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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Small | 420.4 | 303.4 | 0.7 | 0.3 | 4.7 | 0.0 | 1.5 | 0.0 | 10.8 |
STOXX Nordic Total Market | 2,115.6 | 1,626.5 | 2.9 | 0.4 | 325.6 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Industrial Goods and Services | 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 | -8.5 | 49.4 | N/A | N/A | 20.9 | -2.9 | 8.5 |
STOXX Nordic Total Market | -0.2 | 6.0 | 13.2 | 7.9 | 65.6 | N/A | N/A | 13.4 | 2.6 | 10.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Small | N/A | N/A | 14.7 | 21.0 | 22.5 | N/A | N/A | 1.0 | -0.3 | 0.3 |
STOXX Nordic Total Market | N/A | N/A | 13.1 | 17.8 | 19.5 | N/A | N/A | 0.7 | 0.0 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market 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
(EUR, 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 | 99.64 |
978480000000 | 96.43 |
978566400000 | 98.71 |
978652800000 | 98.82 |
978912000000 | 98.5 |
978998400000 | 97.25 |
979084800000 | 96.86 |
979171200000 | 96.93 |
979257600000 | 98.13 |
979516800000 | 98.67 |
979603200000 | 98.03 |
979689600000 | 100.75 |
979776000000 | 101.31 |
979862400000 | 102.73 |
980121600000 | 102.33 |
980208000000 | 102.73 |
980294400000 | 103.02 |
980380800000 | 102.45 |
980467200000 | 101.75 |
980726400000 | 102.43 |
980812800000 | 103.34 |
980899200000 | 104.67 |
980985600000 | 103.89 |
981072000000 | 104.25 |
981331200000 | 103.36 |
981417600000 | 104.48 |
981504000000 | 102.86 |
981590400000 | 103.36 |
981676800000 | 101.56 |
981936000000 | 100.39 |
982022400000 | 100.78 |
982108800000 | 99.75 |
982195200000 | 101.56 |
982281600000 | 100.68 |
982540800000 | 100.78 |
982627200000 | 102.4 |
982713600000 | 104.42 |
982800000000 | 107.01 |
982886400000 | 107.8 |
983145600000 | 107.2 |
983232000000 | 106.42 |
983318400000 | 103.75 |
983404800000 | 103.07 |
983491200000 | 102.45 |
983750400000 | 102.35 |
983836800000 | 103.27 |
983923200000 | 103.43 |
984009600000 | 103.85 |
984096000000 | 103.06 |
984355200000 | 100.4 |
984441600000 | 98.85 |
984528000000 | 96.83 |
984614400000 | 98.03 |
984700800000 | 97.04 |
984960000000 | 95.98 |
985046400000 | 96 |
985132800000 | 94.13 |
985219200000 | 91.75 |
985305600000 | 93.28 |
985564800000 | 94.79 |
985651200000 | 96.12 |
985737600000 | 95.09 |
985824000000 | 94.97 |
985910400000 | 95.55 |
986169600000 | 94.63 |
986256000000 | 92.56 |
986342400000 | 92.11 |
986428800000 | 94.03 |
986515200000 | 93.75 |
986774400000 | 94.73 |
986860800000 | 97.07 |
986947200000 | 97.28 |
987033600000 | 96.93 |
987465600000 | 96.62 |
987552000000 | 99.08 |
987638400000 | 100.06 |
987724800000 | 99.58 |
987984000000 | 98.86 |
988070400000 | 98.88 |
988156800000 | 98.62 |
988243200000 | 96.37 |
988329600000 | 97.86 |
988588800000 | 99.92 |
988675200000 | 99.78 |
988761600000 | 99.76 |
988848000000 | 99.19 |
988934400000 | 99.52 |
989193600000 | 100.34 |
989280000000 | 100.75 |
989366400000 | 100.49 |
989452800000 | 103.07 |
989539200000 | 103.08 |
989798400000 | 102.22 |
989884800000 | 102.58 |
989971200000 | 101.84 |
990057600000 | 103.03 |
990144000000 | 104.03 |
990403200000 | 105.59 |
990489600000 | 105.64 |
990576000000 | 105.06 |
990662400000 | 105.09 |
990748800000 | 105.73 |
991008000000 | 105.3 |
991094400000 | 105.1 |
991180800000 | 104.32 |
991267200000 | 104.03 |
991353600000 | 103.12 |
991612800000 | 103.24 |
991699200000 | 103.98 |
991785600000 | 103.6 |
991872000000 | 103.29 |
991958400000 | 103.21 |
992217600000 | 102.19 |
992304000000 | 100.21 |
992390400000 | 101.03 |
992476800000 | 99.44 |
992563200000 | 98.3 |
992822400000 | 98.36 |
992908800000 | 97.96 |
992995200000 | 96.7 |
993081600000 | 96.74 |
993168000000 | 96.85 |
993427200000 | 96.75 |
993513600000 | 95.38 |
993600000000 | 95.38 |
993686400000 | 95.98 |
993772800000 | 95.94 |
994032000000 | 96.47 |
994118400000 | 97.02 |
994204800000 | 96.73 |
994291200000 | 96.39 |
994377600000 | 94.77 |
994636800000 | 94.08 |
994723200000 | 94.47 |
994809600000 | 93.73 |
994896000000 | 94.74 |
994982400000 | 94.92 |
995241600000 | 94.26 |
995328000000 | 92.9 |
995414400000 | 92.69 |
995500800000 | 94 |
995587200000 | 93.3 |
995846400000 | 93.04 |
995932800000 | 92.51 |
996019200000 | 91.76 |
996105600000 | 92.38 |
996192000000 | 92.94 |
996451200000 | 93.1 |
996537600000 | 93.85 |
996624000000 | 94.43 |
996710400000 | 95.46 |
996796800000 | 95.57 |
997056000000 | 95.19 |
997142400000 | 94.95 |
997228800000 | 94.11 |
997315200000 | 92.81 |
997401600000 | 92.14 |
997660800000 | 92.02 |
997747200000 | 92.7 |
997833600000 | 92.17 |
997920000000 | 91.47 |
998006400000 | 90.48 |
998265600000 | 88.88 |
998352000000 | 89.62 |
998438400000 | 89.49 |
998524800000 | 90.16 |
998611200000 | 91.1 |
998870400000 | 91.34 |
998956800000 | 90.53 |
999043200000 | 90 |
999129600000 | 88.9 |
999216000000 | 88.93 |
999475200000 | 87.88 |
999561600000 | 88.7 |
999648000000 | 88.63 |
999734400000 | 88.3 |
999820800000 | 87.43 |
1000080000000 | 86.17 |
1000166400000 | 82.99 |
1000252800000 | 82.87 |
1000339200000 | 83.3 |
1000425600000 | 81.51 |
1000684800000 | 79.92 |
1000771200000 | 78.94 |
1000857600000 | 78.2 |
1000944000000 | 75.18 |
1001030400000 | 72.35 |
1001289600000 | 74.14 |
1001376000000 | 74.87 |
1001462400000 | 75.69 |
1001548800000 | 76.27 |
1001635200000 | 77.76 |
1001894400000 | 77.46 |
1001980800000 | 77.75 |
1002067200000 | 78.02 |
1002153600000 | 79.65 |
1002240000000 | 79.91 |
1002499200000 | 79.63 |
1002585600000 | 80.96 |
1002672000000 | 81.54 |
1002758400000 | 84.15 |
1002844800000 | 83.08 |
1003104000000 | 83.35 |
1003190400000 | 83.78 |
1003276800000 | 84.78 |
1003363200000 | 83.69 |
1003449600000 | 83.54 |
1003708800000 | 84.11 |
1003795200000 | 85.39 |
1003881600000 | 85.69 |
1003968000000 | 84.58 |
1004054400000 | 85.2 |
1004313600000 | 84.47 |
1004400000000 | 82.92 |
1004486400000 | 84.01 |
1004572800000 | 83.65 |
1004659200000 | 83.77 |
1004918400000 | 84.11 |
1005004800000 | 84.1 |
1005091200000 | 84.59 |
1005177600000 | 86.09 |
1005264000000 | 86.01 |
1005523200000 | 84.68 |
1005609600000 | 86.67 |
1005696000000 | 87.54 |
1005782400000 | 87.73 |
1005868800000 | 88.36 |
1006128000000 | 89.01 |
1006214400000 | 87.86 |
1006300800000 | 87.91 |
1006387200000 | 88.95 |
1006473600000 | 89.54 |
1006732800000 | 90.3 |
1006819200000 | 90.3 |
1006905600000 | 89.9 |
1006992000000 | 89.77 |
1007078400000 | 89.81 |
1007337600000 | 88.73 |
1007424000000 | 89.74 |
1007510400000 | 91.71 |
1007596800000 | 91.56 |
1007683200000 | 91.78 |
1007942400000 | 90.69 |
1008028800000 | 90.65 |
1008115200000 | 89.84 |
1008201600000 | 89.26 |
1008288000000 | 88.64 |
1008547200000 | 88.24 |
1008633600000 | 88.6 |
1008720000000 | 88.3 |
1008806400000 | 88.1 |
1008892800000 | 88.77 |
1009152000000 | 88.77 |
1009411200000 | 90.59 |
1009497600000 | 92.04 |
1009756800000 | 92.12 |
1009929600000 | 92.27 |
1010016000000 | 94.19 |
1010102400000 | 94.6 |
1010361600000 | 94.6 |
1010448000000 | 93.45 |
1010534400000 | 94.22 |
1010620800000 | 93.76 |
1010707200000 | 95.07 |
1010966400000 | 93.25 |
1011052800000 | 93.12 |
1011139200000 | 91.41 |
1011225600000 | 92.4 |
1011312000000 | 92.53 |
1011571200000 | 92.07 |
1011657600000 | 92.61 |
1011744000000 | 92.7 |
1011830400000 | 93.34 |
1011916800000 | 92.81 |
1012176000000 | 92.89 |
1012262400000 | 92.92 |
1012348800000 | 92.32 |
1012435200000 | 93.49 |
1012521600000 | 94.16 |
1012780800000 | 94.13 |
1012867200000 | 93.48 |
1012953600000 | 93.54 |
1013040000000 | 93.21 |
1013126400000 | 93.03 |
1013385600000 | 93.81 |
1013472000000 | 93.93 |
1013558400000 | 94.53 |
1013644800000 | 94.93 |
1013731200000 | 95.4 |
1013990400000 | 95.25 |
1014076800000 | 94.74 |
1014163200000 | 94.68 |
1014249600000 | 96.04 |
1014336000000 | 95.69 |
1014595200000 | 96.24 |
1014681600000 | 96.91 |
1014768000000 | 98.01 |
1014854400000 | 98.06 |
1014940800000 | 98.54 |
1015200000000 | 100.21 |
1015286400000 | 100.22 |
1015372800000 | 99.59 |
1015459200000 | 100.42 |
1015545600000 | 101.26 |
1015804800000 | 101.11 |
1015891200000 | 100.27 |
1015977600000 | 100.14 |
1016064000000 | 100 |
1016150400000 | 100.34 |
1016409600000 | 100.85 |
1016496000000 | 100.78 |
1016582400000 | 100.11 |
1016668800000 | 100.71 |
1016755200000 | 100.76 |
1017014400000 | 100.62 |
1017100800000 | 100.53 |
1017187200000 | 100.99 |
1017273600000 | 101.24 |
1017705600000 | 102.42 |
1017792000000 | 102.34 |
1017878400000 | 101.81 |
1017964800000 | 102.87 |
1018224000000 | 101.91 |
1018310400000 | 102.08 |
1018396800000 | 102.04 |
1018483200000 | 101.82 |
1018569600000 | 102.21 |
1018828800000 | 102.22 |
1018915200000 | 103.01 |
1019001600000 | 103.62 |
1019088000000 | 103.04 |
1019174400000 | 103.07 |
1019433600000 | 101.93 |
1019520000000 | 101.61 |
1019606400000 | 101.75 |
1019692800000 | 100.69 |
1019779200000 | 102.03 |
1020038400000 | 101.65 |
1020124800000 | 101.25 |
1020211200000 | 101.28 |
1020297600000 | 102.31 |
1020384000000 | 101.92 |
1020643200000 | 101.37 |
1020729600000 | 100.86 |
1020816000000 | 102.89 |
1020902400000 | 102.84 |
1020988800000 | 102.31 |
1021248000000 | 102.7 |
1021334400000 | 104.23 |
1021420800000 | 104.47 |
1021507200000 | 104.36 |
1021593600000 | 104.38 |
1021852800000 | 104.2 |
1021939200000 | 103.59 |
1022025600000 | 102.66 |
1022112000000 | 102.52 |
1022198400000 | 102.06 |
1022457600000 | 102.27 |
1022544000000 | 102.28 |
1022630400000 | 101.05 |
1022716800000 | 100.33 |
1022803200000 | 100.86 |
1023062400000 | 100.69 |
1023148800000 | 98.69 |
1023235200000 | 99.1 |
1023321600000 | 98.89 |
1023408000000 | 96.93 |
1023667200000 | 97.37 |
1023753600000 | 97.84 |
1023840000000 | 96.67 |
1023926400000 | 95.89 |
1024012800000 | 93.87 |
1024272000000 | 94.78 |
1024358400000 | 95.19 |
1024444800000 | 94.09 |
1024531200000 | 92.14 |
1024617600000 | 91.8 |
1024876800000 | 90.66 |
1024963200000 | 92.05 |
1025049600000 | 90.15 |
1025136000000 | 92.49 |
1025222400000 | 93.62 |
1025481600000 | 94.28 |
1025568000000 | 93.39 |
1025654400000 | 92.35 |
1025740800000 | 93.11 |
1025827200000 | 94.77 |
1026086400000 | 94.64 |
1026172800000 | 94 |
1026259200000 | 93.07 |
1026345600000 | 91.95 |
1026432000000 | 91.67 |
1026691200000 | 90.47 |
1026777600000 | 89.93 |
1026864000000 | 90.72 |
1026950400000 | 90.99 |
1027036800000 | 89.44 |
1027296000000 | 86.97 |
1027382400000 | 85.26 |
1027468800000 | 80.47 |
1027555200000 | 82.9 |
1027641600000 | 83.05 |
1027900800000 | 85 |
1027987200000 | 85.92 |
1028073600000 | 85.54 |
1028160000000 | 84.41 |
1028246400000 | 83.98 |
1028505600000 | 82.28 |
1028592000000 | 82.67 |
1028678400000 | 83.4 |
1028764800000 | 83.67 |
1028851200000 | 84.45 |
1029110400000 | 84.34 |
1029196800000 | 83.94 |
1029283200000 | 83 |
1029369600000 | 83.26 |
1029456000000 | 83.05 |
1029715200000 | 83.12 |
1029801600000 | 83.43 |
1029888000000 | 84.38 |
1029974400000 | 85.1 |
1030060800000 | 84.11 |
1030320000000 | 83.87 |
1030406400000 | 84.23 |
1030492800000 | 83.45 |
1030579200000 | 82.94 |
1030665600000 | 82.87 |
1030924800000 | 82.55 |
1031011200000 | 80.89 |
1031097600000 | 80.25 |
1031184000000 | 79.77 |
1031270400000 | 80.91 |
1031529600000 | 80.5 |
1031616000000 | 81.41 |
1031702400000 | 82.4 |
1031788800000 | 81.6 |
1031875200000 | 81.01 |
1032134400000 | 80.43 |
1032220800000 | 80.3 |
1032307200000 | 78.67 |
1032393600000 | 78.14 |
1032480000000 | 78.63 |
1032739200000 | 76.84 |
1032825600000 | 74.64 |
1032912000000 | 74.54 |
1032998400000 | 75.57 |
1033084800000 | 75.43 |
1033344000000 | 73.62 |
1033430400000 | 73.85 |
1033516800000 | 73.98 |
1033603200000 | 73.04 |
1033689600000 | 72.78 |
1033948800000 | 71.74 |
1034035200000 | 70.96 |
1034121600000 | 70.62 |
1034208000000 | 70.64 |
1034294400000 | 72.82 |
1034553600000 | 72.89 |
1034640000000 | 76.12 |
1034726400000 | 75.7 |
1034812800000 | 76.43 |
1034899200000 | 76.7 |
1035158400000 | 77.35 |
1035244800000 | 77.08 |
1035331200000 | 76.63 |
1035417600000 | 76.79 |
1035504000000 | 75.96 |
1035763200000 | 76.47 |
1035849600000 | 74.79 |
1035936000000 | 76.02 |
1036022400000 | 76.78 |
1036108800000 | 76.16 |
1036368000000 | 77.58 |
1036454400000 | 77.88 |
1036540800000 | 77.74 |
1036627200000 | 77.31 |
1036713600000 | 77.32 |
1036972800000 | 76.81 |
1037059200000 | 77.13 |
1037145600000 | 77.5 |
1037232000000 | 78.36 |
1037318400000 | 79.13 |
1037577600000 | 79.63 |
1037664000000 | 78.87 |
1037750400000 | 78.89 |
1037836800000 | 80.61 |
1037923200000 | 80.92 |
1038182400000 | 80.8 |
1038268800000 | 80.32 |
1038355200000 | 81.02 |
1038441600000 | 81.82 |
1038528000000 | 82.64 |
1038787200000 | 83.23 |
1038873600000 | 81.31 |
1038960000000 | 80.74 |
1039046400000 | 81.36 |
1039132800000 | 78.63 |
1039392000000 | 77.76 |
1039478400000 | 77.73 |
1039564800000 | 78.22 |
1039651200000 | 77.74 |
1039737600000 | 76.82 |
1039996800000 | 76.94 |
1040083200000 | 77.06 |
1040169600000 | 78.24 |
1040256000000 | 78.12 |
1040342400000 | 78.14 |
1040601600000 | 78 |
1040688000000 | 78 |
1040947200000 | 77.35 |
1041206400000 | 77.43 |
1041292800000 | 77.58 |
1041465600000 | 78.5 |
1041552000000 | 79.16 |
1041811200000 | 79 |
1041897600000 | 79.66 |
1041984000000 | 78.5 |
1042070400000 | 78.64 |
1042156800000 | 78.76 |
1042416000000 | 79.17 |
1042502400000 | 79.4 |
1042588800000 | 79.38 |
1042675200000 | 79.28 |
1042761600000 | 78.5 |
1043020800000 | 78.47 |
1043107200000 | 78.06 |
1043193600000 | 77.17 |
1043280000000 | 76.83 |
1043366400000 | 76.73 |
1043625600000 | 75.13 |
1043712000000 | 74.03 |
1043798400000 | 73.43 |
1043884800000 | 73.53 |
1043971200000 | 73.53 |
1044230400000 | 74.28 |
1044316800000 | 73.57 |
1044403200000 | 73.24 |
1044489600000 | 72.91 |
1044576000000 | 72.7 |
1044835200000 | 72.15 |
1044921600000 | 72.74 |
1045008000000 | 72.24 |
1045094400000 | 71.79 |
1045180800000 | 71.83 |
1045440000000 | 72.88 |
1045526400000 | 72.4 |
1045612800000 | 72.14 |
1045699200000 | 71.52 |
1045785600000 | 71.46 |
1046044800000 | 71.08 |
1046131200000 | 70.13 |
1046217600000 | 69.72 |
1046304000000 | 69.47 |
1046390400000 | 70.3 |
1046649600000 | 70.41 |
1046736000000 | 70.11 |
1046822400000 | 70.04 |
1046908800000 | 69.55 |
1046995200000 | 68.68 |
1047254400000 | 68.61 |
1047340800000 | 68.45 |
1047427200000 | 68.05 |
1047513600000 | 69.12 |
1047600000000 | 70.17 |
1047859200000 | 70.42 |
1047945600000 | 71.34 |
1048032000000 | 71.72 |
1048118400000 | 71.92 |
1048204800000 | 72.82 |
1048464000000 | 71.63 |
1048550400000 | 71.41 |
1048636800000 | 71.58 |
1048723200000 | 71.04 |
1048809600000 | 70.78 |
1049068800000 | 69.66 |
1049155200000 | 70.15 |
1049241600000 | 71.02 |
1049328000000 | 71.77 |
1049414400000 | 72.01 |
1049673600000 | 73.87 |
1049760000000 | 73.31 |
1049846400000 | 73.22 |
1049932800000 | 72.98 |
1050019200000 | 73.43 |
1050278400000 | 73.3 |
1050364800000 | 74.03 |
1050451200000 | 74.1 |
1050537600000 | 74.27 |
1050969600000 | 74.37 |
1051056000000 | 75.89 |
1051142400000 | 76 |
1051228800000 | 76.04 |
1051488000000 | 76.8 |
1051574400000 | 77.41 |
1051660800000 | 78.04 |
1051747200000 | 78.09 |
1051833600000 | 78.06 |
1052092800000 | 78.95 |
1052179200000 | 79.13 |
1052265600000 | 79.64 |
1052352000000 | 78.6 |
1052438400000 | 78.45 |
1052697600000 | 78.72 |
1052784000000 | 79.12 |
1052870400000 | 79.44 |
1052956800000 | 80.07 |
1053043200000 | 80.4 |
1053302400000 | 79.29 |
1053388800000 | 79.11 |
1053475200000 | 78.48 |
1053561600000 | 79.27 |
1053648000000 | 78.82 |
1053907200000 | 78.67 |
1053993600000 | 78.29 |
1054080000000 | 79.25 |
1054166400000 | 79.12 |
1054252800000 | 80.11 |
1054512000000 | 81.17 |
1054598400000 | 80.75 |
1054684800000 | 81.35 |
1054771200000 | 81.49 |
1054857600000 | 82.52 |
1055116800000 | 82.28 |
1055203200000 | 81.88 |
1055289600000 | 82.47 |
1055376000000 | 83.36 |
1055462400000 | 82.82 |
1055721600000 | 82.98 |
1055808000000 | 83.97 |
1055894400000 | 83.73 |
1055980800000 | 83.46 |
1056067200000 | 83.49 |
1056326400000 | 83.01 |
1056412800000 | 82 |
1056499200000 | 82.26 |
1056585600000 | 82.43 |
1056672000000 | 83.6 |
1056931200000 | 83.77 |
1057017600000 | 82.99 |
1057104000000 | 83.68 |
1057190400000 | 84.52 |
1057276800000 | 84.58 |
1057536000000 | 85.76 |
1057622400000 | 86.39 |
1057708800000 | 85.99 |
1057795200000 | 85.72 |
1057881600000 | 85.56 |
1058140800000 | 86.64 |
1058227200000 | 87.04 |
1058313600000 | 87.02 |
1058400000000 | 86.2 |
1058486400000 | 86.47 |
1058745600000 | 85.87 |
1058832000000 | 85.79 |
1058918400000 | 86.22 |
1059004800000 | 87.08 |
1059091200000 | 87.46 |
1059350400000 | 87.41 |
1059436800000 | 87.42 |
1059523200000 | 87.59 |
1059609600000 | 87.82 |
1059696000000 | 88.1 |
1059955200000 | 88.17 |
1060041600000 | 88.43 |
1060128000000 | 87.66 |
1060214400000 | 87.77 |
1060300800000 | 88.64 |
1060560000000 | 88.54 |
1060646400000 | 89.17 |
1060732800000 | 89.77 |
1060819200000 | 90.25 |
1060905600000 | 90.92 |
1061164800000 | 91.59 |
1061251200000 | 92.4 |
1061337600000 | 92.53 |
1061424000000 | 94.16 |
1061510400000 | 94.45 |
1061769600000 | 94.06 |
1061856000000 | 93.2 |
1061942400000 | 93.6 |
1062028800000 | 94.15 |
1062115200000 | 94.78 |
1062374400000 | 96.44 |
1062460800000 | 97.07 |
1062547200000 | 99.24 |
1062633600000 | 99.73 |
1062720000000 | 99.65 |
1062979200000 | 99.09 |
1063065600000 | 97.92 |
1063152000000 | 97.02 |
1063238400000 | 97.75 |
1063324800000 | 97.85 |
1063584000000 | 98.08 |
1063670400000 | 98.34 |
1063756800000 | 98.84 |
1063843200000 | 98.39 |
1063929600000 | 98.4 |
1064188800000 | 96.39 |
1064275200000 | 96.67 |
1064361600000 | 96.94 |
1064448000000 | 95.16 |
1064534400000 | 94.59 |
1064793600000 | 95.53 |
1064880000000 | 94.1 |
1064966400000 | 94.43 |
1065052800000 | 95.21 |
1065139200000 | 96.64 |
1065398400000 | 97.22 |
1065484800000 | 97.05 |
1065571200000 | 97.35 |
1065657600000 | 98.27 |
1065744000000 | 97.73 |
1066003200000 | 98.47 |
1066089600000 | 98.85 |
1066176000000 | 100.11 |
1066262400000 | 99.91 |
1066348800000 | 100.24 |
1066608000000 | 100.13 |
1066694400000 | 100.37 |
1066780800000 | 99.26 |
1066867200000 | 99.51 |
1066953600000 | 99.5 |
1067212800000 | 99.81 |
1067299200000 | 101.23 |
1067385600000 | 102.14 |
1067472000000 | 102.62 |
1067558400000 | 102.5 |
1067817600000 | 103.73 |
1067904000000 | 104.18 |
1067990400000 | 103.85 |
1068076800000 | 104.24 |
1068163200000 | 105.25 |
1068422400000 | 104.75 |
1068508800000 | 104.02 |
1068595200000 | 104.3 |
1068681600000 | 105.12 |
1068768000000 | 105.56 |
1069027200000 | 104.3 |
1069113600000 | 104.13 |
1069200000000 | 103.37 |
1069286400000 | 103.61 |
1069372800000 | 103.97 |
1069632000000 | 104.86 |
1069718400000 | 105.18 |
1069804800000 | 105.35 |
1069891200000 | 105.95 |
1069977600000 | 105.37 |
1070236800000 | 106.97 |
1070323200000 | 107.12 |
1070409600000 | 107.55 |
1070496000000 | 107.41 |
1070582400000 | 107.61 |
1070841600000 | 107.57 |
1070928000000 | 107.99 |
1071014400000 | 107.04 |
1071100800000 | 106.74 |
1071187200000 | 106.73 |
1071446400000 | 106.79 |
1071532800000 | 105.74 |
1071619200000 | 105.17 |
1071705600000 | 105.17 |
1071792000000 | 105.09 |
1072051200000 | 104.74 |
1072137600000 | 105.56 |
1072224000000 | 105.43 |
1072656000000 | 106.21 |
1072742400000 | 106.58 |
1072828800000 | 106.58 |
1073001600000 | 108.04 |
1073260800000 | 108.2 |
1073347200000 | 107.91 |
1073433600000 | 108.38 |
