |
1163462400000 | 271.56 |
1163548800000 | 273.14 |
1163635200000 | 273.97 |
1163721600000 | 269.83 |
1163980800000 | 270.39 |
1164067200000 | 272.49 |
1164153600000 | 274.04 |
1164240000000 | 273.14 |
1164326400000 | 272.63 |
1164585600000 | 267.75 |
1164672000000 | 263.37 |
1164758400000 | 268.4 |
1164844800000 | 268.3 |
1164931200000 | 268.03 |
1165190400000 | 269.83 |
1165276800000 | 271.81 |
1165363200000 | 272.28 |
1165449600000 | 274.65 |
1165536000000 | 275.92 |
1165795200000 | 278.22 |
1165881600000 | 279.9 |
1165968000000 | 280.02 |
1166054400000 | 281.7 |
1166140800000 | 284.61 |
1166400000000 | 284.81 |
1166486400000 | 282.4 |
1166572800000 | 285.49 |
1166659200000 | 286.05 |
1166745600000 | 285.89 |
1167177600000 | 287.98 |
1167264000000 | 287.84 |
1167350400000 | 288.77 |
1167696000000 | 292.05 |
1167782400000 | 290.24 |
1167868800000 | 284.24 |
1167955200000 | 284.54 |
1168214400000 | 285.51 |
1168300800000 | 285.67 |
1168387200000 | 283.24 |
1168473600000 | 287.24 |
1168560000000 | 288.98 |
1168819200000 | 294.05 |
1168905600000 | 294.03 |
1168992000000 | 294.7 |
1169078400000 | 294.46 |
1169164800000 | 296.48 |
1169424000000 | 297.66 |
1169510400000 | 297.7 |
1169596800000 | 300.49 |
1169683200000 | 298.94 |
1169769600000 | 297.96 |
1170028800000 | 299.1 |
1170115200000 | 299.47 |
1170201600000 | 299.28 |
1170288000000 | 301.66 |
1170374400000 | 303.88 |
1170633600000 | 303.73 |
1170720000000 | 304.35 |
1170806400000 | 306.48 |
1170892800000 | 304.92 |
1170979200000 | 307.71 |
1171238400000 | 304.86 |
1171324800000 | 305.35 |
1171411200000 | 308.69 |
1171497600000 | 308.11 |
1171584000000 | 308.15 |
1171843200000 | 310.23 |
1171929600000 | 309.56 |
1172016000000 | 306.67 |
1172102400000 | 308.59 |
1172188800000 | 308.96 |
1172448000000 | 312.02 |
1172534400000 | 298.14 |
1172620800000 | 293.35 |
1172707200000 | 290.41 |
1172793600000 | 293.02 |
1173052800000 | 286.18 |
1173139200000 | 290.21 |
1173225600000 | 293.72 |
1173312000000 | 298.46 |
1173398400000 | 298.66 |
1173657600000 | 298.65 |
1173744000000 | 296.94 |
1173830400000 | 287.85 |
1173916800000 | 293.41 |
1174003200000 | 293.88 |
1174262400000 | 298 |
1174348800000 | 298.64 |
1174435200000 | 301.35 |
1174521600000 | 305.28 |
1174608000000 | 305.73 |
1174867200000 | 305.24 |
1174953600000 | 304.51 |
1175040000000 | 304.49 |
1175126400000 | 307.16 |
1175212800000 | 308.41 |
1175472000000 | 308.79 |
1175558400000 | 313.22 |
1175644800000 | 314.24 |
1175731200000 | 315.14 |
1176163200000 | 318.57 |
1176249600000 | 317.88 |
1176336000000 | 317.26 |
1176422400000 | 318.69 |
1176681600000 | 322.13 |
1176768000000 | 322.68 |
1176854400000 | 320 |
1176940800000 | 318.47 |
1177027200000 | 324.8 |
1177286400000 | 326.21 |
1177372800000 | 322.68 |
1177459200000 | 325 |
1177545600000 | 326.87 |
1177632000000 | 326.29 |
1177891200000 | 326.86 |
1177977600000 | 327.3 |
1178064000000 | 331.01 |
1178150400000 | 329.76 |
1178236800000 | 331.62 |
1178496000000 | 332.53 |
1178582400000 | 327.07 |
1178668800000 | 326.16 |
1178755200000 | 325.86 |
1178841600000 | 325.1 |
1179100800000 | 325.88 |
1179187200000 | 327.39 |
1179273600000 | 327.77 |
1179360000000 | 327.25 |
1179446400000 | 329.21 |
1179705600000 | 331.64 |
1179792000000 | 333.59 |
1179878400000 | 335.53 |
1179964800000 | 334.58 |
1180051200000 | 334.15 |
1180310400000 | 335.75 |
1180396800000 | 333.06 |
1180483200000 | 331.02 |
1180569600000 | 336.35 |
1180656000000 | 336.98 |
1180915200000 | 333.73 |
1181001600000 | 333.99 |
1181088000000 | 329.43 |
1181174400000 | 321.5 |
1181260800000 | 321.16 |
1181520000000 | 326.11 |
1181606400000 | 321.28 |
1181692800000 | 321.32 |
1181779200000 | 325.9 |
1181865600000 | 328.97 |
1182124800000 | 327.62 |
1182211200000 | 327.5 |
1182297600000 | 329.64 |
1182384000000 | 326.05 |
1182470400000 | 326.31 |
1182729600000 | 323.53 |
1182816000000 | 321.81 |
1182902400000 | 319.57 |
1182988800000 | 323.87 |
1183075200000 | 324.4 |
1183334400000 | 326.79 |
1183420800000 | 330.09 |
1183507200000 | 333.19 |
1183593600000 | 332.34 |
1183680000000 | 333.86 |
1183939200000 | 333.97 |
1184025600000 | 331.43 |
1184112000000 | 332.22 |
1184198400000 | 335.83 |
1184284800000 | 336.25 |
1184544000000 | 337.42 |
1184630400000 | 336.87 |
1184716800000 | 334.7 |
1184803200000 | 334.91 |
1184889600000 | 334.5 |
1185148800000 | 334.26 |
1185235200000 | 329.3 |
1185321600000 | 325.9 |
1185408000000 | 317.36 |
1185494400000 | 313.87 |
1185753600000 | 314.88 |
1185840000000 | 320.32 |
1185926400000 | 313.47 |
1186012800000 | 316.08 |
1186099200000 | 311.61 |
1186358400000 | 304.87 |
1186444800000 | 307.35 |
1186531200000 | 315.06 |
1186617600000 | 309.63 |
1186704000000 | 301.54 |
1186963200000 | 306.65 |
1187049600000 | 306.07 |
1187136000000 | 300.88 |
1187222400000 | 288.61 |
1187308800000 | 294.23 |
1187568000000 | 299.61 |
1187654400000 | 297.99 |
1187740800000 | 306.42 |
1187827200000 | 307.22 |
1187913600000 | 310.08 |
1188172800000 | 311.45 |
1188259200000 | 305.35 |
1188345600000 | 307.44 |
1188432000000 | 309.94 |
1188518400000 | 313.6 |
1188777600000 | 315.32 |
1188864000000 | 316.77 |
1188950400000 | 312.26 |
1189036800000 | 313.92 |
1189123200000 | 305.79 |
1189382400000 | 300.27 |
1189468800000 | 306.95 |
1189555200000 | 307.93 |
1189641600000 | 309.34 |
1189728000000 | 306.35 |
1189987200000 | 300.97 |
1190073600000 | 303.26 |
1190160000000 | 312.66 |
1190246400000 | 310.86 |
1190332800000 | 313.7 |
1190592000000 | 314.18 |
1190678400000 | 307.5 |
1190764800000 | 309.8 |
1190851200000 | 312.34 |
1190937600000 | 313.08 |
1191196800000 | 315.43 |
1191283200000 | 316.28 |
1191369600000 | 317.08 |
1191456000000 | 316.86 |
1191542400000 | 320.55 |
1191801600000 | 322.11 |
1191888000000 | 323.22 |
1191974400000 | 324.82 |
1192060800000 | 328.12 |
1192147200000 | 325.82 |
1192406400000 | 323.36 |
1192492800000 | 318.52 |
1192579200000 | 321.85 |
1192665600000 | 318.64 |
1192752000000 | 316.2 |
1193011200000 | 307.83 |
1193097600000 | 313.81 |
1193184000000 | 310.58 |
1193270400000 | 314.05 |
1193356800000 | 314.6 |
1193616000000 | 316.33 |
1193702400000 | 313.13 |
1193788800000 | 316.61 |
1193875200000 | 314.66 |
1193961600000 | 310.46 |
1194220800000 | 308.65 |
1194307200000 | 311.28 |
1194393600000 | 307.62 |
1194480000000 | 304.91 |
1194566400000 | 298.21 |
1194825600000 | 295.31 |
1194912000000 | 294.93 |
1194998400000 | 297.18 |
1195084800000 | 291 |
1195171200000 | 288.14 |
1195430400000 | 276.27 |
1195516800000 | 279.3 |
1195603200000 | 269.7 |
1195689600000 | 270.43 |
1195776000000 | 275.28 |
1196035200000 | 277.26 |
1196121600000 | 273.13 |
1196208000000 | 281.18 |
1196294400000 | 282.25 |
1196380800000 | 285.58 |
1196640000000 | 284.25 |
1196726400000 | 277.03 |
1196812800000 | 282.15 |
1196899200000 | 282.74 |
1196985600000 | 286.7 |
1197244800000 | 287.92 |
1197331200000 | 289.97 |
1197417600000 | 290.56 |
1197504000000 | 283.61 |
1197590400000 | 284.24 |
1197849600000 | 275.62 |
1197936000000 | 274.4 |
1198022400000 | 271.85 |
1198108800000 | 272.17 |
1198195200000 | 275.33 |
1198454400000 | 275.1 |
1198713600000 | 275.05 |
1198800000000 | 277.35 |
1199059200000 | 277.5 |
1199232000000 | 276.46 |
1199318400000 | 274.98 |
1199404800000 | 267.69 |
1199664000000 | 262.3 |
1199750400000 | 263.91 |
1199836800000 | 256.14 |
1199923200000 | 249.63 |
1200009600000 | 248.11 |
1200268800000 | 251.55 |
1200355200000 | 242.12 |
1200441600000 | 238.24 |
1200528000000 | 239.3 |
1200614400000 | 235.85 |
1200873600000 | 224.57 |
1200960000000 | 228.86 |
1201046400000 | 225.19 |
1201132800000 | 235.33 |
1201219200000 | 241.51 |
1201478400000 | 236.47 |
1201564800000 | 241.82 |
1201651200000 | 240.83 |
1201737600000 | 237.55 |
1201824000000 | 243.98 |
1202083200000 | 248.26 |
1202169600000 | 240.46 |
1202256000000 | 240.44 |
1202342400000 | 234.61 |
1202428800000 | 235.04 |
1202688000000 | 232.58 |
1202774400000 | 242.07 |
1202860800000 | 245.42 |
1202947200000 | 247.58 |
1203033600000 | 246.78 |
1203292800000 | 252.18 |
1203379200000 | 253.92 |
1203465600000 | 251.71 |
1203552000000 | 255.35 |
1203638400000 | 253.41 |
1203897600000 | 257.23 |
1203984000000 | 260.61 |
1204070400000 | 261.97 |
1204156800000 | 257.43 |
1204243200000 | 253.21 |
1204502400000 | 249.69 |
1204588800000 | 246.96 |
1204675200000 | 250.58 |
1204761600000 | 248.9 |
1204848000000 | 244.44 |
1205107200000 | 239.1 |
1205193600000 | 243.31 |
1205280000000 | 245.11 |
1205366400000 | 240.74 |
1205452800000 | 238.71 |
1205712000000 | 230.6 |
1205798400000 | 236.38 |
1205884800000 | 234.28 |
1205971200000 | 233.71 |
1206403200000 | 241.84 |
1206489600000 | 243.38 |
1206576000000 | 249.1 |
1206662400000 | 248.69 |
1206921600000 | 250.14 |
1207008000000 | 257.05 |
1207094400000 | 258.85 |
1207180800000 | 255.79 |
1207267200000 | 256.28 |
1207526400000 | 260.96 |
1207612800000 | 259.04 |
1207699200000 | 258.88 |
1207785600000 | 257.61 |
1207872000000 | 254.02 |
1208131200000 | 250.95 |
1208217600000 | 252.91 |
1208304000000 | 256.65 |
1208390400000 | 254.22 |
1208476800000 | 255.31 |
1208736000000 | 255.77 |
1208822400000 | 255.03 |
1208908800000 | 256.34 |
1208995200000 | 253.62 |
1209081600000 | 257.59 |
1209340800000 | 259.5 |
1209427200000 | 255.72 |
1209513600000 | 257.11 |
1209600000000 | 256.87 |
1209686400000 | 262.35 |
1209945600000 | 262.97 |
1210032000000 | 263.12 |
1210118400000 | 268.23 |
1210204800000 | 268.99 |
1210291200000 | 267.33 |
1210550400000 | 268.31 |
1210636800000 | 268.16 |
1210723200000 | 270.06 |
1210809600000 | 269.97 |
1210896000000 | 273.43 |
1211155200000 | 276.78 |
1211241600000 | 271.11 |
1211328000000 | 270.3 |
1211414400000 | 269.8 |
1211500800000 | 265.45 |
1211760000000 | 264.01 |
1211846400000 | 261.87 |
1211932800000 | 262.96 |
1212019200000 | 262.4 |
1212105600000 | 263.07 |
1212364800000 | 260.93 |
1212451200000 | 261.99 |
1212537600000 | 258.63 |
1212624000000 | 259.22 |
1212710400000 | 256.37 |
1212969600000 | 251.67 |
1213056000000 | 248.06 |
1213142400000 | 243.81 |
1213228800000 | 243.36 |
1213315200000 | 245.19 |
1213574400000 | 247.4 |
1213660800000 | 250.5 |
1213747200000 | 243.35 |
1213833600000 | 241.07 |
1213920000000 | 239.25 |
1214179200000 | 235.35 |
1214265600000 | 231.43 |
1214352000000 | 235.23 |
1214438400000 | 230.1 |
1214524800000 | 228.92 |
1214784000000 | 227.59 |
1214870400000 | 222.32 |
1214956800000 | 221.02 |
1215043200000 | 219.45 |
1215129600000 | 218.38 |
1215388800000 | 220.2 |
1215475200000 | 214.7 |
1215561600000 | 217.74 |
1215648000000 | 214.12 |
1215734400000 | 210.95 |
1215993600000 | 210.17 |
1216080000000 | 203.63 |
1216166400000 | 203.6 |
1216252800000 | 212.41 |
1216339200000 | 215.21 |
1216598400000 | 220.48 |
1216684800000 | 216.46 |
1216771200000 | 219.99 |
1216857600000 | 215.88 |
1216944000000 | 213.06 |
1217203200000 | 212.66 |
1217289600000 | 211.99 |
1217376000000 | 218.04 |
1217462400000 | 216.81 |
1217548800000 | 216.17 |
1217808000000 | 214.55 |
1217894400000 | 218.63 |
1217980800000 | 222.4 |
1218067200000 | 223.31 |
1218153600000 | 225.51 |
1218412800000 | 228.69 |
1218499200000 | 228.97 |
1218585600000 | 224.88 |
1218672000000 | 225.55 |
1218758400000 | 226.68 |
1219017600000 | 227.12 |
1219104000000 | 220.84 |
1219190400000 | 220.61 |
1219276800000 | 219.99 |
1219363200000 | 224.49 |
1219622400000 | 223.35 |
1219708800000 | 221.09 |
1219795200000 | 220.93 |
1219881600000 | 224.43 |
1219968000000 | 225.11 |
1220227200000 | 224.22 |
1220313600000 | 225.22 |
1220400000000 | 222.49 |
1220486400000 | 215.79 |
1220572800000 | 210.19 |
1220832000000 | 213.96 |
1220918400000 | 210 |
1221004800000 | 207.4 |
1221091200000 | 204.47 |
1221177600000 | 207.9 |
1221436800000 | 199.84 |
1221523200000 | 192.5 |
1221609600000 | 186.75 |
1221696000000 | 184.9 |
1221782400000 | 199.98 |
1222041600000 | 199.05 |
1222128000000 | 192.9 |
1222214400000 | 191.33 |
1222300800000 | 192.58 |
1222387200000 | 187.89 |
1222646400000 | 176.6 |
1222732800000 | 176.94 |
1222819200000 | 175.85 |
1222905600000 | 172.42 |
1222992000000 | 174.21 |
1223251200000 | 158.74 |
1223337600000 | 155.37 |
1223424000000 | 145.49 |
1223510400000 | 147.29 |
1223596800000 | 139.69 |
1223856000000 | 151.02 |
1223942400000 | 155.88 |
1224028800000 | 146 |
1224115200000 | 137.19 |
1224201600000 | 140.2 |
1224460800000 | 144.12 |
1224547200000 | 143.85 |
1224633600000 | 137.7 |
1224720000000 | 133.92 |
1224806400000 | 125.55 |
1225065600000 | 120.27 |
1225152000000 | 121.4 |
1225238400000 | 131.04 |
1225324800000 | 136.31 |
1225411200000 | 139.68 |
1225670400000 | 145.72 |
1225756800000 | 153.12 |
1225843200000 | 149.7 |
1225929600000 | 139.54 |
1226016000000 | 140.3 |
1226275200000 | 142.95 |
1226361600000 | 135.95 |
1226448000000 | 130.25 |
1226534400000 | 128.95 |
1226620800000 | 129.39 |
1226880000000 | 126.25 |
1226966400000 | 123.34 |
1227052800000 | 117.92 |
1227139200000 | 111.88 |
1227225600000 | 109.5 |
1227484800000 | 116.63 |
1227571200000 | 117.91 |
1227657600000 | 118.02 |
1227744000000 | 122.62 |
1227830400000 | 122.88 |
1228089600000 | 115.76 |
1228176000000 | 117.97 |
1228262400000 | 118.77 |
1228348800000 | 118.48 |
1228435200000 | 112.8 |
1228694400000 | 120.3 |
1228780800000 | 121.62 |
1228867200000 | 124.08 |
1228953600000 | 123.08 |
1229040000000 | 119.24 |
1229299200000 | 117.52 |
1229385600000 | 117.27 |
1229472000000 | 117.53 |
1229558400000 | 117.74 |
1229644800000 | 117.08 |
1229904000000 | 114.7 |
1229990400000 | 114.45 |
1230076800000 | 113.68 |
1230508800000 | 115.48 |
1230595200000 | 118.63 |
1230681600000 | 118.71 |
1230854400000 | 126.97 |
1231113600000 | 130.11 |
1231200000000 | 132.34 |
1231286400000 | 130.5 |
1231372800000 | 128.02 |
1231459200000 | 128.71 |
1231718400000 | 127.19 |
1231804800000 | 124.34 |
1231891200000 | 118.33 |
1231977600000 | 119.02 |
1232064000000 | 121.08 |
1232323200000 | 118.67 |
1232409600000 | 116.08 |
1232496000000 | 118.46 |
1232582400000 | 118.41 |
1232668800000 | 118.48 |
1232928000000 | 122.86 |
1233014400000 | 121.19 |
1233100800000 | 125.6 |
1233187200000 | 123.38 |
1233273600000 | 123.28 |
1233532800000 | 119.57 |
1233619200000 | 120.93 |
1233705600000 | 124.96 |
1233792000000 | 124.91 |
1233878400000 | 131.11 |
1234137600000 | 134.69 |
1234224000000 | 131.07 |
1234310400000 | 129.53 |
1234396800000 | 127.41 |
1234483200000 | 129.61 |
1234742400000 | 128.03 |
1234828800000 | 122.96 |
1234915200000 | 122.03 |
1235001600000 | 121.75 |
1235088000000 | 117.51 |
1235347200000 | 115.1 |
1235433600000 | 113.38 |
1235520000000 | 113.29 |
1235606400000 | 115.57 |
1235692800000 | 113.91 |
1235952000000 | 109.52 |
1236038400000 | 106.79 |
1236124800000 | 111.88 |
1236211200000 | 106.68 |
1236297600000 | 104.65 |
1236556800000 | 104.84 |
1236643200000 | 111 |
1236729600000 | 112.84 |
1236816000000 | 113.43 |
