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 (NOK bn) | Components (NOK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Total Market Small | 4,908.6 | 3,542.7 | 7.7 | 3.3 | 54.3 | 0.0 | 1.5 | 0.0 | 10.8 |
STOXX Nordic Total Market | 24,701.9 | 18,991.6 | 33.4 | 5.2 | 3,801.6 | 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 | -3.0 | 13.6 | 19.6 | 4.2 | 71.8 | N/A | N/A | 20.0 | 1.4 | 11.6 |
STOXX Nordic Total Market | -2.7 | 10.3 | 12.3 | 22.8 | 90.4 | N/A | N/A | 12.6 | 7.2 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Total Market Small | N/A | N/A | 11.9 | 18.1 | 18.8 | N/A | N/A | 1.2 | 0.0 | 0.5 |
STOXX Nordic Total Market | N/A | N/A | 11.9 | 15.9 | 16.5 | N/A | N/A | 0.7 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Total Market Small | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 7.9 | 8.1 | 8.1 | 8.2 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Total Market Small | 0.8 | 0.8 | 0.8 | 1.0 | 1.0 | -0.4 | 0.4 | 0.7 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(NOK, 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 | 3.0 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Total Market Small | |
---|---|
978220800000 | 100 |
978393600000 | 99.82 |
978480000000 | 96.64 |
978566400000 | 98.67 |
978652800000 | 98.95 |
978912000000 | 98.63 |
978998400000 | 96.88 |
979084800000 | 95.91 |
979171200000 | 95.9 |
979257600000 | 97.38 |
979516800000 | 97.95 |
979603200000 | 97.29 |
979689600000 | 99.78 |
979776000000 | 100.71 |
979862400000 | 101.96 |
980121600000 | 101.65 |
980208000000 | 102.6 |
980294400000 | 102.3 |
980380800000 | 101.68 |
980467200000 | 100.95 |
980726400000 | 101.29 |
980812800000 | 102.14 |
980899200000 | 103.91 |
980985600000 | 103.09 |
981072000000 | 103.24 |
981331200000 | 102.41 |
981417600000 | 103.08 |
981504000000 | 101.69 |
981590400000 | 101.9 |
981676800000 | 100.55 |
981936000000 | 99.57 |
982022400000 | 99.93 |
982108800000 | 99.12 |
982195200000 | 100.44 |
982281600000 | 99.58 |
982540800000 | 99.98 |
982627200000 | 101.79 |
982713600000 | 103.93 |
982800000000 | 106.61 |
982886400000 | 107.3 |
983145600000 | 106.37 |
983232000000 | 105.86 |
983318400000 | 103.08 |
983404800000 | 102.47 |
983491200000 | 101.85 |
983750400000 | 101.76 |
983836800000 | 102.43 |
983923200000 | 102.66 |
984009600000 | 102.87 |
984096000000 | 102.07 |
984355200000 | 99.59 |
984441600000 | 98.04 |
984528000000 | 95.74 |
984614400000 | 97.09 |
984700800000 | 95.64 |
984960000000 | 94.19 |
985046400000 | 94.24 |
985132800000 | 92.4 |
985219200000 | 89.73 |
985305600000 | 91.22 |
985564800000 | 92.77 |
985651200000 | 94.17 |
985737600000 | 92.81 |
985824000000 | 92.37 |
985910400000 | 92.93 |
986169600000 | 92.31 |
986256000000 | 90.8 |
986342400000 | 90.98 |
986428800000 | 92.45 |
986515200000 | 92.28 |
986774400000 | 93.16 |
986860800000 | 94.77 |
986947200000 | 95.06 |
987033600000 | 94.76 |
987465600000 | 93.93 |
987552000000 | 95.63 |
987638400000 | 97.53 |
987724800000 | 97.86 |
987984000000 | 97.1 |
988070400000 | 97.25 |
988156800000 | 97.25 |
988243200000 | 94.98 |
988329600000 | 95.95 |
988588800000 | 97.51 |
988675200000 | 97.31 |
988761600000 | 97.45 |
988848000000 | 97.02 |
988934400000 | 97.25 |
989193600000 | 97.78 |
989280000000 | 97.96 |
989366400000 | 97.8 |
989452800000 | 100.22 |
989539200000 | 99.94 |
989798400000 | 98.84 |
989884800000 | 99.38 |
989971200000 | 98.8 |
990057600000 | 99.6 |
990144000000 | 99.79 |
990403200000 | 101.22 |
990489600000 | 101.22 |
990576000000 | 100.69 |
990662400000 | 100.29 |
990748800000 | 100.79 |
991008000000 | 100.65 |
991094400000 | 100.23 |
991180800000 | 99.73 |
991267200000 | 99.75 |
991353600000 | 99.44 |
991612800000 | 99.54 |
991699200000 | 100.11 |
991785600000 | 99.4 |
991872000000 | 99.14 |
991958400000 | 98.98 |