1073520000000 | 109.28 |
1073606400000 | 109.33 |
1073865600000 | 109.07 |
1073952000000 | 109.53 |
1074038400000 | 110.02 |
1074124800000 | 110.65 |
1074211200000 | 111.46 |
1074470400000 | 112.31 |
1074556800000 | 111.6 |
1074643200000 | 111.21 |
1074729600000 | 112.26 |
1074816000000 | 112.39 |
1075075200000 | 112.82 |
1075161600000 | 112.95 |
1075248000000 | 112.61 |
1075334400000 | 111.95 |
1075420800000 | 112.64 |
1075680000000 | 112.52 |
1075766400000 | 112.29 |
1075852800000 | 112.66 |
1075939200000 | 112.93 |
1076025600000 | 114.05 |
1076284800000 | 114.69 |
1076371200000 | 114.49 |
1076457600000 | 114.63 |
1076544000000 | 115.17 |
1076630400000 | 115.26 |
1076889600000 | 115.5 |
1076976000000 | 115.86 |
1077062400000 | 116.64 |
1077148800000 | 117.06 |
1077235200000 | 117.12 |
1077494400000 | 116.86 |
1077580800000 | 115.6 |
1077667200000 | 115.96 |
1077753600000 | 116.58 |
1077840000000 | 116.75 |
1078099200000 | 117.6 |
1078185600000 | 118.29 |
1078272000000 | 118.68 |
1078358400000 | 118.84 |
1078444800000 | 119.04 |
1078704000000 | 119.93 |
1078790400000 | 119.07 |
1078876800000 | 118.53 |
1078963200000 | 116.33 |
1079049600000 | 115.98 |
1079308800000 | 114.72 |
1079395200000 | 114.59 |
1079481600000 | 116.24 |
1079568000000 | 115.28 |
1079654400000 | 115.09 |
1079913600000 | 113.28 |
1080000000000 | 114.11 |
1080086400000 | 113.92 |
1080172800000 | 115.92 |
1080259200000 | 116.35 |
1080518400000 | 116.72 |
1080604800000 | 116.54 |
1080691200000 | 116.9 |
1080777600000 | 117.91 |
1080864000000 | 119.65 |
1081123200000 | 120.13 |
1081209600000 | 120.1 |
1081296000000 | 121.23 |
1081382400000 | 121.35 |
1081814400000 | 122.15 |
1081900800000 | 121.09 |
1081987200000 | 120.89 |
1082073600000 | 120.95 |
1082332800000 | 120.78 |
1082419200000 | 122.13 |
1082505600000 | 121.66 |
1082592000000 | 122.66 |
1082678400000 | 123.13 |
1082937600000 | 123.72 |
1083024000000 | 123.66 |
1083110400000 | 122.75 |
1083196800000 | 121.6 |
1083283200000 | 120.83 |
1083542400000 | 121.26 |
1083628800000 | 121.39 |
1083715200000 | 122.51 |
1083801600000 | 121.14 |
1083888000000 | 121.01 |
1084147200000 | 117.16 |
1084233600000 | 118.68 |
1084320000000 | 117.46 |
1084406400000 | 118.08 |
1084492800000 | 118.14 |
1084752000000 | 116.53 |
1084838400000 | 117.33 |
1084924800000 | 118.55 |
1085011200000 | 118.65 |
1085097600000 | 118.73 |
1085356800000 | 119.62 |
1085443200000 | 119.22 |
1085529600000 | 120.11 |
1085616000000 | 120.54 |
1085702400000 | 120.99 |
1085961600000 | 120.87 |
1086048000000 | 120.8 |
1086134400000 | 121.43 |
1086220800000 | 121.05 |
1086307200000 | 121.68 |
1086566400000 | 122.95 |
1086652800000 | 123.34 |
1086739200000 | 123.2 |
1086825600000 | 122.52 |
1086912000000 | 123.06 |
1087171200000 | 122.36 |
1087257600000 | 122.13 |
1087344000000 | 122.52 |
1087430400000 | 122.31 |
1087516800000 | 122.61 |
1087776000000 | 122.92 |
1087862400000 | 122.5 |
1087948800000 | 122.46 |
1088035200000 | 123.26 |
1088121600000 | 123.54 |
1088380800000 | 124.01 |
1088467200000 | 124.45 |
1088553600000 | 124.03 |
1088640000000 | 124.27 |
1088726400000 | 123.51 |
1088985600000 | 123.09 |
1089072000000 | 123.06 |
1089158400000 | 122.91 |
1089244800000 | 122.48 |
1089331200000 | 121.92 |
1089590400000 | 121.96 |
1089676800000 | 122.38 |
1089763200000 | 122.05 |
1089849600000 | 121.68 |
1089936000000 | 121.52 |
1090195200000 | 120.84 |
1090281600000 | 117.81 |
1090368000000 | 119.01 |
1090454400000 | 117.8 |
1090540800000 | 118.04 |
1090800000000 | 117.66 |
1090886400000 | 118.07 |
1090972800000 | 118.43 |
1091059200000 | 119.43 |
1091145600000 | 119.53 |
1091404800000 | 120 |
1091491200000 | 121.01 |
1091577600000 | 120.55 |
1091664000000 | 120.4 |
1091750400000 | 119.08 |
1092009600000 | 117.78 |
1092096000000 | 118.54 |
1092182400000 | 118.11 |
1092268800000 | 117.93 |
1092355200000 | 118.11 |
1092614400000 | 118.08 |
1092700800000 | 118.26 |
1092787200000 | 118.24 |
1092873600000 | 118.73 |
1092960000000 | 119.18 |
1093219200000 | 120.42 |
1093305600000 | 120.43 |
1093392000000 | 120.29 |
1093478400000 | 120.69 |
1093564800000 | 120.71 |
1093824000000 | 120.81 |
1093910400000 | 120.29 |
1093996800000 | 120.95 |
1094083200000 | 121.38 |
1094169600000 | 121.79 |
1094428800000 | 121.64 |
1094515200000 | 121.64 |
1094601600000 | 121.6 |
1094688000000 | 121.93 |
1094774400000 | 122.78 |
1095033600000 | 123.54 |
1095120000000 | 123.37 |
1095206400000 | 122.85 |
1095292800000 | 123.25 |
1095379200000 | 123.19 |
1095638400000 | 123.1 |
1095724800000 | 123.58 |
1095811200000 | 123.77 |
1095897600000 | 123.28 |
1095984000000 | 123.12 |
1096243200000 | 122.78 |
1096329600000 | 122.77 |
1096416000000 | 124.1 |
1096502400000 | 123.85 |
1096588800000 | 125.19 |
1096848000000 | 126.15 |
1096934400000 | 126.11 |
1097020800000 | 125.36 |
1097107200000 | 125.87 |
1097193600000 | 125.85 |
1097452800000 | 125.4 |
1097539200000 | 124.82 |
1097625600000 | 124.81 |
1097712000000 | 123.91 |
1097798400000 | 123.81 |
1098057600000 | 123.73 |
1098144000000 | 124.48 |
1098230400000 | 123.4 |
1098316800000 | 123.53 |
1098403200000 | 124.37 |
1098662400000 | 123.32 |
1098748800000 | 123.29 |
1098835200000 | 123.65 |
1098921600000 | 123.74 |
1099008000000 | 124.24 |
1099267200000 | 125.58 |
1099353600000 | 126.22 |
1099440000000 | 127.09 |
1099526400000 | 126.96 |
1099612800000 | 127.71 |
1099872000000 | 128.03 |
1099958400000 | 128.16 |
1100044800000 | 129.18 |
1100131200000 | 129.88 |
1100217600000 | 130.41 |
1100476800000 | 130.96 |
1100563200000 | 130.66 |
1100649600000 | 131.42 |
1100736000000 | 131.96 |
1100822400000 | 132.67 |
1101081600000 | 132.37 |
1101168000000 | 133.23 |
1101254400000 | 133.55 |
1101340800000 | 134.52 |
1101427200000 | 134.98 |
1101686400000 | 135.51 |
1101772800000 | 135.27 |
1101859200000 | 136.1 |
1101945600000 | 135.97 |
1102032000000 | 136.36 |
1102291200000 | 136.48 |
1102377600000 | 136.73 |
1102464000000 | 135.38 |
1102550400000 | 134.64 |
1102636800000 | 136.68 |
1102896000000 | 136.61 |
1102982400000 | 136.52 |
1103068800000 | 136.63 |
1103155200000 | 136.61 |
1103241600000 | 136.21 |
1103500800000 | 137.18 |
1103587200000 | 137.62 |
1103673600000 | 137.95 |
1103760000000 | 138.1 |
1103846400000 | 138.1 |
1104105600000 | 138.2 |
1104192000000 | 138.33 |
1104278400000 | 138.56 |
1104364800000 | 138.7 |
1104451200000 | 138.64 |
1104710400000 | 140.37 |
1104796800000 | 140.54 |
1104883200000 | 139.78 |
1104969600000 | 139.52 |
1105056000000 | 140.47 |
1105315200000 | 141.07 |
1105401600000 | 141.08 |
1105488000000 | 139.86 |
1105574400000 | 140.68 |
1105660800000 | 140.9 |
1105920000000 | 141.94 |
1106006400000 | 142.4 |
1106092800000 | 143.08 |
1106179200000 | 141.55 |
1106265600000 | 141.7 |
1106524800000 | 140.76 |
1106611200000 | 141.69 |
1106697600000 | 141.72 |
1106784000000 | 141.27 |
1106870400000 | 141.12 |
1107129600000 | 140.95 |
1107216000000 | 142.27 |
1107302400000 | 143.18 |
1107388800000 | 144.17 |
1107475200000 | 145.04 |
1107734400000 | 146.32 |
1107820800000 | 146.31 |
1107907200000 | 146.75 |
1107993600000 | 145.24 |
1108080000000 | 146 |
1108339200000 | 146.58 |
1108425600000 | 147.99 |
1108512000000 | 147.75 |
1108598400000 | 147.94 |
1108684800000 | 147.89 |
1108944000000 | 148.05 |
1109030400000 | 147.54 |
1109116800000 | 146.92 |
1109203200000 | 148.14 |
1109289600000 | 149.15 |
1109548800000 | 149.39 |
1109635200000 | 149.49 |
1109721600000 | 150.55 |
1109808000000 | 151.26 |
1109894400000 | 151.9 |
1110153600000 | 152.58 |
1110240000000 | 151.98 |
1110326400000 | 151.66 |
1110412800000 | 150.94 |
1110499200000 | 151.31 |
1110758400000 | 150.63 |
1110844800000 | 151.44 |
1110931200000 | 150.39 |
1111017600000 | 149.98 |
1111104000000 | 150.02 |
1111363200000 | 149.74 |
1111449600000 | 150.24 |
1111536000000 | 149.27 |
1111622400000 | 150.34 |
1112054400000 | 150.29 |
1112140800000 | 149.68 |
1112227200000 | 150.6 |
1112313600000 | 151.31 |
1112572800000 | 151.13 |
1112659200000 | 152.7 |
1112745600000 | 154.14 |
1112832000000 | 154.83 |
1112918400000 | 155.79 |
1113177600000 | 155.37 |
1113264000000 | 155.45 |
1113350400000 | 156.79 |
1113436800000 | 155.75 |
1113523200000 | 153.31 |
1113782400000 | 150.76 |
1113868800000 | 151.64 |
1113955200000 | 152.44 |
1114041600000 | 151.97 |
1114128000000 | 152.73 |
1114387200000 | 153.5 |
1114473600000 | 153.01 |
1114560000000 | 149.81 |
1114646400000 | 148.54 |
1114732800000 | 148.59 |
1114992000000 | 150.14 |
1115078400000 | 150.34 |
1115164800000 | 150.02 |
1115251200000 | 150.06 |
1115337600000 | 151.9 |
1115596800000 | 152.19 |
1115683200000 | 151.47 |
1115769600000 | 151.94 |
1115856000000 | 152.13 |
1115942400000 | 152.05 |
1116201600000 | 152.29 |
1116288000000 | 152.61 |
1116374400000 | 154.33 |
1116460800000 | 155.04 |
1116547200000 | 155.56 |
1116806400000 | 156.61 |
1116892800000 | 157.43 |
1116979200000 | 157.5 |
1117065600000 | 159.3 |
1117152000000 | 159.29 |
1117411200000 | 159.8 |
1117497600000 | 160.51 |
1117584000000 | 161.94 |
1117670400000 | 161.66 |
1117756800000 | 161.58 |
1118016000000 | 161.34 |
1118102400000 | 162.85 |
1118188800000 | 163.56 |
1118275200000 | 164.28 |
1118361600000 | 165.83 |
1118620800000 | 165.85 |
1118707200000 | 166.59 |
1118793600000 | 166.27 |
1118880000000 | 167.4 |
1118966400000 | 168.59 |
1119225600000 | 168.43 |
1119312000000 | 168.69 |
1119398400000 | 168.37 |
1119484800000 | 168.28 |
1119571200000 | 168.08 |
1119830400000 | 166.39 |
1119916800000 | 167.35 |
1120003200000 | 167.65 |
1120089600000 | 167.92 |
1120176000000 | 168.29 |
1120435200000 | 169.18 |
1120521600000 | 170.43 |
1120608000000 | 171.28 |
1120694400000 | 169.19 |
1120780800000 | 171.18 |
1121040000000 | 172.58 |
1121126400000 | 173.03 |
1121212800000 | 173.58 |
1121299200000 | 173.23 |
1121385600000 | 173.34 |
1121644800000 | 173.59 |
1121731200000 | 173.23 |
1121817600000 | 172.43 |
1121904000000 | 173.29 |
1121990400000 | 173.99 |
1122249600000 | 174.44 |
1122336000000 | 174.03 |
1122422400000 | 175.92 |
1122508800000 | 177.43 |
1122595200000 | 177.5 |
1122854400000 | 178.63 |
1122940800000 | 180.16 |
1123027200000 | 180.23 |
1123113600000 | 179.98 |
1123200000000 | 179.7 |
1123459200000 | 180.7 |
1123545600000 | 181.09 |
1123632000000 | 181.02 |
1123718400000 | 180.51 |
1123804800000 | 181.07 |
1124064000000 | 181.08 |
1124150400000 | 180.73 |
1124236800000 | 180.01 |
1124323200000 | 179.32 |
1124409600000 | 180.35 |
1124668800000 | 181.36 |
1124755200000 | 180.28 |
1124841600000 | 178.92 |
1124928000000 | 178.14 |
1125014400000 | 178.52 |
1125273600000 | 178.36 |
1125360000000 | 179.01 |
1125446400000 | 180.72 |
1125532800000 | 183.08 |
1125619200000 | 183.12 |
1125878400000 | 183.68 |
1125964800000 | 185.18 |
1126051200000 | 186.31 |
1126137600000 | 185.28 |
1126224000000 | 186.72 |
1126483200000 | 187.67 |
1126569600000 | 186.74 |
1126656000000 | 187.66 |
1126742400000 | 188.34 |
1126828800000 | 188.91 |
1127088000000 | 190.62 |
1127174400000 | 191.19 |
1127260800000 | 190.58 |
1127347200000 | 190.92 |
1127433600000 | 190.58 |
1127692800000 | 191.5 |
1127779200000 | 191.41 |
1127865600000 | 191.51 |
1127952000000 | 192.01 |
1128038400000 | 192.76 |
1128297600000 | 193.25 |
1128384000000 | 193.04 |
1128470400000 | 191.42 |
1128556800000 | 187.3 |
1128643200000 | 186.87 |
1128902400000 | 187.23 |
1128988800000 | 187.28 |
1129075200000 | 186.04 |
1129161600000 | 180.18 |
1129248000000 | 177.96 |
1129507200000 | 178.95 |
1129593600000 | 177.65 |
1129680000000 | 172.71 |
1129766400000 | 174.01 |
1129852800000 | 171.8 |
1130112000000 | 176.04 |
1130198400000 | 177.77 |
1130284800000 | 179.39 |
1130371200000 | 176.38 |
1130457600000 | 175.71 |
1130716800000 | 179.87 |
1130803200000 | 179.37 |
1130889600000 | 180.14 |
1130976000000 | 181.77 |
1131062400000 | 181.93 |
1131321600000 | 181.65 |
1131408000000 | 181.92 |
1131494400000 | 182.38 |
1131580800000 | 182.43 |
1131667200000 | 183.68 |
1131926400000 | 183.78 |
1132012800000 | 181.47 |
1132099200000 | 180.53 |
1132185600000 | 182.58 |
1132272000000 | 182.54 |
1132531200000 | 183.3 |
1132617600000 | 184.11 |
1132704000000 | 184.99 |
1132790400000 | 185.18 |
1132876800000 | 186.47 |
1133136000000 | 185.94 |
1133222400000 | 185.29 |
1133308800000 | 185.85 |
1133395200000 | 188.26 |
1133481600000 | 190.85 |
1133740800000 | 190.95 |
1133827200000 | 192.3 |
1133913600000 | 193.27 |
1134000000000 | 193.11 |
1134086400000 | 193.98 |
1134345600000 | 193.6 |
1134432000000 | 194.28 |
1134518400000 | 194.35 |
1134604800000 | 193.78 |
1134691200000 | 193.91 |
1134950400000 | 193.61 |
1135036800000 | 194.33 |
1135123200000 | 195.41 |
1135209600000 | 196.55 |
1135296000000 | 198.58 |
1135641600000 | 199 |
1135728000000 | 199.8 |
1135814400000 | 200.56 |
1135900800000 | 201.24 |
1136160000000 | 201.76 |
1136246400000 | 203.87 |
1136332800000 | 206.1 |
1136419200000 | 206.01 |
1136505600000 | 206.15 |
1136764800000 | 206.98 |
1136851200000 | 204.64 |
1136937600000 | 205.26 |
1137024000000 | 206.8 |
1137110400000 | 206.23 |
1137369600000 | 206.6 |
1137456000000 | 205.42 |
1137542400000 | 202.2 |
1137628800000 | 205.19 |
1137715200000 | 206.26 |
1137974400000 | 205.27 |
1138060800000 | 205.77 |
1138147200000 | 206.73 |
1138233600000 | 208.47 |
1138320000000 | 211.95 |
1138579200000 | 213.04 |
1138665600000 | 212.39 |
1138752000000 | 214.04 |
1138838400000 | 213.98 |
1138924800000 | 213.06 |
1139184000000 | 213.29 |
1139270400000 | 212.79 |
1139356800000 | 213.07 |
1139443200000 | 215.76 |
1139529600000 | 215.63 |
1139788800000 | 215.14 |
1139875200000 | 215.62 |
1139961600000 | 216.44 |
1140048000000 | 217.35 |
1140134400000 | 219.2 |
1140393600000 | 220.89 |
1140480000000 | 221.84 |
1140566400000 | 222.2 |
1140652800000 | 222.25 |
1140739200000 | 223.44 |
1140998400000 | 224.58 |
1141084800000 | 220.84 |
1141171200000 | 223.41 |
1141257600000 | 223.25 |
1141344000000 | 223.57 |
1141603200000 | 224.22 |
1141689600000 | 222.86 |
1141776000000 | 221.42 |
1141862400000 | 223.56 |
1141948800000 | 224.33 |
1142208000000 | 225.12 |
1142294400000 | 227.19 |
1142380800000 | 228.67 |
1142467200000 | 230.06 |
1142553600000 | 230.38 |
1142812800000 | 232.21 |
1142899200000 | 231.98 |
1142985600000 | 232.95 |
1143072000000 | 233.94 |
1143158400000 | 235 |
1143417600000 | 235.44 |
1143504000000 | 235.54 |
1143590400000 | 235.2 |
1143676800000 | 236.31 |
1143763200000 | 235.51 |
1144022400000 | 239.13 |
1144108800000 | 238.44 |
1144195200000 | 240.16 |
1144281600000 | 242.27 |
1144368000000 | 241.48 |
1144627200000 | 241.53 |
1144713600000 | 240.71 |
1144800000000 | 238.63 |
1144886400000 | 240.18 |
1145318400000 | 241.23 |
1145404800000 | 244.3 |
1145491200000 | 246.03 |
1145577600000 | 249.98 |
1145836800000 | 251.23 |
1145923200000 | 249.91 |
1146009600000 | 251.11 |
1146096000000 | 248.39 |
1146182400000 | 248.8 |
1146441600000 | 249.12 |
1146528000000 | 253.5 |
1146614400000 | 254.31 |
1146700800000 | 257.31 |
1146787200000 | 259.65 |
1147046400000 | 260.55 |
1147132800000 | 261.41 |
1147219200000 | 262.79 |
1147305600000 | 263.28 |
1147392000000 | 257.32 |
1147651200000 | 245.73 |
1147737600000 | 243.07 |
1147824000000 | 237.08 |
1147910400000 | 228.7 |
1147996800000 | 229.57 |
1148256000000 | 215.08 |
1148342400000 | 227.73 |
1148428800000 | 224.75 |
1148515200000 | 224.77 |
1148601600000 | 234.62 |
1148860800000 | 238.37 |
1148947200000 | 231.42 |
1149033600000 | 234.45 |
1149120000000 | 236.46 |
1149206400000 | 240.17 |
1149465600000 | 239.68 |
1149552000000 | 235.91 |
1149638400000 | 230.03 |
1149724800000 | 219.97 |
1149811200000 | 224.6 |
1150070400000 | 221.32 |
1150156800000 | 210.58 |
1150243200000 | 211.48 |
1150329600000 | 224.12 |
1150416000000 | 221.17 |
1150675200000 | 223.21 |
1150761600000 | 222.09 |
1150848000000 | 222.98 |
1150934400000 | 224.75 |
1151020800000 | 226.87 |
1151280000000 | 227.04 |
1151366400000 | 226.77 |
1151452800000 | 226.07 |
1151539200000 | 229.75 |
1151625600000 | 234.48 |
1151884800000 | 236.42 |
1151971200000 | 237.84 |
1152057600000 | 234.57 |
1152144000000 | 236.74 |
1152230400000 | 235.71 |
1152489600000 | 235.26 |
1152576000000 | 234.06 |
1152662400000 | 235.82 |
1152748800000 | 230.92 |
1152835200000 | 227.53 |
1153094400000 | 222.61 |
1153180800000 | 219.02 |
1153267200000 | 224.59 |
1153353600000 | 225.61 |
1153440000000 | 221.78 |
1153699200000 | 224.16 |
1153785600000 | 226.82 |
1153872000000 | 228.45 |
1153958400000 | 231.41 |
1154044800000 | 231.29 |
1154304000000 | 232.75 |
1154390400000 | 232.15 |
1154476800000 | 234.48 |
1154563200000 | 231.52 |
1154649600000 | 232.32 |
1154908800000 | 230.38 |
1154995200000 | 230.87 |
1155081600000 | 231.76 |
1155168000000 | 228.98 |
1155254400000 | 230.47 |
1155513600000 | 230.6 |
1155600000000 | 231.51 |
1155686400000 | 234.67 |
1155772800000 | 235.09 |
1155859200000 | 235.89 |
1156118400000 | 237.95 |
1156204800000 | 238.4 |
1156291200000 | 238.49 |
1156377600000 | 237.44 |
1156464000000 | 237.52 |
1156723200000 | 237.28 |
1156809600000 | 237.62 |
1156896000000 | 239.39 |
1156982400000 | 239.11 |
1157068800000 | 241.52 |
1157328000000 | 243.81 |
1157414400000 | 244.74 |
1157500800000 | 241.89 |
1157587200000 | 238.99 |
1157673600000 | 240.44 |
1157932800000 | 236.65 |
1158019200000 | 237.99 |
1158105600000 | 239.96 |
1158192000000 | 241.31 |
1158278400000 | 241.64 |
1158537600000 | 242.22 |
1158624000000 | 242.65 |
1158710400000 | 242.86 |
1158796800000 | 242.82 |
1158883200000 | 240.22 |
1159142400000 | 236.86 |
1159228800000 | 239.8 |
1159315200000 | 242.6 |
1159401600000 | 244.24 |
1159488000000 | 245 |
1159747200000 | 244.3 |
1159833600000 | 241.95 |
1159920000000 | 243.47 |
1160006400000 | 247.84 |
1160092800000 | 247.74 |
1160352000000 | 248.85 |
1160438400000 | 251.28 |
1160524800000 | 251.4 |
1160611200000 | 252.92 |
1160697600000 | 254.02 |
1160956800000 | 255.24 |
1161043200000 | 252.64 |
1161129600000 | 255.84 |
1161216000000 | 257.23 |
1161302400000 | 259.47 |
1161561600000 | 259.69 |
1161648000000 | 260.87 |
1161734400000 | 262.84 |
1161820800000 | 263.55 |
1161907200000 | 262.03 |
1162166400000 | 259.23 |
1162252800000 | 260.56 |
1162339200000 | 262.12 |
1162425600000 | 261.02 |
1162512000000 | 262.26 |
1162771200000 | 265.67 |
1162857600000 | 267.67 |
1162944000000 | 267.55 |
1163030400000 | 269.1 |
1163116800000 | 269 |
1163376000000 | 269.22 |
1163462400000 | 271.75 |
1163548800000 | 273.31 |
1163635200000 | 274.17 |
1163721600000 | 270.05 |
1163980800000 | 270.64 |
1164067200000 | 272.78 |
1164153600000 | 274.32 |
1164240000000 | 273.49 |
1164326400000 | 272.99 |
1164585600000 | 268.06 |
1164672000000 | 263.7 |
1164758400000 | 268.76 |
1164844800000 | 268.61 |
1164931200000 | 268.37 |
1165190400000 | 270.07 |
1165276800000 | 272.1 |
1165363200000 | 272.56 |
1165449600000 | 274.98 |
1165536000000 | 276.2 |
1165795200000 | 278.55 |
1165881600000 | 280.24 |
1165968000000 | 280.44 |
1166054400000 | 282.07 |
1166140800000 | 284.97 |
1166400000000 | 285.21 |
1166486400000 | 282.8 |
1166572800000 | 285.85 |
1166659200000 | 286.4 |
1166745600000 | 286.25 |
1167177600000 | 288.32 |
1167264000000 | 288.1 |
1167350400000 | 289.13 |
1167696000000 | 292.34 |
1167782400000 | 290.61 |
1167868800000 | 284.65 |
1167955200000 | 284.96 |
1168214400000 | 285.95 |
1168300800000 | 286.08 |
1168387200000 | 283.64 |
1168473600000 | 287.65 |