1236902400000 | 115.04 |
1237161600000 | 118.48 |
1237248000000 | 117.72 |
1237334400000 | 116.67 |
1237420800000 | 119.51 |
1237507200000 | 118.81 |
1237766400000 | 122.23 |
1237852800000 | 120 |
1237939200000 | 121.49 |
1238025600000 | 122.47 |
1238112000000 | 121.47 |
1238371200000 | 116.59 |
1238457600000 | 118.9 |
1238544000000 | 121 |
1238630400000 | 128.68 |
1238716800000 | 130.2 |
1238976000000 | 130.41 |
1239062400000 | 128.35 |
1239148800000 | 127.6 |
1239235200000 | 129.9 |
1239667200000 | 135.37 |
1239753600000 | 134.74 |
1239840000000 | 137.25 |
1239926400000 | 141.56 |
1240185600000 | 133.95 |
1240272000000 | 135.65 |
1240358400000 | 141.51 |
1240444800000 | 143.96 |
1240531200000 | 147.73 |
1240790400000 | 148.18 |
1240876800000 | 145.53 |
1240963200000 | 148.56 |
1241049600000 | 151.16 |
1241136000000 | 151.41 |
1241395200000 | 158.26 |
1241481600000 | 157.49 |
1241568000000 | 163.17 |
1241654400000 | 163.99 |
1241740800000 | 166.4 |
1242000000000 | 161.52 |
1242086400000 | 159.84 |
1242172800000 | 153.6 |
1242259200000 | 155.6 |
1242345600000 | 158.08 |
1242604800000 | 161.77 |
1242691200000 | 166.13 |
1242777600000 | 167.99 |
1242864000000 | 167.21 |
1242950400000 | 164.96 |
1243209600000 | 164.09 |
1243296000000 | 161.33 |
1243382400000 | 160.42 |
1243468800000 | 159.01 |
1243555200000 | 159.72 |
1243814400000 | 164.9 |
1243900800000 | 167.05 |
1243987200000 | 160.79 |
1244073600000 | 161.1 |
1244160000000 | 161.19 |
1244419200000 | 158.94 |
1244505600000 | 160.8 |
1244592000000 | 165.57 |
1244678400000 | 167.3 |
1244764800000 | 167.29 |
1245024000000 | 163.32 |
1245110400000 | 163.22 |
1245196800000 | 157.19 |
1245283200000 | 157.12 |
1245369600000 | 157.13 |
1245628800000 | 148.74 |
1245715200000 | 147.89 |
1245801600000 | 154.57 |
1245888000000 | 152.83 |
1245974400000 | 154.72 |
1246233600000 | 157.96 |
1246320000000 | 156.52 |
1246406400000 | 162.25 |
1246492800000 | 158.3 |
1246579200000 | 157.62 |
1246838400000 | 152.78 |
1246924800000 | 152.64 |
1247011200000 | 150.18 |
1247097600000 | 150.61 |
1247184000000 | 148.18 |
1247443200000 | 150.27 |
1247529600000 | 153.33 |
1247616000000 | 158.64 |
1247702400000 | 158.06 |
1247788800000 | 159.36 |
1248048000000 | 162.78 |
1248134400000 | 166.36 |
1248220800000 | 166.13 |
1248307200000 | 170.32 |
1248393600000 | 171.88 |
1248652800000 | 172.14 |
1248739200000 | 170.8 |
1248825600000 | 171.08 |
1248912000000 | 176.95 |
1248998400000 | 178.83 |
1249257600000 | 184.23 |
1249344000000 | 181.36 |
1249430400000 | 183.2 |
1249516800000 | 183.99 |
1249603200000 | 186.5 |
1249862400000 | 185.36 |
1249948800000 | 180.93 |
1250035200000 | 184.31 |
1250121600000 | 188.45 |
1250208000000 | 188.28 |
1250467200000 | 183.1 |
1250553600000 | 185.05 |
1250640000000 | 183.32 |
1250726400000 | 188.03 |
1250812800000 | 192.43 |
1251072000000 | 196.18 |
1251158400000 | 195.47 |
1251244800000 | 192.21 |
1251331200000 | 191.12 |
1251417600000 | 194.86 |
1251676800000 | 190.88 |
1251763200000 | 188.71 |
1251849600000 | 183.06 |
1251936000000 | 186.84 |
1252022400000 | 191.37 |
1252281600000 | 195.67 |
1252368000000 | 197.51 |
1252454400000 | 199.25 |
1252540800000 | 198.38 |
1252627200000 | 200.07 |
1252886400000 | 198.24 |
1252972800000 | 201.79 |
1253059200000 | 205.59 |
1253145600000 | 205.85 |
1253232000000 | 205.47 |
1253491200000 | 203.29 |
1253577600000 | 206.68 |
1253664000000 | 207.25 |
1253750400000 | 201.01 |
1253836800000 | 200.11 |
1254096000000 | 202.84 |
1254182400000 | 202.12 |
1254268800000 | 201.87 |
1254355200000 | 198.78 |
1254441600000 | 194.46 |
1254700800000 | 196.01 |
1254787200000 | 203.89 |
1254873600000 | 201.73 |
1254960000000 | 204.71 |
1255046400000 | 206.5 |
1255305600000 | 208.65 |
1255392000000 | 207.05 |
1255478400000 | 212.16 |
1255564800000 | 211.3 |
1255651200000 | 210.22 |
1255910400000 | 212.79 |
1255996800000 | 212.63 |
1256083200000 | 212.44 |
1256169600000 | 209.78 |
1256256000000 | 211.6 |
1256515200000 | 209.34 |
1256601600000 | 207.47 |
1256688000000 | 200.12 |
1256774400000 | 206.23 |
1256860800000 | 205.89 |
1257120000000 | 204.48 |
1257206400000 | 199.88 |
1257292800000 | 206.29 |
1257379200000 | 207.5 |
1257465600000 | 206.61 |
1257724800000 | 212.51 |
1257811200000 | 212.19 |
1257897600000 | 215.25 |
1257984000000 | 215.63 |
1258070400000 | 216.73 |
1258329600000 | 220.7 |
1258416000000 | 218.93 |
1258502400000 | 219.2 |
1258588800000 | 213.93 |
1258675200000 | 212.99 |
1258934400000 | 217.89 |
1259020800000 | 216.22 |
1259107200000 | 215.88 |
1259193600000 | 208.4 |
1259280000000 | 212.11 |
1259539200000 | 207.57 |
1259625600000 | 213.17 |
1259712000000 | 216.38 |
1259798400000 | 215.81 |
1259884800000 | 217.89 |
1260144000000 | 217.3 |
1260230400000 | 214.64 |
1260316800000 | 212.23 |
1260403200000 | 214.49 |
1260489600000 | 214.51 |
1260748800000 | 214.92 |
1260835200000 | 213.89 |
1260921600000 | 215.96 |
1261008000000 | 214.57 |
1261094400000 | 214.56 |
1261353600000 | 216.15 |
1261440000000 | 216.39 |
1261526400000 | 218.27 |
1261612800000 | 217.7 |
1261958400000 | 219.75 |
1262044800000 | 221.46 |
1262131200000 | 222.66 |
1262217600000 | 222.95 |
1262563200000 | 229.53 |
1262649600000 | 231.12 |
1262736000000 | 231.14 |
1262822400000 | 234.13 |
1262908800000 | 235.19 |
1263168000000 | 234.42 |
1263254400000 | 231.18 |
1263340800000 | 232.13 |
1263427200000 | 235.34 |
1263513600000 | 236.41 |
1263772800000 | 238.31 |
1263859200000 | 239.02 |
1263945600000 | 234.74 |
1264032000000 | 232.13 |
1264118400000 | 228.27 |
1264377600000 | 229.14 |
1264464000000 | 227.05 |
1264550400000 | 228.3 |
1264636800000 | 227.95 |
1264723200000 | 231.16 |
1264982400000 | 235.59 |
1265068800000 | 238.36 |
1265155200000 | 238.61 |
1265241600000 | 232.61 |
1265328000000 | 227.77 |
1265587200000 | 224.71 |
1265673600000 | 227.22 |
1265760000000 | 227.08 |
1265846400000 | 230.75 |
1265932800000 | 227.82 |
1266192000000 | 226.7 |
1266278400000 | 229.34 |
1266364800000 | 233.41 |
1266451200000 | 234.71 |
1266537600000 | 236.02 |
1266796800000 | 237.83 |
1266883200000 | 235.48 |
1266969600000 | 235.35 |
1267056000000 | 231.16 |
1267142400000 | 234.13 |
1267401600000 | 239.52 |
1267488000000 | 242.63 |
1267574400000 | 244.41 |
1267660800000 | 245.24 |
1267747200000 | 249.04 |
1268006400000 | 249.71 |
1268092800000 | 249.33 |
1268179200000 | 251 |
1268265600000 | 250.95 |
1268352000000 | 252.37 |
1268611200000 | 249.64 |
1268697600000 | 251.72 |
1268784000000 | 251.98 |
1268870400000 | 249.08 |
1268956800000 | 248.12 |
1269216000000 | 249.01 |
1269302400000 | 252.43 |
1269388800000 | 252.07 |
1269475200000 | 254.85 |
1269561600000 | 253.74 |
1269820800000 | 253.26 |
1269907200000 | 253.37 |
1269993600000 | 253.76 |
1270080000000 | 256.78 |
1270512000000 | 261.68 |
1270598400000 | 262.37 |
1270684800000 | 261.6 |
1270771200000 | 263.46 |
1271030400000 | 261.78 |
1271116800000 | 259.72 |
1271203200000 | 261.26 |
1271289600000 | 263.98 |
1271376000000 | 260.84 |
1271635200000 | 258.33 |
1271721600000 | 265.09 |
1271808000000 | 262.02 |
1271894400000 | 259.55 |
1271980800000 | 264.94 |
1272240000000 | 266.52 |
1272326400000 | 260.15 |
1272412800000 | 254.62 |
1272499200000 | 259.41 |
1272585600000 | 257.81 |
1272844800000 | 259.69 |
1272931200000 | 251.19 |
1273017600000 | 243.75 |
1273104000000 | 237.27 |
1273190400000 | 225.54 |
1273449600000 | 245.99 |
1273536000000 | 242.48 |
1273622400000 | 250.19 |
1273708800000 | 250.37 |
1273795200000 | 243.03 |
1274054400000 | 240.81 |
1274140800000 | 244.07 |
1274227200000 | 232.85 |
1274313600000 | 224.19 |
1274400000000 | 225.74 |
1274659200000 | 227.56 |
1274745600000 | 216.85 |
1274832000000 | 227.12 |
1274918400000 | 234.78 |
1275004800000 | 233.38 |
1275264000000 | 233.71 |
1275350400000 | 233.99 |
1275436800000 | 234.36 |
1275523200000 | 239.29 |
1275609600000 | 233.8 |
1275868800000 | 229.03 |
1275955200000 | 226.71 |
1276041600000 | 233.36 |
1276128000000 | 238.94 |
1276214400000 | 239.55 |
1276473600000 | 244.07 |
1276560000000 | 245.89 |
1276646400000 | 242.36 |
1276732800000 | 242.38 |
1276819200000 | 245.04 |
1277078400000 | 248.53 |
1277164800000 | 247.86 |
1277251200000 | 245.63 |
1277337600000 | 239.02 |
1277424000000 | 238.25 |
1277683200000 | 239.39 |
1277769600000 | 229.51 |
1277856000000 | 229.3 |
1277942400000 | 222.28 |
1278028800000 | 225.16 |
1278288000000 | 224.71 |
1278374400000 | 231.2 |
1278460800000 | 233.36 |
1278547200000 | 235.9 |
1278633600000 | 238.62 |
1278892800000 | 239.87 |
1278979200000 | 245.06 |
1279065600000 | 244.59 |
1279152000000 | 241.41 |
1279238400000 | 236.28 |
1279497600000 | 235 |
1279584000000 | 233.71 |
1279670400000 | 239.55 |
1279756800000 | 244.26 |
1279843200000 | 245.68 |
1280102400000 | 248.61 |
1280188800000 | 249.44 |
1280275200000 | 248.79 |
1280361600000 | 249.41 |
1280448000000 | 248.76 |
1280707200000 | 254.9 |
1280793600000 | 255.66 |
1280880000000 | 255.3 |
1280966400000 | 256.66 |
1281052800000 | 255.88 |
1281312000000 | 258.29 |
1281398400000 | 254.85 |
1281484800000 | 246.7 |
1281571200000 | 244.1 |
1281657600000 | 245.61 |
1281916800000 | 247.08 |
1282003200000 | 251.99 |
1282089600000 | 250.56 |
1282176000000 | 246.61 |
1282262400000 | 243.05 |
1282521600000 | 243.91 |
1282608000000 | 236.99 |
1282694400000 | 234.19 |
1282780800000 | 237.41 |
1282867200000 | 240.44 |
1283126400000 | 241.52 |
1283212800000 | 240.99 |
1283299200000 | 249.88 |
1283385600000 | 251.56 |
1283472000000 | 253.74 |
1283731200000 | 255.26 |
1283817600000 | 252.65 |
1283904000000 | 255.85 |
1283990400000 | 258.05 |
1284076800000 | 259.21 |
1284336000000 | 263.03 |
1284422400000 | 264.04 |
1284508800000 | 262.72 |
1284595200000 | 261.32 |
1284681600000 | 262.55 |
1284940800000 | 264.9 |
1285027200000 | 267.24 |
1285113600000 | 264.55 |
1285200000000 | 263.29 |
1285286400000 | 267.16 |
1285545600000 | 266.93 |
1285632000000 | 269.14 |
1285718400000 | 270.13 |
1285804800000 | 270.52 |
1285891200000 | 269.86 |
1286150400000 | 269.18 |
1286236800000 | 272.19 |
1286323200000 | 273.26 |
1286409600000 | 272.77 |
1286496000000 | 272.97 |
1286755200000 | 275.75 |
1286841600000 | 276.49 |
1286928000000 | 283.63 |
1287014400000 | 283.93 |
1287100800000 | 281 |
1287360000000 | 280.24 |
1287446400000 | 278.08 |
1287532800000 | 278.8 |
1287619200000 | 282.76 |
1287705600000 | 281.56 |
1287964800000 | 283.95 |
1288051200000 | 282.08 |
1288137600000 | 278.92 |
1288224000000 | 276.49 |
1288310400000 | 277.02 |
1288569600000 | 280.05 |
1288656000000 | 280.24 |
1288742400000 | 278.51 |
1288828800000 | 284.39 |
1288915200000 | 285.68 |
1289174400000 | 284.38 |
1289260800000 | 287.62 |
1289347200000 | 285.57 |
1289433600000 | 284.1 |
1289520000000 | 280.81 |
1289779200000 | 282.81 |
1289865600000 | 274.74 |
1289952000000 | 276.14 |
1290038400000 | 279.61 |
1290124800000 | 279.5 |
1290384000000 | 277.96 |
1290470400000 | 272.89 |
1290556800000 | 277.96 |
1290643200000 | 280.28 |
1290729600000 | 279.11 |
1290988800000 | 276.07 |
1291075200000 | 275.82 |
1291161600000 | 283.11 |
1291248000000 | 290.73 |
1291334400000 | 290.33 |
1291593600000 | 291.01 |
1291680000000 | 293.51 |
1291766400000 | 293 |
1291852800000 | 291.46 |
1291939200000 | 291.1 |
1292198400000 | 293.89 |
1292284800000 | 296.79 |
1292371200000 | 298.88 |
1292457600000 | 298.63 |
1292544000000 | 300.08 |
1292803200000 | 302.41 |
1292889600000 | 306.69 |
1292976000000 | 305.95 |
1293062400000 | 307.71 |
1293148800000 | 307.35 |
1293408000000 | 306.83 |
1293494400000 | 308.32 |
1293580800000 | 310.25 |
1293667200000 | 309.6 |
1293753600000 | 309.23 |
1294012800000 | 316.14 |
1294099200000 | 314.87 |
1294185600000 | 313.55 |
1294272000000 | 313.53 |
1294358400000 | 312.06 |
1294617600000 | 309.31 |
1294704000000 | 314.89 |
1294790400000 | 316.92 |
1294876800000 | 313.66 |
1294963200000 | 312.52 |
1295222400000 | 312.07 |
1295308800000 | 313.98 |
1295395200000 | 308.73 |
1295481600000 | 302.19 |
1295568000000 | 304.23 |
1295827200000 | 303.23 |
1295913600000 | 303.95 |
1296000000000 | 308.28 |
1296086400000 | 309.8 |
1296172800000 | 308.6 |
1296432000000 | 307.04 |
1296518400000 | 310.93 |
1296604800000 | 306.08 |
1296691200000 | 306.75 |
1296777600000 | 310.37 |
1297036800000 | 313.43 |
1297123200000 | 311.53 |
1297209600000 | 311.33 |
1297296000000 | 307.38 |
1297382400000 | 309.98 |
1297641600000 | 313.34 |
1297728000000 | 310.42 |
1297814400000 | 311.56 |
1297900800000 | 309.5 |
1297987200000 | 311.04 |
1298246400000 | 307.8 |
1298332800000 | 306.4 |
1298419200000 | 302.34 |
1298505600000 | 302.43 |
1298592000000 | 306.7 |
1298851200000 | 310.84 |
1298937600000 | 312.17 |
1299024000000 | 309.23 |
1299110400000 | 311.28 |
1299196800000 | 312.2 |
1299456000000 | 312.23 |
1299542400000 | 312.78 |
1299628800000 | 314.99 |
1299715200000 | 310.03 |
1299801600000 | 304.79 |
1300060800000 | 300.92 |
1300147200000 | 294.03 |
1300233600000 | 291.29 |
1300320000000 | 295.8 |
1300406400000 | 301.34 |
1300665600000 | 305.81 |
1300752000000 | 304.74 |
1300838400000 | 305.63 |
1300924800000 | 308.6 |
1301011200000 | 310.05 |
1301270400000 | 311.29 |
1301356800000 | 310.82 |
1301443200000 | 313.86 |
1301529600000 | 312.86 |
1301616000000 | 315.69 |
1301875200000 | 315.89 |
1301961600000 | 316.29 |
1302048000000 | 317.09 |
1302134400000 | 314.89 |
1302220800000 | 316.63 |
1302480000000 | 315.59 |
1302566400000 | 309.06 |
1302652800000 | 312.24 |
1302739200000 | 311.13 |
1302825600000 | 311.52 |
1303084800000 | 305.93 |
1303171200000 | 309.46 |
1303257600000 | 313.92 |
1303344000000 | 315.14 |
1303776000000 | 315.13 |
1303862400000 | 315.08 |
1303948800000 | 316.7 |
1304035200000 | 318.98 |
1304294400000 | 319.64 |
1304380800000 | 316.07 |
1304467200000 | 310.56 |
1304553600000 | 309.43 |
1304640000000 | 313.52 |
1304899200000 | 314.16 |
1304985600000 | 316.66 |
1305072000000 | 316.5 |
1305158400000 | 313.25 |
1305244800000 | 314.67 |
1305504000000 | 315.35 |
1305590400000 | 313.6 |
1305676800000 | 314.36 |
1305763200000 | 316.11 |
1305849600000 | 316.13 |
1306108800000 | 310.32 |
1306195200000 | 310.49 |
1306281600000 | 310.59 |
1306368000000 | 310.46 |
1306454400000 | 313.26 |
1306713600000 | 313.44 |
1306800000000 | 315.63 |
1306886400000 | 315 |
1306972800000 | 313.74 |
1307059200000 | 310.15 |
1307318400000 | 308.57 |
1307404800000 | 306.87 |
1307491200000 | 299.03 |
1307577600000 | 300.32 |
1307664000000 | 295.32 |
1307923200000 | 294.76 |
1308009600000 | 296.49 |
1308096000000 | 290.3 |
1308182400000 | 285.5 |
1308268800000 | 286.13 |
1308528000000 | 281.1 |
1308614400000 | 286.82 |
1308700800000 | 286.05 |
1308787200000 | 280.51 |
1308873600000 | 280.74 |
1309132800000 | 280.23 |
1309219200000 | 282.5 |
1309305600000 | 291.68 |
1309392000000 | 297.81 |
1309478400000 | 299.88 |
1309737600000 | 302.31 |