992217600000 | 98.02 |
992304000000 | 96.65 |
992390400000 | 97.24 |
992476800000 | 95.8 |
992563200000 | 94.87 |
992822400000 | 94.28 |
992908800000 | 92.95 |
992995200000 | 92.06 |
993081600000 | 92.04 |
993168000000 | 92.19 |
993427200000 | 92.56 |
993513600000 | 91.27 |
993600000000 | 91.03 |
993686400000 | 91.39 |
993772800000 | 91.58 |
994032000000 | 92.45 |
994118400000 | 92.85 |
994204800000 | 92.61 |
994291200000 | 91.82 |
994377600000 | 90.86 |
994636800000 | 90.1 |
994723200000 | 90.62 |
994809600000 | 90.42 |
994896000000 | 90.92 |
994982400000 | 91.12 |
995241600000 | 90.93 |
995328000000 | 89.68 |
995414400000 | 89.69 |
995500800000 | 90.77 |
995587200000 | 90.13 |
995846400000 | 89.81 |
995932800000 | 89.54 |
996019200000 | 88.85 |
996105600000 | 89.29 |
996192000000 | 89.65 |
996451200000 | 89.84 |
996537600000 | 90.64 |
996624000000 | 91.31 |
996710400000 | 92.1 |
996796800000 | 92.04 |
997056000000 | 91.69 |
997142400000 | 91.37 |
997228800000 | 90.43 |
997315200000 | 89.58 |
997401600000 | 89.55 |
997660800000 | 89.88 |
997747200000 | 90.38 |
997833600000 | 90.29 |
997920000000 | 89.55 |
998006400000 | 88.71 |
998265600000 | 87.23 |
998352000000 | 87.71 |
998438400000 | 87.72 |
998524800000 | 88.48 |
998611200000 | 89.17 |
998870400000 | 89.18 |
998956800000 | 88.26 |
999043200000 | 87.66 |
999129600000 | 86.46 |
999216000000 | 86.51 |
999475200000 | 85.24 |
999561600000 | 85 |
999648000000 | 84.99 |
999734400000 | 84.73 |
999820800000 | 84.38 |
1000080000000 | 83.19 |
1000166400000 | 79.49 |
1000252800000 | 80 |
1000339200000 | 80.42 |
1000425600000 | 79.19 |
1000684800000 | 77.56 |
1000771200000 | 76.15 |
1000857600000 | 74.97 |
1000944000000 | 72.2 |
1001030400000 | 69.28 |
1001289600000 | 71.52 |
1001376000000 | 72.51 |
1001462400000 | 73.71 |
1001548800000 | 74.61 |
1001635200000 | 75.86 |
1001894400000 | 75.61 |
1001980800000 | 75.86 |
1002067200000 | 76.13 |
1002153600000 | 77.48 |
1002240000000 | 77.75 |
1002499200000 | 77.35 |
1002585600000 | 78.35 |
1002672000000 | 78.69 |
1002758400000 | 80.77 |
1002844800000 | 79.86 |
1003104000000 | 80.17 |
1003190400000 | 80.74 |
1003276800000 | 81.43 |
1003363200000 | 80.45 |
1003449600000 | 80.56 |
1003708800000 | 80.99 |
1003795200000 | 81.94 |
1003881600000 | 82.23 |
1003968000000 | 81.57 |
1004054400000 | 81.9 |
1004313600000 | 81.34 |
1004400000000 | 79.99 |
1004486400000 | 81.17 |
1004572800000 | 80.59 |
1004659200000 | 80.73 |
1004918400000 | 80.54 |
1005004800000 | 80.69 |
1005091200000 | 81.12 |
1005177600000 | 82.23 |
1005264000000 | 82 |
1005523200000 | 80.76 |
1005609600000 | 82.29 |
1005696000000 | 83.08 |
1005782400000 | 83.69 |
1005868800000 | 84.74 |
1006128000000 | 85.33 |
1006214400000 | 83.79 |
1006300800000 | 83.71 |
1006387200000 | 84.96 |
1006473600000 | 85.71 |
1006732800000 | 86.75 |
1006819200000 | 86.72 |
1006905600000 | 86.28 |
1006992000000 | 86.3 |
1007078400000 | 86.75 |
1007337600000 | 85.63 |
1007424000000 | 86.67 |
1007510400000 | 88.47 |
1007596800000 | 88.22 |
1007683200000 | 88.35 |
1007942400000 | 87.56 |
1008028800000 | 87.58 |
1008115200000 | 86.89 |
1008201600000 | 86.48 |
1008288000000 | 85.86 |
1008547200000 | 85.55 |
1008633600000 | 85.49 |
1008720000000 | 85.28 |
1008806400000 | 85.14 |
1008892800000 | 85.48 |
1009152000000 | 85.72 |
1009411200000 | 87.28 |
1009497600000 | 88.56 |
1009756800000 | 88.86 |
1009929600000 | 89.49 |
1010016000000 | 91.07 |
1010102400000 | 91.26 |
1010361600000 | 90.92 |
1010448000000 | 89.96 |
1010534400000 | 90.44 |
1010620800000 | 90.19 |
1010707200000 | 91.29 |
1010966400000 | 89.56 |
1011052800000 | 89.27 |
1011139200000 | 87.19 |
1011225600000 | 88.08 |
1011312000000 | 88.52 |
1011571200000 | 88.02 |
1011657600000 | 88.4 |
1011744000000 | 88.61 |
1011830400000 | 88.83 |