1168560000000 | 289.41 |
1168819200000 | 294.5 |
1168905600000 | 294.49 |
1168992000000 | 295.15 |
1169078400000 | 294.85 |
1169164800000 | 296.86 |
1169424000000 | 298.05 |
1169510400000 | 298.06 |
1169596800000 | 300.83 |
1169683200000 | 299.32 |
1169769600000 | 298.34 |
1170028800000 | 299.48 |
1170115200000 | 299.85 |
1170201600000 | 299.58 |
1170288000000 | 302.03 |
1170374400000 | 304.26 |
1170633600000 | 304.14 |
1170720000000 | 304.76 |
1170806400000 | 306.95 |
1170892800000 | 305.35 |
1170979200000 | 308.14 |
1171238400000 | 305.29 |
1171324800000 | 305.78 |
1171411200000 | 309.13 |
1171497600000 | 308.5 |
1171584000000 | 308.51 |
1171843200000 | 310.58 |
1171929600000 | 309.89 |
1172016000000 | 307.01 |
1172102400000 | 308.94 |
1172188800000 | 309.35 |
1172448000000 | 312.45 |
1172534400000 | 298.59 |
1172620800000 | 293.82 |
1172707200000 | 290.9 |
1172793600000 | 293.63 |
1173052800000 | 286.81 |
1173139200000 | 290.81 |
1173225600000 | 294.35 |
1173312000000 | 299.08 |
1173398400000 | 299.25 |
1173657600000 | 299.21 |
1173744000000 | 297.47 |
1173830400000 | 288.37 |
1173916800000 | 293.96 |
1174003200000 | 294.47 |
1174262400000 | 298.63 |
1174348800000 | 299.27 |
1174435200000 | 301.94 |
1174521600000 | 305.83 |
1174608000000 | 306.29 |
1174867200000 | 305.81 |
1174953600000 | 305.07 |
1175040000000 | 305.06 |
1175126400000 | 307.71 |
1175212800000 | 308.93 |
1175472000000 | 309.34 |
1175558400000 | 313.7 |
1175644800000 | 314.65 |
1175731200000 | 315.53 |
1176163200000 | 318.87 |
1176249600000 | 318.21 |
1176336000000 | 317.59 |
1176422400000 | 319.09 |
1176681600000 | 322.52 |
1176768000000 | 323.07 |
1176854400000 | 320.45 |
1176940800000 | 318.96 |
1177027200000 | 325.29 |
1177286400000 | 326.73 |
1177372800000 | 323.2 |
1177459200000 | 325.56 |
1177545600000 | 327.46 |
1177632000000 | 326.88 |
1177891200000 | 327.41 |
1177977600000 | 327.83 |
1178064000000 | 331.52 |
1178150400000 | 330.29 |
1178236800000 | 332.15 |
1178496000000 | 333.07 |
1178582400000 | 327.57 |
1178668800000 | 326.67 |
1178755200000 | 326.37 |
1178841600000 | 325.63 |
1179100800000 | 326.42 |
1179187200000 | 327.89 |
1179273600000 | 328.24 |
1179360000000 | 327.73 |
1179446400000 | 329.69 |
1179705600000 | 332.08 |
1179792000000 | 334.08 |
1179878400000 | 336.04 |
1179964800000 | 335.14 |
1180051200000 | 334.71 |
1180310400000 | 336.32 |
1180396800000 | 333.69 |
1180483200000 | 331.69 |
1180569600000 | 337.02 |
1180656000000 | 337.64 |
1180915200000 | 334.45 |
1181001600000 | 334.7 |
1181088000000 | 330.19 |
1181174400000 | 322.27 |
1181260800000 | 321.95 |
1181520000000 | 326.91 |
1181606400000 | 321.96 |
1181692800000 | 322.09 |
1181779200000 | 326.71 |
1181865600000 | 329.83 |
1182124800000 | 328.5 |
1182211200000 | 328.32 |
1182297600000 | 330.51 |
1182384000000 | 326.94 |
1182470400000 | 327.24 |
1182729600000 | 324.51 |
1182816000000 | 322.77 |
1182902400000 | 320.48 |
1182988800000 | 324.81 |
1183075200000 | 325.36 |
1183334400000 | 327.77 |
1183420800000 | 331.08 |
1183507200000 | 334.19 |
1183593600000 | 333.34 |
1183680000000 | 334.89 |
1183939200000 | 335.02 |
1184025600000 | 332.51 |
1184112000000 | 333.33 |
1184198400000 | 336.83 |
1184284800000 | 337.27 |
1184544000000 | 338.45 |
1184630400000 | 337.91 |
1184716800000 | 335.71 |
1184803200000 | 335.94 |
1184889600000 | 335.54 |
1185148800000 | 335.3 |
1185235200000 | 330.32 |
1185321600000 | 326.9 |
1185408000000 | 318.34 |
1185494400000 | 314.84 |
1185753600000 | 315.85 |
1185840000000 | 321.32 |
1185926400000 | 314.44 |
1186012800000 | 317 |
1186099200000 | 312.51 |
1186358400000 | 305.72 |
1186444800000 | 308.19 |
1186531200000 | 315.95 |
1186617600000 | 310.5 |
1186704000000 | 302.4 |
1186963200000 | 307.52 |
1187049600000 | 306.98 |
1187136000000 | 301.79 |
1187222400000 | 289.47 |
1187308800000 | 295.14 |
1187568000000 | 300.53 |
1187654400000 | 298.86 |
1187740800000 | 307.33 |
1187827200000 | 308.12 |
1187913600000 | 310.99 |
1188172800000 | 312.32 |
1188259200000 | 306.16 |
1188345600000 | 308.14 |
1188432000000 | 310.63 |
1188518400000 | 314.2 |
1188777600000 | 315.97 |
1188864000000 | 317.4 |
1188950400000 | 312.88 |
1189036800000 | 314.63 |
1189123200000 | 306.49 |
1189382400000 | 300.95 |
1189468800000 | 307.63 |
1189555200000 | 308.59 |
1189641600000 | 310 |
1189728000000 | 306.96 |
1189987200000 | 301.53 |
1190073600000 | 303.78 |
1190160000000 | 313.18 |
1190246400000 | 311.31 |
1190332800000 | 314.13 |
1190592000000 | 314.56 |
1190678400000 | 307.82 |
1190764800000 | 310.13 |
1190851200000 | 312.67 |
1190937600000 | 313.5 |
1191196800000 | 315.79 |
1191283200000 | 316.68 |
1191369600000 | 317.49 |
1191456000000 | 317.32 |
1191542400000 | 321.08 |
1191801600000 | 322.62 |
1191888000000 | 323.74 |
1191974400000 | 325.35 |
1192060800000 | 328.69 |
1192147200000 | 326.4 |
1192406400000 | 323.9 |
1192492800000 | 318.99 |
1192579200000 | 322.26 |
1192665600000 | 319.06 |
1192752000000 | 316.59 |
1193011200000 | 308.19 |
1193097600000 | 314.19 |
1193184000000 | 310.96 |
1193270400000 | 314.44 |
1193356800000 | 314.97 |
1193616000000 | 316.72 |
1193702400000 | 313.51 |
1193788800000 | 317.05 |
1193875200000 | 315.1 |
1193961600000 | 310.87 |
1194220800000 | 309.03 |
1194307200000 | 311.69 |
1194393600000 | 308.03 |
1194480000000 | 305.3 |
1194566400000 | 298.62 |
1194825600000 | 295.74 |
1194912000000 | 295.41 |
1194998400000 | 297.66 |
1195084800000 | 291.43 |
1195171200000 | 288.55 |
1195430400000 | 276.67 |
1195516800000 | 279.73 |
1195603200000 | 270.03 |
1195689600000 | 270.76 |
1195776000000 | 275.59 |
1196035200000 | 277.56 |
1196121600000 | 273.38 |
1196208000000 | 281.44 |
1196294400000 | 282.49 |
1196380800000 | 285.83 |
1196640000000 | 284.52 |
1196726400000 | 277.28 |
1196812800000 | 282.4 |
1196899200000 | 282.93 |
1196985600000 | 286.85 |
1197244800000 | 288.02 |
1197331200000 | 290.08 |
1197417600000 | 290.68 |
1197504000000 | 283.68 |
1197590400000 | 284.3 |
1197849600000 | 275.68 |
1197936000000 | 274.48 |
1198022400000 | 271.91 |
1198108800000 | 272.23 |
1198195200000 | 275.38 |
1198454400000 | 275.19 |
1198713600000 | 275.34 |
1198800000000 | 277.58 |
1199059200000 | 277.77 |
1199232000000 | 276.8 |
1199318400000 | 275.4 |
1199404800000 | 268.2 |
1199664000000 | 262.83 |
1199750400000 | 264.46 |
1199836800000 | 256.71 |
1199923200000 | 250.2 |
1200009600000 | 248.71 |
1200268800000 | 252.19 |
1200355200000 | 242.74 |
1200441600000 | 238.85 |
1200528000000 | 239.67 |
1200614400000 | 236.22 |
1200873600000 | 224.94 |
1200960000000 | 229.28 |
1201046400000 | 225.54 |
1201132800000 | 235.68 |
1201219200000 | 241.89 |
1201478400000 | 236.88 |
1201564800000 | 242.19 |
1201651200000 | 241.19 |
1201737600000 | 237.85 |
1201824000000 | 244.33 |
1202083200000 | 248.61 |
1202169600000 | 240.79 |
1202256000000 | 240.79 |
1202342400000 | 234.96 |
1202428800000 | 235.4 |
1202688000000 | 232.91 |
1202774400000 | 242.39 |
1202860800000 | 245.73 |
1202947200000 | 247.88 |
1203033600000 | 247.06 |
1203292800000 | 252.46 |
1203379200000 | 254.25 |
1203465600000 | 252.11 |
1203552000000 | 255.63 |
1203638400000 | 253.68 |
1203897600000 | 257.49 |
1203984000000 | 260.89 |
1204070400000 | 262.36 |
1204156800000 | 257.81 |
1204243200000 | 253.66 |
1204502400000 | 250.14 |
1204588800000 | 247.41 |
1204675200000 | 251.07 |
1204761600000 | 249.35 |
1204848000000 | 244.75 |
1205107200000 | 239.3 |
1205193600000 | 243.58 |
1205280000000 | 245.36 |
1205366400000 | 240.95 |
1205452800000 | 238.91 |
1205712000000 | 230.74 |
1205798400000 | 236.53 |
1205884800000 | 234.42 |
1205971200000 | 233.85 |
1206403200000 | 241.97 |
1206489600000 | 243.51 |
1206576000000 | 249.29 |
1206662400000 | 248.9 |
1206921600000 | 250.36 |
1207008000000 | 257.29 |
1207094400000 | 259.05 |
1207180800000 | 255.98 |
1207267200000 | 256.46 |
1207526400000 | 261.11 |
1207612800000 | 259.17 |
1207699200000 | 258.99 |
1207785600000 | 257.71 |
1207872000000 | 254.16 |
1208131200000 | 251.12 |
1208217600000 | 253.05 |
1208304000000 | 256.74 |
1208390400000 | 254.29 |
1208476800000 | 255.36 |
1208736000000 | 255.86 |
1208822400000 | 255.08 |
1208908800000 | 256.39 |
1208995200000 | 253.66 |
1209081600000 | 257.62 |
1209340800000 | 259.55 |
1209427200000 | 255.79 |
1209513600000 | 257.15 |
1209600000000 | 256.92 |
1209686400000 | 262.39 |
1209945600000 | 263.01 |
1210032000000 | 263.15 |
1210118400000 | 268.29 |
1210204800000 | 269.06 |
1210291200000 | 267.42 |
1210550400000 | 268.37 |
1210636800000 | 268.21 |
1210723200000 | 270.1 |
1210809600000 | 270.01 |
1210896000000 | 273.54 |
1211155200000 | 276.87 |
1211241600000 | 271.32 |
1211328000000 | 270.47 |
1211414400000 | 269.91 |
1211500800000 | 265.56 |
1211760000000 | 264.13 |
1211846400000 | 262.02 |
1211932800000 | 263.12 |
1212019200000 | 262.56 |
1212105600000 | 263.23 |
1212364800000 | 261.09 |
1212451200000 | 262.18 |
1212537600000 | 258.81 |
1212624000000 | 259.4 |
1212710400000 | 256.53 |
1212969600000 | 251.79 |
1213056000000 | 248.22 |
1213142400000 | 243.96 |
1213228800000 | 243.54 |
1213315200000 | 245.42 |
1213574400000 | 247.6 |
1213660800000 | 250.66 |
1213747200000 | 243.5 |
1213833600000 | 241.23 |
1213920000000 | 239.45 |
1214179200000 | 235.52 |
1214265600000 | 231.58 |
1214352000000 | 235.4 |
1214438400000 | 230.24 |
1214524800000 | 229.1 |
1214784000000 | 227.77 |
1214870400000 | 222.51 |
1214956800000 | 221.2 |
1215043200000 | 219.64 |
1215129600000 | 218.56 |
1215388800000 | 220.38 |
1215475200000 | 214.86 |
1215561600000 | 217.85 |
1215648000000 | 214.23 |
1215734400000 | 211.03 |
1215993600000 | 210.25 |
1216080000000 | 203.75 |
1216166400000 | 203.75 |
1216252800000 | 212.54 |
1216339200000 | 215.31 |
1216598400000 | 220.55 |
1216684800000 | 216.54 |
1216771200000 | 220.04 |
1216857600000 | 215.93 |
1216944000000 | 213.12 |
1217203200000 | 212.72 |
1217289600000 | 212.04 |
1217376000000 | 218.11 |
1217462400000 | 216.9 |
1217548800000 | 216.28 |
1217808000000 | 214.62 |
1217894400000 | 218.72 |
1217980800000 | 222.46 |
1218067200000 | 223.39 |
1218153600000 | 225.62 |
1218412800000 | 228.81 |
1218499200000 | 229.1 |
1218585600000 | 225.01 |
1218672000000 | 225.7 |
1218758400000 | 226.84 |
1219017600000 | 227.27 |
1219104000000 | 221 |
1219190400000 | 220.77 |
1219276800000 | 220.12 |
1219363200000 | 224.61 |
1219622400000 | 223.48 |
1219708800000 | 221.24 |
1219795200000 | 221.08 |
1219881600000 | 224.59 |
1219968000000 | 225.3 |
1220227200000 | 224.43 |
1220313600000 | 225.46 |
1220400000000 | 222.71 |
1220486400000 | 216.01 |
1220572800000 | 210.41 |
1220832000000 | 214.13 |
1220918400000 | 210.2 |
1221004800000 | 207.59 |
1221091200000 | 204.68 |
1221177600000 | 208.11 |
1221436800000 | 200.04 |
1221523200000 | 192.64 |
1221609600000 | 186.84 |
1221696000000 | 184.99 |
1221782400000 | 200.09 |
1222041600000 | 199.16 |
1222128000000 | 192.99 |
1222214400000 | 191.43 |
1222300800000 | 192.67 |
1222387200000 | 187.95 |
1222646400000 | 176.71 |
1222732800000 | 177 |
1222819200000 | 175.93 |
1222905600000 | 172.52 |
1222992000000 | 174.29 |
1223251200000 | 158.83 |
1223337600000 | 155.4 |
1223424000000 | 145.62 |
1223510400000 | 147.46 |
1223596800000 | 139.91 |
1223856000000 | 151.23 |
1223942400000 | 156.1 |
1224028800000 | 146.24 |
1224115200000 | 137.41 |
1224201600000 | 140.4 |
1224460800000 | 144.29 |
1224547200000 | 144.03 |
1224633600000 | 137.9 |
1224720000000 | 134.02 |
1224806400000 | 125.71 |
1225065600000 | 120.43 |
1225152000000 | 121.59 |
1225238400000 | 131.31 |
1225324800000 | 136.63 |
1225411200000 | 140 |
1225670400000 | 146.11 |
1225756800000 | 153.56 |
1225843200000 | 150.11 |
1225929600000 | 139.88 |
1226016000000 | 140.63 |
1226275200000 | 143.3 |
1226361600000 | 136.35 |
1226448000000 | 130.57 |
1226534400000 | 129.23 |
1226620800000 | 129.68 |
1226880000000 | 126.5 |
1226966400000 | 123.59 |
1227052800000 | 118.1 |
1227139200000 | 112.05 |
1227225600000 | 109.63 |
1227484800000 | 116.76 |
1227571200000 | 118.07 |
1227657600000 | 118.2 |
1227744000000 | 122.82 |
1227830400000 | 123.12 |
1228089600000 | 115.99 |
1228176000000 | 118.21 |
1228262400000 | 119.01 |
1228348800000 | 118.71 |
1228435200000 | 113.02 |
1228694400000 | 120.55 |
1228780800000 | 121.85 |
1228867200000 | 124.32 |
1228953600000 | 123.31 |
1229040000000 | 119.45 |
1229299200000 | 117.73 |
1229385600000 | 117.48 |
1229472000000 | 117.74 |
1229558400000 | 117.96 |
1229644800000 | 117.29 |
1229904000000 | 114.84 |
1229990400000 | 114.61 |
1230076800000 | 113.88 |
1230508800000 | 115.69 |
1230595200000 | 118.81 |
1230681600000 | 119.04 |
1230854400000 | 127.23 |
1231113600000 | 130.37 |
1231200000000 | 132.54 |
1231286400000 | 130.72 |
1231372800000 | 128.21 |
1231459200000 | 128.88 |
1231718400000 | 127.38 |
1231804800000 | 124.54 |
1231891200000 | 118.54 |
1231977600000 | 119.24 |
1232064000000 | 121.28 |
1232323200000 | 118.88 |
1232409600000 | 116.28 |
1232496000000 | 118.66 |
1232582400000 | 118.59 |
1232668800000 | 118.64 |
1232928000000 | 123.04 |
1233014400000 | 121.36 |
1233100800000 | 125.82 |
1233187200000 | 123.58 |
1233273600000 | 123.43 |
1233532800000 | 119.73 |
1233619200000 | 121.14 |
1233705600000 | 125.19 |
1233792000000 | 125.12 |
1233878400000 | 131.34 |
1234137600000 | 134.91 |
1234224000000 | 131.28 |
1234310400000 | 129.74 |
1234396800000 | 127.59 |
1234483200000 | 129.81 |
1234742400000 | 128.23 |
1234828800000 | 123.16 |
1234915200000 | 122.25 |
1235001600000 | 121.98 |
1235088000000 | 117.73 |
1235347200000 | 115.31 |
1235433600000 | 113.59 |
1235520000000 | 113.51 |
1235606400000 | 115.78 |
1235692800000 | 114.12 |
1235952000000 | 109.7 |
1236038400000 | 106.97 |
1236124800000 | 112.08 |
1236211200000 | 106.87 |
1236297600000 | 104.83 |
1236556800000 | 105.02 |
1236643200000 | 111.2 |
1236729600000 | 113.05 |
1236816000000 | 113.59 |
1236902400000 | 115.17 |
1237161600000 | 118.61 |
1237248000000 | 117.88 |
1237334400000 | 116.87 |
1237420800000 | 119.71 |
1237507200000 | 119.02 |
1237766400000 | 122.45 |
1237852800000 | 120.24 |
1237939200000 | 121.75 |
1238025600000 | 122.72 |
1238112000000 | 121.72 |
1238371200000 | 116.84 |
1238457600000 | 119.15 |
1238544000000 | 121.26 |
1238630400000 | 128.95 |
1238716800000 | 130.47 |
1238976000000 | 130.7 |
1239062400000 | 128.6 |
1239148800000 | 127.83 |
1239235200000 | 130.14 |
1239667200000 | 135.64 |
1239753600000 | 135 |
1239840000000 | 137.53 |
1239926400000 | 141.84 |
1240185600000 | 134.2 |
1240272000000 | 135.93 |
1240358400000 | 141.79 |
1240444800000 | 144.24 |
1240531200000 | 148.02 |
1240790400000 | 148.47 |
1240876800000 | 145.83 |
1240963200000 | 148.87 |
1241049600000 | 151.47 |
1241136000000 | 151.72 |
1241395200000 | 158.58 |
1241481600000 | 157.83 |
1241568000000 | 163.51 |
1241654400000 | 164.31 |
1241740800000 | 166.74 |
1242000000000 | 161.86 |
1242086400000 | 160.17 |
1242172800000 | 153.94 |
1242259200000 | 155.93 |
1242345600000 | 158.46 |
1242604800000 | 162.18 |
1242691200000 | 166.52 |
1242777600000 | 168.41 |
1242864000000 | 167.61 |
1242950400000 | 165.36 |
1243209600000 | 164.47 |
1243296000000 | 161.75 |
1243382400000 | 160.87 |
1243468800000 | 159.42 |
1243555200000 | 160.12 |
1243814400000 | 165.3 |
1243900800000 | 167.45 |
1243987200000 | 161.15 |
1244073600000 | 161.46 |
1244160000000 | 161.56 |
1244419200000 | 159.34 |
1244505600000 | 161.2 |
1244592000000 | 165.97 |
1244678400000 | 167.69 |
1244764800000 | 167.7 |
1245024000000 | 163.7 |
1245110400000 | 163.65 |
1245196800000 | 157.6 |
1245283200000 | 157.53 |
1245369600000 | 157.55 |
1245628800000 | 149.13 |
1245715200000 | 148.28 |
1245801600000 | 154.98 |
1245888000000 | 153.19 |
1245974400000 | 155.07 |
1246233600000 | 158.33 |
1246320000000 | 156.87 |
1246406400000 | 162.66 |
1246492800000 | 158.69 |
1246579200000 | 158 |
1246838400000 | 153.14 |
1246924800000 | 152.99 |
1247011200000 | 150.52 |
1247097600000 | 150.95 |
1247184000000 | 148.55 |
1247443200000 | 150.65 |
1247529600000 | 153.7 |
1247616000000 | 159.03 |
1247702400000 | 158.45 |
1247788800000 | 159.76 |
1248048000000 | 163.16 |
1248134400000 | 166.75 |
1248220800000 | 166.53 |
1248307200000 | 170.75 |
1248393600000 | 172.33 |
1248652800000 | 172.58 |
1248739200000 | 171.23 |
1248825600000 | 171.52 |
1248912000000 | 177.39 |
1248998400000 | 179.27 |
1249257600000 | 184.7 |
1249344000000 | 181.82 |
1249430400000 | 183.66 |
1249516800000 | 184.45 |
1249603200000 | 186.99 |
1249862400000 | 185.83 |
1249948800000 | 181.4 |
1250035200000 | 184.79 |
1250121600000 | 188.93 |
1250208000000 | 188.78 |
1250467200000 | 183.6 |
1250553600000 | 185.56 |
1250640000000 | 183.84 |
1250726400000 | 188.55 |
1250812800000 | 192.97 |
1251072000000 | 196.74 |
1251158400000 | 196.03 |
1251244800000 | 192.76 |
1251331200000 | 191.64 |
1251417600000 | 195.41 |
1251676800000 | 191.4 |
1251763200000 | 189.23 |
1251849600000 | 183.57 |
1251936000000 | 187.34 |
1252022400000 | 191.9 |
1252281600000 | 196.21 |
1252368000000 | 198.04 |
1252454400000 | 199.79 |
1252540800000 | 198.91 |
1252627200000 | 200.63 |
1252886400000 | 198.79 |
1252972800000 | 202.36 |
1253059200000 | 206.21 |
1253145600000 | 206.48 |
1253232000000 | 206.12 |
1253491200000 | 203.91 |
1253577600000 | 207.28 |
1253664000000 | 207.86 |
1253750400000 | 201.61 |
1253836800000 | 200.71 |
1254096000000 | 203.4 |
1254182400000 | 202.67 |
1254268800000 | 202.39 |
1254355200000 | 199.3 |
1254441600000 | 194.97 |
1254700800000 | 196.52 |
1254787200000 | 204.43 |
1254873600000 | 202.28 |
1254960000000 | 205.25 |
1255046400000 | 207.08 |
1255305600000 | 209.21 |
1255392000000 | 207.61 |
1255478400000 | 212.72 |
1255564800000 | 211.87 |
1255651200000 | 210.77 |
1255910400000 | 213.36 |
1255996800000 | 213.21 |
1256083200000 | 213.03 |
1256169600000 | 210.35 |
1256256000000 | 212.17 |
1256515200000 | 209.91 |
1256601600000 | 208.05 |
1256688000000 | 200.68 |
1256774400000 | 206.81 |
1256860800000 | 206.48 |
1257120000000 | 205.07 |
1257206400000 | 200.46 |
1257292800000 | 206.91 |
1257379200000 | 208.12 |
1257465600000 | 207.22 |
1257724800000 | 213.16 |
1257811200000 | 212.84 |
1257897600000 | 215.92 |
1257984000000 | 216.3 |
1258070400000 | 217.4 |
1258329600000 | 221.39 |
1258416000000 | 219.61 |
1258502400000 | 219.89 |
1258588800000 | 214.59 |
1258675200000 | 213.62 |
1258934400000 | 218.54 |
1259020800000 | 216.87 |
1259107200000 | 216.54 |
1259193600000 | 209.01 |
1259280000000 | 212.72 |
1259539200000 | 208.18 |
1259625600000 | 213.8 |
1259712000000 | 217.02 |
1259798400000 | 216.45 |
1259884800000 | 218.55 |
1260144000000 | 217.96 |
1260230400000 | 215.28 |
1260316800000 | 212.87 |
1260403200000 | 215.13 |
1260489600000 | 215.13 |
1260748800000 | 215.55 |
1260835200000 | 214.54 |
1260921600000 | 216.61 |
1261008000000 | 215.22 |
1261094400000 | 215.2 |
1261353600000 | 216.81 |
1261440000000 | 217 |
1261526400000 | 218.86 |
1261612800000 | 218.28 |
1261958400000 | 220.37 |
1262044800000 | 222.13 |
1262131200000 | 223.33 |
1262217600000 | 223.64 |
1262563200000 | 230.22 |
1262649600000 | 231.81 |
1262736000000 | 231.85 |
1262822400000 | 234.85 |
1262908800000 | 235.92 |
1263168000000 | 235.15 |
1263254400000 | 231.92 |
1263340800000 | 232.87 |
1263427200000 | 236.05 |
1263513600000 | 237.1 |
1263772800000 | 239.02 |
1263859200000 | 239.73 |
1263945600000 | 235.42 |
1264032000000 | 232.79 |
1264118400000 | 228.82 |