1309824000000 | 302.32 |
1309910400000 | 300.2 |
1309996800000 | 304.18 |
1310083200000 | 300.47 |
1310342400000 | 293.19 |
1310428800000 | 290.07 |
1310515200000 | 292.32 |
1310601600000 | 287.46 |
1310688000000 | 286.37 |
1310947200000 | 280.18 |
1311033600000 | 284.6 |
1311120000000 | 290.12 |
1311206400000 | 292.63 |
1311292800000 | 294.35 |
1311552000000 | 293.72 |
1311638400000 | 292.35 |
1311724800000 | 289.71 |
1311811200000 | 287.39 |
1311897600000 | 285.94 |
1312156800000 | 282.22 |
1312243200000 | 274.01 |
1312329600000 | 264.8 |
1312416000000 | 249.53 |
1312502400000 | 244.22 |
1312761600000 | 228.85 |
1312848000000 | 234.52 |
1312934400000 | 232.73 |
1313020800000 | 239.7 |
1313107200000 | 247.5 |
1313366400000 | 252.74 |
1313452800000 | 249.5 |
1313539200000 | 252.1 |
1313625600000 | 237.57 |
1313712000000 | 233.14 |
1313971200000 | 234.76 |
1314057600000 | 235.84 |
1314144000000 | 239.35 |
1314230400000 | 238.86 |
1314316800000 | 238.05 |
1314576000000 | 244.09 |
1314662400000 | 244.72 |
1314748800000 | 253.54 |
1314835200000 | 252.87 |
1314921600000 | 247.01 |
1315180800000 | 236.66 |
1315267200000 | 236.39 |
1315353600000 | 243.92 |
1315440000000 | 245.67 |
1315526400000 | 240.02 |
1315785600000 | 229.46 |
1315872000000 | 228.28 |
1315958400000 | 229.76 |
1316044800000 | 237.33 |
1316131200000 | 240.9 |
1316390400000 | 234.77 |
1316476800000 | 238.19 |
1316563200000 | 235.92 |
1316649600000 | 223.93 |
1316736000000 | 221.65 |
1316995200000 | 220.77 |
1317081600000 | 230.4 |
1317168000000 | 228.25 |
1317254400000 | 230.39 |
1317340800000 | 226.94 |
1317600000000 | 224.78 |
1317686400000 | 215.93 |
1317772800000 | 221.95 |
1317859200000 | 227.65 |
1317945600000 | 228.32 |
1318204800000 | 234.56 |
1318291200000 | 233.7 |
1318377600000 | 238.3 |
1318464000000 | 236.36 |
1318550400000 | 240.75 |
1318809600000 | 237.92 |
1318896000000 | 238.77 |
1318982400000 | 237.74 |
1319068800000 | 235.53 |
1319155200000 | 241.29 |
1319414400000 | 247.82 |
1319500800000 | 246.38 |
1319587200000 | 247.42 |
1319673600000 | 257.08 |
1319760000000 | 256.25 |
1320019200000 | 249.88 |
1320105600000 | 238.7 |
1320192000000 | 240.83 |
1320278400000 | 246.33 |
1320364800000 | 245.76 |
1320624000000 | 245.29 |
1320710400000 | 247.08 |
1320796800000 | 242.51 |
1320883200000 | 240.21 |
1320969600000 | 245.87 |
1321228800000 | 244.42 |
1321315200000 | 242.84 |
1321401600000 | 242.01 |
1321488000000 | 237.32 |
1321574400000 | 235.23 |
1321833600000 | 226.92 |
1321920000000 | 226.04 |
1322006400000 | 220.86 |
1322092800000 | 221.36 |
1322179200000 | 221.78 |
1322438400000 | 230.34 |
1322524800000 | 232.67 |
1322611200000 | 243.29 |
1322697600000 | 239.86 |
1322784000000 | 242.49 |
1323043200000 | 246.51 |
1323129600000 | 246.04 |
1323216000000 | 244.48 |
1323302400000 | 238.51 |
1323388800000 | 239.16 |
1323648000000 | 232.83 |
1323734400000 | 233.9 |
1323820800000 | 228.46 |
1323907200000 | 230.8 |
1323993600000 | 232 |
1324252800000 | 232.38 |
1324339200000 | 239.79 |
1324425600000 | 239.97 |
1324512000000 | 243.27 |
1324598400000 | 245.42 |
1324944000000 | 245.12 |
1325030400000 | 243.81 |
1325116800000 | 245.27 |
1325203200000 | 248.53 |
1325462400000 | 253.16 |
1325548800000 | 257.21 |
1325635200000 | 255.83 |
1325721600000 | 255.76 |
1325808000000 | 256.6 |
1326067200000 | 256.35 |
1326153600000 | 260.71 |
1326240000000 | 261.31 |
1326326400000 | 263.34 |
1326412800000 | 263.11 |
1326672000000 | 265.2 |
1326758400000 | 267.94 |
1326844800000 | 270.32 |
1326931200000 | 275.24 |
1327017600000 | 275.24 |
1327276800000 | 276.64 |
1327363200000 | 272.63 |
1327449600000 | 272.91 |
1327536000000 | 275.82 |
1327622400000 | 275.73 |
1327881600000 | 271.17 |
1327968000000 | 273.22 |
1328054400000 | 279.37 |
1328140800000 | 282.04 |
1328227200000 | 286.01 |
1328486400000 | 286.46 |
1328572800000 | 283.55 |
1328659200000 | 285.19 |
1328745600000 | 284.69 |
1328832000000 | 284.79 |
1329091200000 | 286.51 |
1329177600000 | 286.92 |
1329264000000 | 289.42 |
1329350400000 | 287.99 |
1329436800000 | 290.18 |
1329696000000 | 293.37 |
1329782400000 | 291.93 |
1329868800000 | 290.08 |
1329955200000 | 287.04 |
1330041600000 | 288.66 |
1330300800000 | 286.66 |
1330387200000 | 287.63 |
1330473600000 | 289.96 |
1330560000000 | 290.84 |
1330646400000 | 291.06 |
1330905600000 | 289.54 |
1330992000000 | 278.52 |
1331078400000 | 281.69 |
1331164800000 | 288.82 |
1331251200000 | 289.65 |
1331510400000 | 288.65 |
1331596800000 | 293.05 |
1331683200000 | 292.75 |
1331769600000 | 293.26 |
1331856000000 | 293.84 |
1332115200000 | 292.98 |
1332201600000 | 288.32 |
1332288000000 | 288.34 |
1332374400000 | 283.25 |
1332460800000 | 284.38 |
1332720000000 | 290.03 |
1332806400000 | 288.53 |
1332892800000 | 286.52 |
1332979200000 | 283.05 |
1333065600000 | 287 |
1333324800000 | 290.59 |
1333411200000 | 291.02 |
1333497600000 | 285.09 |
1333584000000 | 285.47 |
1334016000000 | 275.78 |
1334102400000 | 277.43 |
1334188800000 | 282.21 |
1334275200000 | 280.06 |
1334534400000 | 280.14 |
1334620800000 | 286.67 |
1334707200000 | 286.31 |
1334793600000 | 286.38 |
1334880000000 | 287.68 |
1335139200000 | 280.21 |
1335225600000 | 283.76 |
1335312000000 | 287.97 |
1335398400000 | 285.52 |
1335484800000 | 289.34 |
1335744000000 | 290.25 |
1335830400000 | 290.56 |
1335916800000 | 289.69 |
1336003200000 | 291.91 |
1336089600000 | 285.27 |
1336348800000 | 287.34 |
1336435200000 | 280.86 |
1336521600000 | 278.52 |
1336608000000 | 281.84 |
1336694400000 | 283.67 |
1336953600000 | 275.82 |
1337040000000 | 273.09 |
1337126400000 | 271.54 |
1337212800000 | 270.93 |
1337299200000 | 264.72 |
1337558400000 | 268.83 |
1337644800000 | 276.2 |
1337731200000 | 269.94 |
1337817600000 | 271.58 |
1337904000000 | 271.84 |
1338163200000 | 272.3 |
1338249600000 | 276.42 |
1338336000000 | 272.71 |
1338422400000 | 270.24 |
1338508800000 | 262.73 |
1338768000000 | 259.2 |
1338854400000 | 260.54 |
1338940800000 | 264.66 |
1339027200000 | 271.71 |
1339113600000 | 270.02 |
1339372800000 | 270.12 |
1339459200000 | 268.21 |
1339545600000 | 264.23 |
1339632000000 | 263.9 |
1339718400000 | 268.81 |
1339977600000 | 268.62 |
1340064000000 | 272.76 |
1340150400000 | 275.82 |
1340236800000 | 274.93 |
1340323200000 | 273.12 |
1340582400000 | 266.58 |
1340668800000 | 264.66 |
1340755200000 | 268.86 |
1340841600000 | 266.98 |
1340928000000 | 276.97 |
1341187200000 | 279.9 |
1341273600000 | 283.44 |
1341360000000 | 284.24 |
1341446400000 | 285.32 |
1341532800000 | 280.59 |
1341792000000 | 279.13 |
1341878400000 | 283.36 |
1341964800000 | 281.82 |
1342051200000 | 279.36 |
1342137600000 | 282.85 |
1342396800000 | 285 |
1342483200000 | 286.21 |
1342569600000 | 287.84 |
1342656000000 | 292.29 |
1342742400000 | 290.29 |
1343001600000 | 283.28 |
1343088000000 | 283.81 |
1343174400000 | 284.08 |
1343260800000 | 288.44 |
1343347200000 | 290.28 |
1343606400000 | 295.01 |
1343692800000 | 292.39 |
1343779200000 | 291.98 |
1343865600000 | 289.47 |
1343952000000 | 294.8 |
1344211200000 | 297.24 |
1344297600000 | 298.29 |
1344384000000 | 298.15 |
1344470400000 | 300.88 |
1344556800000 | 300.68 |
1344816000000 | 298.85 |
1344902400000 | 299.99 |
1344988800000 | 299.53 |
1345075200000 | 298.36 |
1345161600000 | 301.9 |
1345420800000 | 300.67 |
1345507200000 | 301.67 |
1345593600000 | 298.45 |
1345680000000 | 296.29 |
1345766400000 | 296.12 |
1346025600000 | 296.86 |
1346112000000 | 294.06 |
1346198400000 | 294.31 |
1346284800000 | 293.4 |
1346371200000 | 295.82 |
1346630400000 | 296.52 |
1346716800000 | 294.68 |
1346803200000 | 295.51 |
1346889600000 | 299.32 |
1346976000000 | 302.95 |
1347235200000 | 302.77 |
1347321600000 | 303.83 |
1347408000000 | 306.49 |
1347494400000 | 305.01 |
1347580800000 | 310.41 |
1347840000000 | 309.22 |
1347926400000 | 307.47 |
1348012800000 | 309.11 |
1348099200000 | 308 |
1348185600000 | 308.23 |
1348444800000 | 306.97 |
1348531200000 | 309.56 |
1348617600000 | 304.73 |
1348704000000 | 306.99 |
1348790400000 | 306.48 |
1349049600000 | 309.12 |
1349136000000 | 307.93 |
1349222400000 | 304.97 |
1349308800000 | 306.1 |
1349395200000 | 310.74 |
1349654400000 | 308.65 |
1349740800000 | 307.12 |
1349827200000 | 303.96 |
1349913600000 | 304.16 |
1350000000000 | 302.85 |
1350259200000 | 303.49 |
1350345600000 | 305.07 |
1350432000000 | 306.2799 |
1350518400000 | 307.54 |
1350604800000 | 306 |
1350864000000 | 304.31 |
1350950400000 | 298.87 |
1351036800000 | 299.83 |
1351123200000 | 300.48 |
1351209600000 | 301.2799 |
1351468800000 | 301.52 |
1351555200000 | 303.45 |
1351641600000 | 304.57 |
1351728000000 | 307.38 |
1351814400000 | 308.56 |
1352073600000 | 307.64 |
1352160000000 | 309.41 |
1352246400000 | 306.58 |
1352332800000 | 305.66 |
1352419200000 | 304.06 |
1352678400000 | 302.99 |
1352764800000 | 299.96 |
1352851200000 | 299.5 |
1352937600000 | 295.14 |
1353024000000 | 293.83 |
1353283200000 | 298.67 |
1353369600000 | 298.82 |
1353456000000 | 300.8 |
1353542400000 | 303.94 |
1353628800000 | 305.66 |
1353888000000 | 304.24 |
1353974400000 | 304.12 |
1354060800000 | 303.23 |
1354147200000 | 306.5 |
1354233600000 | 307.6 |
1354492800000 | 308.71 |
1354579200000 | 308.74 |
1354665600000 | 309.61 |
1354752000000 | 311.91 |
1354838400000 | 312.07 |
1355097600000 | 310.51 |
1355184000000 | 312.54 |
1355270400000 | 312.7799 |
1355356800000 | 310.5899 |
1355443200000 | 311.23 |
1355702400000 | 311.41 |
1355788800000 | 313.96 |
1355875200000 | 316.48 |
1355961600000 | 317.8 |
1356048000000 | 317.54 |
1356307200000 | 316.5299 |
1356566400000 | 316.49 |
1356652800000 | 315.75 |
1356912000000 | 316.73 |
1357084800000 | 324.98 |
1357171200000 | 325.92 |
1357257600000 | 326.93 |
1357516800000 | 327.26 |
1357603200000 | 327.76 |
1357689600000 | 328.76 |
1357776000000 | 328.16 |
1357862400000 | 327.02 |
1358121600000 | 327.32 |
1358208000000 | 325.9 |
1358294400000 | 327.31 |
1358380800000 | 329.49 |
1358467200000 | 329.86 |
1358726400000 | 331.87 |
1358812800000 | 332.29 |
1358899200000 | 333.35 |
1358985600000 | 333.5 |
1359072000000 | 333.95 |
1359331200000 | 334.68 |
1359417600000 | 334.41 |
1359504000000 | 334.16 |
1359590400000 | 331.82 |
1359676800000 | 336.45 |
1359936000000 | 334.1 |
1360022400000 | 335.51 |
1360108800000 | 335.45 |
1360195200000 | 336.23 |
1360281600000 | 338.73 |
1360540800000 | 339.2 |
1360627200000 | 342.79 |
1360713600000 | 348.01 |
1360800000000 | 347.88 |
1360886400000 | 349.33 |
1361145600000 | 348.81 |
1361232000000 | 353.69 |
1361318400000 | 357.04 |
1361404800000 | 351.11 |
1361491200000 | 353.02 |
1361750400000 | 353.73 |
1361836800000 | 351.07 |
1361923200000 | 353.82 |
1362009600000 | 355.41 |
1362096000000 | 355.04 |
1362355200000 | 353.95 |
1362441600000 | 359.39 |
1362528000000 | 359.12 |
1362614400000 | 359.92 |
1362700800000 | 361.4 |
1362960000000 | 361.85 |
1363046400000 | 362.75 |
1363132800000 | 361.95 |
1363219200000 | 362.32 |
1363305600000 | 361.75 |
1363564800000 | 360.92 |
1363651200000 | 358.98 |
1363737600000 | 358.51 |
1363824000000 | 356.73 |
1363910400000 | 354.68 |
1364169600000 | 355.65 |
1364256000000 | 356.77 |
1364342400000 | 356.72 |
1364428800000 | 357.35 |
1364860800000 | 361.83 |
1364947200000 | 361.41 |
1365033600000 | 355.87 |
1365120000000 | 350.82 |
1365379200000 | 352.07 |
1365465600000 | 353.31 |
1365552000000 | 357.62 |
1365638400000 | 359.75 |
1365724800000 | 357.75 |
1365984000000 | 352.6 |
1366070400000 | 349.56 |
1366156800000 | 343.3 |
1366243200000 | 342.87 |
1366329600000 | 344.41 |
1366588800000 | 344.63 |
1366675200000 | 348.94 |
1366761600000 | 351.11 |
1366848000000 | 355.76 |
1366934400000 | 355.66 |
1367193600000 | 356.66 |
1367280000000 | 357.8399 |
1367366400000 | 357.95 |
1367452800000 | 359.42 |
1367539200000 | 362.5 |
1367798400000 | 363.4 |
1367884800000 | 364.7 |
1367971200000 | 369.44 |
1368057600000 | 369.94 |
1368144000000 | 370.92 |
1368403200000 | 371.8 |
1368489600000 | 373.17 |
1368576000000 | 374.61 |
1368662400000 | 375.58 |
1368748800000 | 375.47 |
1369008000000 | 377.14 |
1369094400000 | 380.1 |
1369180800000 | 379.87 |
1369267200000 | 370.65 |
1369353600000 | 371.49 |
1369612800000 | 372.92 |
1369699200000 | 376.65 |
1369785600000 | 372.01 |
1369872000000 | 374.3 |
1369958400000 | 372.0299 |
1370217600000 | 370.0299 |
1370304000000 | 369.58 |
1370390400000 | 364.22 |
1370476800000 | 361.26 |
1370563200000 | 362.45 |
1370822400000 | 361.6 |
1370908800000 | 354.79 |
1370995200000 | 358.05 |
1371081600000 | 357.01 |
1371168000000 | 361.6 |
1371427200000 | 363.18 |
1371513600000 | 362.16 |
1371600000000 | 362.65 |
1371686400000 | 350.25 |
1371772800000 | 348.38 |
1372032000000 | 337.3399 |
1372118400000 | 342.77 |
1372204800000 | 349.79 |
1372291200000 | 353.73 |
1372377600000 | 351.5 |
1372636800000 | 356.37 |
1372723200000 | 358.57 |
1372809600000 | 355.82 |
1372896000000 | 362.21 |
1372982400000 | 359.2799 |
1373241600000 | 362.42 |
1373328000000 | 365 |
1373414400000 | 366.61 |
1373500800000 | 369.47 |
1373587200000 | 370.68 |
1373846400000 | 371.69 |
1373932800000 | 372.15 |
1374019200000 | 374.07 |
1374105600000 | 376 |
1374192000000 | 377.54 |
1374451200000 | 378.32 |
1374537600000 | 379.99 |
1374624000000 | 380.37 |
1374710400000 | 378.47 |
1374796800000 | 377.3 |
1375056000000 | 377.5299 |
1375142400000 | 377.81 |
1375228800000 | 377.7799 |
1375315200000 | 382.0899 |
1375401600000 | 380.27 |
1375660800000 | 382.83 |
1375747200000 | 380.47 |
1375833600000 | 378.52 |
1375920000000 | 381.18 |
1376006400000 | 384.5 |
1376265600000 | 384.56 |
1376352000000 | 384.58 |
1376438400000 | 387.3399 |
1376524800000 | 381.74 |
1376611200000 | 383.47 |
1376870400000 | 385.0899 |
1376956800000 | 381.49 |
1377043200000 | 378.31 |
1377129600000 | 381.64 |
1377216000000 | 383.14 |
1377475200000 | 381.94 |
1377561600000 | 376.5899 |
1377648000000 | 375.31 |
1377734400000 | 377.41 |
1377820800000 | 373.99 |
1378080000000 | 381.3 |
1378166400000 | 382.45 |
1378252800000 | 383.37 |
1378339200000 | 384.14 |
1378425600000 | 385.32 |
1378684800000 | 386.77 |
1378771200000 | 395.0299 |
1378857600000 | 396.58 |
1378944000000 | 395.8399 |
1379030400000 | 396.19 |
1379289600000 | 398.71 |
1379376000000 | 398.38 |
1379462400000 | 399.0899 |
1379548800000 | 403.51 |
1379635200000 | 400.8 |
1379894400000 | 398.73 |
1379980800000 | 397.91 |
1380067200000 | 395.38 |
1380153600000 | 397.8399 |
1380240000000 | 396.62 |
1380499200000 | 392.94 |
1380585600000 | 398.39 |
1380672000000 | 395.98 |
1380758400000 | 396.92 |
1380844800000 | 394.87 |
1381104000000 | 391.88 |
1381190400000 | 388.2799 |
1381276800000 | 384.89 |
1381363200000 | 388.9 |
1381449600000 | 391.06 |
1381708800000 | 390.8399 |
1381795200000 | 393.89 |
1381881600000 | 394.82 |
1381968000000 | 395.18 |
1382054400000 | 398.04 |
1382313600000 | 402.11 |
1382400000000 | 402.41 |