1011916800000 | 88.02 |
1012176000000 | 88.02 |
1012262400000 | 87.94 |
1012348800000 | 87.29 |
1012435200000 | 88.5 |
1012521600000 | 89.22 |
1012780800000 | 89.27 |
1012867200000 | 88.61 |
1012953600000 | 88.33 |
1013040000000 | 88.09 |
1013126400000 | 88.01 |
1013385600000 | 88.88 |
1013472000000 | 88.83 |
1013558400000 | 89.27 |
1013644800000 | 89.26 |
1013731200000 | 89.56 |
1013990400000 | 89.14 |
1014076800000 | 88.88 |
1014163200000 | 88.81 |
1014249600000 | 89.82 |
1014336000000 | 89.83 |
1014595200000 | 89.98 |
1014681600000 | 90.61 |
1014768000000 | 91.29 |
1014854400000 | 91.29 |
1014940800000 | 91.6 |
1015200000000 | 93.18 |
1015286400000 | 93.09 |
1015372800000 | 92.9 |
1015459200000 | 93.42 |
1015545600000 | 94.37 |
1015804800000 | 94.54 |
1015891200000 | 93.51 |
1015977600000 | 93.83 |
1016064000000 | 93.66 |
1016150400000 | 94.07 |
1016409600000 | 94.26 |
1016496000000 | 94.22 |
1016582400000 | 93.39 |
1016668800000 | 93.75 |
1016755200000 | 93.79 |
1017014400000 | 93.71 |
1017100800000 | 93.56 |
1017187200000 | 94.07 |
1017273600000 | 94.21 |
1017705600000 | 95.21 |
1017792000000 | 94.59 |
1017878400000 | 94.08 |
1017964800000 | 95.09 |
1018224000000 | 93.98 |
1018310400000 | 94.17 |
1018396800000 | 94.23 |
1018483200000 | 93.8 |
1018569600000 | 94.03 |
1018828800000 | 94.19 |
1018915200000 | 95.09 |
1019001600000 | 95.68 |
1019088000000 | 95.06 |
1019174400000 | 94.78 |
1019433600000 | 93.74 |
1019520000000 | 93.21 |
1019606400000 | 93.61 |
1019692800000 | 92.37 |
1019779200000 | 93.31 |
1020038400000 | 93.1 |
1020124800000 | 92.63 |
1020211200000 | 92.62 |
1020297600000 | 93.45 |
1020384000000 | 93.16 |
1020643200000 | 92.82 |
1020729600000 | 92.8 |
1020816000000 | 94.22 |
1020902400000 | 93.99 |
1020988800000 | 93.58 |
1021248000000 | 93.62 |
1021334400000 | 95.04 |
1021420800000 | 95.2 |
1021507200000 | 95.02 |
1021593600000 | 95.28 |
1021852800000 | 94.87 |
1021939200000 | 94.26 |
1022025600000 | 92.84 |
1022112000000 | 92.39 |
1022198400000 | 91.7 |
1022457600000 | 91.69 |
1022544000000 | 91.3 |
1022630400000 | 90.37 |
1022716800000 | 90.13 |
1022803200000 | 91.19 |
1023062400000 | 90.45 |
1023148800000 | 88.65 |
1023235200000 | 88.57 |
1023321600000 | 88.54 |
1023408000000 | 87.2 |
1023667200000 | 87.46 |
1023753600000 | 87.82 |
1023840000000 | 86.63 |
1023926400000 | 85.96 |
1024012800000 | 84.41 |
1024272000000 | 84.94 |
1024358400000 | 85.12 |
1024444800000 | 83.81 |
1024531200000 | 82.06 |
1024617600000 | 81.79 |
1024876800000 | 80.99 |
1024963200000 | 81.76 |
1025049600000 | 80.49 |
1025136000000 | 82.64 |
1025222400000 | 83.8 |
1025481600000 | 84.37 |
1025568000000 | 83.12 |
1025654400000 | 81.86 |
1025740800000 | 82.39 |
1025827200000 | 83.61 |
1026086400000 | 83.53 |
1026172800000 | 82.97 |
1026259200000 | 81.95 |
1026345600000 | 80.96 |
1026432000000 | 81.25 |
1026691200000 | 80.53 |
1026777600000 | 80.22 |
1026864000000 | 81.01 |
1026950400000 | 81.39 |
1027036800000 | 80.3 |
1027296000000 | 78.65 |
1027382400000 | 78.03 |
1027468800000 | 73.92 |
1027555200000 | 75.97 |
1027641600000 | 75.9 |
1027900800000 | 77.38 |
1027987200000 | 77.19 |
1028073600000 | 77.17 |
1028160000000 | 76.71 |
1028246400000 | 76.32 |
1028505600000 | 74.79 |
1028592000000 | 75.09 |
1028678400000 | 75.74 |
1028764800000 | 75.52 |
1028851200000 | 76.23 |
1029110400000 | 76.11 |
1029196800000 | 75.43 |
1029283200000 | 74.74 |
1029369600000 | 74.79 |
1029456000000 | 74.18 |
1029715200000 | 74.03 |
1029801600000 | 74.03 |
1029888000000 | 75.27 |
1029974400000 | 76.05 |
1030060800000 | 75.34 |
1030320000000 | 74.8 |
1030406400000 | 75.2 |
1030492800000 | 74.36 |
1030579200000 | 74.07 |
1030665600000 | 73.94 |
1030924800000 | 73.87 |
1031011200000 | 72.69 |
1031097600000 | 71.83 |
1031184000000 | 71.13 |
1031270400000 | 71.89 |