1264377600000 | 229.7 |
1264464000000 | 227.62 |
1264550400000 | 228.87 |
1264636800000 | 228.55 |
1264723200000 | 231.72 |
1264982400000 | 236.16 |
1265068800000 | 238.95 |
1265155200000 | 239.23 |
1265241600000 | 233.21 |
1265328000000 | 228.36 |
1265587200000 | 225.3 |
1265673600000 | 227.79 |
1265760000000 | 227.66 |
1265846400000 | 231.33 |
1265932800000 | 228.43 |
1266192000000 | 227.33 |
1266278400000 | 229.98 |
1266364800000 | 234.05 |
1266451200000 | 235.35 |
1266537600000 | 236.7 |
1266796800000 | 238.49 |
1266883200000 | 236.13 |
1266969600000 | 236.02 |
1267056000000 | 231.83 |
1267142400000 | 234.8 |
1267401600000 | 240.2 |
1267488000000 | 243.33 |
1267574400000 | 245.12 |
1267660800000 | 245.95 |
1267747200000 | 249.76 |
1268006400000 | 250.44 |
1268092800000 | 250.09 |
1268179200000 | 251.77 |
1268265600000 | 251.72 |
1268352000000 | 253.11 |
1268611200000 | 250.4 |
1268697600000 | 252.51 |
1268784000000 | 252.76 |
1268870400000 | 249.85 |
1268956800000 | 248.89 |
1269216000000 | 249.8 |
1269302400000 | 253.22 |
1269388800000 | 252.86 |
1269475200000 | 255.62 |
1269561600000 | 254.48 |
1269820800000 | 253.99 |
1269907200000 | 254.01 |
1269993600000 | 254.42 |
1270080000000 | 257.41 |
1270512000000 | 262.38 |
1270598400000 | 263.08 |
1270684800000 | 262.32 |
1270771200000 | 264.2 |
1271030400000 | 262.51 |
1271116800000 | 260.44 |
1271203200000 | 262 |
1271289600000 | 264.72 |
1271376000000 | 261.61 |
1271635200000 | 259.08 |
1271721600000 | 265.86 |
1271808000000 | 262.79 |
1271894400000 | 260.32 |
1271980800000 | 265.7 |
1272240000000 | 267.31 |
1272326400000 | 260.91 |
1272412800000 | 255.36 |
1272499200000 | 260.15 |
1272585600000 | 258.54 |
1272844800000 | 260.42 |
1272931200000 | 251.9 |
1273017600000 | 244.44 |
1273104000000 | 237.93 |
1273190400000 | 226.18 |
1273449600000 | 246.72 |
1273536000000 | 243.2 |
1273622400000 | 250.96 |
1273708800000 | 251.22 |
1273795200000 | 243.84 |
1274054400000 | 241.58 |
1274140800000 | 244.84 |
1274227200000 | 233.57 |
1274313600000 | 224.84 |
1274400000000 | 226.39 |
1274659200000 | 228.23 |
1274745600000 | 217.54 |
1274832000000 | 227.84 |
1274918400000 | 235.55 |
1275004800000 | 234.12 |
1275264000000 | 234.48 |
1275350400000 | 234.76 |
1275436800000 | 235.09 |
1275523200000 | 240.01 |
1275609600000 | 234.59 |
1275868800000 | 229.85 |
1275955200000 | 227.48 |
1276041600000 | 234.13 |
1276128000000 | 239.75 |
1276214400000 | 240.39 |
1276473600000 | 244.95 |
1276560000000 | 246.79 |
1276646400000 | 243.19 |
1276732800000 | 243.19 |
1276819200000 | 245.84 |
1277078400000 | 249.31 |
1277164800000 | 248.57 |
1277251200000 | 246.33 |
1277337600000 | 239.7 |
1277424000000 | 238.9 |
1277683200000 | 239.98 |
1277769600000 | 229.98 |
1277856000000 | 229.76 |
1277942400000 | 222.71 |
1278028800000 | 225.55 |
1278288000000 | 225.08 |
1278374400000 | 231.53 |
1278460800000 | 233.68 |
1278547200000 | 236.18 |
1278633600000 | 238.9 |
1278892800000 | 240.14 |
1278979200000 | 245.3 |
1279065600000 | 244.99 |
1279152000000 | 241.84 |
1279238400000 | 236.68 |
1279497600000 | 235.36 |
1279584000000 | 234.08 |
1279670400000 | 239.93 |
1279756800000 | 244.65 |
1279843200000 | 246.07 |
1280102400000 | 248.99 |
1280188800000 | 249.83 |
1280275200000 | 249.19 |
1280361600000 | 249.83 |
1280448000000 | 249.18 |
1280707200000 | 255.37 |
1280793600000 | 256.11 |
1280880000000 | 255.75 |
1280966400000 | 257.09 |
1281052800000 | 256.31 |
1281312000000 | 258.74 |
1281398400000 | 255.31 |
1281484800000 | 247.15 |
1281571200000 | 244.51 |
1281657600000 | 246.05 |
1281916800000 | 247.57 |
1282003200000 | 252.47 |
1282089600000 | 251.03 |
1282176000000 | 247.04 |
1282262400000 | 243.48 |
1282521600000 | 244.38 |
1282608000000 | 237.48 |
1282694400000 | 234.74 |
1282780800000 | 237.96 |
1282867200000 | 240.98 |
1283126400000 | 242.09 |
1283212800000 | 241.63 |
1283299200000 | 250.52 |
1283385600000 | 252.21 |
1283472000000 | 254.4 |
1283731200000 | 255.89 |
1283817600000 | 253.28 |
1283904000000 | 256.5 |
1283990400000 | 258.68 |
1284076800000 | 259.85 |
1284336000000 | 263.67 |
1284422400000 | 264.67 |
1284508800000 | 263.33 |
1284595200000 | 261.92 |
1284681600000 | 263.15 |
1284940800000 | 265.49 |
1285027200000 | 267.76 |
1285113600000 | 265.04 |
1285200000000 | 263.76 |
1285286400000 | 267.64 |
1285545600000 | 267.41 |
1285632000000 | 269.58 |
1285718400000 | 270.57 |
1285804800000 | 270.94 |
1285891200000 | 270.28 |
1286150400000 | 269.51 |
1286236800000 | 272.52 |
1286323200000 | 273.6 |
1286409600000 | 273.07 |
1286496000000 | 273.24 |
1286755200000 | 275.98 |
1286841600000 | 276.77 |
1286928000000 | 283.89 |
1287014400000 | 284.22 |
1287100800000 | 281.28 |
1287360000000 | 280.46 |
1287446400000 | 278.29 |
1287532800000 | 279.01 |
1287619200000 | 282.96 |
1287705600000 | 281.76 |
1287964800000 | 284.17 |
1288051200000 | 282.28 |
1288137600000 | 279.11 |
1288224000000 | 276.69 |
1288310400000 | 277.3 |
1288569600000 | 280.31 |
1288656000000 | 280.53 |
1288742400000 | 278.85 |
1288828800000 | 284.75 |
1288915200000 | 286.09 |
1289174400000 | 284.79 |
1289260800000 | 288.01 |
1289347200000 | 285.96 |
1289433600000 | 284.49 |
1289520000000 | 281.2 |
1289779200000 | 283.18 |
1289865600000 | 275.05 |
1289952000000 | 276.46 |
1290038400000 | 279.93 |
1290124800000 | 279.82 |
1290384000000 | 278.25 |
1290470400000 | 273.18 |
1290556800000 | 278.28 |
1290643200000 | 280.58 |
1290729600000 | 279.47 |
1290988800000 | 276.42 |
1291075200000 | 276.21 |
1291161600000 | 283.53 |
1291248000000 | 291.18 |
1291334400000 | 290.76 |
1291593600000 | 291.42 |
1291680000000 | 293.95 |
1291766400000 | 293.3 |
1291852800000 | 291.82 |
1291939200000 | 291.49 |
1292198400000 | 294.26 |
1292284800000 | 297.21 |
1292371200000 | 299.36 |
1292457600000 | 299.21 |
1292544000000 | 300.68 |
1292803200000 | 302.99 |
1292889600000 | 307.23 |
1292976000000 | 306.42 |
1293062400000 | 308.16 |
1293148800000 | 307.8 |
1293408000000 | 307.28 |
1293494400000 | 308.7 |
1293580800000 | 310.63 |
1293667200000 | 309.97 |
1293753600000 | 309.71 |
1294012800000 | 316.6 |
1294099200000 | 315.32 |
1294185600000 | 314.03 |
1294272000000 | 314.08 |
1294358400000 | 312.62 |
1294617600000 | 309.94 |
1294704000000 | 315.47 |
1294790400000 | 317.53 |
1294876800000 | 314.24 |
1294963200000 | 313.11 |
1295222400000 | 312.63 |
1295308800000 | 314.52 |
1295395200000 | 309.25 |
1295481600000 | 302.67 |
1295568000000 | 304.66 |
1295827200000 | 303.64 |
1295913600000 | 304.36 |
1296000000000 | 308.75 |
1296086400000 | 310.22 |
1296172800000 | 309.01 |
1296432000000 | 307.4 |
1296518400000 | 311.29 |
1296604800000 | 306.46 |
1296691200000 | 307.14 |
1296777600000 | 310.75 |
1297036800000 | 313.81 |
1297123200000 | 311.91 |
1297209600000 | 311.67 |
1297296000000 | 307.7 |
1297382400000 | 310.28 |
1297641600000 | 313.63 |
1297728000000 | 310.74 |
1297814400000 | 311.88 |
1297900800000 | 309.86 |
1297987200000 | 311.41 |
1298246400000 | 308.17 |
1298332800000 | 306.75 |
1298419200000 | 302.69 |
1298505600000 | 302.79 |
1298592000000 | 307.02 |
1298851200000 | 311.17 |
1298937600000 | 312.5 |
1299024000000 | 309.55 |
1299110400000 | 311.58 |
1299196800000 | 312.49 |
1299456000000 | 312.5 |
1299542400000 | 313.03 |
1299628800000 | 315.23 |
1299715200000 | 310.28 |
1299801600000 | 305.02 |
1300060800000 | 301.13 |
1300147200000 | 294.23 |
1300233600000 | 291.49 |
1300320000000 | 296.01 |
1300406400000 | 301.59 |
1300665600000 | 306.08 |
1300752000000 | 305.01 |
1300838400000 | 305.9 |
1300924800000 | 308.86 |
1301011200000 | 310.32 |
1301270400000 | 311.57 |
1301356800000 | 311.08 |
1301443200000 | 314.12 |
1301529600000 | 313.19 |
1301616000000 | 316.01 |
1301875200000 | 316.18 |
1301961600000 | 316.57 |
1302048000000 | 317.37 |
1302134400000 | 315.17 |
1302220800000 | 316.9 |
1302480000000 | 315.86 |
1302566400000 | 309.29 |
1302652800000 | 312.46 |
1302739200000 | 311.35 |
1302825600000 | 311.76 |
1303084800000 | 306.17 |
1303171200000 | 309.71 |
1303257600000 | 314.19 |
1303344000000 | 315.42 |
1303776000000 | 315.45 |
1303862400000 | 315.42 |
1303948800000 | 316.98 |
1304035200000 | 319.24 |
1304294400000 | 319.91 |
1304380800000 | 316.36 |
1304467200000 | 310.85 |
1304553600000 | 309.72 |
1304640000000 | 313.81 |
1304899200000 | 314.46 |
1304985600000 | 316.98 |
1305072000000 | 316.83 |
1305158400000 | 313.57 |
1305244800000 | 315 |
1305504000000 | 315.67 |
1305590400000 | 313.9 |
1305676800000 | 314.62 |
1305763200000 | 316.36 |
1305849600000 | 316.44 |
1306108800000 | 310.61 |
1306195200000 | 310.77 |
1306281600000 | 310.88 |
1306368000000 | 310.77 |
1306454400000 | 313.58 |
1306713600000 | 313.78 |
1306800000000 | 315.99 |
1306886400000 | 315.37 |
1306972800000 | 314.09 |
1307059200000 | 310.51 |
1307318400000 | 308.9 |
1307404800000 | 307.15 |
1307491200000 | 299.28 |
1307577600000 | 300.56 |
1307664000000 | 295.52 |
1307923200000 | 294.95 |
1308009600000 | 296.68 |
1308096000000 | 290.49 |
1308182400000 | 285.68 |
1308268800000 | 286.3 |
1308528000000 | 281.26 |
1308614400000 | 287 |
1308700800000 | 286.26 |
1308787200000 | 280.71 |
1308873600000 | 280.93 |
1309132800000 | 280.46 |
1309219200000 | 282.69 |
1309305600000 | 291.86 |
1309392000000 | 298 |
1309478400000 | 300.07 |
1309737600000 | 302.49 |
1309824000000 | 302.51 |
1309910400000 | 300.39 |
1309996800000 | 304.4 |
1310083200000 | 300.68 |
1310342400000 | 293.41 |
1310428800000 | 290.3 |
1310515200000 | 292.58 |
1310601600000 | 287.7 |
1310688000000 | 286.64 |
1310947200000 | 280.45 |
1311033600000 | 284.9 |
1311120000000 | 290.47 |
1311206400000 | 293.02 |
1311292800000 | 294.78 |
1311552000000 | 294.16 |
1311638400000 | 292.76 |
1311724800000 | 290.15 |
1311811200000 | 287.95 |
1311897600000 | 286.44 |
1312156800000 | 282.73 |
1312243200000 | 274.57 |
1312329600000 | 265.33 |
1312416000000 | 250.03 |
1312502400000 | 244.71 |
1312761600000 | 229.31 |
1312848000000 | 234.96 |
1312934400000 | 233.13 |
1313020800000 | 240.16 |
1313107200000 | 247.99 |
1313366400000 | 253.22 |
1313452800000 | 249.98 |
1313539200000 | 252.55 |
1313625600000 | 238.01 |
1313712000000 | 233.62 |
1313971200000 | 235.24 |
1314057600000 | 236.28 |
1314144000000 | 239.8 |
1314230400000 | 239.31 |
1314316800000 | 238.47 |
1314576000000 | 244.54 |
1314662400000 | 245.14 |
1314748800000 | 254.04 |
1314835200000 | 253.35 |
1314921600000 | 247.49 |
1315180800000 | 237.14 |
1315267200000 | 236.91 |
1315353600000 | 244.43 |
1315440000000 | 246.23 |
1315526400000 | 240.56 |
1315785600000 | 229.98 |
1315872000000 | 228.77 |
1315958400000 | 230.26 |
1316044800000 | 237.84 |
1316131200000 | 241.43 |
1316390400000 | 235.3 |
1316476800000 | 238.72 |
1316563200000 | 236.46 |
1316649600000 | 224.49 |
1316736000000 | 222.28 |
1316995200000 | 221.45 |
1317081600000 | 231.09 |
1317168000000 | 228.92 |
1317254400000 | 231.11 |
1317340800000 | 227.62 |
1317600000000 | 225.44 |
1317686400000 | 216.56 |
1317772800000 | 222.56 |
1317859200000 | 228.25 |
1317945600000 | 228.91 |
1318204800000 | 235.21 |
1318291200000 | 234.34 |
1318377600000 | 238.88 |
1318464000000 | 236.94 |
1318550400000 | 241.35 |
1318809600000 | 238.5 |
1318896000000 | 239.36 |
1318982400000 | 238.34 |
1319068800000 | 236.12 |
1319155200000 | 241.88 |
1319414400000 | 248.43 |
1319500800000 | 247.01 |
1319587200000 | 248.11 |
1319673600000 | 257.75 |
1319760000000 | 256.98 |
1320019200000 | 250.66 |
1320105600000 | 239.44 |
1320192000000 | 241.56 |
1320278400000 | 247.05 |
1320364800000 | 246.48 |
1320624000000 | 245.94 |
1320710400000 | 247.71 |
1320796800000 | 243.16 |
1320883200000 | 240.91 |
1320969600000 | 246.55 |
1321228800000 | 245.11 |
1321315200000 | 243.51 |
1321401600000 | 242.7 |
1321488000000 | 237.99 |
1321574400000 | 235.89 |
1321833600000 | 227.57 |
1321920000000 | 226.72 |
1322006400000 | 221.68 |
1322092800000 | 222.18 |
1322179200000 | 222.58 |
1322438400000 | 231.13 |
1322524800000 | 233.52 |
1322611200000 | 244.18 |
1322697600000 | 240.81 |
1322784000000 | 243.45 |
1323043200000 | 247.44 |
1323129600000 | 247.01 |
1323216000000 | 245.42 |
1323302400000 | 239.41 |
1323388800000 | 240.09 |
1323648000000 | 233.7 |
1323734400000 | 234.78 |
1323820800000 | 229.44 |
1323907200000 | 231.79 |
1323993600000 | 232.94 |
1324252800000 | 233.35 |
1324339200000 | 240.76 |
1324425600000 | 240.94 |
1324512000000 | 244.24 |
1324598400000 | 246.44 |
1324944000000 | 246.15 |
1325030400000 | 244.75 |
1325116800000 | 246.26 |
1325203200000 | 249.58 |
1325462400000 | 254.24 |
1325548800000 | 258.15 |
1325635200000 | 256.74 |
1325721600000 | 256.72 |
1325808000000 | 257.6 |
1326067200000 | 257.32 |
1326153600000 | 261.7 |
1326240000000 | 262.29 |
1326326400000 | 264.29 |
1326412800000 | 264.12 |
1326672000000 | 266.21 |
1326758400000 | 268.97 |
1326844800000 | 271.34 |
1326931200000 | 276.27 |
1327017600000 | 276.29 |
1327276800000 | 277.69 |
1327363200000 | 273.69 |
1327449600000 | 273.99 |
1327536000000 | 276.93 |
1327622400000 | 276.84 |
1327881600000 | 272.26 |
1327968000000 | 274.31 |
1328054400000 | 280.51 |
1328140800000 | 283.2 |
1328227200000 | 287.15 |
1328486400000 | 287.62 |
1328572800000 | 284.71 |
1328659200000 | 286.4 |
1328745600000 | 285.9 |
1328832000000 | 285.98 |
1329091200000 | 287.69 |
1329177600000 | 288.1 |
1329264000000 | 290.63 |
1329350400000 | 289.17 |
1329436800000 | 291.36 |
1329696000000 | 294.53 |
1329782400000 | 293.02 |
1329868800000 | 291.13 |
1329955200000 | 288.12 |
1330041600000 | 289.75 |
1330300800000 | 287.73 |
1330387200000 | 288.71 |
1330473600000 | 291.1 |
1330560000000 | 291.99 |
1330646400000 | 292.22 |
1330905600000 | 290.71 |
1330992000000 | 279.61 |
1331078400000 | 282.79 |
1331164800000 | 289.96 |
1331251200000 | 290.78 |
1331510400000 | 289.79 |
1331596800000 | 294.19 |
1331683200000 | 293.9 |
1331769600000 | 294.41 |
1331856000000 | 294.95 |
1332115200000 | 294.13 |
1332201600000 | 289.43 |
1332288000000 | 289.43 |
1332374400000 | 284.34 |
1332460800000 | 285.47 |
1332720000000 | 291.14 |
1332806400000 | 289.63 |
1332892800000 | 287.57 |
1332979200000 | 284.04 |
1333065600000 | 287.94 |
1333324800000 | 291.5 |
1333411200000 | 291.93 |
1333497600000 | 286 |
1333584000000 | 286.35 |
1334016000000 | 276.68 |
1334102400000 | 278.4 |
1334188800000 | 283.16 |
1334275200000 | 281 |
1334534400000 | 281.09 |
1334620800000 | 287.61 |
1334707200000 | 287.29 |
1334793600000 | 287.35 |
1334880000000 | 288.65 |
1335139200000 | 281.12 |
1335225600000 | 284.66 |
1335312000000 | 288.9 |
1335398400000 | 286.47 |
1335484800000 | 290.33 |
1335744000000 | 291.21 |
1335830400000 | 291.55 |
1335916800000 | 290.68 |
1336003200000 | 292.94 |
1336089600000 | 286.29 |
1336348800000 | 288.39 |
1336435200000 | 281.92 |
1336521600000 | 279.61 |
1336608000000 | 283 |
1336694400000 | 284.82 |
1336953600000 | 276.93 |
1337040000000 | 274.22 |
1337126400000 | 272.66 |
1337212800000 | 272.06 |
1337299200000 | 265.81 |
1337558400000 | 270 |
1337644800000 | 277.39 |
1337731200000 | 271.11 |
1337817600000 | 272.77 |
1337904000000 | 273.05 |
1338163200000 | 273.52 |
1338249600000 | 277.63 |
1338336000000 | 273.91 |
1338422400000 | 271.45 |
1338508800000 | 263.91 |
1338768000000 | 260.37 |
1338854400000 | 261.67 |
1338940800000 | 265.78 |
1339027200000 | 272.81 |
1339113600000 | 271.17 |
1339372800000 | 271.25 |
1339459200000 | 269.34 |
1339545600000 | 265.38 |
1339632000000 | 265.04 |
1339718400000 | 269.97 |
1339977600000 | 269.76 |
1340064000000 | 273.9 |
1340150400000 | 276.94 |
1340236800000 | 276.04 |
1340323200000 | 274.22 |
1340582400000 | 267.67 |
1340668800000 | 265.74 |
1340755200000 | 269.94 |
1340841600000 | 268.1 |
1340928000000 | 278.07 |
1341187200000 | 281.02 |
1341273600000 | 284.55 |
1341360000000 | 285.29 |
1341446400000 | 286.2 |
1341532800000 | 281.52 |
1341792000000 | 280.07 |
1341878400000 | 284.36 |
1341964800000 | 282.87 |
1342051200000 | 280.34 |
1342137600000 | 283.79 |
1342396800000 | 285.92 |
1342483200000 | 287.09 |
1342569600000 | 288.81 |
1342656000000 | 293.27 |
1342742400000 | 291.26 |
1343001600000 | 284.21 |
1343088000000 | 284.75 |
1343174400000 | 285.05 |
1343260800000 | 289.41 |
1343347200000 | 291.26 |
1343606400000 | 296 |
1343692800000 | 293.28 |
1343779200000 | 292.81 |
1343865600000 | 290.35 |
1343952000000 | 295.67 |
1344211200000 | 298.11 |
1344297600000 | 299.08 |
1344384000000 | 298.97 |
1344470400000 | 301.7 |
1344556800000 | 301.52 |
1344816000000 | 299.7 |
1344902400000 | 300.83 |
1344988800000 | 300.35 |
1345075200000 | 299.08 |
1345161600000 | 302.63 |
1345420800000 | 301.41 |
1345507200000 | 302.38 |
1345593600000 | 299.09 |
1345680000000 | 296.92 |
1345766400000 | 296.75 |
1346025600000 | 297.46 |
1346112000000 | 294.67 |
1346198400000 | 294.82 |
1346284800000 | 293.93 |
1346371200000 | 296.31 |
1346630400000 | 297.03 |
1346716800000 | 295.2 |
1346803200000 | 296.02 |
1346889600000 | 299.83 |
1346976000000 | 303.4 |
1347235200000 | 303.25 |
1347321600000 | 304.31 |
1347408000000 | 306.86 |
1347494400000 | 305.43 |
1347580800000 | 310.77 |
1347840000000 | 309.58 |
1347926400000 | 307.87 |
1348012800000 | 309.47 |
1348099200000 | 308.37 |
1348185600000 | 308.5899 |
1348444800000 | 307.27 |
1348531200000 | 309.8399 |
1348617600000 | 305.05 |
1348704000000 | 307.33 |
1348790400000 | 306.85 |
1349049600000 | 309.46 |
1349136000000 | 308.25 |
1349222400000 | 305.29 |
1349308800000 | 306.4 |
1349395200000 | 311.08 |
1349654400000 | 308.93 |
1349740800000 | 307.37 |
1349827200000 | 304.15 |
1349913600000 | 304.3399 |
1350000000000 | 303.05 |
1350259200000 | 303.69 |
1350345600000 | 305.26 |
1350432000000 | 306.45 |
1350518400000 | 307.74 |
1350604800000 | 306.21 |
1350864000000 | 304.52 |
1350950400000 | 299.08 |
1351036800000 | 300.02 |
1351123200000 | 300.67 |
1351209600000 | 301.47 |
1351468800000 | 301.69 |
1351555200000 | 303.61 |
1351641600000 | 304.75 |
1351728000000 | 307.55 |
1351814400000 | 308.75 |
1352073600000 | 307.82 |
1352160000000 | 309.56 |
1352246400000 | 306.75 |
1352332800000 | 305.85 |
1352419200000 | 304.31 |
1352678400000 | 303.24 |
1352764800000 | 300.22 |
1352851200000 | 299.72 |
1352937600000 | 295.32 |
1353024000000 | 294.04 |
1353283200000 | 298.88 |
1353369600000 | 299.05 |
1353456000000 | 301.07 |
1353542400000 | 304.2 |
1353628800000 | 305.9 |
1353888000000 | 304.46 |
1353974400000 | 304.35 |
1354060800000 | 303.41 |
1354147200000 | 306.64 |
1354233600000 | 307.76 |
1354492800000 | 308.87 |
1354579200000 | 308.89 |
1354665600000 | 309.77 |
1354752000000 | 312.11 |
1354838400000 | 312.26 |
1355097600000 | 310.7 |
1355184000000 | 312.72 |
1355270400000 | 312.93 |
1355356800000 | 310.72 |
1355443200000 | 311.3399 |
1355702400000 | 311.52 |
1355788800000 | 314.12 |
1355875200000 | 316.62 |
1355961600000 | 317.91 |
1356048000000 | 317.64 |
1356307200000 | 316.62 |
1356566400000 | 316.66 |
1356652800000 | 315.88 |
1356912000000 | 316.85 |
1357084800000 | 325.13 |
1357171200000 | 326.08 |
1357257600000 | 327.12 |
1357516800000 | 327.42 |
1357603200000 | 327.91 |
1357689600000 | 328.89 |
1357776000000 | 328.2799 |
1357862400000 | 327.11 |
1358121600000 | 327.38 |
1358208000000 | 325.96 |
1358294400000 | 327.37 |
1358380800000 | 329.5299 |
1358467200000 | 329.88 |
1358726400000 | 331.9 |
1358812800000 | 332.31 |
1358899200000 | 333.4 |
1358985600000 | 333.6 |
1359072000000 | 334.01 |
1359331200000 | 334.83 |