1382486400000 | 400.83 |
1382572800000 | 401.99 |
1382659200000 | 403.23 |
1382918400000 | 401.96 |
1383004800000 | 402.81 |
1383091200000 | 403.14 |
1383177600000 | 401.64 |
1383264000000 | 402.77 |
1383523200000 | 403.83 |
1383609600000 | 402.74 |
1383696000000 | 409.41 |
1383782400000 | 410.12 |
1383868800000 | 406.2 |
1384128000000 | 408.71 |
1384214400000 | 402.32 |
1384300800000 | 398.62 |
1384387200000 | 401.2 |
1384473600000 | 402.88 |
1384732800000 | 405.83 |
1384819200000 | 403.41 |
1384905600000 | 402.41 |
1384992000000 | 400.76 |
1385078400000 | 402.89 |
1385337600000 | 404.72 |
1385424000000 | 407 |
1385510400000 | 409.47 |
1385596800000 | 410.82 |
1385683200000 | 410.91 |
1385942400000 | 411.3399 |
1386028800000 | 405.31 |
1386115200000 | 402.3399 |
1386201600000 | 399.89 |
1386288000000 | 400.0899 |
1386547200000 | 399.56 |
1386633600000 | 398.0299 |
1386720000000 | 395.91 |
1386806400000 | 390.31 |
1386892800000 | 391 |
1387152000000 | 392.58 |
1387238400000 | 392.23 |
1387324800000 | 395.16 |
1387411200000 | 400.5899 |
1387497600000 | 404.22 |
1387756800000 | 408.43 |
1387843200000 | 408.3399 |
1388102400000 | 412.41 |
1388361600000 | 415.55 |
1388448000000 | 416.5 |
1388620800000 | 414.35 |
1388707200000 | 417.66 |
1388966400000 | 416.43 |
1389052800000 | 416.5899 |
1389139200000 | 416.76 |
1389225600000 | 419.32 |
1389312000000 | 424.35 |
1389571200000 | 426.47 |
1389657600000 | 427.45 |
1389744000000 | 430.75 |
1389830400000 | 429.96 |
1389916800000 | 432.65 |
1390176000000 | 431.82 |
1390262400000 | 430.72 |
1390348800000 | 433.52 |
1390435200000 | 428.91 |
1390521600000 | 419.74 |
1390780800000 | 414.13 |
1390867200000 | 418.57 |
1390953600000 | 414.81 |
1391040000000 | 414.7 |
1391126400000 | 412.58 |
1391385600000 | 409.4 |
1391472000000 | 407.85 |
1391558400000 | 409.17 |
1391644800000 | 416.75 |
1391731200000 | 417.57 |
1391990400000 | 420.87 |
1392076800000 | 424.92 |
1392163200000 | 427.45 |
1392249600000 | 425.04 |
1392336000000 | 427.55 |
1392595200000 | 429.74 |
1392681600000 | 426.91 |
1392768000000 | 429.56 |
1392854400000 | 428.08 |
1392940800000 | 431.26 |
1393200000000 | 436.18 |
1393286400000 | 437.36 |
1393372800000 | 438.78 |
1393459200000 | 437.21 |
1393545600000 | 442.19 |
1393804800000 | 428.06 |
1393891200000 | 437.09 |
1393977600000 | 437.93 |
1394064000000 | 438.87 |
1394150400000 | 436.47 |
1394409600000 | 434.06 |
1394496000000 | 435.64 |
1394582400000 | 429.82 |
1394668800000 | 427.58 |
1394755200000 | 423.89 |
1395014400000 | 430.66 |
1395100800000 | 434.26 |
1395187200000 | 432.75 |
1395273600000 | 429.17 |
1395360000000 | 428.8 |
1395619200000 | 424.42 |
1395705600000 | 429.67 |
1395792000000 | 432.16 |
1395878400000 | 433.77 |
1395964800000 | 435.53 |
1396224000000 | 438.61 |
1396310400000 | 442.47 |
1396396800000 | 443.3 |
1396483200000 | 441.15 |
1396569600000 | 445.58 |
1396828800000 | 441.24 |
1396915200000 | 437.39 |
1397001600000 | 442.26 |
1397088000000 | 439.13 |
1397174400000 | 431.53 |
1397433600000 | 428.13 |
1397520000000 | 425.36 |
1397606400000 | 429.58 |
1397692800000 | 430.71 |
1398124800000 | 440.23 |
1398211200000 | 439.81 |
1398297600000 | 442.09 |
1398384000000 | 442.18 |
1398643200000 | 441.67 |
1398729600000 | 445.21 |
1398816000000 | 446.49 |
1398902400000 | 447.71 |
1398988800000 | 451.11 |
1399248000000 | 448.52 |
1399334400000 | 450.35 |
1399420800000 | 450.74 |
1399507200000 | 455.36 |
1399593600000 | 454.86 |
1399852800000 | 459.93 |
1399939200000 | 462.09 |
1400025600000 | 462.34 |
1400112000000 | 459.35 |
1400198400000 | 456.2 |
1400457600000 | 456.57 |
1400544000000 | 457.29 |
1400630400000 | 459.59 |
1400716800000 | 462.4 |
1400803200000 | 462.32 |
1401062400000 | 463.96 |
1401148800000 | 466.54 |
1401235200000 | 466.91 |
1401321600000 | 467.21 |
1401408000000 | 464.71 |
1401667200000 | 467.31 |
1401753600000 | 464.51 |
1401840000000 | 466.05 |
1401926400000 | 466.47 |
1402012800000 | 470.21 |
1402272000000 | 471.96 |
1402358400000 | 472.95 |
1402444800000 | 468.86 |
1402531200000 | 469.72 |
1402617600000 | 468.28 |
1402876800000 | 463.15 |
1402963200000 | 463.48 |
1403049600000 | 464.26 |
1403136000000 | 463.06 |
1403222400000 | 462.9 |
1403481600000 | 467.19 |
1403568000000 | 464.15 |
1403654400000 | 458.04 |
1403740800000 | 459.6 |
1403827200000 | 460.68 |
1404086400000 | 462.25 |
1404172800000 | 462.5 |
1404259200000 | 464.65 |
1404345600000 | 468.12 |
1404432000000 | 467.51 |
1404691200000 | 465.84 |
1404777600000 | 460.41 |
1404864000000 | 460.25 |
1404950400000 | 453.75 |
1405036800000 | 453.44 |
1405296000000 | 458.34 |
1405382400000 | 455.41 |
1405468800000 | 458.75 |
1405555200000 | 457.51 |
1405641600000 | 453.59 |
1405900800000 | 453.15 |
1405987200000 | 455.77 |
1406073600000 | 458.24 |
1406160000000 | 456.98 |
1406246400000 | 456.44 |
1406505600000 | 453.35 |
1406592000000 | 453.26 |
1406678400000 | 450.15 |
1406764800000 | 443.95 |
1406851200000 | 438.16 |
1407110400000 | 437.43 |
1407196800000 | 439.73 |
1407283200000 | 432.86 |
1407369600000 | 428.92 |
1407456000000 | 423.69 |
1407715200000 | 435.21 |
1407801600000 | 434.18 |
1407888000000 | 434.85 |
1407974400000 | 435.76 |
1408060800000 | 435.46 |
1408320000000 | 440 |
1408406400000 | 443.87 |
1408492800000 | 443.31 |
1408579200000 | 446.75 |
1408665600000 | 445.24 |
1408924800000 | 448.35 |
1409011200000 | 451.05 |
1409097600000 | 452.64 |
1409184000000 | 448.04 |
1409270400000 | 446.58 |
1409529600000 | 444.92 |
1409616000000 | 444.86 |
1409702400000 | 446.99 |
1409788800000 | 451.3 |
1409875200000 | 447.76 |
1410134400000 | 447.5 |
1410220800000 | 445.04 |
1410307200000 | 442.77 |
1410393600000 | 439.47 |
1410480000000 | 440.21 |
1410739200000 | 439.53 |
1410825600000 | 435.98 |
1410912000000 | 438.15 |
1410998400000 | 441.8 |
1411084800000 | 442.26 |
1411344000000 | 441.94 |
1411430400000 | 436.39 |
1411516800000 | 436.13 |
1411603200000 | 433.72 |
1411689600000 | 433.26 |
1411948800000 | 432.59 |
1412035200000 | 438.27 |
1412121600000 | 432.83 |
1412208000000 | 422.91 |
1412294400000 | 426.48 |
1412553600000 | 425.68 |
1412640000000 | 415.76 |
1412726400000 | 410.87 |
1412812800000 | 408.0299 |
1412899200000 | 402.05 |
1413158400000 | 400.75 |
1413244800000 | 403.5899 |
1413331200000 | 393.62 |
1413417600000 | 390.93 |
1413504000000 | 405.29 |
1413763200000 | 404.17 |
1413849600000 | 415.33 |
1413936000000 | 421.81 |
1414022400000 | 425.3 |
1414108800000 | 422.36 |
1414368000000 | 419.7 |
1414454400000 | 423.84 |
1414540800000 | 427.07 |
1414627200000 | 428.42 |
1414713600000 | 434.29 |
1414972800000 | 433.49 |
1415059200000 | 429.98 |
1415145600000 | 434.76 |
1415232000000 | 436.05 |
1415318400000 | 434.24 |
1415577600000 | 438.95 |
1415664000000 | 439.51 |
1415750400000 | 435.14 |
1415836800000 | 434 |
1415923200000 | 434.43 |
1416182400000 | 433.94 |
1416268800000 | 436.79 |
1416355200000 | 434.94 |
1416441600000 | 434.18 |
1416528000000 | 440.51 |
1416787200000 | 444.11 |
1416873600000 | 444.91 |
1416960000000 | 443.24 |
1417046400000 | 439.93 |
1417132800000 | 435.82 |
1417392000000 | 435.22 |
1417478400000 | 435.9 |
1417564800000 | 441.1 |
1417651200000 | 436.98 |
1417737600000 | 440.53 |
1417996800000 | 439.34 |
1418083200000 | 434.07 |
1418169600000 | 434.08 |
1418256000000 | 431.62 |
1418342400000 | 424.81 |
1418601600000 | 418.74 |
1418688000000 | 414.72 |
1418774400000 | 419.77 |
1418860800000 | 432.44 |
1418947200000 | 434.76 |
1419206400000 | 437.29 |
1419292800000 | 441.1 |
1419379200000 | 439.55 |
1419811200000 | 440.75 |
1419897600000 | 442.22 |
1419984000000 | 440.72 |
1420156800000 | 444.39 |
1420416000000 | 442.25 |
1420502400000 | 442.43 |
1420588800000 | 436.26 |
1420675200000 | 443.99 |
1420761600000 | 441.8 |
1421020800000 | 440.98 |
1421107200000 | 445.21 |
1421193600000 | 440.02 |
1421280000000 | 446.08 |
1421366400000 | 450.05 |
1421625600000 | 452.99 |
1421712000000 | 454.82 |
1421798400000 | 455.66 |
1421884800000 | 463.85 |
1421971200000 | 468.71 |
1422230400000 | 472.98 |
1422316800000 | 466.08 |
1422403200000 | 469.67 |
1422489600000 | 469.09 |
1422576000000 | 473.67 |
1422835200000 | 475.13 |
1422921600000 | 477.87 |
1423008000000 | 477.45 |
1423094400000 | 483.54 |
1423180800000 | 483.37 |
1423440000000 | 481.78 |
1423526400000 | 488.5 |
1423612800000 | 481.65 |
1423699200000 | 487.14 |
1423785600000 | 494.32 |
1424044800000 | 496.44 |
1424131200000 | 495.08 |
1424217600000 | 500.19 |
1424304000000 | 498.4 |
1424390400000 | 500.64 |
1424649600000 | 501.89 |
1424736000000 | 504.67 |
1424822400000 | 508.35 |
1424908800000 | 511.34 |
1424995200000 | 512.38 |
1425254400000 | 509.44 |
1425340800000 | 506.72 |
1425427200000 | 503.47 |
1425513600000 | 511.55 |
1425600000000 | 511.63 |
1425859200000 | 508.79 |
1425945600000 | 503.74 |
1426032000000 | 510.01 |
1426118400000 | 510.94 |
1426204800000 | 513.53 |
1426464000000 | 515.16 |
1426550400000 | 508.61 |
1426636800000 | 509.05 |
1426723200000 | 517.02 |
1426809600000 | 516.98 |
1427068800000 | 517.6 |
1427155200000 | 521.48 |
1427241600000 | 517.53 |
1427328000000 | 509.37 |
1427414400000 | 510.45 |
1427673600000 | 517.38 |
1427760000000 | 518.77 |
1427846400000 | 520.12 |
1427932800000 | 519.6799 |
1428364800000 | 527.15 |
1428451200000 | 528.3 |
1428537600000 | 533.64 |
1428624000000 | 539.8099 |
1428883200000 | 542.32 |
1428969600000 | 543.65 |
1429056000000 | 548.76 |
1429142400000 | 549.05 |
1429228800000 | 537.2 |
1429488000000 | 540.08 |
1429574400000 | 545.55 |
1429660800000 | 538.0599 |
1429747200000 | 537.3 |
1429833600000 | 541.72 |
1430092800000 | 550.65 |
1430179200000 | 541.39 |
1430265600000 | 531.55 |
1430352000000 | 532.25 |
1430438400000 | 530.6799 |
1430697600000 | 536.74 |
1430784000000 | 531.4 |
1430870400000 | 527.53 |
1430956800000 | 525.3 |
1431043200000 | 534.16 |
1431302400000 | 535.05 |
1431388800000 | 528.09 |
1431475200000 | 534.03 |
1431561600000 | 532.47 |
1431648000000 | 536.12 |
1431907200000 | 538.35 |
1431993600000 | 544.05 |
1432080000000 | 543.61 |
1432166400000 | 543.37 |
1432252800000 | 544.21 |
1432512000000 | 543.32 |
1432598400000 | 539.54 |
1432684800000 | 540.73 |
1432771200000 | 538.86 |
1432857600000 | 532.98 |
1433116800000 | 531.6 |
1433203200000 | 529.34 |
1433289600000 | 532.74 |
1433376000000 | 529.27 |
1433462400000 | 521.82 |
1433721600000 | 516.73 |
1433808000000 | 516.87 |
1433894400000 | 523.17 |
1433980800000 | 524.9299 |
1434067200000 | 520.88 |
1434326400000 | 509.93 |
1434412800000 | 514.41 |
1434499200000 | 510.7 |
1434585600000 | 507.56 |
1434672000000 | 509.35 |
1434931200000 | 518.01 |
1435017600000 | 524.75 |
1435104000000 | 520.52 |
1435190400000 | 520.3 |
1435276800000 | 521.6799 |
1435536000000 | 511.65 |
1435622400000 | 509.63 |
1435708800000 | 516.45 |
1435795200000 | 510.32 |
1435881600000 | 508.77 |
1436140800000 | 502.36 |
1436227200000 | 495.49 |
1436313600000 | 496.47 |
1436400000000 | 506.95 |
1436486400000 | 516.66 |
1436745600000 | 528.36 |
1436832000000 | 527.78 |
1436918400000 | 528.99 |
1437004800000 | 537.83 |
1437091200000 | 536.62 |
1437350400000 | 539.52 |
1437436800000 | 537.49 |
1437523200000 | 531.95 |
1437609600000 | 528.92 |
1437696000000 | 528.61 |
1437955200000 | 516.36 |
1438041600000 | 517.44 |
1438128000000 | 521.62 |
1438214400000 | 523.78 |
1438300800000 | 523.19 |
1438560000000 | 526.8 |
1438646400000 | 526.52 |
1438732800000 | 533.14 |
1438819200000 | 528.5599 |
1438905600000 | 523.27 |
1439164800000 | 530 |
1439251200000 | 525.29 |
1439337600000 | 515.39 |
1439424000000 | 523.16 |
1439510400000 | 524.49 |
1439769600000 | 525.2 |
1439856000000 | 526.0599 |
1439942400000 | 516.04 |
1440028800000 | 504.06 |
1440115200000 | 493.95 |
1440374400000 | 466.87 |
1440460800000 | 482.16 |
1440547200000 | 482 |
1440633600000 | 497.11 |
1440720000000 | 499.63 |
1440979200000 | 498.84 |
1441065600000 | 489.54 |
1441152000000 | 493.59 |
1441238400000 | 509.36 |
1441324800000 | 498.01 |
1441584000000 | 498.74 |
1441670400000 | 504.4 |
1441756800000 | 511.49 |
1441843200000 | 507.29 |
1441929600000 | 505.45 |
1442188800000 | 499.99 |
1442275200000 | 499.52 |
1442361600000 | 504.35 |
1442448000000 | 504.77 |
1442534400000 | 501.58 |
1442793600000 | 504.98 |
1442880000000 | 494.61 |
1442966400000 | 495.7 |
1443052800000 | 482.35 |
1443139200000 | 492.33 |
1443398400000 | 483.64 |
1443484800000 | 484.01 |
1443571200000 | 493.24 |
1443657600000 | 492.21 |
1443744000000 | 492.38 |
1444003200000 | 505.41 |
1444089600000 | 511.62 |
1444176000000 | 512.24 |
1444262400000 | 513.65 |
1444348800000 | 515.99 |
1444608000000 | 514.9299 |
1444694400000 | 511.64 |
1444780800000 | 507.41 |
1444867200000 | 508.59 |
1444953600000 | 506.88 |
1445212800000 | 510.1 |
1445299200000 | 512.34 |
1445385600000 | 512.76 |
1445472000000 | 520.27 |
1445558400000 | 525.89 |
1445817600000 | 527.64 |
1445904000000 | 524.61 |
1445990400000 | 525.82 |
1446076800000 | 524.28 |
1446163200000 | 527.16 |
1446422400000 | 531.12 |
1446508800000 | 534.1799 |
1446595200000 | 538.36 |
1446681600000 | 539.2 |
1446768000000 | 541.9299 |
1447027200000 | 543.15 |
1447113600000 | 539.36 |
1447200000000 | 544 |
1447286400000 | 539.67 |
1447372800000 | 533.79 |
1447632000000 | 539.34 |
1447718400000 | 546.23 |
1447804800000 | 547.46 |
1447891200000 | 550.37 |
1447977600000 | 553.92 |
1448236800000 | 554.75 |
1448323200000 | 547.39 |
1448409600000 | 551.22 |
1448496000000 | 553.82 |
1448582400000 | 555.8099 |
1448841600000 | 566.03 |
1448928000000 | 566.92 |
1449014400000 | 570.6 |
1449100800000 | 561.3 |
1449187200000 | 558.2 |
1449446400000 | 559.54 |
1449532800000 | 548.3099 |
1449619200000 | 546.27 |
1449705600000 | 542.98 |
1449792000000 | 529.45 |
1450051200000 | 521.36 |
1450137600000 | 533.1 |
1450224000000 | 533.0599 |
1450310400000 | 538.87 |
1450396800000 | 534.17 |
1450656000000 | 531.75 |
1450742400000 | 533.07 |
1450828800000 | 543.38 |
1450915200000 | 543.63 |
1451260800000 | 543.08 |
1451347200000 | 551.4 |
1451433600000 | 552.13 |
1451520000000 | 553.6 |
1451865600000 | 540.89 |
1451952000000 | 536.09 |
1452038400000 | 533.1 |
1452124800000 | 519.0599 |
1452211200000 | 513.04 |
1452470400000 | 510.24 |
1452556800000 | 515.28 |
1452643200000 | 516.01 |
1452729600000 | 503.21 |
1452816000000 | 485.62 |
1453075200000 | 481.99 |
1453161600000 | 492.72 |
1453248000000 | 474.64 |
1453334400000 | 482.45 |
1453420800000 | 498.8 |
1453680000000 | 501.13 |
1453766400000 | 504.72 |
1453852800000 | 505.04 |
1453939200000 | 503.22 |
1454025600000 | 512.77 |
1454284800000 | 511.8 |
1454371200000 | 503.11 |
1454457600000 | 498.99 |
1454544000000 | 499.55 |
1454630400000 | 494.01 |
1454889600000 | 469.73 |
1454976000000 | 462.44 |
1455062400000 | 473.13 |
1455148800000 | 462.76 |
1455235200000 | 471.43 |
1455494400000 | 487 |