1031529600000 | 71.61 |
1031616000000 | 72.65 |
1031702400000 | 73.38 |
1031788800000 | 72.45 |
1031875200000 | 71.89 |
1032134400000 | 71.39 |
1032220800000 | 71.29 |
1032307200000 | 69.78 |
1032393600000 | 69.18 |
1032480000000 | 70.07 |
1032739200000 | 68.24 |
1032825600000 | 65.97 |
1032912000000 | 65.98 |
1032998400000 | 66.77 |
1033084800000 | 66.76 |
1033344000000 | 65.12 |
1033430400000 | 65.17 |
1033516800000 | 65.25 |
1033603200000 | 64.47 |
1033689600000 | 64.08 |
1033948800000 | 63.15 |
1034035200000 | 62.32 |
1034121600000 | 62.25 |
1034208000000 | 62.16 |
1034294400000 | 64.1 |
1034553600000 | 64.15 |
1034640000000 | 67.07 |
1034726400000 | 67.06 |
1034812800000 | 68.25 |
1034899200000 | 68.56 |
1035158400000 | 69.01 |
1035244800000 | 69.05 |
1035331200000 | 68.31 |
1035417600000 | 68.44 |
1035504000000 | 67.52 |
1035763200000 | 68.14 |
1035849600000 | 66.8 |
1035936000000 | 67.73 |
1036022400000 | 68.3 |
1036108800000 | 67.79 |
1036368000000 | 68.97 |
1036454400000 | 69.24 |
1036540800000 | 69.18 |
1036627200000 | 68.58 |
1036713600000 | 68.27 |
1036972800000 | 67.68 |
1037059200000 | 68.17 |
1037145600000 | 68.53 |
1037232000000 | 69.22 |
1037318400000 | 69.85 |
1037577600000 | 70.32 |
1037664000000 | 69.84 |
1037750400000 | 69.86 |
1037836800000 | 71.22 |
1037923200000 | 71.41 |
1038182400000 | 71.28 |
1038268800000 | 70.58 |
1038355200000 | 71.25 |
1038441600000 | 72.1 |
1038528000000 | 72.72 |
1038787200000 | 73.01 |
1038873600000 | 71.34 |
1038960000000 | 70.9 |
1039046400000 | 71.59 |
1039132800000 | 69.09 |
1039392000000 | 68.7 |
1039478400000 | 68.85 |
1039564800000 | 69.51 |
1039651200000 | 68.9 |
1039737600000 | 68.02 |
1039996800000 | 67.81 |
1040083200000 | 67.98 |
1040169600000 | 68.99 |
1040256000000 | 68.75 |
1040342400000 | 68.71 |
1040601600000 | 68.45 |
1040688000000 | 68.42 |
1040947200000 | 68.19 |
1041206400000 | 68.04 |
1041292800000 | 68.12 |
1041465600000 | 68.9 |
1041552000000 | 69.29 |
1041811200000 | 69.11 |
1041897600000 | 69.54 |
1041984000000 | 68.57 |
1042070400000 | 68.81 |
1042156800000 | 68.81 |
1042416000000 | 69.94 |
1042502400000 | 70.29 |
1042588800000 | 70 |
1042675200000 | 69.61 |
1042761600000 | 69.08 |
1043020800000 | 69.41 |
1043107200000 | 69.75 |
1043193600000 | 68.91 |
1043280000000 | 69.18 |
1043366400000 | 69.01 |
1043625600000 | 67.75 |
1043712000000 | 66.83 |
1043798400000 | 66.21 |
1043884800000 | 65.81 |
1043971200000 | 66.24 |
1044230400000 | 67.14 |
1044316800000 | 66.8 |
1044403200000 | 66.75 |
1044489600000 | 66.09 |
1044576000000 | 65.79 |
1044835200000 | 65.03 |
1044921600000 | 65.59 |
1045008000000 | 65.21 |
1045094400000 | 65.21 |
1045180800000 | 65.27 |
1045440000000 | 66.23 |
1045526400000 | 65.76 |
1045612800000 | 65.59 |
1045699200000 | 64.97 |
1045785600000 | 65.17 |
1046044800000 | 65.07 |
1046131200000 | 64.57 |
1046217600000 | 64.28 |
1046304000000 | 65.12 |
1046390400000 | 65.57 |
1046649600000 | 66.04 |
1046736000000 | 65.86 |
1046822400000 | 65.52 |
1046908800000 | 65.84 |
1046995200000 | 66.11 |
1047254400000 | 65.83 |
1047340800000 | 65.52 |
1047427200000 | 64.56 |
1047513600000 | 65.26 |
1047600000000 | 65.84 |
1047859200000 | 66.3 |
1047945600000 | 67.94 |
1048032000000 | 68.29 |
1048118400000 | 68.49 |
1048204800000 | 69.27 |
1048464000000 | 68.07 |
1048550400000 | 67.52 |
1048636800000 | 67.84 |
1048723200000 | 67.44 |
1048809600000 | 67.5 |
1049068800000 | 66.63 |
1049155200000 | 66.7 |
1049241600000 | 67.09 |
1049328000000 | 67.76 |
1049414400000 | 67.55 |
1049673600000 | 69.18 |
1049760000000 | 68.93 |
1049846400000 | 68.87 |
1049932800000 | 69.55 |
1050019200000 | 69.78 |
1050278400000 | 69.7 |
1050364800000 | 70.13 |
1050451200000 | 70.17 |
1050537600000 | 70.53 |
1050969600000 | 70.54 |
1051056000000 | 71.89 |
1051142400000 | 71.78 |