1359417600000 | 334.58 |
1359504000000 | 334.31 |
1359590400000 | 331.94 |
1359676800000 | 336.5899 |
1359936000000 | 334.26 |
1360022400000 | 335.7 |
1360108800000 | 335.65 |
1360195200000 | 336.39 |
1360281600000 | 338.88 |
1360540800000 | 339.31 |
1360627200000 | 342.92 |
1360713600000 | 348.12 |
1360800000000 | 348.05 |
1360886400000 | 349.5299 |
1361145600000 | 349 |
1361232000000 | 353.91 |
1361318400000 | 357.21 |
1361404800000 | 351.31 |
1361491200000 | 353.19 |
1361750400000 | 353.8399 |
1361836800000 | 351.41 |
1361923200000 | 354.13 |
1362009600000 | 355.79 |
1362096000000 | 355.42 |
1362355200000 | 354.32 |
1362441600000 | 359.7799 |
1362528000000 | 359.52 |
1362614400000 | 360.37 |
1362700800000 | 361.72 |
1362960000000 | 362.16 |
1363046400000 | 363.05 |
1363132800000 | 362.26 |
1363219200000 | 362.62 |
1363305600000 | 362.0299 |
1363564800000 | 361.35 |
1363651200000 | 359.43 |
1363737600000 | 359.01 |
1363824000000 | 357.26 |
1363910400000 | 355.16 |
1364169600000 | 356.18 |
1364256000000 | 357.33 |
1364342400000 | 357.23 |
1364428800000 | 357.7799 |
1364860800000 | 362.27 |
1364947200000 | 361.92 |
1365033600000 | 356.35 |
1365120000000 | 351.25 |
1365379200000 | 352.5299 |
1365465600000 | 353.68 |
1365552000000 | 358 |
1365638400000 | 360.13 |
1365724800000 | 358.12 |
1365984000000 | 352.97 |
1366070400000 | 349.95 |
1366156800000 | 343.71 |
1366243200000 | 343.25 |
1366329600000 | 344.79 |
1366588800000 | 345.07 |
1366675200000 | 349.37 |
1366761600000 | 351.48 |
1366848000000 | 356.13 |
1366934400000 | 356.0299 |
1367193600000 | 357 |
1367280000000 | 358.24 |
1367366400000 | 358.3399 |
1367452800000 | 359.89 |
1367539200000 | 363.01 |
1367798400000 | 363.93 |
1367884800000 | 365.25 |
1367971200000 | 369.95 |
1368057600000 | 370.46 |
1368144000000 | 371.36 |
1368403200000 | 372.32 |
1368489600000 | 373.67 |
1368576000000 | 375.14 |
1368662400000 | 376.13 |
1368748800000 | 376.08 |
1369008000000 | 377.71 |
1369094400000 | 380.66 |
1369180800000 | 380.38 |
1369267200000 | 371.13 |
1369353600000 | 372.02 |
1369612800000 | 373.45 |
1369699200000 | 377.15 |
1369785600000 | 372.49 |
1369872000000 | 374.75 |
1369958400000 | 372.43 |
1370217600000 | 370.52 |
1370304000000 | 370.0299 |
1370390400000 | 364.66 |
1370476800000 | 361.63 |
1370563200000 | 362.85 |
1370822400000 | 361.96 |
1370908800000 | 355.1 |
1370995200000 | 358.32 |
1371081600000 | 357.23 |
1371168000000 | 361.86 |
1371427200000 | 363.4 |
1371513600000 | 362.35 |
1371600000000 | 362.88 |
1371686400000 | 350.48 |
1371772800000 | 348.6 |
1372032000000 | 337.57 |
1372118400000 | 343 |
1372204800000 | 349.96 |
1372291200000 | 353.95 |
1372377600000 | 351.74 |
1372636800000 | 356.61 |
1372723200000 | 358.75 |
1372809600000 | 355.98 |
1372896000000 | 362.4 |
1372982400000 | 359.51 |
1373241600000 | 362.64 |
1373328000000 | 365.26 |
1373414400000 | 366.89 |
1373500800000 | 369.74 |
1373587200000 | 370.98 |
1373846400000 | 372.01 |
1373932800000 | 372.48 |
1374019200000 | 374.39 |
1374105600000 | 376.32 |
1374192000000 | 377.87 |
1374451200000 | 378.64 |
1374537600000 | 380.26 |
1374624000000 | 380.67 |
1374710400000 | 378.8399 |
1374796800000 | 377.67 |
1375056000000 | 377.95 |
1375142400000 | 378.27 |
1375228800000 | 378.21 |
1375315200000 | 382.55 |
1375401600000 | 380.74 |
1375660800000 | 383.25 |
1375747200000 | 380.86 |
1375833600000 | 378.89 |
1375920000000 | 381.47 |
1376006400000 | 384.7 |
1376265600000 | 384.7799 |
1376352000000 | 384.83 |
1376438400000 | 387.65 |
1376524800000 | 382.07 |
1376611200000 | 383.81 |
1376870400000 | 385.38 |
1376956800000 | 381.8 |
1377043200000 | 378.56 |
1377129600000 | 381.9 |
1377216000000 | 383.39 |
1377475200000 | 382.15 |
1377561600000 | 376.7799 |
1377648000000 | 375.55 |
1377734400000 | 377.63 |
1377820800000 | 374.19 |
1378080000000 | 381.5299 |
1378166400000 | 382.69 |
1378252800000 | 383.65 |
1378339200000 | 384.42 |
1378425600000 | 385.56 |
1378684800000 | 387.02 |
1378771200000 | 395.32 |
1378857600000 | 396.89 |
1378944000000 | 396.17 |
1379030400000 | 396.54 |
1379289600000 | 399.1 |
1379376000000 | 398.7 |
1379462400000 | 399.41 |
1379548800000 | 403.85 |
1379635200000 | 401.15 |
1379894400000 | 399.04 |
1379980800000 | 398.2799 |
1380067200000 | 395.71 |
1380153600000 | 398.13 |
1380240000000 | 396.95 |
1380499200000 | 393.24 |
1380585600000 | 398.66 |
1380672000000 | 396.21 |
1380758400000 | 397.13 |
1380844800000 | 395.08 |
1381104000000 | 392.0899 |
1381190400000 | 388.48 |
1381276800000 | 385.12 |
1381363200000 | 389.13 |
1381449600000 | 391.29 |
1381708800000 | 391.0899 |
1381795200000 | 394.15 |
1381881600000 | 395.0899 |
1381968000000 | 395.46 |
1382054400000 | 398.29 |
1382313600000 | 402.38 |
1382400000000 | 402.63 |
1382486400000 | 401.04 |
1382572800000 | 402.24 |
1382659200000 | 403.5 |
1382918400000 | 402.2 |
1383004800000 | 403.08 |
1383091200000 | 403.42 |
1383177600000 | 401.92 |
1383264000000 | 403.06 |
1383523200000 | 404.14 |
1383609600000 | 403.01 |
1383696000000 | 409.67 |
1383782400000 | 410.43 |
1383868800000 | 406.48 |
1384128000000 | 408.99 |
1384214400000 | 402.5899 |
1384300800000 | 398.9 |
1384387200000 | 401.46 |
1384473600000 | 403.14 |
1384732800000 | 406.1 |
1384819200000 | 403.68 |
1384905600000 | 402.66 |
1384992000000 | 401.0299 |
1385078400000 | 403.19 |
1385337600000 | 405.06 |
1385424000000 | 407.27 |
1385510400000 | 409.74 |
1385596800000 | 411.1 |
1385683200000 | 411.17 |
1385942400000 | 411.56 |
1386028800000 | 405.54 |
1386115200000 | 402.5899 |
1386201600000 | 400.1 |
1386288000000 | 400.3 |
1386547200000 | 399.77 |
1386633600000 | 398.2 |
1386720000000 | 396.08 |
1386806400000 | 390.46 |
1386892800000 | 391.14 |
1387152000000 | 392.75 |
1387238400000 | 392.41 |
1387324800000 | 395.37 |
1387411200000 | 400.8 |
1387497600000 | 404.38 |
1387756800000 | 408.5899 |
1387843200000 | 408.55 |
1388102400000 | 412.63 |
1388361600000 | 415.76 |
1388448000000 | 416.7 |
1388620800000 | 414.64 |
1388707200000 | 417.93 |
1388966400000 | 416.67 |
1389052800000 | 416.81 |
1389139200000 | 416.93 |
1389225600000 | 419.49 |
1389312000000 | 424.44 |
1389571200000 | 426.55 |
1389657600000 | 427.54 |
1389744000000 | 430.85 |
1389830400000 | 430.06 |
1389916800000 | 432.73 |
1390176000000 | 431.92 |
1390262400000 | 430.82 |
1390348800000 | 433.61 |
1390435200000 | 429 |
1390521600000 | 419.83 |
1390780800000 | 414.23 |
1390867200000 | 418.68 |
1390953600000 | 414.89 |
1391040000000 | 414.79 |
1391126400000 | 412.7 |
1391385600000 | 409.49 |
1391472000000 | 407.93 |
1391558400000 | 409.25 |
1391644800000 | 416.85 |
1391731200000 | 417.65 |
1391990400000 | 420.95 |
1392076800000 | 425.01 |
1392163200000 | 427.56 |
1392249600000 | 425.14 |
1392336000000 | 427.66 |
1392595200000 | 429.85 |
1392681600000 | 427.02 |
1392768000000 | 429.64 |
1392854400000 | 428.15 |
1392940800000 | 431.33 |
1393200000000 | 436.27 |
1393286400000 | 437.44 |
1393372800000 | 438.87 |
1393459200000 | 437.29 |
1393545600000 | 442.27 |
1393804800000 | 428.13 |
1393891200000 | 437.16 |
1393977600000 | 438 |
1394064000000 | 438.92 |
1394150400000 | 436.53 |
1394409600000 | 434.13 |
1394496000000 | 435.71 |
1394582400000 | 429.86 |
1394668800000 | 427.58 |
1394755200000 | 423.93 |
1395014400000 | 430.69 |
1395100800000 | 434.24 |
1395187200000 | 432.73 |
1395273600000 | 429.13 |
1395360000000 | 428.75 |
1395619200000 | 424.35 |
1395705600000 | 429.62 |
1395792000000 | 432.06 |
1395878400000 | 433.64 |
1395964800000 | 435.41 |
1396224000000 | 438.48 |
1396310400000 | 442.39 |
1396396800000 | 443.22 |
1396483200000 | 441.09 |
1396569600000 | 445.47 |
1396828800000 | 441.11 |
1396915200000 | 437.26 |
1397001600000 | 442.12 |
1397088000000 | 438.99 |
1397174400000 | 431.38 |
1397433600000 | 427.98 |
1397520000000 | 425.22 |
1397606400000 | 429.43 |
1397692800000 | 430.56 |
1398124800000 | 440.07 |
1398211200000 | 439.65 |
1398297600000 | 442.08 |
1398384000000 | 442.12 |
1398643200000 | 441.63 |
1398729600000 | 445.18 |
1398816000000 | 446.48 |
1398902400000 | 447.71 |
1398988800000 | 451.1 |
1399248000000 | 448.52 |
1399334400000 | 450.34 |
1399420800000 | 450.72 |
1399507200000 | 455.35 |
1399593600000 | 454.85 |
1399852800000 | 459.91 |
1399939200000 | 462.05 |
1400025600000 | 462.3 |
1400112000000 | 459.31 |
1400198400000 | 456.15 |
1400457600000 | 456.52 |
1400544000000 | 457.24 |
1400630400000 | 459.51 |
1400716800000 | 462.4 |
1400803200000 | 462.31 |
1401062400000 | 463.98 |
1401148800000 | 466.58 |
1401235200000 | 466.93 |
1401321600000 | 467.23 |
1401408000000 | 464.74 |
1401667200000 | 467.32 |
1401753600000 | 464.52 |
1401840000000 | 466.08 |
1401926400000 | 466.59 |
1402012800000 | 470.33 |
1402272000000 | 472.09 |
1402358400000 | 473.11 |
1402444800000 | 469.04 |
1402531200000 | 469.95 |
1402617600000 | 468.61 |
1402876800000 | 463.61 |
1402963200000 | 463.95 |
1403049600000 | 464.73 |
1403136000000 | 463.53 |
1403222400000 | 463.41 |
1403481600000 | 467.74 |
1403568000000 | 464.72 |
1403654400000 | 458.58 |
1403740800000 | 460.07 |
1403827200000 | 461.18 |
1404086400000 | 462.77 |
1404172800000 | 462.98 |
1404259200000 | 465.03 |
1404345600000 | 468.57 |
1404432000000 | 467.98 |
1404691200000 | 466.32 |
1404777600000 | 460.91 |
1404864000000 | 460.81 |
1404950400000 | 454.27 |
1405036800000 | 453.93 |
1405296000000 | 458.77 |
1405382400000 | 455.84 |
1405468800000 | 459.18 |
1405555200000 | 457.93 |
1405641600000 | 454.03 |
1405900800000 | 453.56 |
1405987200000 | 456.19 |
1406073600000 | 458.65 |
1406160000000 | 457.4 |
1406246400000 | 456.86 |
1406505600000 | 453.79 |
1406592000000 | 453.72 |
1406678400000 | 450.59 |
1406764800000 | 444.47 |
1406851200000 | 438.65 |
1407110400000 | 437.91 |
1407196800000 | 440.23 |
1407283200000 | 433.35 |
1407369600000 | 429.4 |
1407456000000 | 424.19 |
1407715200000 | 435.69 |
1407801600000 | 434.66 |
1407888000000 | 435.33 |
1407974400000 | 436.28 |
1408060800000 | 435.95 |
1408320000000 | 440.48 |
1408406400000 | 444.34 |
1408492800000 | 443.78 |
1408579200000 | 447.27 |
1408665600000 | 445.76 |
1408924800000 | 448.89 |
1409011200000 | 451.59 |
1409097600000 | 453.27 |
1409184000000 | 448.76 |
1409270400000 | 447.41 |
1409529600000 | 445.78 |
1409616000000 | 445.86 |
1409702400000 | 447.96 |
1409788800000 | 452.46 |
1409875200000 | 448.88 |
1410134400000 | 448.63 |
1410220800000 | 446.12 |
1410307200000 | 443.98 |
1410393600000 | 440.71 |
1410480000000 | 441.4 |
1410739200000 | 440.7 |
1410825600000 | 437.1 |
1410912000000 | 439.23 |
1410998400000 | 442.93 |
1411084800000 | 443.42 |
1411344000000 | 443.13 |
1411430400000 | 437.59 |
1411516800000 | 437.31 |
1411603200000 | 434.9 |
1411689600000 | 434.46 |
1411948800000 | 433.78 |
1412035200000 | 439.44 |
1412121600000 | 434.05 |
1412208000000 | 424.04 |
1412294400000 | 427.6 |
1412553600000 | 426.82 |
1412640000000 | 416.8399 |
1412726400000 | 411.99 |
1412812800000 | 409.15 |
1412899200000 | 403.15 |
1413158400000 | 401.79 |
1413244800000 | 404.63 |
1413331200000 | 394.6 |
1413417600000 | 391.88 |
1413504000000 | 406.23 |
1413763200000 | 405.1 |
1413849600000 | 416.2799 |
1413936000000 | 422.82 |
1414022400000 | 426.36 |
1414108800000 | 423.42 |
1414368000000 | 420.81 |
1414454400000 | 424.94 |
1414540800000 | 428.17 |
1414627200000 | 429.53 |
1414713600000 | 435.49 |
1414972800000 | 434.65 |
1415059200000 | 431.18 |
1415145600000 | 436.08 |
1415232000000 | 437.47 |
1415318400000 | 435.73 |
1415577600000 | 440.44 |
1415664000000 | 440.9 |
1415750400000 | 436.43 |
1415836800000 | 435.23 |
1415923200000 | 435.63 |
1416182400000 | 435.16 |
1416268800000 | 437.92 |
1416355200000 | 436.12 |
1416441600000 | 435.42 |
1416528000000 | 441.88 |
1416787200000 | 445.52 |
1416873600000 | 446.35 |
1416960000000 | 444.68 |
1417046400000 | 441.36 |
1417132800000 | 437.16 |
1417392000000 | 436.63 |
1417478400000 | 437.3 |
1417564800000 | 442.47 |
1417651200000 | 438.37 |
1417737600000 | 441.98 |
1417996800000 | 440.75 |
1418083200000 | 435.48 |
1418169600000 | 435.52 |
1418256000000 | 433.14 |
1418342400000 | 426.3 |
1418601600000 | 420.11 |
1418688000000 | 415.99 |
1418774400000 | 421.13 |
1418860800000 | 433.87 |
1418947200000 | 436.29 |
1419206400000 | 438.68 |
1419292800000 | 442.56 |
1419379200000 | 440.97 |
1419811200000 | 442.08 |
1419897600000 | 443.32 |
1419984000000 | 441.75 |
1420156800000 | 445.6 |
1420416000000 | 443.67 |
1420502400000 | 443.77 |
1420588800000 | 437.6 |
1420675200000 | 445.45 |
1420761600000 | 443.26 |
1421020800000 | 442.43 |
1421107200000 | 446.69 |
1421193600000 | 441.49 |
1421280000000 | 447.86 |
1421366400000 | 452.02 |
1421625600000 | 454.84 |
1421712000000 | 456.74 |
1421798400000 | 457.4 |
1421884800000 | 465.19 |
1421971200000 | 469.99 |
1422230400000 | 473.79 |
1422316800000 | 467.31 |
1422403200000 | 470.91 |
1422489600000 | 470.33 |
1422576000000 | 474.91 |
1422835200000 | 476.39 |
1422921600000 | 479.14 |
1423008000000 | 478.71 |
1423094400000 | 484.82 |
1423180800000 | 484.66 |
1423440000000 | 483.06 |
1423526400000 | 489.78 |
1423612800000 | 482.93 |
1423699200000 | 488.42 |
1423785600000 | 495.65 |
1424044800000 | 497.72 |
1424131200000 | 496.4 |
1424217600000 | 501.51 |
1424304000000 | 499.68 |
1424390400000 | 501.3 |
1424649600000 | 501.98 |
1424736000000 | 504.82 |
1424822400000 | 508.08 |
1424908800000 | 511.2 |
1424995200000 | 512.48 |
1425254400000 | 510.19 |
1425340800000 | 507.52 |
1425427200000 | 504.18 |
1425513600000 | 512.2 |
1425600000000 | 512.57 |
1425859200000 | 509.63 |
1425945600000 | 504.51 |
1426032000000 | 510.44 |
1426118400000 | 511.32 |
1426204800000 | 513.86 |
1426464000000 | 515.1799 |
1426550400000 | 508.85 |
1426636800000 | 509.72 |
1426723200000 | 517.95 |
1426809600000 | 517.48 |
1427068800000 | 518.1 |
1427155200000 | 521.65 |
1427241600000 | 517.17 |
1427328000000 | 509.23 |
1427414400000 | 510.11 |
1427673600000 | 516.99 |
1427760000000 | 518.29 |
1427846400000 | 519.63 |
1427932800000 | 519.1 |
1428364800000 | 526.61 |
1428451200000 | 527.72 |
1428537600000 | 533.02 |
1428624000000 | 539.21 |
1428883200000 | 541.78 |
1428969600000 | 543.28 |
1429056000000 | 548.55 |
1429142400000 | 549.05 |
1429228800000 | 537.41 |
1429488000000 | 540.22 |
1429574400000 | 545.74 |
1429660800000 | 538.2 |
1429747200000 | 537.52 |
1429833600000 | 541.87 |
1430092800000 | 550.9 |
1430179200000 | 541.54 |
1430265600000 | 531.71 |
1430352000000 | 532.32 |
1430438400000 | 530.58 |
1430697600000 | 536.64 |
1430784000000 | 531.25 |
1430870400000 | 527.42 |
1430956800000 | 525.3 |
1431043200000 | 534.25 |
1431302400000 | 535.15 |
1431388800000 | 528.15 |
1431475200000 | 534.13 |
1431561600000 | 532.41 |
1431648000000 | 536.14 |
1431907200000 | 538.45 |
1431993600000 | 544.34 |
1432080000000 | 543.98 |
1432166400000 | 543.96 |
1432252800000 | 544.76 |
1432512000000 | 543.87 |
1432598400000 | 540.29 |
1432684800000 | 541.28 |
1432771200000 | 539.19 |
1432857600000 | 533.23 |
1433116800000 | 531.97 |
1433203200000 | 529.7 |
1433289600000 | 533 |
1433376000000 | 529.55 |
1433462400000 | 522.08 |
1433721600000 | 517.04 |
1433808000000 | 517.09 |
1433894400000 | 523.29 |
1433980800000 | 525.23 |
1434067200000 | 521.1 |
1434326400000 | 510.24 |
1434412800000 | 514.8 |
1434499200000 | 511.13 |
1434585600000 | 507.7 |
1434672000000 | 509.52 |
1434931200000 | 518.16 |
1435017600000 | 524.91 |
1435104000000 | 520.8 |
1435190400000 | 520.55 |
1435276800000 | 521.79 |
1435536000000 | 511.85 |
1435622400000 | 509.9 |
1435708800000 | 516.66 |
1435795200000 | 510.75 |
1435881600000 | 508.97 |
1436140800000 | 502.46 |
1436227200000 | 495.64 |
1436313600000 | 496.55 |
1436400000000 | 507.06 |
1436486400000 | 516.75 |
1436745600000 | 528.44 |
1436832000000 | 527.86 |
1436918400000 | 529.08 |
1437004800000 | 538.04 |
1437091200000 | 536.77 |
1437350400000 | 539.73 |
1437436800000 | 537.66 |
1437523200000 | 532.14 |
1437609600000 | 529.0599 |
1437696000000 | 528.79 |
1437955200000 | 516.51 |
1438041600000 | 517.58 |
1438128000000 | 521.8 |
1438214400000 | 523.99 |
1438300800000 | 523.34 |
1438560000000 | 526.95 |
1438646400000 | 526.67 |
1438732800000 | 533.3099 |
1438819200000 | 528.73 |
1438905600000 | 523.42 |
1439164800000 | 530.14 |
1439251200000 | 525.37 |
1439337600000 | 515.41 |
1439424000000 | 523.16 |
1439510400000 | 524.5 |
1439769600000 | 525.19 |
1439856000000 | 526.08 |
1439942400000 | 516.07 |
1440028800000 | 504.12 |
1440115200000 | 493.97 |
1440374400000 | 466.84 |
1440460800000 | 482.16 |
1440547200000 | 481.97 |
1440633600000 | 497.19 |
1440720000000 | 499.64 |
1440979200000 | 498.85 |
1441065600000 | 489.56 |
1441152000000 | 493.63 |
1441238400000 | 509.54 |
1441324800000 | 498.18 |
1441584000000 | 498.89 |
1441670400000 | 504.55 |
1441756800000 | 511.65 |
1441843200000 | 507.45 |
1441929600000 | 505.68 |
1442188800000 | 500.2 |
1442275200000 | 499.69 |
1442361600000 | 504.51 |
1442448000000 | 504.95 |
1442534400000 | 501.71 |
1442793600000 | 505.19 |
1442880000000 | 494.95 |
1442966400000 | 495.93 |
1443052800000 | 482.52 |
1443139200000 | 492.6 |
1443398400000 | 483.87 |
1443484800000 | 484.21 |
1443571200000 | 493.48 |
1443657600000 | 492.46 |
1443744000000 | 492.59 |
1444003200000 | 505.62 |
1444089600000 | 511.75 |
1444176000000 | 512.4299 |
1444262400000 | 513.82 |
1444348800000 | 516.23 |
1444608000000 | 515.14 |
1444694400000 | 511.83 |
1444780800000 | 507.58 |
1444867200000 | 508.79 |
1444953600000 | 507.14 |
1445212800000 | 510.42 |
1445299200000 | 512.65 |
1445385600000 | 513.07 |
1445472000000 | 520.62 |
1445558400000 | 526.1799 |
1445817600000 | 527.87 |
1445904000000 | 524.88 |
1445990400000 | 526.08 |
1446076800000 | 524.77 |
1446163200000 | 527.59 |
1446422400000 | 531.51 |
1446508800000 | 534.53 |
1446595200000 | 538.6799 |
1446681600000 | 539.46 |
1446768000000 | 542.21 |
1447027200000 | 543.44 |
1447113600000 | 539.6 |
1447200000000 | 544.24 |
1447286400000 | 539.92 |
1447372800000 | 533.98 |
1447632000000 | 539.5 |
1447718400000 | 546.42 |
1447804800000 | 547.6799 |
1447891200000 | 550.64 |
1447977600000 | 554.22 |
1448236800000 | 555 |
1448323200000 | 547.61 |
1448409600000 | 551.4299 |
1448496000000 | 554.09 |
1448582400000 | 556.05 |
1448841600000 | 566.3099 |
1448928000000 | 567.22 |
1449014400000 | 570.95 |
1449100800000 | 561.63 |
1449187200000 | 558.47 |
1449446400000 | 559.78 |
1449532800000 | 548.5 |
1449619200000 | 546.47 |
1449705600000 | 543.19 |
1449792000000 | 529.64 |
1450051200000 | 521.52 |
1450137600000 | 533.27 |
1450224000000 | 533.22 |
1450310400000 | 539.0599 |
1450396800000 | 534.3099 |
1450656000000 | 531.92 |
1450742400000 | 533.22 |
1450828800000 | 543.47 |
1450915200000 | 543.75 |
1451260800000 | 543.15 |
1451347200000 | 551.47 |
1451433600000 | 552.28 |
1451520000000 | 553.69 |
1451865600000 | 541.03 |
1451952000000 | 536.37 |
1452038400000 | 533.29 |
1452124800000 | 519.3099 |
1452211200000 | 513.3099 |
1452470400000 | 510.43 |
1452556800000 | 515.48 |
1452643200000 | 516.09 |
1452729600000 | 503.25 |
1452816000000 | 485.65 |
1453075200000 | 482.04 |
1453161600000 | 492.76 |
1453248000000 | 474.65 |
1453334400000 | 482.52 |
1453420800000 | 498.93 |
1453680000000 | 501.21 |
1453766400000 | 504.82 |
1453852800000 | 505.13 |
1453939200000 | 503.29 |
1454025600000 | 512.84 |
1454284800000 | 511.86 |
1454371200000 | 503.16 |
1454457600000 | 499.02 |