1455580800000 | 485.4 |
1455667200000 | 499.82 |
1455753600000 | 508.15 |
1455840000000 | 504.49 |
1456099200000 | 513.55 |
1456185600000 | 509.81 |
1456272000000 | 500.76 |
1456358400000 | 507.65 |
1456444800000 | 513.0599 |
1456704000000 | 516.91 |
1456790400000 | 521.92 |
1456876800000 | 518.54 |
1456963200000 | 518.17 |
1457049600000 | 525.9 |
1457308800000 | 524.85 |
1457395200000 | 517.4 |
1457481600000 | 521.13 |
1457568000000 | 515.39 |
1457654400000 | 524.73 |
1457913600000 | 530.49 |
1458000000000 | 528.7 |
1458086400000 | 529.19 |
1458172800000 | 529.01 |
1458259200000 | 532.66 |
1458518400000 | 532.48 |
1458604800000 | 533.6 |
1458691200000 | 534.28 |
1458777600000 | 531.16 |
1459209600000 | 528.29 |
1459296000000 | 539.53 |
1459382400000 | 537.99 |
1459468800000 | 535.3 |
1459728000000 | 533.45 |
1459814400000 | 527.76 |
1459900800000 | 531.67 |
1459987200000 | 525.69 |
1460073600000 | 533.73 |
1460332800000 | 535.85 |
1460419200000 | 539.11 |
1460505600000 | 544.07 |
1460592000000 | 544.75 |
1460678400000 | 541.84 |
1460937600000 | 542.51 |
1461024000000 | 550 |
1461110400000 | 550.09 |
1461196800000 | 549.34 |
1461283200000 | 547.05 |
1461542400000 | 545.26 |
1461628800000 | 546.86 |
1461715200000 | 551.09 |
1461801600000 | 550.33 |
1461888000000 | 543.92 |
1462147200000 | 541.47 |
1462233600000 | 536.5599 |
1462320000000 | 535.35 |
1462406400000 | 536.5599 |
1462492800000 | 535.42 |
1462752000000 | 536.69 |
1462838400000 | 537.78 |
1462924800000 | 539.86 |
1463011200000 | 538.65 |
1463097600000 | 540.58 |
1463356800000 | 543.12 |
1463443200000 | 543.76 |
1463529600000 | 543.9299 |
1463616000000 | 538.11 |
1463702400000 | 545.86 |
1463961600000 | 549.3 |
1464048000000 | 555.28 |
1464134400000 | 559.97 |
1464220800000 | 562.17 |
1464307200000 | 563.23 |
1464566400000 | 562.84 |
1464652800000 | 564.11 |
1464739200000 | 561.35 |
1464825600000 | 560.73 |
1464912000000 | 558.13 |
1465171200000 | 560.47 |
1465257600000 | 566.59 |
1465344000000 | 567.86 |
1465430400000 | 564.47 |
1465516800000 | 550.97 |
1465776000000 | 540.1 |
1465862400000 | 529.44 |
1465948800000 | 529.3099 |
1466035200000 | 515.9 |
1466121600000 | 524.41 |
1466380800000 | 539.99 |
1466467200000 | 543.08 |
1466553600000 | 542.54 |
1466640000000 | 551.53 |
1466726400000 | 541.63 |
1466985600000 | 507.15 |
1467072000000 | 514.54 |
1467158400000 | 528.36 |
1467244800000 | 535.02 |
1467331200000 | 544.47 |
1467590400000 | 542.7 |
1467676800000 | 531.54 |
1467763200000 | 524.25 |
1467849600000 | 531.21 |
1467936000000 | 537.59 |
1468195200000 | 548.92 |
1468281600000 | 552.39 |
1468368000000 | 555.58 |
1468454400000 | 557.3099 |
1468540800000 | 554.17 |
1468800000000 | 555.97 |
1468886400000 | 556.03 |
1468972800000 | 561.38 |
1469059200000 | 561.3 |
1469145600000 | 559.34 |
1469404800000 | 562.87 |
1469491200000 | 564.41 |
1469577600000 | 566.41 |
1469664000000 | 563.83 |
1469750400000 | 566.41 |
1470009600000 | 561.9299 |
1470096000000 | 557.52 |
1470182400000 | 555.55 |
1470268800000 | 562.59 |
1470355200000 | 567.58 |
1470614400000 | 569.13 |
1470700800000 | 577.37 |
1470787200000 | 578.44 |
1470873600000 | 583.14 |
1470960000000 | 583.02 |
1471219200000 | 582.47 |
1471305600000 | 576.47 |
1471392000000 | 568.34 |
1471478400000 | 574.84 |
1471564800000 | 572.44 |
1471824000000 | 573.72 |
1471910400000 | 580.1799 |
1471996800000 | 582.88 |
1472083200000 | 579.5599 |
1472169600000 | 583.59 |
1472428800000 | 582.88 |
1472515200000 | 581.86 |
1472601600000 | 579.4 |
1472688000000 | 579.5599 |
1472774400000 | 585.48 |
1473033600000 | 589.55 |
1473120000000 | 591.87 |
1473206400000 | 596.17 |
1473292800000 | 594.05 |
1473379200000 | 584.08 |
1473638400000 | 578.21 |
1473724800000 | 573.91 |
1473811200000 | 576.59 |
1473897600000 | 578.91 |
1473984000000 | 578.3 |
1474243200000 | 584.59 |
1474329600000 | 584.2 |
1474416000000 | 584.61 |
1474502400000 | 594.99 |
1474588800000 | 592.72 |
1474848000000 | 586.45 |
1474934400000 | 584.33 |
1475020800000 | 589.66 |
1475107200000 | 592.35 |
1475193600000 | 593.52 |
1475452800000 | 596.6 |
1475539200000 | 598.72 |
1475625600000 | 595.26 |
1475712000000 | 592.08 |
1475798400000 | 586.96 |
1476057600000 | 592.54 |
1476144000000 | 585.21 |
1476230400000 | 583.89 |
1476316800000 | 581.7 |
1476403200000 | 586.84 |
1476662400000 | 583.58 |
1476748800000 | 590.51 |
1476835200000 | 592.87 |
1476921600000 | 593.9 |
1477008000000 | 593.97 |
1477267200000 | 594.67 |
1477353600000 | 590.99 |
1477440000000 | 584 |
1477526400000 | 576.85 |
1477612800000 | 576.22 |
1477872000000 | 573.83 |
1477958400000 | 567.92 |
1478044800000 | 560.16 |
1478131200000 | 561.24 |
1478217600000 | 552.26 |
1478476800000 | 559.07 |
1478563200000 | 560.02 |
1478649600000 | 562.4299 |
1478736000000 | 563.83 |
1478822400000 | 558.22 |
1479081600000 | 560.27 |
1479168000000 | 565.72 |
1479254400000 | 565.53 |
1479340800000 | 568.87 |
1479427200000 | 574.4 |
1479686400000 | 574.5 |
1479772800000 | 578.35 |
1479859200000 | 578.19 |
1479945600000 | 579.99 |
1480032000000 | 578.72 |
1480291200000 | 576.41 |
1480377600000 | 575.47 |
1480464000000 | 577.54 |
1480550400000 | 576.52 |
1480636800000 | 572.22 |
1480896000000 | 576 |
1480982400000 | 577.4 |
1481068800000 | 581.39 |
1481155200000 | 586.66 |
1481241600000 | 592.45 |
1481500800000 | 589.39 |
1481587200000 | 592.8 |
1481673600000 | 588.85 |
1481760000000 | 591.32 |
1481846400000 | 591.79 |
1482105600000 | 594.53 |
1482192000000 | 595.36 |
1482278400000 | 598.62 |
1482364800000 | 596.88 |
1482451200000 | 600 |
1482796800000 | 603.09 |
1482883200000 | 606.22 |
1482969600000 | 605.49 |
1483056000000 | 606.99 |
1483315200000 | 613.63 |
1483401600000 | 615.1799 |
1483488000000 | 612.19 |
1483574400000 | 610.46 |
1483660800000 | 610.19 |
1483920000000 | 605.6 |
1484006400000 | 604.74 |
1484092800000 | 608.5 |
1484179200000 | 606.01 |
1484265600000 | 611.3099 |
1484524800000 | 607.9 |
1484611200000 | 603.47 |
1484697600000 | 607.03 |
1484784000000 | 607.64 |
1484870400000 | 611.87 |
1485129600000 | 609.69 |
1485216000000 | 612.28 |
1485302400000 | 617.6 |
1485388800000 | 621.4299 |
1485475200000 | 620.35 |
1485734400000 | 615.25 |
1485820800000 | 612.27 |
1485907200000 | 619.89 |
1485993600000 | 619.82 |
1486080000000 | 621.1799 |
1486339200000 | 616.87 |
1486425600000 | 620.19 |
1486512000000 | 621.8099 |
1486598400000 | 622.08 |
1486684800000 | 624.64 |
1486944000000 | 628.71 |
1487030400000 | 630.8099 |
1487116800000 | 631.8 |
1487203200000 | 630.09 |
1487289600000 | 626.14 |
1487548800000 | 629.32 |
1487635200000 | 634.28 |
1487721600000 | 631.55 |
1487808000000 | 629.28 |
1487894400000 | 622.34 |
1488153600000 | 619.04 |
1488240000000 | 621.46 |
1488326400000 | 628.73 |
1488412800000 | 626.37 |
1488499200000 | 622.37 |
1488758400000 | 619.32 |
1488844800000 | 620.23 |
1488931200000 | 618.87 |
1489017600000 | 615.35 |
1489104000000 | 615.57 |
1489363200000 | 620.33 |
1489449600000 | 618.11 |
1489536000000 | 619.75 |
1489622400000 | 624.28 |
1489708800000 | 627.32 |
1489968000000 | 627.48 |
1490054400000 | 617.22 |
1490140800000 | 612.16 |
1490227200000 | 616.25 |
1490313600000 | 614.6 |
1490572800000 | 605.94 |
1490659200000 | 609.1799 |
1490745600000 | 611.17 |
1490832000000 | 612.73 |
1490918400000 | 615.48 |
1491177600000 | 615.7 |
1491264000000 | 614.57 |
1491350400000 | 618.64 |
1491436800000 | 619.65 |
1491523200000 | 621.96 |
1491782400000 | 624.04 |
1491868800000 | 623.13 |
1491955200000 | 629.51 |
1492041600000 | 628.74 |
1492473600000 | 625.92 |
1492560000000 | 627.32 |
1492646400000 | 627.9 |
1492732800000 | 626.05 |
1492992000000 | 634.34 |
1493078400000 | 639.6799 |
1493164800000 | 644.89 |
1493251200000 | 643.96 |
1493337600000 | 645.08 |
1493596800000 | 644.38 |
1493683200000 | 651.53 |
1493769600000 | 646.22 |
1493856000000 | 645.9 |
1493942400000 | 650.13 |
1494201600000 | 650.99 |
1494288000000 | 656.78 |
1494374400000 | 655.15 |
1494460800000 | 656.44 |
1494547200000 | 654.34 |
1494806400000 | 653.51 |
1494892800000 | 651.98 |
1494979200000 | 644.55 |
1495065600000 | 634.9 |
1495152000000 | 641.75 |
1495411200000 | 642.28 |
1495497600000 | 646.54 |
1495584000000 | 649.96 |
1495670400000 | 650.4 |
1495756800000 | 651.15 |
1496016000000 | 649 |
1496102400000 | 650.9299 |
1496188800000 | 650.0599 |
1496275200000 | 654.1 |
1496361600000 | 657.59 |
1496620800000 | 657.4299 |
1496707200000 | 654.13 |
1496793600000 | 654.39 |
1496880000000 | 652.21 |
1496966400000 | 656.95 |
1497225600000 | 648.37 |
1497312000000 | 656.23 |
1497398400000 | 657.28 |
1497484800000 | 649.63 |
1497571200000 | 656.94 |
1497830400000 | 661.61 |
1497916800000 | 657.52 |
1498003200000 | 656.08 |
1498089600000 | 656.17 |
1498176000000 | 656.62 |
1498435200000 | 653.35 |
1498521600000 | 646.57 |
1498608000000 | 644.83 |
1498694400000 | 638.76 |
1498780800000 | 643.13 |
1499040000000 | 646.46 |
1499126400000 | 644.45 |
1499212800000 | 647.24 |
1499299200000 | 641.44 |
1499385600000 | 643.33 |
1499644800000 | 647.13 |
1499731200000 | 641.6799 |
1499817600000 | 653.02 |
1499904000000 | 656.57 |
1499990400000 | 657.23 |
1500249600000 | 661.89 |
1500336000000 | 656.39 |
1500422400000 | 661.1 |
1500508800000 | 657.45 |
1500595200000 | 649.4 |
1500854400000 | 648.62 |
1500940800000 | 647.39 |
1501027200000 | 650.25 |
1501113600000 | 652.15 |
1501200000000 | 648.72 |
1501459200000 | 647.59 |
1501545600000 | 651.32 |
1501632000000 | 649.58 |
1501718400000 | 649.02 |
1501804800000 | 653.25 |
1502064000000 | 652.89 |
1502150400000 | 654.8099 |
1502236800000 | 649.53 |
1502323200000 | 645.09 |
1502409600000 | 635 |
1502668800000 | 644.44 |
1502755200000 | 643.45 |
1502841600000 | 648.1 |
1502928000000 | 645.99 |
1503014400000 | 641.47 |
1503273600000 | 640.48 |
1503360000000 | 646.0599 |
1503446400000 | 646.66 |
1503532800000 | 645.36 |
1503619200000 | 648.58 |
1503878400000 | 643.65 |
1503964800000 | 637.14 |
1504051200000 | 641.54 |
1504137600000 | 650.24 |
1504224000000 | 654.36 |
1504483200000 | 649.38 |
1504569600000 | 649.66 |
1504656000000 | 646.02 |
1504742400000 | 648.97 |
1504828800000 | 647.48 |
1505088000000 | 650.32 |
1505174400000 | 654.74 |
1505260800000 | 654.4299 |
1505347200000 | 655.76 |
1505433600000 | 650.79 |
1505692800000 | 653.1 |
1505779200000 | 652.08 |
1505865600000 | 652.55 |
1505952000000 | 654.44 |
1506038400000 | 656.23 |
1506297600000 | 658.77 |
1506384000000 | 654.2 |
1506470400000 | 656.57 |
1506556800000 | 659.86 |
1506643200000 | 661.88 |
1506902400000 | 665.48 |
1506988800000 | 669.57 |
1507075200000 | 670.59 |
1507161600000 | 671.52 |
1507248000000 | 667.58 |
1507507200000 | 668.69 |
1507593600000 | 667.99 |
1507680000000 | 666.14 |
1507766400000 | 666.23 |
1507852800000 | 669.3099 |
1508112000000 | 668.59 |
1508198400000 | 665.9 |
1508284800000 | 668.05 |
1508371200000 | 661.6799 |
1508457600000 | 665.07 |
1508716800000 | 663.7 |
1508803200000 | 659.07 |
1508889600000 | 656.2 |
1508976000000 | 656.17 |
1509062400000 | 662.02 |
1509321600000 | 661.97 |
1509408000000 | 662.49 |
1509494400000 | 666.15 |
1509580800000 | 661.71 |
1509667200000 | 665.54 |
1509926400000 | 666.73 |
1510012800000 | 662.66 |
1510099200000 | 663.47 |
1510185600000 | 650.9 |
1510272000000 | 648.76 |
1510531200000 | 639.75 |
1510617600000 | 635.47 |
1510704000000 | 630.35 |
1510790400000 | 641.79 |
1510876800000 | 635.04 |
1511136000000 | 636.29 |
1511222400000 | 643.28 |
1511308800000 | 642.1 |
1511395200000 | 642.78 |
1511481600000 | 639.78 |
1511740800000 | 634.59 |
1511827200000 | 637.13 |
1511913600000 | 637.34 |
1512000000000 | 634.44 |
1512086400000 | 631.9 |
1512345600000 | 635.53 |
1512432000000 | 633.66 |
1512518400000 | 632.8099 |
1512604800000 | 632.16 |
1512691200000 | 636.11 |
1512950400000 | 636.5599 |
1513036800000 | 643.1799 |
1513123200000 | 642.08 |
1513209600000 | 640.38 |
1513296000000 | 634.29 |
1513555200000 | 641.48 |
1513641600000 | 640.55 |
1513728000000 | 639.83 |
1513814400000 | 640.1799 |
1513900800000 | 643.61 |
1514332800000 | 648.2 |
1514419200000 | 649.03 |
1514505600000 | 650.63 |
1514851200000 | 650.86 |
1514937600000 | 657.12 |
1515024000000 | 662.49 |
1515110400000 | 669.9299 |
1515369600000 | 672.85 |
1515456000000 | 678.47 |
1515542400000 | 677 |
1515628800000 | 674.67 |
1515715200000 | 673.58 |
1515974400000 | 670.77 |
1516060800000 | 669.08 |
1516147200000 | 667.49 |
1516233600000 | 666.77 |
1516320000000 | 670.52 |
1516579200000 | 670.9299 |
1516665600000 | 672.62 |
1516752000000 | 671.5599 |
1516838400000 | 665.61 |
1516924800000 | 669.59 |
1517184000000 | 666.62 |
1517270400000 | 658.53 |
1517356800000 | 658.89 |
1517443200000 | 660.35 |
1517529600000 | 651.0599 |
1517788800000 | 636.42 |
1517875200000 | 625.38 |
1517961600000 | 639.0599 |
1518048000000 | 629.09 |
1518134400000 | 625.09 |
1518393600000 | 634.16 |
1518480000000 | 632.82 |
1518566400000 | 639.04 |
1518652800000 | 639.9 |
1518739200000 | 651.9 |
1518998400000 | 649.63 |
1519084800000 | 652.3 |
1519171200000 | 653.29 |
1519257600000 | 650.47 |
1519344000000 | 652.03 |
1519603200000 | 654.73 |
1519689600000 | 652.96 |
1519776000000 | 651.24 |
1519862400000 | 642.4 |
1519948800000 | 628.78 |
1520208000000 | 633.48 |
1520294400000 | 640.45 |
1520380800000 | 641.9 |
1520467200000 | 650.9 |
1520553600000 | 654.21 |
1520812800000 | 655.09 |
1520899200000 | 653.44 |
1520985600000 | 653.27 |
1521072000000 | 657.8099 |
1521158400000 | 653.26 |
1521417600000 | 646.77 |
1521504000000 | 649.26 |
1521590400000 | 647.03 |
1521676800000 | 635.0599 |
1521763200000 | 634.61 |
1522022400000 | 630.76 |
1522108800000 | 637.38 |
1522195200000 | 633.53 |
1522281600000 | 635.78 |
1522713600000 | 633.23 |
1522800000000 | 623.09 |
1522886400000 | 635.78 |
1522972800000 | 635.71 |
1523232000000 | 634.29 |
1523318400000 | 640.87 |
1523404800000 | 636.88 |
1523491200000 | 642.73 |
1523577600000 | 647.09 |
1523836800000 | 645.77 |
1523923200000 | 654.41 |
1524009600000 | 660.67 |
1524096000000 | 664.1 |
1524182400000 | 663.04 |
1524441600000 | 666.45 |
1524528000000 | 663.4 |
1524614400000 | 658.45 |
1524700800000 | 666.27 |
1524787200000 | 664.98 |
1525046400000 | 665.02 |
1525132800000 | 663.0599 |
1525219200000 | 665.78 |
1525305600000 | 667.33 |
1525392000000 | 668.77 |
1525651200000 | 677.2 |
1525737600000 | 683.41 |
1525824000000 | 688.94 |
1525910400000 | 690.13 |
1525996800000 | 693.02 |
1526256000000 | 689.67 |
1526342400000 | 687.15 |
1526428800000 | 692.4 |
1526515200000 | 692.7 |
1526601600000 | 696.44 |
1526860800000 | 702.1 |
1526947200000 | 702.46 |
1527033600000 | 695.25 |
1527120000000 | 694.02 |
1527206400000 | 697.61 |
1527465600000 | 695.13 |
1527552000000 | 685.24 |
1527638400000 | 690.26 |
1527724800000 | 690.14 |
1527811200000 | 695.67 |
1528070400000 | 702.34 |
1528156800000 | 701.72 |