1051228800000 | 71.68 |
1051488000000 | 71.98 |
1051574400000 | 72.83 |
1051660800000 | 73.61 |
1051747200000 | 73.87 |
1051833600000 | 74.1 |
1052092800000 | 75.13 |
1052179200000 | 75.14 |
1052265600000 | 75.62 |
1052352000000 | 74.69 |
1052438400000 | 74.63 |
1052697600000 | 74.87 |
1052784000000 | 75.35 |
1052870400000 | 75.51 |
1052956800000 | 75.98 |
1053043200000 | 76.19 |
1053302400000 | 76.17 |
1053388800000 | 75.65 |
1053475200000 | 74.39 |
1053561600000 | 75.32 |
1053648000000 | 74.89 |
1053907200000 | 74.95 |
1053993600000 | 74.5 |
1054080000000 | 75.49 |
1054166400000 | 75.38 |
1054252800000 | 76.16 |
1054512000000 | 77.33 |
1054598400000 | 78.21 |
1054684800000 | 79.31 |
1054771200000 | 80.34 |
1054857600000 | 81.16 |
1055116800000 | 81.22 |
1055203200000 | 81.06 |
1055289600000 | 81.89 |
1055376000000 | 82.56 |
1055462400000 | 81.98 |
1055721600000 | 82.39 |
1055808000000 | 83.18 |
1055894400000 | 82.74 |
1055980800000 | 82.21 |
1056067200000 | 82.53 |
1056326400000 | 81.89 |
1056412800000 | 81.11 |
1056499200000 | 82.11 |
1056585600000 | 82.47 |
1056672000000 | 83.59 |
1056931200000 | 83.88 |
1057017600000 | 83 |
1057104000000 | 83.32 |
1057190400000 | 84.46 |
1057276800000 | 84.67 |
1057536000000 | 85.94 |
1057622400000 | 86.15 |
1057708800000 | 86.17 |
1057795200000 | 86.01 |
1057881600000 | 85.84 |
1058140800000 | 87.11 |
1058227200000 | 87.61 |
1058313600000 | 87.83 |
1058400000000 | 87.07 |
1058486400000 | 86.89 |
1058745600000 | 86.56 |
1058832000000 | 86.57 |
1058918400000 | 86.37 |
1059004800000 | 87.07 |
1059091200000 | 86.55 |
1059350400000 | 86.87 |
1059436800000 | 87.14 |
1059523200000 | 86.72 |
1059609600000 | 86.49 |
1059696000000 | 87.08 |
1059955200000 | 87.19 |
1060041600000 | 87.66 |
1060128000000 | 86.58 |
1060214400000 | 86.55 |
1060300800000 | 87.53 |
1060560000000 | 88 |
1060646400000 | 88.85 |
1060732800000 | 89.94 |
1060819200000 | 90.48 |
1060905600000 | 91.18 |
1061164800000 | 92.15 |
1061251200000 | 92.82 |
1061337600000 | 92.62 |
1061424000000 | 94.3 |
1061510400000 | 94.72 |
1061769600000 | 94.37 |
1061856000000 | 93.8 |
1061942400000 | 94.29 |
1062028800000 | 94.25 |
1062115200000 | 94.22 |
1062374400000 | 96 |
1062460800000 | 96.7 |
1062547200000 | 98.63 |
1062633600000 | 98.96 |
1062720000000 | 99.12 |
1062979200000 | 98.77 |
1063065600000 | 97.84 |
1063152000000 | 97.17 |
1063238400000 | 97.71 |
1063324800000 | 97.71 |
1063584000000 | 97.95 |
1063670400000 | 98.1 |
1063756800000 | 97.74 |
1063843200000 | 96.8 |
1063929600000 | 96.98 |
1064188800000 | 95.15 |
1064275200000 | 94.64 |
1064361600000 | 94.23 |
1064448000000 | 92.82 |
1064534400000 | 92.58 |
1064793600000 | 93.49 |
1064880000000 | 93.39 |
1064966400000 | 93.69 |
1065052800000 | 94.05 |
1065139200000 | 95.33 |
1065398400000 | 95.93 |
1065484800000 | 96.42 |
1065571200000 | 96.84 |
1065657600000 | 97.95 |
1065744000000 | 97.15 |
1066003200000 | 98.04 |
1066089600000 | 98.77 |
1066176000000 | 99.88 |
1066262400000 | 99.7 |
1066348800000 | 100.08 |
1066608000000 | 100.31 |
1066694400000 | 100.3 |
1066780800000 | 98.79 |
1066867200000 | 99.19 |
1066953600000 | 99.28 |
1067212800000 | 99.54 |
1067299200000 | 100.67 |
1067385600000 | 101.42 |
1067472000000 | 101.87 |
1067558400000 | 101.78 |
1067817600000 | 103.22 |
1067904000000 | 103.88 |
1067990400000 | 103.63 |
1068076800000 | 103.87 |
1068163200000 | 104.78 |
1068422400000 | 104 |
1068508800000 | 103.23 |
1068595200000 | 103.09 |
1068681600000 | 104.07 |
1068768000000 | 104.65 |
1069027200000 | 103.32 |
1069113600000 | 103.16 |
1069200000000 | 102 |
1069286400000 | 102.28 |
1069372800000 | 102.57 |
1069632000000 | 103.44 |
1069718400000 | 103.64 |
1069804800000 | 103.87 |
1069891200000 | 104.54 |
1069977600000 | 104.1 |
1070236800000 | 105.52 |
1070323200000 | 105.68 |
1070409600000 | 105.54 |