1454544000000 | 499.6 |
1454630400000 | 494.04 |
1454889600000 | 469.75 |
1454976000000 | 462.48 |
1455062400000 | 473.1 |
1455148800000 | 462.72 |
1455235200000 | 471.4 |
1455494400000 | 486.96 |
1455580800000 | 485.35 |
1455667200000 | 499.76 |
1455753600000 | 508.22 |
1455840000000 | 504.58 |
1456099200000 | 513.69 |
1456185600000 | 509.94 |
1456272000000 | 500.87 |
1456358400000 | 507.82 |
1456444800000 | 513.34 |
1456704000000 | 517.24 |
1456790400000 | 522.25 |
1456876800000 | 518.89 |
1456963200000 | 518.49 |
1457049600000 | 526.07 |
1457308800000 | 525.1 |
1457395200000 | 517.53 |
1457481600000 | 521.34 |
1457568000000 | 515.7 |
1457654400000 | 525.07 |
1457913600000 | 530.95 |
1458000000000 | 529.15 |
1458086400000 | 529.74 |
1458172800000 | 529.77 |
1458259200000 | 533.45 |
1458518400000 | 533.1799 |
1458604800000 | 534.3 |
1458691200000 | 534.94 |
1458777600000 | 531.74 |
1459209600000 | 529 |
1459296000000 | 540.41 |
1459382400000 | 538.96 |
1459468800000 | 536.4 |
1459728000000 | 534.89 |
1459814400000 | 529.27 |
1459900800000 | 533.15 |
1459987200000 | 527.29 |
1460073600000 | 535.35 |
1460332800000 | 537.33 |
1460419200000 | 540.61 |
1460505600000 | 545.62 |
1460592000000 | 546.45 |
1460678400000 | 543.51 |
1460937600000 | 544.15 |
1461024000000 | 551.54 |
1461110400000 | 551.65 |
1461196800000 | 550.98 |
1461283200000 | 548.75 |
1461542400000 | 546.88 |
1461628800000 | 548.48 |
1461715200000 | 552.63 |
1461801600000 | 551.86 |
1461888000000 | 545.45 |
1462147200000 | 543.05 |
1462233600000 | 538.12 |
1462320000000 | 537.04 |
1462406400000 | 538.34 |
1462492800000 | 537.2 |
1462752000000 | 538.47 |
1462838400000 | 539.49 |
1462924800000 | 541.53 |
1463011200000 | 540.36 |
1463097600000 | 542.38 |
1463356800000 | 544.96 |
1463443200000 | 545.63 |
1463529600000 | 545.92 |
1463616000000 | 540.09 |
1463702400000 | 547.89 |
1463961600000 | 551.37 |
1464048000000 | 557.32 |
1464134400000 | 562.05 |
1464220800000 | 564.23 |
1464307200000 | 565.29 |
1464566400000 | 564.85 |
1464652800000 | 566.03 |
1464739200000 | 563.28 |
1464825600000 | 562.65 |
1464912000000 | 559.96 |
1465171200000 | 562.44 |
1465257600000 | 568.69 |
1465344000000 | 570 |
1465430400000 | 566.62 |
1465516800000 | 553.12 |
1465776000000 | 542.16 |
1465862400000 | 531.46 |
1465948800000 | 531.33 |
1466035200000 | 517.85 |
1466121600000 | 526.42 |
1466380800000 | 542.03 |
1466467200000 | 545.11 |
1466553600000 | 544.21 |
1466640000000 | 553.1 |
1466726400000 | 543.7 |
1466985600000 | 508.93 |
1467072000000 | 516.33 |
1467158400000 | 530.19 |
1467244800000 | 536.75 |
1467331200000 | 546.27 |
1467590400000 | 544.38 |
1467676800000 | 533.17 |
1467763200000 | 525.82 |
1467849600000 | 532.8099 |
1467936000000 | 539.3 |
1468195200000 | 550.79 |
1468281600000 | 554.3 |
1468368000000 | 557.49 |
1468454400000 | 559.26 |
1468540800000 | 556.08 |
1468800000000 | 557.86 |
1468886400000 | 557.88 |
1468972800000 | 563.24 |
1469059200000 | 563.19 |
1469145600000 | 561.21 |
1469404800000 | 564.69 |
1469491200000 | 566.25 |
1469577600000 | 568.27 |
1469664000000 | 565.78 |
1469750400000 | 568.37 |
1470009600000 | 563.8099 |
1470096000000 | 559.4299 |
1470182400000 | 557.45 |
1470268800000 | 564.54 |
1470355200000 | 569.62 |
1470614400000 | 571.25 |
1470700800000 | 579.39 |
1470787200000 | 580.4299 |
1470873600000 | 585.09 |
1470960000000 | 584.86 |
1471219200000 | 584.35 |
1471305600000 | 578.28 |
1471392000000 | 570.08 |
1471478400000 | 576.51 |
1471564800000 | 574.13 |
1471824000000 | 575.37 |
1471910400000 | 581.82 |
1471996800000 | 584.4 |
1472083200000 | 581 |
1472169600000 | 584.97 |
1472428800000 | 584.39 |
1472515200000 | 583.42 |
1472601600000 | 581.03 |
1472688000000 | 581.29 |
1472774400000 | 587.33 |
1473033600000 | 591.41 |
1473120000000 | 593.64 |
1473206400000 | 597.74 |
1473292800000 | 595.76 |
1473379200000 | 585.71 |
1473638400000 | 579.76 |
1473724800000 | 575.44 |
1473811200000 | 578.07 |
1473897600000 | 580.27 |
1473984000000 | 579.48 |
1474243200000 | 585.65 |
1474329600000 | 584.96 |
1474416000000 | 585.36 |
1474502400000 | 595.6799 |
1474588800000 | 593.41 |
1474848000000 | 587.33 |
1474934400000 | 585.3099 |
1475020800000 | 590.5599 |
1475107200000 | 593.23 |
1475193600000 | 594.92 |
1475452800000 | 598.21 |
1475539200000 | 600.5 |
1475625600000 | 597.05 |
1475712000000 | 593.88 |
1475798400000 | 588.82 |
1476057600000 | 594.35 |
1476144000000 | 587.0599 |
1476230400000 | 585.85 |
1476316800000 | 583.59 |
1476403200000 | 588.69 |
1476662400000 | 585.3099 |
1476748800000 | 592.33 |
1476835200000 | 594.64 |
1476921600000 | 595.86 |
1477008000000 | 595.96 |
1477267200000 | 596.65 |
1477353600000 | 593.01 |
1477440000000 | 585.99 |
1477526400000 | 578.87 |
1477612800000 | 578.14 |
1477872000000 | 575.74 |
1477958400000 | 569.85 |
1478044800000 | 561.9 |
1478131200000 | 563.01 |
1478217600000 | 554.01 |
1478476800000 | 560.78 |
1478563200000 | 561.67 |
1478649600000 | 564.12 |
1478736000000 | 565.52 |
1478822400000 | 559.83 |
1479081600000 | 561.79 |
1479168000000 | 567.27 |
1479254400000 | 567.1 |
1479340800000 | 570.59 |
1479427200000 | 576.26 |
1479686400000 | 576.33 |
1479772800000 | 580.25 |
1479859200000 | 580.1 |
1479945600000 | 581.94 |
1480032000000 | 580.63 |
1480291200000 | 578.29 |
1480377600000 | 577.33 |
1480464000000 | 579.38 |
1480550400000 | 578.37 |
1480636800000 | 574.1 |
1480896000000 | 577.92 |
1480982400000 | 579.37 |
1481068800000 | 583.38 |
1481155200000 | 588.63 |
1481241600000 | 594.6 |
1481500800000 | 591.55 |
1481587200000 | 595 |
1481673600000 | 591.04 |
1481760000000 | 593.6799 |
1481846400000 | 594.1799 |
1482105600000 | 596.9 |
1482192000000 | 597.73 |
1482278400000 | 600.9 |
1482364800000 | 599.3099 |
1482451200000 | 602.38 |
1482796800000 | 605.42 |
1482883200000 | 608.67 |
1482969600000 | 607.97 |
1483056000000 | 609.3 |
1483315200000 | 615.96 |
1483401600000 | 617.64 |
1483488000000 | 614.64 |
1483574400000 | 612.91 |
1483660800000 | 612.63 |
1483920000000 | 608.03 |
1484006400000 | 607.16 |
1484092800000 | 610.95 |
1484179200000 | 608.4 |
1484265600000 | 613.7 |
1484524800000 | 610.12 |
1484611200000 | 605.7 |
1484697600000 | 609.3 |
1484784000000 | 609.9299 |
1484870400000 | 614.12 |
1485129600000 | 611.95 |
1485216000000 | 614.5599 |
1485302400000 | 619.87 |
1485388800000 | 623.7 |
1485475200000 | 622.63 |
1485734400000 | 617.39 |
1485820800000 | 614.46 |
1485907200000 | 622.1 |
1485993600000 | 621.94 |
1486080000000 | 623.38 |
1486339200000 | 619.13 |
1486425600000 | 622.6799 |
1486512000000 | 624.28 |
1486598400000 | 624.5599 |
1486684800000 | 627.1 |
1486944000000 | 631.08 |
1487030400000 | 633.16 |
1487116800000 | 634.33 |
1487203200000 | 632.6799 |
1487289600000 | 628.71 |
1487548800000 | 631.89 |
1487635200000 | 636.92 |
1487721600000 | 634.17 |
1487808000000 | 631.88 |
1487894400000 | 624.82 |
1488153600000 | 621.61 |
1488240000000 | 624.04 |
1488326400000 | 631.3 |
1488412800000 | 628.9299 |
1488499200000 | 624.89 |
1488758400000 | 621.82 |
1488844800000 | 622.72 |
1488931200000 | 621.4 |
1489017600000 | 617.8099 |
1489104000000 | 618.08 |
1489363200000 | 622.8 |
1489449600000 | 620.62 |
1489536000000 | 622.23 |
1489622400000 | 626.75 |
1489708800000 | 629.8 |
1489968000000 | 629.91 |
1490054400000 | 619.55 |
1490140800000 | 614.29 |
1490227200000 | 618.52 |
1490313600000 | 616.8 |
1490572800000 | 607.87 |
1490659200000 | 611.05 |
1490745600000 | 613.08 |
1490832000000 | 614.92 |
1490918400000 | 617.76 |
1491177600000 | 617.86 |
1491264000000 | 616.78 |
1491350400000 | 620.97 |
1491436800000 | 622.02 |
1491523200000 | 624.26 |
1491782400000 | 626.34 |
1491868800000 | 625.39 |
1491955200000 | 631.8099 |
1492041600000 | 630.85 |
1492473600000 | 628.07 |
1492560000000 | 629.39 |
1492646400000 | 630.12 |
1492732800000 | 628.4 |
1492992000000 | 636.4 |
1493078400000 | 641.74 |
1493164800000 | 647.02 |
1493251200000 | 646.21 |
1493337600000 | 647.38 |
1493596800000 | 646.69 |
1493683200000 | 653.87 |
1493769600000 | 648.5599 |
1493856000000 | 648.25 |
1493942400000 | 652.48 |
1494201600000 | 652.98 |
1494288000000 | 658.9299 |
1494374400000 | 657.13 |
1494460800000 | 658.45 |
1494547200000 | 656.39 |
1494806400000 | 655.6799 |
1494892800000 | 654.16 |
1494979200000 | 646.67 |
1495065600000 | 636.82 |
1495152000000 | 643.59 |
1495411200000 | 643.95 |
1495497600000 | 648.26 |
1495584000000 | 651.83 |
1495670400000 | 652.39 |
1495756800000 | 653.05 |
1496016000000 | 651.14 |
1496102400000 | 653.1 |
1496188800000 | 652.1799 |
1496275200000 | 656.29 |
1496361600000 | 659.75 |
1496620800000 | 659.5599 |
1496707200000 | 656.36 |
1496793600000 | 656.65 |
1496880000000 | 654.45 |
1496966400000 | 659.26 |
1497225600000 | 650.8 |
1497312000000 | 658.63 |
1497398400000 | 659.72 |
1497484800000 | 652.1 |
1497571200000 | 659.37 |
1497830400000 | 663.95 |
1497916800000 | 659.71 |
1498003200000 | 658.28 |
1498089600000 | 658.5599 |
1498176000000 | 658.98 |
1498435200000 | 655.78 |
1498521600000 | 649.01 |
1498608000000 | 647.2 |
1498694400000 | 641.13 |
1498780800000 | 645.61 |
1499040000000 | 648.89 |
1499126400000 | 646.8 |
1499212800000 | 649.57 |
1499299200000 | 643.8 |
1499385600000 | 645.71 |
1499644800000 | 649.49 |
1499731200000 | 644.03 |
1499817600000 | 655.38 |
1499904000000 | 658.99 |
1499990400000 | 659.65 |
1500249600000 | 664.29 |
1500336000000 | 658.76 |
1500422400000 | 663.54 |
1500508800000 | 659.86 |
1500595200000 | 651.77 |
1500854400000 | 651.03 |
1500940800000 | 649.74 |
1501027200000 | 652.63 |
1501113600000 | 654.61 |
1501200000000 | 651.12 |
1501459200000 | 649.94 |
1501545600000 | 653.6799 |
1501632000000 | 651.86 |
1501718400000 | 651.23 |
1501804800000 | 655.37 |
1502064000000 | 655.13 |
1502150400000 | 657.07 |
1502236800000 | 651.6799 |
1502323200000 | 647.33 |
1502409600000 | 637.29 |
1502668800000 | 646.75 |
1502755200000 | 645.8 |
1502841600000 | 650.4299 |
1502928000000 | 648.4299 |
1503014400000 | 643.83 |
1503273600000 | 642.75 |
1503360000000 | 648.29 |
1503446400000 | 648.88 |
1503532800000 | 647.61 |
1503619200000 | 650.71 |
1503878400000 | 645.78 |
1503964800000 | 639.21 |
1504051200000 | 643.69 |
1504137600000 | 652.52 |
1504224000000 | 656.6799 |
1504483200000 | 651.7 |
1504569600000 | 651.86 |
1504656000000 | 648.14 |
1504742400000 | 651.04 |
1504828800000 | 649.52 |
1505088000000 | 652.42 |
1505174400000 | 656.8099 |
1505260800000 | 656.48 |
1505347200000 | 657.8 |
1505433600000 | 652.73 |
1505692800000 | 655.0599 |
1505779200000 | 654.04 |
1505865600000 | 654.51 |
1505952000000 | 656.49 |
1506038400000 | 658.32 |
1506297600000 | 660.84 |
1506384000000 | 656.25 |
1506470400000 | 658.54 |
1506556800000 | 661.85 |
1506643200000 | 663.84 |
1506902400000 | 667.37 |
1506988800000 | 671.45 |
1507075200000 | 672.47 |
1507161600000 | 673.44 |
1507248000000 | 669.49 |
1507507200000 | 670.52 |
1507593600000 | 669.87 |
1507680000000 | 667.94 |
1507766400000 | 668 |
1507852800000 | 671.1 |
1508112000000 | 670.34 |
1508198400000 | 667.66 |
1508284800000 | 669.87 |
1508371200000 | 663.49 |
1508457600000 | 666.88 |
1508716800000 | 665.51 |
1508803200000 | 660.87 |
1508889600000 | 658.08 |
1508976000000 | 658.01 |
1509062400000 | 664.03 |
1509321600000 | 664.02 |
1509408000000 | 664.5 |
1509494400000 | 668.0599 |
1509580800000 | 663.69 |
1509667200000 | 667.37 |
1509926400000 | 668.67 |
1510012800000 | 664.58 |
1510099200000 | 665.25 |
1510185600000 | 652.89 |
1510272000000 | 650.73 |
1510531200000 | 641.74 |
1510617600000 | 637.4299 |
1510704000000 | 632.2 |
1510790400000 | 643.67 |
1510876800000 | 636.98 |
1511136000000 | 638.1799 |
1511222400000 | 645.1799 |
1511308800000 | 643.97 |
1511395200000 | 644.66 |
1511481600000 | 641.64 |
1511740800000 | 636.46 |
1511827200000 | 638.97 |
1511913600000 | 639.16 |
1512000000000 | 636.27 |
1512086400000 | 633.82 |
1512345600000 | 637.41 |
1512432000000 | 635.58 |
1512518400000 | 634.67 |
1512604800000 | 634.02 |
1512691200000 | 637.99 |
1512950400000 | 638.38 |
1513036800000 | 644.95 |
1513123200000 | 643.84 |
1513209600000 | 642.02 |
1513296000000 | 635.96 |
1513555200000 | 643.23 |
1513641600000 | 642.24 |
1513728000000 | 641.49 |
1513814400000 | 641.83 |
1513900800000 | 645.33 |
1514332800000 | 649.8099 |
1514419200000 | 650.63 |
1514505600000 | 652.24 |
1514851200000 | 652.6 |
1514937600000 | 658.79 |
1515024000000 | 664.13 |
1515110400000 | 671.52 |
1515369600000 | 674.4 |
1515456000000 | 680.03 |
1515542400000 | 678.54 |
1515628800000 | 676.15 |
1515715200000 | 674.88 |
1515974400000 | 672.1 |
1516060800000 | 670.49 |
1516147200000 | 669.01 |
1516233600000 | 668.27 |
1516320000000 | 672.3099 |
1516579200000 | 672.6799 |
1516665600000 | 674.34 |
1516752000000 | 673.2 |
1516838400000 | 667.33 |
1516924800000 | 671.45 |
1517184000000 | 668.57 |
1517270400000 | 660.47 |
1517356800000 | 660.79 |
1517443200000 | 662.21 |
1517529600000 | 652.89 |
1517788800000 | 638.12 |
1517875200000 | 627.2 |
1517961600000 | 640.85 |
1518048000000 | 630.88 |
1518134400000 | 626.83 |
1518393600000 | 635.57 |
1518480000000 | 634.04 |
1518566400000 | 640.28 |
1518652800000 | 641.16 |
1518739200000 | 653.26 |
1518998400000 | 651.0599 |
1519084800000 | 653.75 |
1519171200000 | 654.72 |
1519257600000 | 652.02 |
1519344000000 | 653.61 |
1519603200000 | 656.3099 |
1519689600000 | 654.5599 |
1519776000000 | 652.83 |
1519862400000 | 643.85 |
1519948800000 | 630.07 |
1520208000000 | 634.85 |
1520294400000 | 641.64 |
1520380800000 | 643.04 |
1520467200000 | 652.17 |
1520553600000 | 655.47 |
1520812800000 | 656.48 |
1520899200000 | 654.78 |
1520985600000 | 654.49 |
1521072000000 | 659.17 |
1521158400000 | 654.58 |
1521417600000 | 648.08 |
1521504000000 | 650.6 |
1521590400000 | 648.35 |
1521676800000 | 636.4 |
1521763200000 | 635.94 |
1522022400000 | 632.12 |
1522108800000 | 638.5 |
1522195200000 | 634.74 |
1522281600000 | 636.61 |
1522713600000 | 634.39 |
1522800000000 | 624.22 |
1522886400000 | 637.1799 |
1522972800000 | 637.14 |
1523232000000 | 635.73 |
1523318400000 | 642.35 |
1523404800000 | 638.42 |
1523491200000 | 644.27 |
1523577600000 | 648.53 |
1523836800000 | 647.15 |
1523923200000 | 655.87 |
1524009600000 | 662.05 |
1524096000000 | 665.57 |
1524182400000 | 664.47 |
1524441600000 | 667.88 |
1524528000000 | 664.8 |
1524614400000 | 659.57 |
1524700800000 | 667.46 |
1524787200000 | 666.2 |
1525046400000 | 666.2 |
1525132800000 | 664.24 |
1525219200000 | 667.1 |
1525305600000 | 668.59 |
1525392000000 | 670.08 |
1525651200000 | 678.44 |
1525737600000 | 684.7 |
1525824000000 | 690.19 |
1525910400000 | 691.41 |
1525996800000 | 694.32 |
1526256000000 | 690.91 |
1526342400000 | 688.64 |
1526428800000 | 693.83 |
1526515200000 | 694.17 |
1526601600000 | 697.98 |
1526860800000 | 703.72 |
1526947200000 | 703.96 |
1527033600000 | 696.57 |
1527120000000 | 695.39 |
1527206400000 | 699.08 |
1527465600000 | 696.65 |
1527552000000 | 687.03 |
1527638400000 | 692.1799 |
1527724800000 | 692.03 |
1527811200000 | 697.51 |
1528070400000 | 704.3099 |
1528156800000 | 703.76 |
1528243200000 | 702.67 |
1528329600000 | 705.3099 |
1528416000000 | 705.66 |
1528675200000 | 709.83 |
1528761600000 | 711.08 |
1528848000000 | 711.54 |
1528934400000 | 719.83 |
1529020800000 | 707.78 |
1529280000000 | 705.55 |
1529366400000 | 698.1 |
1529452800000 | 702.01 |
1529539200000 | 693.63 |
1529625600000 | 697.17 |
1529884800000 | 688.14 |
1529971200000 | 688.25 |
1530057600000 | 690.19 |
1530144000000 | 680.52 |
1530230400000 | 688.98 |
1530489600000 | 682.35 |
1530576000000 | 686.71 |
1530662400000 | 687.3 |
1530748800000 | 688.86 |
1530835200000 | 690.53 |
1531094400000 | 699.11 |
1531180800000 | 706.17 |
1531267200000 | 697.96 |
1531353600000 | 701.05 |
1531440000000 | 699.34 |
1531699200000 | 703.1799 |
1531785600000 | 706.42 |
1531872000000 | 704.69 |
1531958400000 | 701.86 |
1532044800000 | 698.02 |
1532304000000 | 699.23 |
1532390400000 | 710.67 |
1532476800000 | 709.72 |
1532563200000 | 714.66 |
1532649600000 | 719.17 |
1532908800000 | 719.12 |
1532995200000 | 717.77 |
1533081600000 | 718.88 |
1533168000000 | 716.9 |
1533254400000 | 715.66 |
1533513600000 | 717.38 |
1533600000000 | 719.45 |
1533686400000 | 717.01 |
1533772800000 | 718.47 |
1533859200000 | 712.85 |
1534118400000 | 710.03 |
1534204800000 | 708.46 |
1534291200000 | 696.88 |
1534377600000 | 701.02 |
1534464000000 | 702.51 |
1534723200000 | 704.28 |
1534809600000 | 704.71 |
1534896000000 | 709.22 |
1534982400000 | 707.98 |
1535068800000 | 707.38 |
1535328000000 | 710.26 |
1535414400000 | 710.91 |
1535500800000 | 707.37 |
1535587200000 | 710.45 |
1535673600000 | 708.92 |
1535932800000 | 711.76 |
1536019200000 | 706.1 |
1536105600000 | 698.04 |
1536192000000 | 692.5 |
1536278400000 | 693.44 |
1536537600000 | 696.45 |
1536624000000 | 699.04 |
1536710400000 | 707.14 |
1536796800000 | 705.4299 |
1536883200000 | 707.28 |
1537142400000 | 712.78 |
1537228800000 | 711.72 |
1537315200000 | 712.54 |
1537401600000 | 714.42 |
1537488000000 | 716.62 |
1537747200000 | 712.9299 |
1537833600000 | 714.25 |
1537920000000 | 714.19 |
1538006400000 | 717.87 |
1538092800000 | 715.32 |
1538352000000 | 717.62 |
1538438400000 | 716.29 |
1538524800000 | 721.3099 |
1538611200000 | 707.94 |
1538697600000 | 699.44 |
1538956800000 | 691.79 |
1539043200000 | 691.07 |
1539129600000 | 678.1 |
1539216000000 | 666.54 |
1539302400000 | 668.5 |
1539561600000 | 664.41 |
1539648000000 | 679.9 |
1539734400000 | 679.32 |
1539820800000 | 676.7 |
1539907200000 | 669.51 |
1540166400000 | 664.83 |
1540252800000 | 646.33 |
1540339200000 | 648.52 |
1540425600000 | 647.02 |
1540512000000 | 643.77 |
1540771200000 | 652.65 |
1540857600000 | 651.91 |
1540944000000 | 668.8 |
1541030400000 | 668.49 |
1541116800000 | 680.66 |
1541376000000 | 675.54 |
1541462400000 | 676.66 |
1541548800000 | 681.59 |
1541635200000 | 682.94 |
1541721600000 | 678.1799 |
1541980800000 | 668.9299 |
1542067200000 | 664.76 |
1542153600000 | 661.36 |
1542240000000 | 654.92 |
1542326400000 | 658.23 |
1542585600000 | 649.09 |
1542672000000 | 632.03 |
1542758400000 | 640.13 |
1542844800000 | 637.41 |
1542931200000 | 637.9 |
1543190400000 | 644.66 |
1543276800000 | 646.04 |
1543363200000 | 647.82 |
1543449600000 | 651.32 |
1543536000000 | 650.28 |
1543795200000 | 657.66 |
1543881600000 | 652.39 |
1543968000000 | 648.04 |
1544054400000 | 629.5599 |
1544140800000 | 634.26 |
1544400000000 | 619.63 |
1544486400000 | 630.4 |
1544572800000 | 640.98 |
1544659200000 | 640.74 |
1544745600000 | 636.8 |
1545004800000 | 627.55 |
1545091200000 | 620.47 |
1545177600000 | 622 |
1545264000000 | 612.74 |
1545350400000 | 609.7 |
1545609600000 | 607.91 |
1545868800000 | 597.28 |
1545955200000 | 610.92 |
1546214400000 | 616.44 |
1546387200000 | 620.28 |
1546473600000 | 612.92 |
1546560000000 | 630.86 |
1546819200000 | 637.53 |
1546905600000 | 645.48 |
1546992000000 | 650 |
1547078400000 | 648.58 |
1547164800000 | 650.87 |
1547424000000 | 646.23 |
1547510400000 | 647.45 |
1547596800000 | 652.25 |
1547683200000 | 651.45 |
1547769600000 | 661.03 |
1548028800000 | 661.11 |
1548115200000 | 657.47 |
1548201600000 | 654.47 |
1548288000000 | 653.4 |
1548374400000 | 656.15 |
1548633600000 | 650.8099 |
1548720000000 | 656.54 |
1548806400000 | 659.72 |
1548892800000 | 658.97 |
1548979200000 | 660.55 |
1549238400000 | 661.3 |
1549324800000 | 667.28 |
1549411200000 | 668.55 |