1528243200000 | 700.79 |
1528329600000 | 703.91 |
1528416000000 | 704.23 |
1528675200000 | 708.44 |
1528761600000 | 709.8099 |
1528848000000 | 710.25 |
1528934400000 | 718.6 |
1529020800000 | 706.49 |
1529280000000 | 704.4299 |
1529366400000 | 697.25 |
1529452800000 | 701.05 |
1529539200000 | 692.52 |
1529625600000 | 696.13 |
1529884800000 | 686.99 |
1529971200000 | 687.08 |
1530057600000 | 689.04 |
1530144000000 | 679.37 |
1530230400000 | 687.77 |
1530489600000 | 681.1799 |
1530576000000 | 685.57 |
1530662400000 | 685.99 |
1530748800000 | 687.69 |
1530835200000 | 689.55 |
1531094400000 | 698.14 |
1531180800000 | 705.17 |
1531267200000 | 697.09 |
1531353600000 | 700.28 |
1531440000000 | 698.45 |
1531699200000 | 702.29 |
1531785600000 | 705.5599 |
1531872000000 | 703.8 |
1531958400000 | 700.78 |
1532044800000 | 696.85 |
1532304000000 | 697.99 |
1532390400000 | 709.42 |
1532476800000 | 708.55 |
1532563200000 | 713.42 |
1532649600000 | 717.77 |
1532908800000 | 717.6799 |
1532995200000 | 716.45 |
1533081600000 | 717.59 |
1533168000000 | 715.78 |
1533254400000 | 714.63 |
1533513600000 | 716.21 |
1533600000000 | 718.32 |
1533686400000 | 716.1 |
1533772800000 | 717.8 |
1533859200000 | 711.89 |
1534118400000 | 709.09 |
1534204800000 | 707.65 |
1534291200000 | 696.15 |
1534377600000 | 700.41 |
1534464000000 | 702.01 |
1534723200000 | 703.75 |
1534809600000 | 704.26 |
1534896000000 | 708.6799 |
1534982400000 | 707.5599 |
1535068800000 | 706.98 |
1535328000000 | 709.76 |
1535414400000 | 710.34 |
1535500800000 | 706.71 |
1535587200000 | 709.72 |
1535673600000 | 708.11 |
1535932800000 | 710.8099 |
1536019200000 | 705.2 |
1536105600000 | 697.25 |
1536192000000 | 691.9 |
1536278400000 | 692.87 |
1536537600000 | 695.99 |
1536624000000 | 698.63 |
1536710400000 | 706.69 |
1536796800000 | 705.03 |
1536883200000 | 706.9299 |
1537142400000 | 712.44 |
1537228800000 | 711.39 |
1537315200000 | 712.13 |
1537401600000 | 713.96 |
1537488000000 | 716.2 |
1537747200000 | 712.54 |
1537833600000 | 713.84 |
1537920000000 | 713.77 |
1538006400000 | 717.26 |
1538092800000 | 714.69 |
1538352000000 | 716.89 |
1538438400000 | 715.53 |
1538524800000 | 720.5599 |
1538611200000 | 707.29 |
1538697600000 | 699 |
1538956800000 | 691.46 |
1539043200000 | 690.7 |
1539129600000 | 677.71 |
1539216000000 | 666.23 |
1539302400000 | 668.16 |
1539561600000 | 664.16 |
1539648000000 | 679.64 |
1539734400000 | 679.04 |
1539820800000 | 676.42 |
1539907200000 | 669.23 |
1540166400000 | 664.53 |
1540252800000 | 646.03 |
1540339200000 | 648.27 |
1540425600000 | 646.75 |
1540512000000 | 643.51 |
1540771200000 | 652.46 |
1540857600000 | 651.74 |
1540944000000 | 668.53 |
1541030400000 | 668.09 |
1541116800000 | 680.32 |
1541376000000 | 675.13 |
1541462400000 | 676.26 |
1541548800000 | 681.25 |
1541635200000 | 682.53 |
1541721600000 | 677.84 |
1541980800000 | 668.62 |
1542067200000 | 664.58 |
1542153600000 | 661.22 |
1542240000000 | 654.73 |
1542326400000 | 658.0599 |
1542585600000 | 648.97 |
1542672000000 | 631.92 |
1542758400000 | 639.95 |
1542844800000 | 637.22 |
1542931200000 | 637.7 |
1543190400000 | 644.4299 |
1543276800000 | 645.8099 |
1543363200000 | 647.67 |
1543449600000 | 651.22 |
1543536000000 | 650.22 |
1543795200000 | 657.52 |
1543881600000 | 652.3 |
1543968000000 | 647.98 |
1544054400000 | 629.55 |
1544140800000 | 634.35 |
1544400000000 | 619.66 |
1544486400000 | 630.44 |
1544572800000 | 640.99 |
1544659200000 | 640.83 |
1544745600000 | 636.97 |
1545004800000 | 627.85 |
1545091200000 | 620.8 |
1545177600000 | 622.3099 |
1545264000000 | 613.04 |
1545350400000 | 609.92 |
1545609600000 | 608.14 |
1545868800000 | 597.57 |
1545955200000 | 611.22 |
1546214400000 | 616.33 |
1546387200000 | 620.57 |
1546473600000 | 613.23 |
1546560000000 | 631.2 |
1546819200000 | 637.86 |
1546905600000 | 645.7 |
1546992000000 | 650.2 |
1547078400000 | 648.69 |
1547164800000 | 650.96 |
1547424000000 | 646.3099 |
1547510400000 | 647.47 |
1547596800000 | 652.33 |
1547683200000 | 651.58 |
1547769600000 | 661.08 |
1548028800000 | 661.34 |
1548115200000 | 657.77 |
1548201600000 | 654.7 |
1548288000000 | 653.6 |
1548374400000 | 656.3099 |
1548633600000 | 650.9299 |
1548720000000 | 656.65 |
1548806400000 | 659.82 |
1548892800000 | 659.19 |
1548979200000 | 660.71 |
1549238400000 | 661.47 |
1549324800000 | 667.4 |
1549411200000 | 668.65 |
1549497600000 | 660.1 |
1549584000000 | 654.4299 |
1549843200000 | 659.75 |
1549929600000 | 662.0599 |
1550016000000 | 669.01 |
1550102400000 | 664.77 |
1550188800000 | 671.72 |
1550448000000 | 675.53 |
1550534400000 | 669.27 |
1550620800000 | 674.44 |
1550707200000 | 673.65 |
1550793600000 | 677.9 |
1551052800000 | 680.32 |
1551139200000 | 683.02 |
1551225600000 | 683.38 |
1551312000000 | 678.75 |
1551398400000 | 681.27 |
1551657600000 | 682.27 |
1551744000000 | 683.88 |
1551830400000 | 681.86 |
1551916800000 | 671.94 |
1552003200000 | 666.78 |
1552262400000 | 674.8099 |
1552348800000 | 679.42 |
1552435200000 | 684.04 |
1552521600000 | 688.14 |
1552608000000 | 693.33 |
1552867200000 | 694.04 |
1552953600000 | 700.24 |
1553040000000 | 696.07 |
1553126400000 | 695.0599 |
1553212800000 | 682.94 |
1553472000000 | 679.38 |
1553558400000 | 683.82 |
1553644800000 | 683.25 |
1553731200000 | 684.8099 |
1553817600000 | 691.13 |
1554076800000 | 702.66 |
1554163200000 | 706.1 |
1554249600000 | 715.82 |
1554336000000 | 714.29 |
1554422400000 | 715.29 |
1554681600000 | 715.5599 |
1554768000000 | 712.65 |
1554854400000 | 716.55 |
1554940800000 | 717.4299 |
1555027200000 | 721.08 |
1555286400000 | 722.55 |
1555372800000 | 724.5 |
1555459200000 | 723.4 |
1555545600000 | 724.54 |
1555977600000 | 724.76 |
1556064000000 | 723.17 |
1556150400000 | 722.62 |
1556236800000 | 721.88 |
1556496000000 | 723.17 |
1556582400000 | 720.09 |
1556668800000 | 718.14 |
1556755200000 | 713.41 |
1556841600000 | 718.07 |
1557100800000 | 708.64 |
1557187200000 | 704 |
1557273600000 | 703.64 |
1557360000000 | 692.79 |
1557446400000 | 700.84 |
1557705600000 | 691.03 |
1557792000000 | 699.4299 |
1557878400000 | 703.96 |
1557964800000 | 714.0599 |
1558051200000 | 712.02 |
1558310400000 | 703.75 |
1558396800000 | 710.08 |
1558483200000 | 714.4 |
1558569600000 | 703.09 |
1558656000000 | 708.96 |
1558915200000 | 707.03 |
1559001600000 | 709.33 |
1559088000000 | 697.97 |
1559174400000 | 700.28 |
1559260800000 | 696.25 |
1559520000000 | 695.07 |
1559606400000 | 701.89 |
1559692800000 | 704.24 |
1559779200000 | 703.53 |
1559865600000 | 711.55 |
1560124800000 | 715.66 |
1560211200000 | 720.86 |
1560297600000 | 718.73 |
1560384000000 | 721.01 |
1560470400000 | 719.95 |
1560729600000 | 718.53 |
1560816000000 | 726.71 |
1560902400000 | 723.6 |
1560988800000 | 727.04 |
1561075200000 | 727.52 |
1561334400000 | 724.51 |
1561420800000 | 724.88 |
1561507200000 | 723.55 |
1561593600000 | 723.89 |
1561680000000 | 726.04 |
1561939200000 | 734.86 |
1562025600000 | 737.21 |
1562112000000 | 742.76 |
1562198400000 | 745.55 |
1562284800000 | 736.33 |
1562544000000 | 738.65 |
1562630400000 | 733.17 |
1562716800000 | 734.36 |
1562803200000 | 734.62 |
1562889600000 | 736.07 |
1563148800000 | 738.59 |
1563235200000 | 736.3099 |
1563321600000 | 731.58 |
1563408000000 | 724.17 |
1563494400000 | 727.47 |
1563753600000 | 728.91 |
1563840000000 | 730.78 |
1563926400000 | 730.95 |
1564012800000 | 727.19 |
1564099200000 | 725.28 |
1564358400000 | 725.4 |
1564444800000 | 713.92 |
1564531200000 | 714.62 |
1564617600000 | 717.48 |
1564704000000 | 706.98 |
1564963200000 | 687.1799 |
1565049600000 | 687.69 |
1565136000000 | 681.51 |
1565222400000 | 692.51 |
1565308800000 | 690.84 |
1565568000000 | 685.47 |
1565654400000 | 689.26 |
1565740800000 | 672.24 |
1565827200000 | 668.02 |
1565913600000 | 677.12 |
1566172800000 | 687.61 |
1566259200000 | 686.94 |
1566345600000 | 697.38 |
1566432000000 | 694.12 |
1566518400000 | 691.66 |
1566777600000 | 684.86 |
1566864000000 | 688.71 |
1566950400000 | 685.22 |
1567036800000 | 691.99 |
1567123200000 | 699.37 |
1567382400000 | 700.2 |
1567468800000 | 696 |
1567555200000 | 704.52 |
1567641600000 | 707.65 |
1567728000000 | 712.38 |
1567987200000 | 710.39 |
1568073600000 | 704.84 |
1568160000000 | 712.62 |
1568246400000 | 714.5 |
1568332800000 | 719.6799 |
1568592000000 | 719.9299 |
1568678400000 | 716.57 |
1568764800000 | 721.25 |
1568851200000 | 720.29 |
1568937600000 | 719.6799 |
1569196800000 | 712.54 |
1569283200000 | 716.82 |
1569369600000 | 708.48 |
1569456000000 | 712.83 |
1569542400000 | 714.61 |
1569801600000 | 718.77 |
1569888000000 | 711.72 |
1569974400000 | 694.71 |
1570060800000 | 689.46 |
1570147200000 | 697.96 |
1570406400000 | 700.62 |
1570492800000 | 697.19 |
1570579200000 | 697.45 |
1570665600000 | 701.98 |
1570752000000 | 709.4 |
1571011200000 | 708.8099 |
1571097600000 | 714.6 |
1571184000000 | 712.34 |
1571270400000 | 716.46 |
1571356800000 | 717.07 |
1571616000000 | 721.49 |
1571702400000 | 719.62 |
1571788800000 | 719.4299 |
1571875200000 | 725.9299 |
1571961600000 | 730.64 |
1572220800000 | 731.96 |
1572307200000 | 727.26 |
1572393600000 | 731.08 |
1572480000000 | 729 |
1572566400000 | 738.08 |
1572825600000 | 744.59 |
1572912000000 | 745.28 |
1572998400000 | 749.3099 |
1573084800000 | 756.17 |
1573171200000 | 756.04 |
1573430400000 | 756.2 |
1573516800000 | 758.88 |
1573603200000 | 756.13 |
1573689600000 | 758.1799 |
1573776000000 | 763.87 |
1574035200000 | 761.6 |
1574121600000 | 758.48 |
1574208000000 | 759.23 |
1574294400000 | 754.54 |
1574380800000 | 760.82 |
1574640000000 | 766.29 |
1574726400000 | 773.84 |
1574812800000 | 774 |
1574899200000 | 772.69 |
1574985600000 | 771.78 |
1575244800000 | 767.66 |
1575331200000 | 762.28 |
1575417600000 | 773.79 |
1575504000000 | 776.49 |
1575590400000 | 785.24 |
1575849600000 | 783.13 |
1575936000000 | 783.71 |
1576022400000 | 786.45 |
1576108800000 | 788.16 |
1576195200000 | 795.13 |
1576454400000 | 803.28 |
1576540800000 | 802.59 |
1576627200000 | 800.4 |
1576713600000 | 805.45 |
1576800000000 | 813.97 |
1577059200000 | 817.84 |
1577145600000 | 818.87 |
1577404800000 | 824.19 |
1577664000000 | 820.75 |
1577750400000 | 817.62 |
1577923200000 | 831.3099 |
1578009600000 | 826.41 |
1578268800000 | 820.92 |
1578355200000 | 820.76 |
1578441600000 | 820.89 |
1578528000000 | 825.74 |
1578614400000 | 825.92 |
1578873600000 | 830.0599 |
1578960000000 | 830.55 |
1579046400000 | 828.8099 |
1579132800000 | 833.1 |
1579219200000 | 839.12 |
1579478400000 | 841.97 |
1579564800000 | 836.21 |
1579651200000 | 836.66 |
1579737600000 | 825.22 |
1579824000000 | 832.8 |
1580083200000 | 810.4 |
1580169600000 | 814.53 |
1580256000000 | 819.91 |
1580342400000 | 805.91 |
1580428800000 | 806.17 |
1580688000000 | 804.88 |
1580774400000 | 822.08 |
1580860800000 | 835.92 |
1580947200000 | 834.73 |
1581033600000 | 827.54 |
1581292800000 | 829.54 |
1581379200000 | 843.77 |
1581465600000 | 850.7 |
1581552000000 | 849.8 |
1581638400000 | 851.7 |
1581897600000 | 852.39 |
1581984000000 | 847.32 |
1582070400000 | 858.99 |
1582156800000 | 860.78 |
1582243200000 | 857.1 |
1582502400000 | 820.17 |
1582588800000 | 804.74 |
1582675200000 | 804.26 |
1582761600000 | 767.82 |
1582848000000 | 744.88 |
1583107200000 | 747.01 |
1583193600000 | 771.76 |
1583280000000 | 768 |
1583366400000 | 754.1 |
1583452800000 | 728.38 |
1583712000000 | 674.6799 |
1583798400000 | 667.7 |
1583884800000 | 649.28 |
1583971200000 | 565.46 |
1584057600000 | 572.96 |
1584316800000 | 532.9 |
1584403200000 | 529.39 |
1584489600000 | 496.73 |
1584576000000 | 504.6 |
1584662400000 | 519.74 |
1584921600000 | 492.67 |
1585008000000 | 528.5 |
1585094400000 | 546.24 |
1585180800000 | 561.13 |
1585267200000 | 547.54 |
1585526400000 | 556.55 |
1585612800000 | 582.9299 |
1585699200000 | 570.72 |
1585785600000 | 568.24 |
1585872000000 | 567.37 |
1586131200000 | 588.94 |
1586217600000 | 612.19 |
1586304000000 | 614.19 |
1586390400000 | 622.02 |
1586822400000 | 630.9299 |
1586908800000 | 608.16 |
1586995200000 | 605.05 |
1587081600000 | 624.55 |
1587340800000 | 628.36 |
1587427200000 | 612.97 |
1587513600000 | 616.1799 |
1587600000000 | 634.02 |
1587686400000 | 627.29 |
1587945600000 | 634.9299 |
1588032000000 | 651.3 |
1588118400000 | 665.55 |
1588204800000 | 665.39 |
1588291200000 | 659.86 |
1588550400000 | 638.36 |
1588636800000 | 652.96 |
1588723200000 | 656.16 |
1588809600000 | 671.77 |
1588896000000 | 682.2 |
1589155200000 | 678.19 |
1589241600000 | 682.61 |
1589328000000 | 669.55 |
1589414400000 | 648.46 |
1589500800000 | 654.6 |
1589760000000 | 679.64 |
1589846400000 | 692.55 |
1589932800000 | 700.09 |
1590019200000 | 699.29 |
1590105600000 | 700.01 |
1590364800000 | 714.1799 |
1590451200000 | 724.26 |
1590537600000 | 720.97 |
1590624000000 | 731.89 |
1590710400000 | 737.86 |
1590969600000 | 745.58 |
1591056000000 | 755.74 |
1591142400000 | 769.99 |
1591228800000 | 774.1 |
1591315200000 | 783.17 |
1591574400000 | 779.87 |
1591660800000 | 768.8099 |
1591747200000 | 760.8099 |
1591833600000 | 732.0599 |
1591920000000 | 732.85 |
1592179200000 | 733.58 |
1592265600000 | 754 |
1592352000000 | 762.75 |
1592438400000 | 759.98 |
1592524800000 | 757.96 |
1592784000000 | 748.27 |
1592870400000 | 760.64 |
1592956800000 | 749.71 |
1593043200000 | 748.48 |
1593129600000 | 748.72 |
1593388800000 | 751.54 |
1593475200000 | 754.35 |
1593561600000 | 763.14 |
1593648000000 | 771.98 |
1593734400000 | 772.63 |
1593993600000 | 782.45 |
1594080000000 | 783.44 |
1594166400000 | 783.25 |
1594252800000 | 778.22 |
1594339200000 | 780.59 |
1594598400000 | 792.51 |
1594684800000 | 787.64 |
1594771200000 | 802.82 |
1594857600000 | 806.17 |
1594944000000 | 809.76 |
1595203200000 | 820.63 |
1595289600000 | 824.8099 |
1595376000000 | 825.29 |
1595462400000 | 823.42 |
1595548800000 | 810.46 |
1595808000000 | 814.83 |
1595894400000 | 812.04 |
1595980800000 | 815.0599 |
1596067200000 | 797.39 |
1596153600000 | 802.21 |
1596412800000 | 815.99 |
1596499200000 | 814.22 |
1596585600000 | 823.05 |
1596672000000 | 823.66 |
1596758400000 | 826.73 |
1597017600000 | 828.16 |
1597104000000 | 836.5599 |
1597190400000 | 840.7 |
1597276800000 | 846.24 |
1597363200000 | 837.13 |
1597622400000 | 842.49 |
1597708800000 | 836.13 |
1597795200000 | 840.11 |
1597881600000 | 834.72 |
1597968000000 | 834.7 |
1598227200000 | 843.07 |
1598313600000 | 841.09 |
1598400000000 | 853.2 |
1598486400000 | 848.89 |
1598572800000 | 848.37 |
1598832000000 | 851.53 |
1598918400000 | 847.18 |
1599004800000 | 853.48 |
1599091200000 | 837.8099 |
1599177600000 | 828.95 |
1599436800000 | 845.77 |
1599523200000 | 835.49 |
1599609600000 | 847.58 |
1599696000000 | 845.25 |
1599782400000 | 846.92 |
1600041600000 | 847.86 |
1600128000000 | 856.05 |
1600214400000 | 866.32 |
1600300800000 | 868.77 |
1600387200000 | 870.07 |
1600646400000 | 838.22 |
1600732800000 | 841.6 |
1600819200000 | 838.02 |