1070496000000 | 104.89 |
1070582400000 | 105.13 |
1070841600000 | 105.38 |
1070928000000 | 105.93 |
1071014400000 | 105.24 |
1071100800000 | 105.42 |
1071187200000 | 105.5 |
1071446400000 | 106 |
1071532800000 | 105.02 |
1071619200000 | 105.67 |
1071705600000 | 106.36 |
1071792000000 | 105.64 |
1072051200000 | 105.61 |
1072137600000 | 106.7 |
1072224000000 | 107.16 |
1072656000000 | 108.17 |
1072742400000 | 108.37 |
1072828800000 | 108.02 |
1073001600000 | 109.41 |
1073260800000 | 110.28 |
1073347200000 | 111.54 |
1073433600000 | 112.66 |
1073520000000 | 114.39 |
1073606400000 | 114.14 |
1073865600000 | 113.33 |
1073952000000 | 113.08 |
1074038400000 | 113.38 |
1074124800000 | 114.71 |
1074211200000 | 115.98 |
1074470400000 | 116.73 |
1074556800000 | 116.08 |
1074643200000 | 115.35 |
1074729600000 | 116.61 |
1074816000000 | 116.87 |
1075075200000 | 117.29 |
1075161600000 | 117.72 |
1075248000000 | 118.43 |
1075334400000 | 118.45 |
1075420800000 | 118.51 |
1075680000000 | 117.94 |
1075766400000 | 118.44 |
1075852800000 | 118.85 |
1075939200000 | 119.38 |
1076025600000 | 120.77 |
1076284800000 | 120.33 |
1076371200000 | 121.96 |
1076457600000 | 122.66 |
1076544000000 | 123.16 |
1076630400000 | 122.82 |
1076889600000 | 123.42 |
1076976000000 | 122.97 |
1077062400000 | 124.2 |
1077148800000 | 124.9 |
1077235200000 | 124.45 |
1077494400000 | 124.17 |
1077580800000 | 123.12 |
1077667200000 | 123.53 |
1077753600000 | 123.76 |
1077840000000 | 123.33 |
1078099200000 | 123.39 |
1078185600000 | 124.02 |
1078272000000 | 123.74 |
1078358400000 | 124.66 |
1078444800000 | 124.7 |
1078704000000 | 125.16 |
1078790400000 | 123.54 |
1078876800000 | 124.03 |
1078963200000 | 120.4 |
1079049600000 | 118.93 |
1079308800000 | 117.5 |
1079395200000 | 117.02 |
1079481600000 | 118.81 |
1079568000000 | 118.69 |
1079654400000 | 117.9 |
1079913600000 | 115.42 |
1080000000000 | 116.19 |
1080086400000 | 115.75 |
1080172800000 | 118.41 |
1080259200000 | 118.81 |
1080518400000 | 118.81 |
1080604800000 | 118.61 |
1080691200000 | 119.13 |
1080777600000 | 119.99 |
1080864000000 | 121.79 |
1081123200000 | 121.48 |
1081209600000 | 121.62 |
1081296000000 | 122.48 |
1081382400000 | 122.47 |
1081814400000 | 122.29 |
1081900800000 | 121.06 |
1081987200000 | 120.75 |
1082073600000 | 120.9 |
1082332800000 | 121 |
1082419200000 | 122.32 |
1082505600000 | 121.42 |
1082592000000 | 121.9 |
1082678400000 | 122.66 |
1082937600000 | 123.49 |
1083024000000 | 122.9 |
1083110400000 | 121.4 |
1083196800000 | 120.12 |
1083283200000 | 120.01 |
1083542400000 | 120.47 |
1083628800000 | 120.43 |
1083715200000 | 120.87 |
1083801600000 | 119.01 |
1083888000000 | 118.5 |
1084147200000 | 115.36 |
1084233600000 | 117.91 |
1084320000000 | 116.17 |
1084406400000 | 116.57 |
1084492800000 | 116.91 |
1084752000000 | 116.21 |
1084838400000 | 117.28 |
1084924800000 | 118.49 |
1085011200000 | 118.3 |
1085097600000 | 118.04 |
1085356800000 | 118.88 |
1085443200000 | 118.53 |
1085529600000 | 118.95 |
1085616000000 | 119.59 |
1085702400000 | 119.76 |
1085961600000 | 119.65 |
1086048000000 | 119.43 |
1086134400000 | 120.25 |
1086220800000 | 119.93 |
1086307200000 | 120.41 |
1086566400000 | 121.65 |
1086652800000 | 122.17 |
1086739200000 | 121.71 |
1086825600000 | 122.31 |
1086912000000 | 123.3 |
1087171200000 | 123 |
1087257600000 | 122.48 |
1087344000000 | 122.99 |
1087430400000 | 123.36 |
1087516800000 | 123.94 |
1087776000000 | 124.16 |
1087862400000 | 123.36 |
1087948800000 | 123.9 |
1088035200000 | 124.7 |
1088121600000 | 123.7 |
1088380800000 | 124.8 |
1088467200000 | 125.75 |
1088553600000 | 126.34 |
1088640000000 | 127.09 |
1088726400000 | 126.92 |
1088985600000 | 126.03 |
1089072000000 | 125.44 |
1089158400000 | 125.24 |
1089244800000 | 125.35 |
1089331200000 | 124.67 |
1089590400000 | 124.42 |