1549497600000 | 660.14 |
1549584000000 | 654.49 |
1549843200000 | 659.85 |
1549929600000 | 662.19 |
1550016000000 | 669.22 |
1550102400000 | 665.05 |
1550188800000 | 671.9299 |
1550448000000 | 675.76 |
1550534400000 | 669.48 |
1550620800000 | 674.65 |
1550707200000 | 673.85 |
1550793600000 | 678.07 |
1551052800000 | 680.55 |
1551139200000 | 683.24 |
1551225600000 | 683.61 |
1551312000000 | 678.99 |
1551398400000 | 681.46 |
1551657600000 | 682.52 |
1551744000000 | 684.13 |
1551830400000 | 682.12 |
1551916800000 | 672.27 |
1552003200000 | 667.11 |
1552262400000 | 675.12 |
1552348800000 | 679.8 |
1552435200000 | 684.26 |
1552521600000 | 688.24 |
1552608000000 | 693.37 |
1552867200000 | 694.2 |
1552953600000 | 700.38 |
1553040000000 | 696.1799 |
1553126400000 | 695.17 |
1553212800000 | 683.05 |
1553472000000 | 679.36 |
1553558400000 | 683.65 |
1553644800000 | 683.04 |
1553731200000 | 684.79 |
1553817600000 | 690.98 |
1554076800000 | 702.53 |
1554163200000 | 705.96 |
1554249600000 | 715.8 |
1554336000000 | 714.19 |
1554422400000 | 715.14 |
1554681600000 | 715.4299 |
1554768000000 | 712.52 |
1554854400000 | 716.42 |
1554940800000 | 717.35 |
1555027200000 | 721.04 |
1555286400000 | 722.48 |
1555372800000 | 724.4 |
1555459200000 | 723.27 |
1555545600000 | 724.27 |
1555977600000 | 724.55 |
1556064000000 | 722.88 |
1556150400000 | 722.39 |
1556236800000 | 721.75 |
1556496000000 | 723.01 |
1556582400000 | 719.91 |
1556668800000 | 717.9299 |
1556755200000 | 713.21 |
1556841600000 | 717.85 |
1557100800000 | 708.4 |
1557187200000 | 703.79 |
1557273600000 | 703.47 |
1557360000000 | 692.55 |
1557446400000 | 700.64 |
1557705600000 | 690.6799 |
1557792000000 | 698.97 |
1557878400000 | 703.51 |
1557964800000 | 713.6799 |
1558051200000 | 711.64 |
1558310400000 | 703.2 |
1558396800000 | 709.64 |
1558483200000 | 713.94 |
1558569600000 | 702.65 |
1558656000000 | 708.52 |
1558915200000 | 706.51 |
1559001600000 | 708.8099 |
1559088000000 | 697.46 |
1559174400000 | 699.83 |
1559260800000 | 695.9 |
1559520000000 | 694.69 |
1559606400000 | 701.48 |
1559692800000 | 703.8099 |
1559779200000 | 703.12 |
1559865600000 | 711.16 |
1560124800000 | 715.2 |
1560211200000 | 720.41 |
1560297600000 | 718.37 |
1560384000000 | 720.65 |
1560470400000 | 719.59 |
1560729600000 | 718.14 |
1560816000000 | 726.36 |
1560902400000 | 723.28 |
1560988800000 | 726.83 |
1561075200000 | 727.19 |
1561334400000 | 724.26 |
1561420800000 | 724.72 |
1561507200000 | 723.46 |
1561593600000 | 723.9 |
1561680000000 | 726.0599 |
1561939200000 | 734.84 |
1562025600000 | 737.21 |
1562112000000 | 742.8 |
1562198400000 | 745.6 |
1562284800000 | 736.41 |
1562544000000 | 738.87 |
1562630400000 | 733.27 |
1562716800000 | 734.34 |
1562803200000 | 734.27 |
1562889600000 | 735.79 |
1563148800000 | 738.26 |
1563235200000 | 735.9299 |
1563321600000 | 731.26 |
1563408000000 | 723.89 |
1563494400000 | 727.24 |
1563753600000 | 728.7 |
1563840000000 | 730.61 |
1563926400000 | 730.8 |
1564012800000 | 726.9 |
1564099200000 | 724.95 |
1564358400000 | 725.15 |
1564444800000 | 713.53 |
1564531200000 | 714.3 |
1564617600000 | 717.21 |
1564704000000 | 706.71 |
1564963200000 | 687.0599 |
1565049600000 | 687.64 |
1565136000000 | 681.67 |
1565222400000 | 692.57 |
1565308800000 | 690.92 |
1565568000000 | 685.48 |
1565654400000 | 689.32 |
1565740800000 | 672.61 |
1565827200000 | 668.47 |
1565913600000 | 677.69 |
1566172800000 | 688.23 |
1566259200000 | 687.6799 |
1566345600000 | 698.11 |
1566432000000 | 694.87 |
1566518400000 | 692.25 |
1566777600000 | 685.48 |
1566864000000 | 689.36 |
1566950400000 | 685.86 |
1567036800000 | 692.69 |
1567123200000 | 700.1 |
1567382400000 | 700.91 |
1567468800000 | 696.66 |
1567555200000 | 705.04 |
1567641600000 | 707.98 |
1567728000000 | 712.64 |
1567987200000 | 710.8099 |
1568073600000 | 705.11 |
1568160000000 | 712.92 |
1568246400000 | 714.5599 |
1568332800000 | 719.35 |
1568592000000 | 719.59 |
1568678400000 | 716.23 |
1568764800000 | 720.89 |
1568851200000 | 719.97 |
1568937600000 | 719.39 |
1569196800000 | 712.25 |
1569283200000 | 716.64 |
1569369600000 | 708.38 |
1569456000000 | 712.57 |
1569542400000 | 714.34 |
1569801600000 | 718.54 |
1569888000000 | 711.54 |
1569974400000 | 694.54 |
1570060800000 | 689.22 |
1570147200000 | 697.6 |
1570406400000 | 700.15 |
1570492800000 | 696.69 |
1570579200000 | 696.95 |
1570665600000 | 701.59 |
1570752000000 | 708.91 |
1571011200000 | 708.28 |
1571097600000 | 713.95 |
1571184000000 | 711.62 |
1571270400000 | 715.82 |
1571356800000 | 716.4 |
1571616000000 | 720.82 |
1571702400000 | 718.94 |
1571788800000 | 718.78 |
1571875200000 | 725.28 |
1571961600000 | 730.02 |
1572220800000 | 731.24 |
1572307200000 | 726.57 |
1572393600000 | 730.36 |
1572480000000 | 728.4 |
1572566400000 | 737.3099 |
1572825600000 | 743.86 |
1572912000000 | 744.47 |
1572998400000 | 748.54 |
1573084800000 | 755.24 |
1573171200000 | 755.09 |
1573430400000 | 755.38 |
1573516800000 | 758.05 |
1573603200000 | 755.24 |
1573689600000 | 757.34 |
1573776000000 | 762.97 |
1574035200000 | 760.73 |
1574121600000 | 757.58 |
1574208000000 | 758.28 |
1574294400000 | 753.6 |
1574380800000 | 759.92 |
1574640000000 | 765.49 |
1574726400000 | 773.09 |
1574812800000 | 773.23 |
1574899200000 | 771.92 |
1574985600000 | 770.97 |
1575244800000 | 766.87 |
1575331200000 | 761.38 |
1575417600000 | 773 |
1575504000000 | 775.66 |
1575590400000 | 784.38 |
1575849600000 | 782.21 |
1575936000000 | 782.72 |
1576022400000 | 785.48 |
1576108800000 | 787.2 |
1576195200000 | 794.13 |
1576454400000 | 802.27 |
1576540800000 | 801.66 |
1576627200000 | 799.51 |
1576713600000 | 804.48 |
1576800000000 | 813.11 |
1577059200000 | 817.01 |
1577145600000 | 818.05 |
1577404800000 | 823.41 |
1577664000000 | 820 |
1577750400000 | 816.66 |
1577923200000 | 830.36 |
1578009600000 | 825.37 |
1578268800000 | 819.9 |
1578355200000 | 819.73 |
1578441600000 | 819.91 |
1578528000000 | 824.71 |
1578614400000 | 824.89 |
1578873600000 | 829.03 |
1578960000000 | 829.54 |
1579046400000 | 827.8099 |
1579132800000 | 832.09 |
1579219200000 | 838.11 |
1579478400000 | 841.04 |
1579564800000 | 835.24 |
1579651200000 | 835.63 |
1579737600000 | 824.19 |
1579824000000 | 831.76 |
1580083200000 | 809.41 |
1580169600000 | 813.52 |
1580256000000 | 818.91 |
1580342400000 | 804.94 |
1580428800000 | 805.1799 |
1580688000000 | 803.87 |
1580774400000 | 821.09 |
1580860800000 | 834.89 |
1580947200000 | 833.78 |
1581033600000 | 826.5599 |
1581292800000 | 828.58 |
1581379200000 | 842.83 |
1581465600000 | 849.69 |
1581552000000 | 848.89 |
1581638400000 | 850.87 |
1581897600000 | 851.56 |
1581984000000 | 846.61 |
1582070400000 | 858.45 |
1582156800000 | 860.35 |
1582243200000 | 856.5 |
1582502400000 | 819.35 |
1582588800000 | 803.97 |
1582675200000 | 803.39 |
1582761600000 | 766.9299 |
1582848000000 | 743.97 |
1583107200000 | 746.08 |
1583193600000 | 770.82 |
1583280000000 | 767.07 |
1583366400000 | 753.47 |
1583452800000 | 727.85 |
1583712000000 | 674.33 |
1583798400000 | 666.89 |
1583884800000 | 648.51 |
1583971200000 | 564.74 |
1584057600000 | 572.2 |
1584316800000 | 532.21 |
1584403200000 | 528.72 |
1584489600000 | 496.05 |
1584576000000 | 503.98 |
1584662400000 | 519.3099 |
1584921600000 | 492.25 |
1585008000000 | 528.22 |
1585094400000 | 545.91 |
1585180800000 | 561.11 |
1585267200000 | 547.58 |
1585526400000 | 556.26 |
1585612800000 | 583.05 |
1585699200000 | 570.78 |
1585785600000 | 568.05 |
1585872000000 | 567.05 |
1586131200000 | 588.8099 |
1586217600000 | 611.97 |
1586304000000 | 614.34 |
1586390400000 | 621.89 |
1586822400000 | 631 |
1586908800000 | 608.34 |
1586995200000 | 605.28 |
1587081600000 | 624.91 |
1587340800000 | 628.85 |
1587427200000 | 613.47 |
1587513600000 | 616.6799 |
1587600000000 | 634.52 |
1587686400000 | 627.75 |
1587945600000 | 635.51 |
1588032000000 | 651.99 |
1588118400000 | 666.08 |
1588204800000 | 665.75 |
1588291200000 | 660.09 |
1588550400000 | 638.45 |
1588636800000 | 653.13 |
1588723200000 | 656.42 |
1588809600000 | 672.0599 |
1588896000000 | 682.62 |
1589155200000 | 678.8099 |
1589241600000 | 683.3099 |
1589328000000 | 670.22 |
1589414400000 | 648.92 |
1589500800000 | 655.28 |
1589760000000 | 680.44 |
1589846400000 | 693.36 |
1589932800000 | 700.78 |
1590019200000 | 699.95 |
1590105600000 | 700.57 |
1590364800000 | 714.92 |
1590451200000 | 724.9 |
1590537600000 | 721.58 |
1590624000000 | 732.83 |
1590710400000 | 738.88 |
1590969600000 | 746.42 |
1591056000000 | 756.8099 |
1591142400000 | 770.88 |
1591228800000 | 774.98 |
1591315200000 | 783.87 |
1591574400000 | 780.77 |
1591660800000 | 769.66 |
1591747200000 | 761.48 |
1591833600000 | 732.98 |
1591920000000 | 733.6799 |
1592179200000 | 734.3 |
1592265600000 | 754.72 |
1592352000000 | 763.54 |
1592438400000 | 760.78 |
1592524800000 | 758.76 |
1592784000000 | 749.15 |
1592870400000 | 761.7 |
1592956800000 | 750.67 |
1593043200000 | 749.4299 |
1593129600000 | 749.73 |
1593388800000 | 752.62 |
1593475200000 | 755.4299 |
1593561600000 | 764.32 |
1593648000000 | 773.2 |
1593734400000 | 773.85 |
1593993600000 | 783.73 |
1594080000000 | 784.76 |
1594166400000 | 784.83 |
1594252800000 | 779.74 |
1594339200000 | 782.4299 |
1594598400000 | 794.44 |
1594684800000 | 789.73 |
1594771200000 | 804.67 |
1594857600000 | 808.22 |
1594944000000 | 811.63 |
1595203200000 | 822.66 |
1595289600000 | 827.11 |
1595376000000 | 827.5 |
1595462400000 | 825.75 |
1595548800000 | 812.6799 |
1595808000000 | 817.07 |
1595894400000 | 814.37 |
1595980800000 | 817.3 |
1596067200000 | 799.72 |
1596153600000 | 803.9 |
1596412800000 | 817.86 |
1596499200000 | 815.82 |
1596585600000 | 824.52 |
1596672000000 | 825.19 |
1596758400000 | 828.54 |
1597017600000 | 830.23 |
1597104000000 | 838.61 |
1597190400000 | 842.7 |
1597276800000 | 848.04 |
1597363200000 | 838.97 |
1597622400000 | 844.58 |
1597708800000 | 838.2 |
1597795200000 | 842.19 |
1597881600000 | 836.8 |
1597968000000 | 836.73 |
1598227200000 | 845.5 |
1598313600000 | 843.44 |
1598400000000 | 855.48 |
1598486400000 | 851.22 |
1598572800000 | 850.7 |
1598832000000 | 853.75 |
1598918400000 | 849.46 |
1599004800000 | 856.03 |
1599091200000 | 840.42 |
1599177600000 | 831.4299 |
1599436800000 | 848.36 |
1599523200000 | 838.05 |
1599609600000 | 850.25 |
1599696000000 | 847.91 |
1599782400000 | 849.68 |
1600041600000 | 850.53 |
1600128000000 | 858.83 |
1600214400000 | 869.19 |
1600300800000 | 871.56 |
1600387200000 | 872.87 |
1600646400000 | 840.87 |
1600732800000 | 844.04 |
1600819200000 | 840.24 |
1600905600000 | 828.54 |
1600992000000 | 833.42 |
1601251200000 | 848.58 |
1601337600000 | 852.6 |
1601424000000 | 861.58 |
1601510400000 | 868.26 |
1601596800000 | 867.74 |
1601856000000 | 878.54 |
1601942400000 | 879.5 |
1602028800000 | 880.89 |
1602115200000 | 887.26 |
1602201600000 | 895.64 |
1602460800000 | 904.36 |
1602547200000 | 899.87 |
1602633600000 | 902.48 |
1602720000000 | 887.4 |
1602806400000 | 893.5 |
1603065600000 | 895.02 |
1603152000000 | 890.9 |
1603238400000 | 876.65 |
1603324800000 | 872.6 |
1603411200000 | 870.35 |
1603670400000 | 841.87 |
1603756800000 | 840.75 |
1603843200000 | 803.86 |
1603929600000 | 803.3099 |
1604016000000 | 816.52 |
1604275200000 | 824.7 |
1604361600000 | 841.77 |
1604448000000 | 869.03 |
1604534400000 | 877.81 |
1604620800000 | 875.79 |
1604880000000 | 896.23 |
1604966400000 | 892.95 |
1605052800000 | 900.98 |
1605139200000 | 897.03 |
1605225600000 | 894.43 |
1605484800000 | 911.94 |
1605571200000 | 906.53 |
1605657600000 | 914.4 |
1605744000000 | 908.45 |
1605830400000 | 915.99 |
1606089600000 | 918.5 |
1606176000000 | 925.62 |
1606262400000 | 928.55 |
1606348800000 | 932.33 |
1606435200000 | 941.78 |
1606694400000 | 939.28 |
1606780800000 | 940.46 |
1606867200000 | 931.91 |
1606953600000 | 931.37 |
1607040000000 | 938.4 |
1607299200000 | 942.63 |
1607385600000 | 945.88 |
1607472000000 | 948.14 |
1607558400000 | 945.14 |
1607644800000 | 945.19 |
1607904000000 | 957.39 |
1607990400000 | 959.35 |
1608076800000 | 966.29 |
1608163200000 | 975.24 |
1608249600000 | 980.63 |
1608508800000 | 966.63 |
1608595200000 | 977.51 |
1608681600000 | 991.65 |
1608768000000 | 993.82 |
1609113600000 | 1000.85 |
1609200000000 | 1015.62 |
1609286400000 | 1012.93 |
1609372800000 | 1014.43 |
1609718400000 | 1018.97 |
1609804800000 | 1020.88 |
1609891200000 | 1023.86 |
1609977600000 | 1034.02 |
1610064000000 | 1044.71 |
1610323200000 | 1026.22 |
1610409600000 | 1031.19 |
1610496000000 | 1030.99 |
1610582400000 | 1039.63 |
1610668800000 | 1022.16 |
1610928000000 | 1030.46 |
1611014400000 | 1037.54 |
1611100800000 | 1045.26 |
1611187200000 | 1046.91 |
1611273600000 | 1037.35 |
1611532800000 | 1022.58 |
1611619200000 | 1024.42 |
1611705600000 | 1001.76 |
1611792000000 | 1003.35 |
1611878400000 | 1001.51 |
1612137600000 | 1016.43 |
1612224000000 | 1031.89 |
1612310400000 | 1038.52 |
1612396800000 | 1043.21 |
1612483200000 | 1049.76 |
1612742400000 | 1053.64 |
1612828800000 | 1046.6199 |
1612915200000 | 1044.8599 |
1613001600000 | 1058.03 |
1613088000000 | 1063.24 |
1613347200000 | 1073.7 |
1613433600000 | 1072.15 |
1613520000000 | 1060.89 |
1613606400000 | 1044.17 |
1613692800000 | 1057.64 |
1613952000000 | 1055.4 |
1614038400000 | 1040.25 |
1614124800000 | 1046.08 |
1614211200000 | 1054.8599 |
1614297600000 | 1032.78 |
1614556800000 | 1061.6099 |
1614643200000 | 1066.9 |
1614729600000 | 1064.27 |
1614816000000 | 1050.31 |
1614902400000 | 1043.71 |
1615161600000 | 1054.89 |
1615248000000 | 1073.8 |
1615334400000 | 1075.68 |
1615420800000 | 1089.54 |
1615507200000 | 1081.82 |
1615766400000 | 1082.25 |
1615852800000 | 1092.8 |
1615939200000 | 1078 |
1616025600000 | 1082.4 |
1616112000000 | 1078.13 |
1616371200000 | 1084.23 |
1616457600000 | 1078.15 |
1616544000000 | 1078.82 |
1616630400000 | 1068.47 |
1616716800000 | 1084.04 |
1616976000000 | 1080.6199 |
1617062400000 | 1088.39 |
1617148800000 | 1093.57 |
1617235200000 | 1104.1199 |
1617667200000 | 1123.09 |
1617753600000 | 1125.71 |
1617840000000 | 1135.02 |
1617926400000 | 1140.6 |
1618185600000 | 1131.8 |
1618272000000 | 1147.75 |
1618358400000 | 1151.58 |
1618444800000 | 1160.68 |
1618531200000 | 1176.02 |
1618790400000 | 1171.16 |
1618876800000 | 1151.54 |
1618963200000 | 1150.3 |
1619049600000 | 1169.6199 |
1619136000000 | 1176.21 |
1619395200000 | 1188.48 |
1619481600000 | 1185.93 |
1619568000000 | 1186.85 |
1619654400000 | 1186.44 |
1619740800000 | 1173.49 |
1620000000000 | 1179.22 |
1620086400000 | 1155.25 |
1620172800000 | 1173.68 |
1620259200000 | 1159.58 |
1620345600000 | 1181.99 |
1620604800000 | 1177.45 |
1620691200000 | 1145.33 |
1620777600000 | 1139.17 |
1620864000000 | 1137.78 |
1620950400000 | 1143.63 |
1621209600000 | 1146.03 |
1621296000000 | 1162.07 |
1621382400000 | 1140.96 |
1621468800000 | 1161.06 |
1621555200000 | 1167.14 |
1621814400000 | 1169.84 |
1621900800000 | 1172.64 |
1621987200000 | 1165.7 |
1622073600000 | 1172.3599 |
1622160000000 | 1182.38 |
1622419200000 | 1182.49 |
1622505600000 | 1194.95 |
1622592000000 | 1191.57 |
1622678400000 | 1189.79 |
1622764800000 | 1200.1099 |
1623024000000 | 1196.93 |
1623110400000 | 1200.57 |
1623196800000 | 1198.64 |
1623283200000 | 1198.43 |
1623369600000 | 1198.44 |
1623628800000 | 1203.55 |
1623715200000 | 1192.8699 |
1623801600000 | 1188.48 |
1623888000000 | 1176.57 |
1623974400000 | 1159.89 |
1624233600000 | 1160.34 |
1624320000000 | 1165.6099 |
1624406400000 | 1162.2 |
1624492800000 | 1171.04 |
1624579200000 | 1173.63 |
1624838400000 | 1172.25 |
1624924800000 | 1185.66 |
1625011200000 | 1179.33 |
1625097600000 | 1188.32 |
1625184000000 | 1200.75 |
1625443200000 | 1209.25 |
1625529600000 | 1210.72 |
1625616000000 | 1218.39 |
1625702400000 | 1199.92 |
1625788800000 | 1212.43 |
1626048000000 | 1229.27 |
1626134400000 | 1229.99 |
1626220800000 | 1228.41 |
1626307200000 | 1215.43 |
1626393600000 | 1211.73 |
1626652800000 | 1185.97 |
1626739200000 | 1187.3 |
1626825600000 | 1213.41 |
1626912000000 | 1231.84 |
1626998400000 | 1236.83 |
1627257600000 | 1243.41 |
1627344000000 | 1236.29 |
1627430400000 | 1241.84 |
1627516800000 | 1248 |
1627603200000 | 1245.3 |
1627862400000 | 1256.74 |
1627948800000 | 1255.41 |
1628035200000 | 1263 |
1628121600000 | 1266.23 |
1628208000000 | 1258.76 |
1628467200000 | 1254.34 |
1628553600000 | 1261.85 |
1628640000000 | 1264.27 |
1628726400000 | 1264.64 |
1628812800000 | 1264.8699 |
1629072000000 | 1252.7 |
1629158400000 | 1251.45 |
1629244800000 | 1260.55 |
1629331200000 | 1232.3599 |
1629417600000 | 1241.66 |
1629676800000 | 1261.6099 |
1629763200000 | 1260.96 |
1629849600000 | 1264.67 |
1629936000000 | 1265.83 |
1630022400000 | 1275.59 |
1630281600000 | 1284.79 |
1630368000000 | 1280.94 |
1630454400000 | 1284.46 |
1630540800000 | 1300.1099 |
1630627200000 | 1297.3599 |
1630886400000 | 1302.88 |
1630972800000 | 1296.01 |
1631059200000 | 1274.52 |
1631145600000 | 1281.38 |
1631232000000 | 1272.44 |
1631491200000 | 1264.89 |
1631577600000 | 1263.55 |
1631664000000 | 1250.6199 |
1631750400000 | 1257.63 |
1631836800000 | 1251.44 |
1632096000000 | 1209.93 |
1632182400000 | 1214.31 |
1632268800000 | 1231.04 |
1632355200000 | 1254.52 |
1632441600000 | 1238.78 |
1632700800000 | 1224.01 |
1632787200000 | 1187.98 |
1632873600000 | 1186.6099 |
1632960000000 | 1197.66 |
1633046400000 | 1197.48 |
1633305600000 | 1186.25 |
1633392000000 | 1201.07 |
1633478400000 | 1183.34 |
1633564800000 | 1202.13 |
1633651200000 | 1198.73 |
1633910400000 | 1188.9 |
1633996800000 | 1204.16 |
1634083200000 | 1231.95 |
1634169600000 | 1253.4 |
1634256000000 | 1264.45 |
1634515200000 | 1264.1 |
1634601600000 | 1276.88 |
1634688000000 | 1280.47 |
1634774400000 | 1285.19 |
1634860800000 | 1295.57 |
1635120000000 | 1289.84 |
1635206400000 | 1291.38 |
1635292800000 | 1288.04 |
1635379200000 | 1293.72 |
1635465600000 | 1285.25 |
1635724800000 | 1303.85 |
1635811200000 | 1294.3599 |
1635897600000 | 1305.35 |
1635984000000 | 1321.54 |
1636070400000 | 1321.31 |
1636329600000 | 1323.3 |
1636416000000 | 1323.68 |
1636502400000 | 1314.38 |
1636588800000 | 1324.2 |
1636675200000 | 1330.3 |
1636934400000 | 1332.95 |
1637020800000 | 1332.6 |
1637107200000 | 1336.54 |
1637193600000 | 1324.33 |
1637280000000 | 1328.3 |
1637539200000 | 1320.56 |
1637625600000 | 1282.89 |
1637712000000 | 1273.48 |
1637798400000 | 1294.09 |
1637884800000 | 1244.31 |
1638144000000 | 1262.67 |
1638230400000 | 1258.75 |
1638316800000 | 1269.76 |
1638403200000 | 1246.41 |
1638489600000 | 1221.13 |
1638748800000 | 1217.42 |
1638835200000 | 1257.98 |
1638921600000 | 1256.78 |
1639008000000 | 1250.84 |
1639094400000 | 1248.39 |
1639353600000 | 1233.48 |
1639440000000 | 1204.99 |
1639526400000 | 1214.17 |
1639612800000 | 1229.94 |
1639699200000 | 1226.04 |
1639958400000 | 1207.9 |
1640044800000 | 1226.03 |
1640131200000 | 1246 |
1640217600000 | 1263.79 |
1640304000000 | 1262.08 |
1640563200000 | 1280.7 |
1640649600000 | 1293.03 |
1640736000000 | 1292.77 |
1640822400000 | 1296.03 |
1640908800000 | 1291.66 |
1641168000000 | 1302.44 |
1641254400000 | 1296.98 |
1641340800000 | 1298.72 |
1641427200000 | 1285.68 |
1641513600000 | 1256.9 |
1641772800000 | 1209.66 |
1641859200000 | 1224.52 |
1641945600000 | 1247.13 |
1642032000000 | 1243.6 |
1642118400000 | 1212.8599 |
1642377600000 | 1215.16 |
1642464000000 | 1185.89 |
1642550400000 | 1192.8599 |
1642636800000 | 1205.73 |
1642723200000 | 1164.82 |