1600905600000 | 826.38 |
1600992000000 | 831.41 |
1601251200000 | 846.51 |
1601337600000 | 850.49 |
1601424000000 | 859.26 |
1601510400000 | 865.81 |
1601596800000 | 865.08 |
1601856000000 | 875.74 |
1601942400000 | 876.78 |
1602028800000 | 878.27 |
1602115200000 | 884.72 |
1602201600000 | 893.06 |
1602460800000 | 901.83 |
1602547200000 | 897.43 |
1602633600000 | 899.97 |
1602720000000 | 884.91 |
1602806400000 | 890.81 |
1603065600000 | 892.31 |
1603152000000 | 888.34 |
1603238400000 | 874.06 |
1603324800000 | 869.88 |
1603411200000 | 867.68 |
1603670400000 | 839.22 |
1603756800000 | 838.12 |
1603843200000 | 801.85 |
1603929600000 | 801.39 |
1604016000000 | 814.47 |
1604275200000 | 822.73 |
1604361600000 | 839.83 |
1604448000000 | 866.88 |
1604534400000 | 875.82 |
1604620800000 | 874.23 |
1604880000000 | 894.05 |
1604966400000 | 890.75 |
1605052800000 | 898.84 |
1605139200000 | 894.97 |
1605225600000 | 892.32 |
1605484800000 | 909.76 |
1605571200000 | 904.5 |
1605657600000 | 912.85 |
1605744000000 | 907.04 |
1605830400000 | 914.01 |
1606089600000 | 916.17 |
1606176000000 | 923.02 |
1606262400000 | 925.86 |
1606348800000 | 929.7 |
1606435200000 | 938.93 |
1606694400000 | 936.7 |
1606780800000 | 938.13 |
1606867200000 | 929.38 |
1606953600000 | 928.9 |
1607040000000 | 935.86 |
1607299200000 | 940.11 |
1607385600000 | 943.26 |
1607472000000 | 945.47 |
1607558400000 | 942.52 |
1607644800000 | 942.43 |
1607904000000 | 954.58 |
1607990400000 | 956.54 |
1608076800000 | 963.36 |
1608163200000 | 972.13 |
1608249600000 | 977.41 |
1608508800000 | 963.53 |
1608595200000 | 974.31 |
1608681600000 | 988.18 |
1608768000000 | 990.45 |
1609113600000 | 997.17 |
1609200000000 | 1012.23 |
1609286400000 | 1009.56 |
1609372800000 | 1011.66 |
1609718400000 | 1015.73 |
1609804800000 | 1017.51 |
1609891200000 | 1020.53 |
1609977600000 | 1030.44 |
1610064000000 | 1040.89 |
1610323200000 | 1022.52 |
1610409600000 | 1027.67 |
1610496000000 | 1027.65 |
1610582400000 | 1036.08 |
1610668800000 | 1018.78 |
1610928000000 | 1027 |
1611014400000 | 1034.1 |
1611100800000 | 1041.68 |
1611187200000 | 1043.42 |
1611273600000 | 1033.88 |
1611532800000 | 1019.31 |
1611619200000 | 1021.03 |
1611705600000 | 998.26 |
1611792000000 | 999.75 |
1611878400000 | 998 |
1612137600000 | 1012.82 |
1612224000000 | 1028.27 |
1612310400000 | 1034.8599 |
1612396800000 | 1039.39 |
1612483200000 | 1045.81 |
1612742400000 | 1049.77 |
1612828800000 | 1042.8599 |
1612915200000 | 1041.17 |
1613001600000 | 1054.27 |
1613088000000 | 1059.41 |
1613347200000 | 1069.8599 |
1613433600000 | 1068.26 |
1613520000000 | 1057.1099 |
1613606400000 | 1040.33 |
1613692800000 | 1053.77 |
1613952000000 | 1051.49 |
1614038400000 | 1036.49 |
1614124800000 | 1042.31 |
1614211200000 | 1050.94 |
1614297600000 | 1028.94 |
1614556800000 | 1057.63 |
1614643200000 | 1062.97 |
1614729600000 | 1060.32 |
1614816000000 | 1046.38 |
1614902400000 | 1039.88 |
1615161600000 | 1050.98 |
1615248000000 | 1069.82 |
1615334400000 | 1071.81 |
1615420800000 | 1085.51 |
1615507200000 | 1077.8699 |
1615766400000 | 1078.25 |
1615852800000 | 1088.72 |
1615939200000 | 1073.96 |
1616025600000 | 1078.38 |
1616112000000 | 1074.1 |
1616371200000 | 1080.23 |
1616457600000 | 1074.07 |
1616544000000 | 1074.79 |
1616630400000 | 1064.5 |
1616716800000 | 1080.03 |
1616976000000 | 1076.69 |
1617062400000 | 1084.57 |
1617148800000 | 1089.68 |
1617235200000 | 1100.25 |
1617667200000 | 1119.09 |
1617753600000 | 1121.7 |
1617840000000 | 1130.97 |
1617926400000 | 1136.46 |
1618185600000 | 1127.91 |
1618272000000 | 1143.67 |
1618358400000 | 1147.52 |
1618444800000 | 1156.63 |
1618531200000 | 1171.65 |
1618790400000 | 1166.92 |
1618876800000 | 1147.29 |
1618963200000 | 1146.05 |
1619049600000 | 1165.31 |
1619136000000 | 1171.83 |
1619395200000 | 1184.09 |
1619481600000 | 1181.52 |
1619568000000 | 1182.4 |
1619654400000 | 1182.01 |
1619740800000 | 1169.22 |
1620000000000 | 1174.8699 |
1620086400000 | 1150.94 |
1620172800000 | 1169.3 |
1620259200000 | 1155.23 |
1620345600000 | 1177.58 |
1620604800000 | 1173.07 |
1620691200000 | 1141.05 |
1620777600000 | 1134.95 |
1620864000000 | 1133.6099 |
1620950400000 | 1139.47 |
1621209600000 | 1141.76 |
1621296000000 | 1157.8599 |
1621382400000 | 1136.69 |
1621468800000 | 1156.78 |
1621555200000 | 1162.82 |
1621814400000 | 1165.55 |
1621900800000 | 1168.3699 |
1621987200000 | 1161.3699 |
1622073600000 | 1168.07 |
1622160000000 | 1178.07 |
1622419200000 | 1178.29 |
1622505600000 | 1190.58 |
1622592000000 | 1187.22 |
1622678400000 | 1185.38 |
1622764800000 | 1195.77 |
1623024000000 | 1192.51 |
1623110400000 | 1196.1099 |
1623196800000 | 1194.28 |
1623283200000 | 1194.09 |
1623369600000 | 1194 |
1623628800000 | 1199.07 |
1623715200000 | 1188.51 |
1623801600000 | 1184.19 |
1623888000000 | 1172.24 |
1623974400000 | 1155.64 |
1624233600000 | 1156.05 |
1624320000000 | 1161.32 |
1624406400000 | 1157.92 |
1624492800000 | 1166.67 |
1624579200000 | 1169.32 |
1624838400000 | 1167.9 |
1624924800000 | 1181.25 |
1625011200000 | 1174.97 |
1625097600000 | 1183.9 |
1625184000000 | 1196.28 |
1625443200000 | 1204.75 |
1625529600000 | 1206.21 |
1625616000000 | 1213.8699 |
1625702400000 | 1195.51 |
1625788800000 | 1208.01 |
1626048000000 | 1224.96 |
1626134400000 | 1225.59 |
1626220800000 | 1224.07 |
1626307200000 | 1211.05 |
1626393600000 | 1207.44 |
1626652800000 | 1181.82 |
1626739200000 | 1183.28 |
1626825600000 | 1209.32 |
1626912000000 | 1227.53 |
1626998400000 | 1232.57 |
1627257600000 | 1239.01 |
1627344000000 | 1231.91 |
1627430400000 | 1237.47 |
1627516800000 | 1243.67 |
1627603200000 | 1241.06 |
1627862400000 | 1252.49 |
1627948800000 | 1251.06 |
1628035200000 | 1258.39 |
1628121600000 | 1261.64 |
1628208000000 | 1254.22 |
1628467200000 | 1249.8 |
1628553600000 | 1257.35 |
1628640000000 | 1259.73 |
1628726400000 | 1260.06 |
1628812800000 | 1260.32 |
1629072000000 | 1248.06 |
1629158400000 | 1246.89 |
1629244800000 | 1255.97 |
1629331200000 | 1227.94 |
1629417600000 | 1237.15 |
1629676800000 | 1257.07 |
1629763200000 | 1256.41 |
1629849600000 | 1260.06 |
1629936000000 | 1261.2 |
1630022400000 | 1270.94 |
1630281600000 | 1280.01 |
1630368000000 | 1276.28 |
1630454400000 | 1279.69 |
1630540800000 | 1295.24 |
1630627200000 | 1292.52 |
1630886400000 | 1298 |
1630972800000 | 1291.15 |
1631059200000 | 1269.75 |
1631145600000 | 1276.6099 |
1631232000000 | 1267.69 |
1631491200000 | 1260.19 |
1631577600000 | 1258.89 |
1631664000000 | 1245.99 |
1631750400000 | 1252.93 |
1631836800000 | 1246.78 |
1632096000000 | 1205.39 |
1632182400000 | 1209.81 |
1632268800000 | 1226.47 |
1632355200000 | 1249.8699 |
1632441600000 | 1234.15 |
1632700800000 | 1219.44 |
1632787200000 | 1183.54 |
1632873600000 | 1182.16 |
1632960000000 | 1193.19 |
1633046400000 | 1193.19 |
1633305600000 | 1182.09 |
1633392000000 | 1196.88 |
1633478400000 | 1179.59 |
1633564800000 | 1198.38 |
1633651200000 | 1195.07 |
1633910400000 | 1185.09 |
1633996800000 | 1200.45 |
1634083200000 | 1228.15 |
1634169600000 | 1249.5 |
1634256000000 | 1260.48 |
1634515200000 | 1260.17 |
1634601600000 | 1272.89 |
1634688000000 | 1276.48 |
1634774400000 | 1281.17 |
1634860800000 | 1291.52 |
1635120000000 | 1285.55 |
1635206400000 | 1287.15 |
1635292800000 | 1283.81 |
1635379200000 | 1289.35 |
1635465600000 | 1281.02 |
1635724800000 | 1299.57 |
1635811200000 | 1290.16 |
1635897600000 | 1300.66 |
1635984000000 | 1316.81 |
1636070400000 | 1316.64 |
1636329600000 | 1318.77 |
1636416000000 | 1319.06 |
1636502400000 | 1309.73 |
1636588800000 | 1319.43 |
1636675200000 | 1325.55 |
1636934400000 | 1328.18 |
1637020800000 | 1327.75 |
1637107200000 | 1331.59 |
1637193600000 | 1319.48 |
1637280000000 | 1323.38 |
1637539200000 | 1315.79 |
1637625600000 | 1278.18 |
1637712000000 | 1268.81 |
1637798400000 | 1289.27 |
1637884800000 | 1239.71 |
1638144000000 | 1258.1199 |
1638230400000 | 1254.23 |
1638316800000 | 1265.05 |
1638403200000 | 1241.77 |
1638489600000 | 1216.6199 |
1638748800000 | 1212.94 |
1638835200000 | 1253.3 |
1638921600000 | 1252.1199 |
1639008000000 | 1246.18 |
1639094400000 | 1243.75 |
1639353600000 | 1228.89 |
1639440000000 | 1200.52 |
1639526400000 | 1209.68 |
1639612800000 | 1225.39 |
1639699200000 | 1221.54 |
1639958400000 | 1203.43 |
1640044800000 | 1221.52 |
1640131200000 | 1241.38 |
1640217600000 | 1259.07 |
1640304000000 | 1257.3699 |
1640563200000 | 1275.97 |
1640649600000 | 1288.2 |
1640736000000 | 1288.1199 |
1640822400000 | 1291.26 |
1640908800000 | 1287.13 |
1641168000000 | 1297.8 |
1641254400000 | 1292.41 |
1641340800000 | 1294.29 |
1641427200000 | 1281.43 |
1641513600000 | 1252.53 |
1641772800000 | 1205.64 |
1641859200000 | 1220.84 |
1641945600000 | 1243.22 |
1642032000000 | 1239.8 |
1642118400000 | 1209.19 |
1642377600000 | 1211.66 |
1642464000000 | 1182.51 |
1642550400000 | 1189.45 |
1642636800000 | 1202.34 |
1642723200000 | 1161.64 |
1642982400000 | 1096.95 |
1643068800000 | 1104.75 |
1643155200000 | 1137.1099 |
1643241600000 | 1139.77 |
1643328000000 | 1127.48 |
1643587200000 | 1153.65 |
1643673600000 | 1172.6099 |
1643760000000 | 1190.3599 |
1643846400000 | 1160.81 |
1643932800000 | 1140.19 |
1644192000000 | 1152.7 |
1644278400000 | 1136.38 |
1644364800000 | 1166.44 |
1644451200000 | 1149.17 |
1644537600000 | 1142.85 |
1644796800000 | 1105.25 |
1644883200000 | 1131.65 |
1644969600000 | 1126.99 |
1645056000000 | 1102.71 |
1645142400000 | 1081.45 |
1645401600000 | 1052.65 |
1645488000000 | 1069.74 |
1645574400000 | 1062.35 |
1645660800000 | 1032.42 |
1645747200000 | 1070.7 |
1646006400000 | 1089.78 |
1646092800000 | 1061.13 |
1646179200000 | 1059.13 |
1646265600000 | 1039.21 |
1646352000000 | 1012.01 |
1646611200000 | 995.36 |
1646697600000 | 1003.71 |
1646784000000 | 1046.16 |
1646870400000 | 1042.63 |
1646956800000 | 1063.63 |
1647216000000 | 1086.39 |
1647302400000 | 1062.25 |
1647388800000 | 1118.1199 |
1647475200000 | 1124.96 |
1647561600000 | 1139 |
1647820800000 | 1144.06 |
1647907200000 | 1149.48 |
1647993600000 | 1133.21 |
1648080000000 | 1118.3 |
1648166400000 | 1116.6 |
1648425600000 | 1120.16 |
1648512000000 | 1152.43 |
1648598400000 | 1150.88 |
1648684800000 | 1137.44 |
1648771200000 | 1152.25 |
1649030400000 | 1165.3699 |
1649116800000 | 1163.07 |
1649203200000 | 1134.82 |
1649289600000 | 1132.48 |
1649376000000 | 1141.57 |
1649635200000 | 1121.69 |
1649721600000 | 1127.98 |
1649808000000 | 1124.6199 |
1649894400000 | 1136.39 |
1650326400000 | 1134.84 |
1650412800000 | 1141.35 |
1650499200000 | 1150.95 |
1650585600000 | 1129.03 |
1650844800000 | 1091.5 |
1650931200000 | 1072.92 |
1651017600000 | 1074.78 |
1651104000000 | 1078.72 |
1651190400000 | 1094.73 |
1651449600000 | 1069.01 |
1651536000000 | 1071.27 |
1651622400000 | 1063.28 |
1651708800000 | 1047.81 |
1651795200000 | 1026.13 |
1652054400000 | 973.14 |
1652140800000 | 978.04 |
1652227200000 | 1002.56 |
1652313600000 | 995.67 |
1652400000000 | 1021.58 |
1652659200000 | 1029.68 |
1652745600000 | 1041.8599 |
1652832000000 | 1034.97 |
1652918400000 | 1032.44 |
1653004800000 | 1038.25 |
1653264000000 | 1047.27 |
1653350400000 | 1032.09 |
1653436800000 | 1033.64 |
1653523200000 | 1032.52 |
1653609600000 | 1064.03 |
1653868800000 | 1080.14 |
1653955200000 | 1075.51 |
1654041600000 | 1058.1199 |
1654128000000 | 1066.46 |
1654214400000 | 1064.45 |
1654473600000 | 1068.29 |
1654560000000 | 1066.13 |
1654646400000 | 1065.94 |
1654732800000 | 1042.07 |
1654819200000 | 1010.23 |
1655078400000 | 976.65 |
1655164800000 | 958.86 |
1655251200000 | 965.8 |
1655337600000 | 924.62 |
1655424000000 | 938.18 |
1655683200000 | 953.36 |
1655769600000 | 953.61 |
1655856000000 | 938.5 |
1655942400000 | 925.98 |
1656028800000 | 932.81 |
1656288000000 | 955.59 |
1656374400000 | 954.84 |
1656460800000 | 939.97 |
1656547200000 | 920.78 |
1656633600000 | 926.81 |
1656892800000 | 922.59 |
1656979200000 | 914.73 |
1657065600000 | 932.35 |
1657152000000 | 957.71 |
1657238400000 | 963.87 |
1657497600000 | 957.59 |
1657584000000 | 968.56 |
1657670400000 | 957.01 |
1657756800000 | 939.86 |
1657843200000 | 954.3 |
1658102400000 | 979.58 |
1658188800000 | 992.69 |
1658275200000 | 999.11 |
1658361600000 | 1014.19 |
1658448000000 | 1031.2 |
1658707200000 | 1028.34 |
1658793600000 | 1016.52 |
1658880000000 | 1025 |
1658966400000 | 1045.26 |
1659052800000 | 1070.43 |
1659312000000 | 1066.18 |
1659398400000 | 1047.15 |
1659484800000 | 1063.18 |
1659571200000 | 1068.17 |
1659657600000 | 1052.7 |
1659916800000 | 1058.97 |
1660003200000 | 1041.22 |
1660089600000 | 1068.3 |
1660176000000 | 1077.56 |
1660262400000 | 1074.09 |
1660521600000 | 1061.82 |
1660608000000 | 1064.02 |
1660694400000 | 1044.88 |
1660780800000 | 1050.5 |
1660867200000 | 1033.51 |
1661126400000 | 1011.72 |
1661212800000 | 1020.17 |
1661299200000 | 1022.9 |
1661385600000 | 1025.32 |
1661472000000 | 1000.76 |
1661731200000 | 983.77 |
1661817600000 | 982.51 |
1661904000000 | 982.95 |
1661990400000 | 955.48 |
1662076800000 | 969.92 |
1662336000000 | 959.34 |
1662422400000 | 958.27 |
1662508800000 | 951.69 |
1662595200000 | 955.2 |
1662681600000 | 980.96 |
1662940800000 | 994.95 |
1663027200000 | 972.33 |
1663113600000 | 961.95 |
1663200000000 | 953.58 |
1663286400000 | 933.35 |
1663545600000 | 920.67 |
1663632000000 | 899.66 |
1663718400000 | 908.1 |
1663804800000 | 883.82 |
1663891200000 | 867.68 |
1664150400000 | 862.04 |
1664236800000 | 859.59 |
1664323200000 | 857.15 |
1664409600000 | 834.02 |
1664496000000 | 855.12 |
1664755200000 | 869.79 |
1664841600000 | 895.74 |
1664928000000 | 874.2 |
1665014400000 | 880.05 |
1665100800000 | 861.18 |
1665360000000 | 856.21 |
1665446400000 | 852.86 |
1665532800000 | 847.61 |
1665619200000 | 856.24 |
1665705600000 | 869.86 |
1665964800000 | 886.84 |
1666051200000 | 903.84 |
1666137600000 | 886.89 |
1666224000000 | 886.57 |
1666310400000 | 882.67 |
1666569600000 | 892.73 |
1666656000000 | 916.32 |
1666742400000 | 923.74 |
1666828800000 | 924.92 |
1666915200000 | 921.74 |
1667174400000 | 924.16 |
1667260800000 | 935.42 |
1667347200000 | 935.29 |
1667433600000 | 928.98 |
1667520000000 | 945.34 |
1667779200000 | 957.18 |
1667865600000 | 971.54 |
1667952000000 | 961.71 |
1668038400000 | 993.59 |
1668124800000 | 1010.5 |
1668384000000 | 1001.01 |
1668470400000 | 992.88 |
1668556800000 | 969.93 |
1668643200000 | 955.95 |
1668729600000 | 962.96 |
1668988800000 | 959.61 |
1669075200000 | 966.8 |
1669161600000 | 980.2 |
1669248000000 | 990.7 |
1669334400000 | 989.5 |
1669593600000 | 975.65 |
1669680000000 | 974.75 |
1669766400000 | 976.98 |
1669852800000 | 996.19 |
1669939200000 | 999.53 |
1670198400000 | 1002.4 |
1670284800000 | 984.49 |
1670371200000 | 976.27 |
1670457600000 | 974.55 |
1670544000000 | 988.05 |
1670803200000 | 986.81 |
1670889600000 | 1007.59 |
1670976000000 | 1007.38 |
1671062400000 | 976.23 |