1089676800000 | 125.29 |
1089763200000 | 125.17 |
1089849600000 | 125.09 |
1089936000000 | 124.68 |
1090195200000 | 123.66 |
1090281600000 | 120.82 |
1090368000000 | 122 |
1090454400000 | 120.77 |
1090540800000 | 120.97 |
1090800000000 | 120.69 |
1090886400000 | 121.08 |
1090972800000 | 120.8 |
1091059200000 | 122 |
1091145600000 | 121.7 |
1091404800000 | 122.14 |
1091491200000 | 123.37 |
1091577600000 | 122.27 |
1091664000000 | 121.62 |
1091750400000 | 120.03 |
1092009600000 | 117.96 |
1092096000000 | 119.39 |
1092182400000 | 118.79 |
1092268800000 | 118.42 |
1092355200000 | 118.18 |
1092614400000 | 117.81 |
1092700800000 | 118.56 |
1092787200000 | 118.73 |
1092873600000 | 118.59 |
1092960000000 | 118.77 |
1093219200000 | 120.17 |
1093305600000 | 120.7 |
1093392000000 | 120.91 |
1093478400000 | 121.55 |
1093564800000 | 121.83 |
1093824000000 | 122.09 |
1093910400000 | 121.97 |
1093996800000 | 122 |
1094083200000 | 121.93 |
1094169600000 | 122.34 |
1094428800000 | 122.48 |
1094515200000 | 122.43 |
1094601600000 | 122.37 |
1094688000000 | 122.05 |
1094774400000 | 123.58 |
1095033600000 | 124.52 |
1095120000000 | 124.96 |
1095206400000 | 124.68 |
1095292800000 | 125.5 |
1095379200000 | 125.34 |
1095638400000 | 124.79 |
1095724800000 | 125.55 |
1095811200000 | 125.22 |
1095897600000 | 124.13 |
1095984000000 | 124.29 |
1096243200000 | 124.27 |
1096329600000 | 123.61 |
1096416000000 | 125.24 |
1096502400000 | 125.07 |
1096588800000 | 125.47 |
1096848000000 | 126.47 |
1096934400000 | 126.14 |
1097020800000 | 125.41 |
1097107200000 | 125.8 |
1097193600000 | 126.19 |
1097452800000 | 124.7 |
1097539200000 | 123.66 |
1097625600000 | 123.61 |
1097712000000 | 122.61 |
1097798400000 | 122.81 |
1098057600000 | 122.93 |
1098144000000 | 123.92 |
1098230400000 | 122.68 |
1098316800000 | 122.79 |
1098403200000 | 123.29 |
1098662400000 | 122.57 |
1098748800000 | 122.31 |
1098835200000 | 121.84 |
1098921600000 | 121.88 |
1099008000000 | 122.01 |
1099267200000 | 123.42 |
1099353600000 | 124.79 |
1099440000000 | 125.47 |
1099526400000 | 125.03 |
1099612800000 | 126.27 |
1099872000000 | 127.28 |
1099958400000 | 127.2 |
1100044800000 | 127.69 |
1100131200000 | 127.65 |
1100217600000 | 127.73 |
1100476800000 | 128.08 |
1100563200000 | 127.69 |
1100649600000 | 128.95 |
1100736000000 | 129.6 |
1100822400000 | 130.5 |
1101081600000 | 130.58 |
1101168000000 | 131.33 |
1101254400000 | 131.29 |
1101340800000 | 131.78 |
1101427200000 | 132.19 |
1101686400000 | 132.44 |
1101772800000 | 132.91 |
1101859200000 | 133.9 |
1101945600000 | 134.4 |
1102032000000 | 134.44 |
1102291200000 | 134.21 |
1102377600000 | 134.57 |
1102464000000 | 134.37 |
1102550400000 | 134.43 |
1102636800000 | 135.66 |
1102896000000 | 135.58 |
1102982400000 | 135.78 |
1103068800000 | 135.59 |
1103155200000 | 135.08 |
1103241600000 | 135.03 |
1103500800000 | 136.57 |
1103587200000 | 137.35 |
1103673600000 | 138.18 |
1103760000000 | 138.11 |
1103846400000 | 138.19 |
1104105600000 | 138.15 |
1104192000000 | 138.33 |
1104278400000 | 138.49 |
1104364800000 | 138.29 |
1104451200000 | 137.85 |
1104710400000 | 139.44 |
1104796800000 | 140.45 |
1104883200000 | 139.64 |
1104969600000 | 139.31 |
1105056000000 | 139.72 |
1105315200000 | 140.25 |
1105401600000 | 139.63 |
1105488000000 | 138.5 |
1105574400000 | 139.08 |
1105660800000 | 139.46 |
1105920000000 | 140.49 |
1106006400000 | 140.44 |
1106092800000 | 141.18 |
1106179200000 | 140.15 |
1106265600000 | 140.36 |
1106524800000 | 139.4 |
1106611200000 | 140.52 |
1106697600000 | 141.33 |
1106784000000 | 140.89 |
1106870400000 | 140.71 |
1107129600000 | 140.99 |
1107216000000 | 142.22 |
1107302400000 | 142.82 |
1107388800000 | 144.11 |
1107475200000 | 145.33 |
1107734400000 | 147.6 |
1107820800000 | 148.06 |
1107907200000 | 148.44 |
1107993600000 | 147.98 |