1642982400000 | 1099.88 |
1643068800000 | 1107.76 |
1643155200000 | 1140.47 |
1643241600000 | 1142.95 |
1643328000000 | 1130.56 |
1643587200000 | 1157.28 |
1643673600000 | 1176.47 |
1643760000000 | 1194.4 |
1643846400000 | 1164.34 |
1643932800000 | 1143.23 |
1644192000000 | 1155.81 |
1644278400000 | 1139.49 |
1644364800000 | 1169.74 |
1644451200000 | 1152.9 |
1644537600000 | 1146.56 |
1644796800000 | 1108.47 |
1644883200000 | 1134.98 |
1644969600000 | 1130.6099 |
1645056000000 | 1106.55 |
1645142400000 | 1085.23 |
1645401600000 | 1056.04 |
1645488000000 | 1073.4 |
1645574400000 | 1065.81 |
1645660800000 | 1035.44 |
1645747200000 | 1073.84 |
1646006400000 | 1093.49 |
1646092800000 | 1064.79 |
1646179200000 | 1062.66 |
1646265600000 | 1042.59 |
1646352000000 | 1015.21 |
1646611200000 | 998.27 |
1646697600000 | 1006.3 |
1646784000000 | 1049.2 |
1646870400000 | 1045.94 |
1646956800000 | 1067.13 |
1647216000000 | 1089.78 |
1647302400000 | 1065.58 |
1647388800000 | 1121.49 |
1647475200000 | 1127.99 |
1647561600000 | 1142.48 |
1647820800000 | 1147.69 |
1647907200000 | 1153.1099 |
1647993600000 | 1136.99 |
1648080000000 | 1121.89 |
1648166400000 | 1120.35 |
1648425600000 | 1123.82 |
1648512000000 | 1156.44 |
1648598400000 | 1154.91 |
1648684800000 | 1141.32 |
1648771200000 | 1156.22 |
1649030400000 | 1169.52 |
1649116800000 | 1167.14 |
1649203200000 | 1138.8 |
1649289600000 | 1136.5 |
1649376000000 | 1145.68 |
1649635200000 | 1125.6 |
1649721600000 | 1131.91 |
1649808000000 | 1128.53 |
1649894400000 | 1140.17 |
1650326400000 | 1138.71 |
1650412800000 | 1145.03 |
1650499200000 | 1154.53 |
1650585600000 | 1132.65 |
1650844800000 | 1095.25 |
1650931200000 | 1076.25 |
1651017600000 | 1078.03 |
1651104000000 | 1081.84 |
1651190400000 | 1098.41 |
1651449600000 | 1072.51 |
1651536000000 | 1074.64 |
1651622400000 | 1066.58 |
1651708800000 | 1051.23 |
1651795200000 | 1029.5 |
1652054400000 | 976.4 |
1652140800000 | 981.33 |
1652227200000 | 1006.01 |
1652313600000 | 998.8 |
1652400000000 | 1024.66 |
1652659200000 | 1032.75 |
1652745600000 | 1045.04 |
1652832000000 | 1038.09 |
1652918400000 | 1035.32 |
1653004800000 | 1041.5 |
1653264000000 | 1050.52 |
1653350400000 | 1035.27 |
1653436800000 | 1036.95 |
1653523200000 | 1035.74 |
1653609600000 | 1067.66 |
1653868800000 | 1083.71 |
1653955200000 | 1078.98 |
1654041600000 | 1061.63 |
1654128000000 | 1070.01 |
1654214400000 | 1068 |
1654473600000 | 1071.85 |
1654560000000 | 1069.74 |
1654646400000 | 1069.52 |
1654732800000 | 1045.5 |
1654819200000 | 1013.65 |
1655078400000 | 979.71 |
1655164800000 | 961.88 |
1655251200000 | 969.11 |
1655337600000 | 927.73 |
1655424000000 | 941.34 |
1655683200000 | 956.6 |
1655769600000 | 956.82 |
1655856000000 | 941.75 |
1655942400000 | 929.08 |
1656028800000 | 935.71 |
1656288000000 | 958.61 |
1656374400000 | 958.01 |
1656460800000 | 943 |
1656547200000 | 924.15 |
1656633600000 | 929.8 |
1656892800000 | 925.64 |
1656979200000 | 917.61 |
1657065600000 | 935.18 |
1657152000000 | 960.62 |
1657238400000 | 966.7 |
1657497600000 | 960.62 |
1657584000000 | 971.58 |
1657670400000 | 959.82 |
1657756800000 | 942.59 |
1657843200000 | 956.95 |
1658102400000 | 982.18 |
1658188800000 | 995.24 |
1658275200000 | 1001.81 |
1658361600000 | 1016.97 |
1658448000000 | 1033.8699 |
1658707200000 | 1030.93 |
1658793600000 | 1019.18 |
1658880000000 | 1027.63 |
1658966400000 | 1048.1099 |
1659052800000 | 1073.08 |
1659312000000 | 1068.85 |
1659398400000 | 1049.8699 |
1659484800000 | 1066.21 |
1659571200000 | 1071.29 |
1659657600000 | 1055.98 |
1659916800000 | 1062.26 |
1660003200000 | 1044.43 |
1660089600000 | 1071.68 |
1660176000000 | 1081.17 |
1660262400000 | 1077.75 |
1660521600000 | 1065.68 |
1660608000000 | 1067.82 |
1660694400000 | 1048.53 |
1660780800000 | 1054.03 |
1660867200000 | 1037.26 |
1661126400000 | 1015.3 |
1661212800000 | 1023.73 |
1661299200000 | 1026.59 |
1661385600000 | 1028.94 |
1661472000000 | 1004.25 |
1661731200000 | 987.16 |
1661817600000 | 985.97 |
1661904000000 | 986.44 |
1661990400000 | 958.88 |
1662076800000 | 973.48 |
1662336000000 | 962.86 |
1662422400000 | 961.8 |
1662508800000 | 955.21 |
1662595200000 | 958.75 |
1662681600000 | 984.6 |
1662940800000 | 998.6 |
1663027200000 | 975.93 |
1663113600000 | 965.45 |
1663200000000 | 957.11 |
1663286400000 | 936.67 |
1663545600000 | 923.98 |
1663632000000 | 902.97 |
1663718400000 | 911.43 |
1663804800000 | 887.1 |
1663891200000 | 870.89 |
1664150400000 | 865.22 |
1664236800000 | 862.67 |
1664323200000 | 860.31 |
1664409600000 | 837.11 |
1664496000000 | 858.38 |
1664755200000 | 872.94 |
1664841600000 | 898.91 |
1664928000000 | 877.15 |
1665014400000 | 882.91 |
1665100800000 | 864.05 |
1665360000000 | 859.05 |
1665446400000 | 855.69 |
1665532800000 | 850.35 |
1665619200000 | 859.11 |
1665705600000 | 872.93 |
1665964800000 | 889.94 |
1666051200000 | 906.92 |
1666137600000 | 889.83 |
1666224000000 | 889.68 |
1666310400000 | 885.64 |
1666569600000 | 895.78 |
1666656000000 | 919.42 |
1666742400000 | 927.02 |
1666828800000 | 927.9 |
1666915200000 | 924.19 |
1667174400000 | 926.52 |
1667260800000 | 938.06 |
1667347200000 | 937.85 |
1667433600000 | 931.55 |
1667520000000 | 948.15 |
1667779200000 | 960.41 |
1667865600000 | 974.85 |
1667952000000 | 965.03 |
1668038400000 | 996.87 |
1668124800000 | 1013.87 |
1668384000000 | 1004.45 |
1668470400000 | 996.27 |
1668556800000 | 973.26 |
1668643200000 | 959.3 |
1668729600000 | 966.37 |
1668988800000 | 963.05 |
1669075200000 | 970.27 |
1669161600000 | 983.78 |
1669248000000 | 994.28 |
1669334400000 | 993.15 |
1669593600000 | 979.2 |
1669680000000 | 978.31 |
1669766400000 | 980.39 |
1669852800000 | 999.79 |
1669939200000 | 1003.09 |
1670198400000 | 1006.02 |
1670284800000 | 987.91 |
1670371200000 | 979.66 |
1670457600000 | 977.92 |
1670544000000 | 991.53 |
1670803200000 | 990.29 |
1670889600000 | 1011.01 |
1670976000000 | 1010.79 |
1671062400000 | 979.44 |
1671148800000 | 961.71 |
1671408000000 | 957.34 |
1671494400000 | 951.18 |
1671580800000 | 969.05 |
1671667200000 | 959.55 |
1671753600000 | 962.04 |
1672099200000 | 965.92 |
1672185600000 | 960.37 |
1672272000000 | 973.67 |
1672358400000 | 966.88 |
1672617600000 | 983.68 |
1672704000000 | 984.39 |
1672790400000 | 981.8 |
1672876800000 | 976.13 |
1672963200000 | 984.36 |
1673222400000 | 1003.81 |
1673308800000 | 994.83 |
1673395200000 | 997.9 |
1673481600000 | 1006.91 |
1673568000000 | 1012.4 |
1673827200000 | 1020.09 |
1673913600000 | 1023.46 |
1674000000000 | 1033.3599 |
1674086400000 | 1008.81 |
1674172800000 | 1019.25 |
1674432000000 | 1035.67 |
1674518400000 | 1033.31 |
1674604800000 | 1015.57 |
1674691200000 | 1024.43 |
1674777600000 | 1035.07 |
1675036800000 | 1020.47 |
1675123200000 | 1011.46 |
1675209600000 | 1025.7 |
1675296000000 | 1061.72 |
1675382400000 | 1056.05 |
1675641600000 | 1038.32 |
1675728000000 | 1039.52 |
1675814400000 | 1046.56 |
1675900800000 | 1060.29 |
1675987200000 | 1046.21 |
1676246400000 | 1056.59 |
1676332800000 | 1061.8599 |
1676419200000 | 1062.89 |
1676505600000 | 1063.92 |
1676592000000 | 1054.59 |
1676851200000 | 1063.29 |
1676937600000 | 1055.97 |
1677024000000 | 1039.01 |
1677110400000 | 1046 |
1677196800000 | 1035.06 |
1677456000000 | 1051.66 |
1677542400000 | 1054.3699 |
1677628800000 | 1043.3599 |
1677715200000 | 1047.29 |
1677801600000 | 1060.46 |
1678060800000 | 1057.68 |
1678147200000 | 1040.21 |
1678233600000 | 1042.01 |
1678320000000 | 1033.3 |
1678406400000 | 1009 |
1678665600000 | 983.67 |
1678752000000 | 1005.01 |
1678838400000 | 970.76 |
1678924800000 | 979.92 |
1679011200000 | 969.43 |
1679270400000 | 975.14 |
1679356800000 | 985.78 |
1679443200000 | 976.62 |
1679529600000 | 981.21 |
1679616000000 | 957.76 |
1679875200000 | 967.57 |
1679961600000 | 961.23 |
1680048000000 | 974.4 |
1680134400000 | 994.32 |
1680220800000 | 1004.2 |
1680480000000 | 997.89 |
1680566400000 | 1006.51 |
1680652800000 | 986.3 |
1680739200000 | 989.39 |
1681171200000 | 1000.93 |
1681257600000 | 1001.48 |
1681344000000 | 1009.83 |
1681430400000 | 1021.92 |
1681689600000 | 1026.77 |
1681776000000 | 1024.23 |
1681862400000 | 1015.23 |
1681948800000 | 1004.97 |
1682035200000 | 1002.14 |
1682294400000 | 1003.78 |
1682380800000 | 994.01 |
1682467200000 | 994.65 |
1682553600000 | 1012.8 |
1682640000000 | 1021.38 |
1682899200000 | 1022.41 |
1682985600000 | 1004.22 |
1683072000000 | 1002.81 |
1683158400000 | 1002.34 |
1683244800000 | 1020.8 |
1683504000000 | 1020.99 |
1683590400000 | 1011.32 |
1683676800000 | 1012.85 |
1683763200000 | 1020.28 |
1683849600000 | 1020.73 |
1684108800000 | 1030.01 |
1684195200000 | 1016.34 |
1684281600000 | 1009.51 |
1684368000000 | 1005.77 |
1684454400000 | 1017.6 |
1684713600000 | 1017.11 |
1684800000000 | 1015.3 |
1684886400000 | 988.58 |
1684972800000 | 980.14 |
1685059200000 | 990.32 |
1685318400000 | 982.89 |
1685404800000 | 977.67 |
1685491200000 | 975.77 |
1685577600000 | 979.16 |
1685664000000 | 1004.36 |
1685923200000 | 995.56 |
1686009600000 | 993.34 |
1686096000000 | 998.37 |
1686182400000 | 995.06 |
1686268800000 | 1001.4 |
1686528000000 | 1005.03 |
1686614400000 | 1015.54 |
1686700800000 | 1016.78 |
1686787200000 | 1008.87 |
1686873600000 | 1005.4 |
1687132800000 | 982.93 |
1687219200000 | 972.76 |
1687305600000 | 969.68 |
1687392000000 | 964.52 |
1687478400000 | 957.8 |
1687737600000 | 956.28 |
1687824000000 | 945.65 |
1687910400000 | 956.41 |
1687996800000 | 962.45 |
1688083200000 | 971.67 |
1688342400000 | 967.17 |
1688428800000 | 979.47 |
1688515200000 | 966.88 |
1688601600000 | 944.73 |
1688688000000 | 959.25 |
1688947200000 | 955.66 |
1689033600000 | 967.08 |
1689120000000 | 988.64 |
1689206400000 | 993.35 |
1689292800000 | 977.4 |
1689552000000 | 966.13 |
1689638400000 | 976.1 |
1689724800000 | 983.96 |
1689811200000 | 981.09 |
1689897600000 | 975.29 |
1690156800000 | 981.09 |
1690243200000 | 992.98 |
1690329600000 | 981.91 |
1690416000000 | 988.01 |
1690502400000 | 979.77 |
1690761600000 | 984.98 |
1690848000000 | 980.46 |
1690934400000 | 961.16 |
1691020800000 | 959.2 |
1691107200000 | 972.55 |
1691366400000 | 966.71 |
1691452800000 | 955.22 |
1691539200000 | 965.09 |
1691625600000 | 970.07 |
1691712000000 | 953.6 |
1691971200000 | 956.63 |
1692057600000 | 943.7 |
1692144000000 | 938.17 |
1692230400000 | 929.92 |
1692316800000 | 916.5 |
1692576000000 | 911.15 |
1692662400000 | 916.9 |
1692748800000 | 917.81 |
1692835200000 | 909.63 |
1692921600000 | 910 |
1693180800000 | 922.6 |
1693267200000 | 929.24 |
1693353600000 | 928.13 |
1693440000000 | 932.21 |
1693526400000 | 933.53 |
1693785600000 | 935.81 |
1693872000000 | 929.09 |
1693958400000 | 926.07 |
1694044800000 | 915.53 |
1694131200000 | 916.98 |
1694390400000 | 920.85 |
1694476800000 | 910.92 |
1694563200000 | 905.45 |
1694649600000 | 922.18 |
1694736000000 | 919.73 |
1694995200000 | 911.22 |
1695081600000 | 911.55 |
1695168000000 | 925.52 |
1695254400000 | 914.34 |
1695340800000 | 915.18 |
1695600000000 | 909.66 |
1695686400000 | 899.72 |
1695772800000 | 906.62 |
1695859200000 | 908.05 |
1695945600000 | 923.48 |
1696204800000 | 914.39 |
1696291200000 | 893.95 |
1696377600000 | 883.25 |
1696464000000 | 894.05 |
1696550400000 | 895.03 |
1696809600000 | 895.28 |
1696896000000 | 916.84 |
1696982400000 | 915.25 |
1697068800000 | 917.45 |
1697155200000 | 903.63 |
1697414400000 | 903.35 |
1697500800000 | 895.36 |
1697587200000 | 880.53 |
1697673600000 | 873.45 |
1697760000000 | 862.95 |
1698019200000 | 850.79 |
1698105600000 | 860.53 |
1698192000000 | 846.46 |
1698278400000 | 849.4 |
1698364800000 | 850.78 |
1698624000000 | 854.46 |
1698710400000 | 870.45 |
1698796800000 | 869.16 |
1698883200000 | 890.09 |
1698969600000 | 901.9 |
1699228800000 | 900.22 |
1699315200000 | 893.29 |
1699401600000 | 896.46 |
1699488000000 | 913.28 |
1699574400000 | 900.99 |
1699833600000 | 903.91 |
1699920000000 | 940.79 |
1700006400000 | 949.77 |
1700092800000 | 932.52 |
1700179200000 | 947.4 |
1700438400000 | 957.23 |
1700524800000 | 948.27 |
1700611200000 | 950.52 |
1700697600000 | 954.83 |
1700784000000 | 958.26 |
1701043200000 | 956.31 |
1701129600000 | 951.45 |
1701216000000 | 961.17 |
1701302400000 | 955.92 |
1701388800000 | 969.89 |
1701648000000 | 963.32 |
1701734400000 | 972.17 |
1701820800000 | 981.37 |
1701907200000 | 982.95 |
1701993600000 | 989.92 |
1702252800000 | 986.85 |
1702339200000 | 977.32 |
1702425600000 | 977.61 |
1702512000000 | 1019.87 |
1702598400000 | 1027.67 |
1702857600000 | 1031.19 |
1702944000000 | 1039.73 |
1703030400000 | 1042.08 |
1703116800000 | 1039.56 |
1703203200000 | 1050.81 |
1703635200000 | 1058.1 |
1703721600000 | 1057.46 |
1703808000000 | 1055.03 |
1704153600000 | 1045.93 |
1704240000000 | 1025.22 |
1704326400000 | 1038.6099 |
1704412800000 | 1032.58 |
1704672000000 | 1036.83 |
1704758400000 | 1039.64 |
1704844800000 | 1039.6099 |
1704931200000 | 1027.73 |
1705017600000 | 1045.29 |
1705276800000 | 1026.39 |
1705363200000 | 1020.61 |
1705449600000 | 1004.31 |
1705536000000 | 1011.59 |
1705622400000 | 1000.58 |
1705881600000 | 1012.11 |
1705968000000 | 1013.85 |
1706054400000 | 1024.59 |
1706140800000 | 1032.5 |
1706227200000 | 1039.41 |
1706486400000 | 1040.3699 |
1706572800000 | 1038.97 |
1706659200000 | 1045.6099 |
1706745600000 | 1039.91 |
1706832000000 | 1030.9 |
1707091200000 | 1020.3 |
1707177600000 | 1029.52 |
1707264000000 | 1033.31 |
1707350400000 | 1042.17 |
1707436800000 | 1039.92 |
1707696000000 | 1052.01 |
1707782400000 | 1032.77 |
1707868800000 | 1043.01 |
1707955200000 | 1055.38 |
1708041600000 | 1062.47 |
1708300800000 | 1062.8 |
1708387200000 | 1055.16 |
1708473600000 | 1053 |
1708560000000 | 1059.29 |
1708646400000 | 1056.38 |
1708905600000 | 1057.99 |
1708992000000 | 1059.99 |
1709078400000 | 1058 |
1709164800000 | 1064.15 |
1709251200000 | 1075.84 |
1709510400000 | 1062.38 |
1709596800000 | 1052.65 |
1709683200000 | 1055.6 |
1709769600000 | 1067.34 |
1709856000000 | 1075.44 |
1710115200000 | 1066.15 |
1710201600000 | 1077.22 |
1710288000000 | 1080.22 |
1710374400000 | 1075.31 |
1710460800000 | 1073.85 |
1710720000000 | 1067.19 |
1710806400000 | 1076.55 |
1710892800000 | 1074.59 |
1710979200000 | 1090.28 |
1711065600000 | 1090.6199 |
1711324800000 | 1091.24 |
1711411200000 | 1096.23 |
1711497600000 | 1097.54 |
1711584000000 | 1096.04 |
1712016000000 | 1092.7 |
1712102400000 | 1098.67 |
1712188800000 | 1103.98 |
1712275200000 | 1095.58 |
1712534400000 | 1107.68 |
1712620800000 | 1101.32 |
1712707200000 | 1093.84 |
1712793600000 | 1090.97 |
1712880000000 | 1085.51 |
1713139200000 | 1082.89 |
1713225600000 | 1066.75 |
1713312000000 | 1063.34 |
1713398400000 | 1063 |
1713484800000 | 1063.22 |
1713744000000 | 1067.39 |
1713830400000 | 1081.6199 |
1713916800000 | 1080.76 |
1714003200000 | 1058.38 |
1714089600000 | 1081.82 |
1714348800000 | 1094.73 |
1714435200000 | 1097.14 |
1714521600000 | 1096.18 |
1714608000000 | 1094.13 |
1714694400000 | 1108.53 |
1714953600000 | 1117.5 |
1715040000000 | 1125.39 |
1715126400000 | 1129.5 |
1715212800000 | 1130.16 |
1715299200000 | 1144.49 |
1715558400000 | 1148.81 |
1715644800000 | 1155.71 |
1715731200000 | 1167.78 |
1715817600000 | 1170.31 |
1715904000000 | 1169.73 |
1716163200000 | 1178.22 |
1716249600000 | 1177.03 |
1716336000000 | 1177.07 |
1716422400000 | 1179.76 |
1716508800000 | 1184.42 |
1716768000000 | 1191.16 |
1716854400000 | 1193.77 |
1716940800000 | 1176.22 |
1717027200000 | 1188.15 |
1717113600000 | 1203.6199 |
1717372800000 | 1204.15 |
1717459200000 | 1186.64 |
1717545600000 | 1190.39 |
1717632000000 | 1192.49 |
1717718400000 | 1187.74 |
1717977600000 | 1193.2 |
1718064000000 | 1185.07 |
1718150400000 | 1213.69 |
1718236800000 | 1192.83 |
1718323200000 | 1176.48 |
1718582400000 | 1178.58 |
1718668800000 | 1187.05 |
1718755200000 | 1184.13 |
1718841600000 | 1196.72 |
1718928000000 | 1196.57 |
1719187200000 | 1204.67 |
1719273600000 | 1190.8 |
1719360000000 | 1184.52 |
1719446400000 | 1186.14 |
1719532800000 | 1185.27 |
1719792000000 | 1187 |
1719878400000 | 1184.6099 |
1719964800000 | 1195.66 |
1720051200000 | 1195.96 |
1720137600000 | 1195.96 |
1720396800000 | 1193.04 |
1720483200000 | 1190.19 |
1720569600000 | 1190.6099 |
1720656000000 | 1199.02 |
1720742400000 | 1210.14 |
1721001600000 | 1194.8 |
1721088000000 | 1201.53 |
1721174400000 | 1200.82 |
1721260800000 | 1204.7 |
1721347200000 | 1193.19 |
1721606400000 | 1198.98 |
1721692800000 | 1197.8599 |
1721779200000 | 1193.63 |
1721865600000 | 1182.84 |
1721952000000 | 1190.03 |
1722211200000 | 1198.32 |
1722297600000 | 1208 |
1722384000000 | 1215.16 |
1722470400000 | 1203.93 |
1722556800000 | 1161.91 |
1722816000000 | 1122.14 |
1722902400000 | 1136.79 |
1722988800000 | 1168.08 |
1723075200000 | 1161.15 |
1723161600000 | 1171.91 |
1723420800000 | 1172.29 |
1723507200000 | 1173.07 |
1723593600000 | 1181.8699 |
1723680000000 | 1190.99 |
1723766400000 | 1190.5 |
1724025600000 | 1204.2 |
1724112000000 | 1199.03 |
1724198400000 | 1198.17 |
1724284800000 | 1200.04 |
1724371200000 | 1214.04 |
1724630400000 | 1212.49 |
1724716800000 | 1209.98 |
1724803200000 | 1210.8599 |
1724889600000 | 1216.78 |
1724976000000 | 1224.2 |
1725235200000 | 1216.89 |
1725321600000 | 1193.05 |
1725408000000 | 1191.6 |
1725494400000 | 1182.09 |
1725580800000 | 1175.24 |
1725840000000 | 1178.71 |
1725926400000 | 1177.96 |
1726012800000 | 1171.8 |
1726099200000 | 1187.77 |
1726185600000 | 1208.32 |
1726444800000 | 1203.41 |
1726531200000 | 1210.97 |
1726617600000 | 1205.58 |
1726704000000 | 1224.89 |
1726790400000 | 1212.34 |
1727049600000 | 1215.09 |
1727136000000 | 1212.3599 |
1727222400000 | 1214.19 |
1727308800000 | 1229.45 |
1727395200000 | 1229.93 |
1727654400000 | 1226.3699 |
1727740800000 | 1216.47 |
1727827200000 | 1218.92 |
1727913600000 | 1210.73 |
1728000000000 | 1218.18 |
1728259200000 | 1212.73 |
1728345600000 | 1204.81 |
1728432000000 | 1208.77 |
1728518400000 | 1201.7 |
1728604800000 | 1210.54 |
1728864000000 | 1205.04 |
1728950400000 | 1208.1 |
1729036800000 | 1195.33 |
1729123200000 | 1199.53 |
1729209600000 | 1197.88 |
1729468800000 | 1190.77 |
1729555200000 | 1189.78 |
1729641600000 | 1185.22 |
1729728000000 | 1186.52 |
1729814400000 | 1184.93 |
1730073600000 | 1188.85 |
1730160000000 | 1184.88 |
1730246400000 | 1167.93 |
1730332800000 | 1157.47 |
1730419200000 | 1158.58 |
1730678400000 | 1157.3599 |
1730764800000 | 1152.81 |
1730851200000 | 1144.91 |
1730937600000 | 1168.81 |
1731024000000 | 1163.68 |
1731283200000 | 1175.71 |
1731369600000 | 1155.24 |
1731456000000 | 1146.04 |
1731542400000 | 1159.73 |
1731628800000 | 1146.6099 |
1731888000000 | 1137.63 |
1731974400000 | 1132.64 |
1732060800000 | 1128.9 |
1732147200000 | 1130.97 |
1732233600000 | 1149.52 |
1732492800000 | 1154.77 |
1732579200000 | 1140.32 |
1732665600000 | 1146.28 |
1732752000000 | 1151.88 |
1732838400000 | 1152.01 |
STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
---|---|---|
2017 | 7.161400331594 | 10.532459572537 |
2018 | -5.5721045940935 | -6.8308857250893 |
2019 | 33.063540174874 | 25.723519293362 |
2020 | 24.425926588907 | 19.652162874029 |
2021 | 27.567342162483 | 29.695435166755 |
2022 | -25.397021266042 | -16.240997419031 |
2023 | 9.2658121934553 | 16.15812396512 |
2024 | 10.128007603674 | 6.6022470557428 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | 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.