1671148800000 | 958.38 |
1671408000000 | 954.16 |
1671494400000 | 948.04 |
1671580800000 | 965.56 |
1671667200000 | 956.08 |
1671753600000 | 958.49 |
1672099200000 | 962.39 |
1672185600000 | 956.87 |
1672272000000 | 970.08 |
1672358400000 | 963.33 |
1672617600000 | 980.07 |
1672704000000 | 980.86 |
1672790400000 | 978.36 |
1672876800000 | 972.68 |
1672963200000 | 980.94 |
1673222400000 | 1000.3 |
1673308800000 | 991.33 |
1673395200000 | 994.5 |
1673481600000 | 1003.49 |
1673568000000 | 1009.09 |
1673827200000 | 1016.63 |
1673913600000 | 1020.02 |
1674000000000 | 1029.98 |
1674086400000 | 1005.64 |
1674172800000 | 1015.99 |
1674432000000 | 1032.29 |
1674518400000 | 1029.8699 |
1674604800000 | 1012.15 |
1674691200000 | 1020.85 |
1674777600000 | 1031.57 |
1675036800000 | 1017.08 |
1675123200000 | 1008.14 |
1675209600000 | 1022.46 |
1675296000000 | 1058.09 |
1675382400000 | 1053.29 |
1675641600000 | 1035.52 |
1675728000000 | 1036.41 |
1675814400000 | 1043.45 |
1675900800000 | 1057.23 |
1675987200000 | 1043.91 |
1676246400000 | 1054.69 |
1676332800000 | 1060.27 |
1676419200000 | 1061.18 |
1676505600000 | 1061.84 |
1676592000000 | 1052.04 |
1676851200000 | 1060.78 |
1676937600000 | 1053.27 |
1677024000000 | 1036.3 |
1677110400000 | 1043.22 |
1677196800000 | 1032.28 |
1677456000000 | 1048.7 |
1677542400000 | 1051.3699 |
1677628800000 | 1040.26 |
1677715200000 | 1044.22 |
1677801600000 | 1057.41 |
1678060800000 | 1054.79 |
1678147200000 | 1037.2 |
1678233600000 | 1038.88 |
1678320000000 | 1030.2 |
1678406400000 | 1006.26 |
1678665600000 | 981.06 |
1678752000000 | 1002.49 |
1678838400000 | 968.34 |
1678924800000 | 977.8 |
1679011200000 | 966.97 |
1679270400000 | 972.71 |
1679356800000 | 983.42 |
1679443200000 | 974.41 |
1679529600000 | 979.37 |
1679616000000 | 956.28 |
1679875200000 | 965.96 |
1679961600000 | 959.57 |
1680048000000 | 972.56 |
1680134400000 | 992.28 |
1680220800000 | 1002.24 |
1680480000000 | 996.16 |
1680566400000 | 1004.7 |
1680652800000 | 984.53 |
1680739200000 | 987.84 |
1681171200000 | 999.24 |
1681257600000 | 999.86 |
1681344000000 | 1008.19 |
1681430400000 | 1020.12 |
1681689600000 | 1025 |
1681776000000 | 1022.48 |
1681862400000 | 1013.61 |
1681948800000 | 1003.52 |
1682035200000 | 1000.45 |
1682294400000 | 1002.33 |
1682380800000 | 992.66 |
1682467200000 | 993.38 |
1682553600000 | 1011.46 |
1682640000000 | 1019.96 |
1682899200000 | 1021.07 |
1682985600000 | 1002.92 |
1683072000000 | 1001.2 |
1683158400000 | 1000.54 |
1683244800000 | 1018.97 |
1683504000000 | 1018.83 |
1683590400000 | 1008.72 |
1683676800000 | 1010.59 |
1683763200000 | 1018.29 |
1683849600000 | 1018.44 |
1684108800000 | 1027.82 |
1684195200000 | 1014.09 |
1684281600000 | 1007.22 |
1684368000000 | 1003.58 |
1684454400000 | 1015.48 |
1684713600000 | 1014.85 |
1684800000000 | 1013.1 |
1684886400000 | 986.6 |
1684972800000 | 978.31 |
1685059200000 | 988.37 |
1685318400000 | 980.95 |
1685404800000 | 975.59 |
1685491200000 | 973.57 |
1685577600000 | 977.07 |
1685664000000 | 1002.29 |
1685923200000 | 993.47 |
1686009600000 | 991.37 |
1686096000000 | 996.49 |
1686182400000 | 993.33 |
1686268800000 | 999.81 |
1686528000000 | 1003.52 |
1686614400000 | 1014.03 |
1686700800000 | 1015.22 |
1686787200000 | 1007.3 |
1686873600000 | 1003.51 |
1687132800000 | 980.87 |
1687219200000 | 970.76 |
1687305600000 | 967.69 |
1687392000000 | 962.59 |
1687478400000 | 955.58 |
1687737600000 | 954.07 |
1687824000000 | 943.52 |
1687910400000 | 954.3 |
1687996800000 | 960.28 |
1688083200000 | 969.35 |
1688342400000 | 965.1 |
1688428800000 | 977.32 |
1688515200000 | 964.86 |
1688601600000 | 942.89 |
1688688000000 | 957.55 |
1688947200000 | 954.14 |
1689033600000 | 965.68 |
1689120000000 | 987.11 |
1689206400000 | 991.74 |
1689292800000 | 975.41 |
1689552000000 | 964.43 |
1689638400000 | 974.39 |
1689724800000 | 982.27 |
1689811200000 | 979.43 |
1689897600000 | 973.6 |
1690156800000 | 979.42 |
1690243200000 | 991.29 |
1690329600000 | 980.29 |
1690416000000 | 986.44 |
1690502400000 | 978.25 |
1690761600000 | 983.49 |
1690848000000 | 978.91 |
1690934400000 | 959.63 |
1691020800000 | 957.58 |
1691107200000 | 970.98 |
1691366400000 | 965.07 |
1691452800000 | 953.58 |
1691539200000 | 963.5 |
1691625600000 | 968.51 |
1691712000000 | 951.97 |
1691971200000 | 955.15 |
1692057600000 | 942.14 |
1692144000000 | 936.61 |
1692230400000 | 928.4 |
1692316800000 | 914.96 |
1692576000000 | 909.78 |
1692662400000 | 915.54 |
1692748800000 | 916.55 |
1692835200000 | 908.35 |
1692921600000 | 908.77 |
1693180800000 | 921.23 |
1693267200000 | 928.01 |
1693353600000 | 926.79 |
1693440000000 | 930.87 |
1693526400000 | 932.19 |
1693785600000 | 934.39 |
1693872000000 | 927.87 |
1693958400000 | 925.2 |
1694044800000 | 914.86 |
1694131200000 | 916.2 |
1694390400000 | 920.23 |
1694476800000 | 910.44 |
1694563200000 | 905.06 |
1694649600000 | 921.46 |
1694736000000 | 919.12 |
1694995200000 | 910.1 |
1695081600000 | 910.4 |
1695168000000 | 924.17 |
1695254400000 | 913.21 |
1695340800000 | 914.37 |
1695600000000 | 908.91 |
1695686400000 | 898.88 |
1695772800000 | 905.68 |
1695859200000 | 907.33 |
1695945600000 | 922.64 |
1696204800000 | 913.51 |
1696291200000 | 893.25 |
1696377600000 | 882.5 |
1696464000000 | 893.28 |
1696550400000 | 894.17 |
1696809600000 | 894.42 |
1696896000000 | 915.94 |
1696982400000 | 914.45 |
1697068800000 | 916.59 |
1697155200000 | 902.97 |
1697414400000 | 902.87 |
1697500800000 | 894.96 |
1697587200000 | 880.29 |
1697673600000 | 873.53 |
1697760000000 | 862.82 |
1698019200000 | 850.78 |
1698105600000 | 860.48 |
1698192000000 | 846.42 |
1698278400000 | 849.27 |
1698364800000 | 850.8 |
1698624000000 | 854.46 |
1698710400000 | 870.45 |
1698796800000 | 869.18 |
1698883200000 | 890.16 |
1698969600000 | 901.6 |
1699228800000 | 899.56 |
1699315200000 | 892.54 |
1699401600000 | 895.76 |
1699488000000 | 912.55 |
1699574400000 | 900.22 |
1699833600000 | 903.19 |
1699920000000 | 940.13 |
1700006400000 | 949.07 |
1700092800000 | 931.9 |
1700179200000 | 946.49 |
1700438400000 | 956.24 |
1700524800000 | 947.11 |
1700611200000 | 949.37 |
1700697600000 | 953.71 |
1700784000000 | 957.15 |
1701043200000 | 955.31 |
1701129600000 | 950.48 |
1701216000000 | 960.17 |
1701302400000 | 954.88 |
1701388800000 | 968.86 |
1701648000000 | 962.22 |
1701734400000 | 971.12 |
1701820800000 | 980.29 |
1701907200000 | 981.8 |
1701993600000 | 988.83 |
1702252800000 | 985.8 |
1702339200000 | 976.34 |
1702425600000 | 976.51 |
1702512000000 | 1018.75 |
1702598400000 | 1026.28 |
1702857600000 | 1029.94 |
1702944000000 | 1038.71 |
1703030400000 | 1041.09 |
1703116800000 | 1038.49 |
1703203200000 | 1049.65 |
1703635200000 | 1056.88 |
1703721600000 | 1056.04 |
1703808000000 | 1053.72 |
1704153600000 | 1044.72 |
1704240000000 | 1024.33 |
1704326400000 | 1037.81 |
1704412800000 | 1031.7 |
1704672000000 | 1035.93 |
1704758400000 | 1038.8 |
1704844800000 | 1038.69 |
1704931200000 | 1026.79 |
1705017600000 | 1044.3599 |
1705276800000 | 1025.69 |
1705363200000 | 1019.76 |
1705449600000 | 1003.48 |
1705536000000 | 1010.56 |
1705622400000 | 999.77 |
1705881600000 | 1011.42 |
1705968000000 | 1012.79 |
1706054400000 | 1023.41 |
1706140800000 | 1031.19 |
1706227200000 | 1038.01 |
1706486400000 | 1039.07 |
1706572800000 | 1037.6199 |
1706659200000 | 1044.19 |
1706745600000 | 1038.45 |
1706832000000 | 1029.68 |
1707091200000 | 1019.46 |
1707177600000 | 1028.9 |
1707264000000 | 1032.3 |
1707350400000 | 1040.88 |
1707436800000 | 1038.73 |
1707696000000 | 1050.57 |
1707782400000 | 1031.38 |
1707868800000 | 1041.6 |
1707955200000 | 1054.1 |
1708041600000 | 1061.16 |
1708300800000 | 1061.46 |
1708387200000 | 1053.74 |
1708473600000 | 1051.6 |
1708560000000 | 1057.9 |
1708646400000 | 1055 |
1708905600000 | 1056.6 |
1708992000000 | 1058.6 |
1709078400000 | 1056.55 |
1709164800000 | 1062.78 |
1709251200000 | 1074.45 |
1709510400000 | 1060.94 |
1709596800000 | 1051.3 |
1709683200000 | 1054.27 |
1709769600000 | 1065.99 |
1709856000000 | 1074.06 |
1710115200000 | 1065.04 |
1710201600000 | 1076.16 |
1710288000000 | 1079.22 |
1710374400000 | 1074.38 |
1710460800000 | 1072.93 |
1710720000000 | 1066.23 |
1710806400000 | 1075.6 |
1710892800000 | 1073.6099 |
1710979200000 | 1089.48 |
1711065600000 | 1089.83 |
1711324800000 | 1090.41 |
1711411200000 | 1095.6199 |
1711497600000 | 1096.79 |
1711584000000 | 1095.33 |
1712016000000 | 1091.88 |
1712102400000 | 1097.98 |
1712188800000 | 1103.3 |
1712275200000 | 1094.85 |
1712534400000 | 1106.95 |
1712620800000 | 1100.66 |
1712707200000 | 1093.2 |
1712793600000 | 1090.26 |
1712880000000 | 1085.02 |
1713139200000 | 1082.39 |
1713225600000 | 1066.33 |
1713312000000 | 1063 |
1713398400000 | 1062.68 |
1713484800000 | 1062.93 |
1713744000000 | 1066.95 |
1713830400000 | 1080.98 |
1713916800000 | 1079.85 |
1714003200000 | 1057.55 |
1714089600000 | 1080.91 |
1714348800000 | 1093.84 |
1714435200000 | 1096.35 |
1714521600000 | 1095.43 |
1714608000000 | 1093.2 |
1714694400000 | 1107.79 |
1714953600000 | 1116.8699 |
1715040000000 | 1124.76 |
1715126400000 | 1128.93 |
1715212800000 | 1129.52 |
1715299200000 | 1144 |
1715558400000 | 1148.24 |
1715644800000 | 1155.33 |
1715731200000 | 1167.45 |
1715817600000 | 1169.83 |
1715904000000 | 1169.38 |
1716163200000 | 1177.81 |
1716249600000 | 1176.7 |
1716336000000 | 1176.8 |
1716422400000 | 1179.42 |
1716508800000 | 1184.03 |
1716768000000 | 1190.84 |
1716854400000 | 1193.26 |
1716940800000 | 1175.7 |
1717027200000 | 1187.31 |
1717113600000 | 1202.82 |
1717372800000 | 1203.3599 |
1717459200000 | 1185.85 |
1717545600000 | 1189.65 |
1717632000000 | 1191.76 |
1717718400000 | 1187.18 |
1717977600000 | 1192.3699 |
1718064000000 | 1184.3699 |
1718150400000 | 1212.8699 |
1718236800000 | 1192.16 |
1718323200000 | 1175.93 |
1718582400000 | 1177.98 |
1718668800000 | 1186.4 |
1718755200000 | 1183.32 |
1718841600000 | 1195.8699 |
1718928000000 | 1195.79 |
1719187200000 | 1203.89 |
1719273600000 | 1190.05 |
1719360000000 | 1183.69 |
1719446400000 | 1185.24 |
1719532800000 | 1184.26 |
1719792000000 | 1186.09 |
1719878400000 | 1183.73 |
1719964800000 | 1194.98 |
1720051200000 | 1195.13 |
1720137600000 | 1195.29 |
1720396800000 | 1192.32 |
1720483200000 | 1189.55 |
1720569600000 | 1189.94 |
1720656000000 | 1198.44 |
1720742400000 | 1209.75 |
1721001600000 | 1194.3699 |
1721088000000 | 1201.03 |
1721174400000 | 1200.2 |
1721260800000 | 1204.28 |
1721347200000 | 1192.8 |
1721606400000 | 1198.67 |
1721692800000 | 1197.4 |
1721779200000 | 1193.42 |
1721865600000 | 1182.6099 |
1721952000000 | 1189.85 |
1722211200000 | 1198.08 |
1722297600000 | 1207.64 |
1722384000000 | 1214.8699 |
1722470400000 | 1203.66 |
1722556800000 | 1161.75 |
1722816000000 | 1121.82 |
1722902400000 | 1136.63 |
1722988800000 | 1167.79 |
1723075200000 | 1160.94 |
1723161600000 | 1171.59 |
1723420800000 | 1172.19 |
1723507200000 | 1172.88 |
1723593600000 | 1181.54 |
1723680000000 | 1190.56 |
1723766400000 | 1190 |
1724025600000 | 1203.8599 |
1724112000000 | 1198.81 |
1724198400000 | 1198.08 |
1724284800000 | 1199.74 |
1724371200000 | 1213.6199 |
1724630400000 | 1211.97 |
1724716800000 | 1209.38 |
1724803200000 | 1210.01 |
1724889600000 | 1215.95 |
1724976000000 | 1223.41 |
1725235200000 | 1216.09 |
1725321600000 | 1192.41 |
1725408000000 | 1191.02 |
1725494400000 | 1181.67 |
1725580800000 | 1174.94 |
1725840000000 | 1178.3599 |
1725926400000 | 1177.71 |
1726012800000 | 1171.59 |
1726099200000 | 1187.58 |
1726185600000 | 1208.16 |
1726444800000 | 1203.1 |
1726531200000 | 1210.66 |
1726617600000 | 1205.02 |
1726704000000 | 1224.15 |
1726790400000 | 1211.47 |
1727049600000 | 1214.1099 |
1727136000000 | 1211.1 |
1727222400000 | 1213.14 |
1727308800000 | 1228.32 |
1727395200000 | 1228.75 |
1727654400000 | 1224.8699 |
1727740800000 | 1215.46 |
1727827200000 | 1218.26 |
1727913600000 | 1210.09 |
1728000000000 | 1216.89 |
1728259200000 | 1211.6099 |
1728345600000 | 1203.85 |
1728432000000 | 1207.92 |
1728518400000 | 1201.18 |
1728604800000 | 1209.98 |
1728864000000 | 1204.47 |
1728950400000 | 1207.71 |
1729036800000 | 1194.92 |
1729123200000 | 1198.74 |
1729209600000 | 1197.07 |
1729468800000 | 1189.47 |
1729555200000 | 1188.81 |
1729641600000 | 1184.47 |
1729728000000 | 1185.81 |
1729814400000 | 1184.5 |
1730073600000 | 1187.96 |
1730160000000 | 1184.41 |
1730246400000 | 1167.22 |
1730332800000 | 1156.63 |
1730419200000 | 1157.57 |
1730678400000 | 1156.4 |
1730764800000 | 1152.04 |
1730851200000 | 1143.76 |
1730937600000 | 1168.05 |
1731024000000 | 1162.53 |
1731283200000 | 1174.78 |
1731369600000 | 1154.6099 |
1731456000000 | 1145.51 |
1731542400000 | 1158.98 |
1731628800000 | 1145.83 |
1731888000000 | 1136.98 |
1731974400000 | 1132.09 |
1732060800000 | 1128.25 |
1732147200000 | 1130.17 |
1732233600000 | 1148.6099 |
1732492800000 | 1153.99 |
1732579200000 | 1139.64 |
1732665600000 | 1145.53 |
1732752000000 | 1150.93 |
1732838400000 | 1151.09 |
STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
---|---|---|
2017 | 7.3059198261927 | 10.685538649656 |
2018 | -5.3519412058443 | -6.616472178853 |
2019 | 33.246553029943 | 25.897511885688 |
2020 | 23.936719201975 | 19.186031112787 |
2021 | 27.46724297928 | 29.591346246802 |
2022 | -25.409479533865 | -16.254600883747 |
2023 | 9.5364682053823 | 16.444150106107 |
2024 | 10.181604643283 | 6.6533384484744 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0011446934 | XBREG | XBREG INDEX | .XBREG |
Price EUR | CH0011446629 | XBREF | XBREF INDEX | .XBREF |
Net Return USD | CH0011447098 | XBREI | XBREI INDEX | .XBREI |
Price USD | CH0011446785 | XBREH | XBREH INDEX | .XBREH |
Net Return DKK | CH0037487235 | XBREDY | XBREDY INDEX | .XBREDY |
Price DKK | CH0037487227 | XBREDX | XBREDX INDEX | .XBREDX |
Net Return NOK | CH0037486450 | XBRENY | XBRENY INDEX | .XBRENY |
Price NOK | CH0037486443 | XBRENX | XBRENX INDEX | .XBRENX |
Net Return SEK | CH0037485635 | XBREY | XBREY INDEX | .XBREY |
Price SEK | CH0037485627 | XBREX | XBREX INDEX | .XBREX |
Gross Return DKK | CH0147787748 | XBREDZ | ||
Gross Return EUR | CH0147795576 | XBREGR | ||
Gross Return NOK | CH0147795394 | XBRENZ | ||
Gross Return SEK | CH0147795485 | XBRESZ | ||
Gross Return USD | CH0147790304 | XBREDGV |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
STOREBRAND | Insurance | Norway | 1.533% |
AAK | Food, Beverage and Tobacco | Sweden | 1.525% |
KONECRANES | Industrial Goods and Services | Finland | 1.487% |
RINGKJOBING LANDBOBANK | Banks | Denmark | 1.357% |
NKT | Industrial Goods and Services | Denmark | 1.293% |
SECTRA 'B' | Health Care | Sweden | 1.182% |
SUBSEA7 | Energy | Norway | 1.139% |
LAGERCRANTZ GROUP 'B' | Technology | Sweden | 1.125% |
Valmet | Industrial Goods and Services | Finland | 1.073% |
NORDNET | Financial Services | Sweden | 1.049% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.