1108080000000 | 148.74 |
1108339200000 | 148.78 |
1108425600000 | 149.91 |
1108512000000 | 149.22 |
1108598400000 | 149.69 |
1108684800000 | 148 |
1108944000000 | 147.94 |
1109030400000 | 147.23 |
1109116800000 | 146.15 |
1109203200000 | 147.65 |
1109289600000 | 148.83 |
1109548800000 | 148.3 |
1109635200000 | 148 |
1109721600000 | 149.44 |
1109808000000 | 150.11 |
1109894400000 | 151.06 |
1110153600000 | 151.12 |
1110240000000 | 150.44 |
1110326400000 | 150.31 |
1110412800000 | 149.02 |
1110499200000 | 149.35 |
1110758400000 | 148.69 |
1110844800000 | 149.71 |
1110931200000 | 148.48 |
1111017600000 | 147.53 |
1111104000000 | 147.38 |
1111363200000 | 147.3 |
1111449600000 | 148.31 |
1111536000000 | 147.42 |
1111622400000 | 148.93 |
1112054400000 | 149.03 |
1112140800000 | 147.98 |
1112227200000 | 149.28 |
1112313600000 | 149.85 |
1112572800000 | 149.54 |
1112659200000 | 150.6 |
1112745600000 | 152.1 |
1112832000000 | 152.71 |
1112918400000 | 153.88 |
1113177600000 | 153.66 |
1113264000000 | 153.57 |
1113350400000 | 155.56 |
1113436800000 | 154.99 |
1113523200000 | 152.43 |
1113782400000 | 149.37 |
1113868800000 | 150.3 |
1113955200000 | 150.48 |
1114041600000 | 149.78 |
1114128000000 | 150.48 |
1114387200000 | 150.99 |
1114473600000 | 150.46 |
1114560000000 | 146.95 |
1114646400000 | 146.08 |
1114732800000 | 145.82 |
1114992000000 | 147.48 |
1115078400000 | 147.46 |
1115164800000 | 146.96 |
1115251200000 | 146.98 |
1115337600000 | 148.98 |
1115596800000 | 149.3 |
1115683200000 | 148.28 |
1115769600000 | 148.29 |
1115856000000 | 148.61 |
1115942400000 | 148.53 |
1116201600000 | 148.85 |
1116288000000 | 149.24 |
1116374400000 | 150.9 |
1116460800000 | 151.85 |
1116547200000 | 152.55 |
1116806400000 | 153.43 |
1116892800000 | 153.81 |
1116979200000 | 153.25 |
1117065600000 | 153.57 |
1117152000000 | 153.58 |
1117411200000 | 153.85 |
1117497600000 | 153.42 |
1117584000000 | 154.6 |
1117670400000 | 154.61 |
1117756800000 | 154.08 |
1118016000000 | 153.24 |
1118102400000 | 154.58 |
1118188800000 | 156.37 |
1118275200000 | 156.64 |
1118361600000 | 157.12 |
1118620800000 | 157.32 |
1118707200000 | 158.6 |
1118793600000 | 158.62 |
1118880000000 | 159.06 |
1118966400000 | 161.02 |
1119225600000 | 159.93 |
1119312000000 | 159.98 |
1119398400000 | 160.18 |
1119484800000 | 161.46 |
1119571200000 | 161.27 |
1119830400000 | 159.67 |
1119916800000 | 160.73 |
1120003200000 | 160.07 |
1120089600000 | 160.54 |
1120176000000 | 160.19 |
1120435200000 | 160.98 |
1120521600000 | 162.71 |
1120608000000 | 163.84 |
1120694400000 | 161.4 |
1120780800000 | 162.89 |
1121040000000 | 164.64 |
1121126400000 | 165.17 |
1121212800000 | 165.58 |
1121299200000 | 165.91 |
1121385600000 | 166.37 |
1121644800000 | 167.6 |
1121731200000 | 167.64 |
1121817600000 | 165.88 |
1121904000000 | 166.9 |
1121990400000 | 167.29 |
1122249600000 | 166.77 |
1122336000000 | 166.16 |
1122422400000 | 168.32 |
1122508800000 | 169.46 |
1122595200000 | 168.7 |
1122854400000 | 169.37 |
1122940800000 | 170.75 |
1123027200000 | 170.82 |
1123113600000 | 171 |
1123200000000 | 171.44 |
1123459200000 | 172.74 |
1123545600000 | 172.96 |
1123632000000 | 172.73 |
1123718400000 | 171.83 |
1123804800000 | 172.55 |
1124064000000 | 173.98 |
1124150400000 | 173.66 |
1124236800000 | 172.29 |
1124323200000 | 172.06 |
1124409600000 | 174.17 |
1124668800000 | 174.88 |
1124755200000 | 173.75 |
1124841600000 | 172.01 |
1124928000000 | 170.61 |
1125014400000 | 171.15 |
1125273600000 | 170.31 |
1125360000000 | 171.22 |
1125446400000 | 171.5 |
1125532800000 | 172.74 |
1125619200000 | 172.41 |
1125878400000 | 173.66 |
1125964800000 | 175.01 |
1126051200000 | 175.41 |
1126137600000 | 174.69 |
1126224000000 | 175.76 |
1126483200000 | 177.09 |
1126569600000 | 176.4 |
1126656000000 | 176.92 |
1126742400000 | 177.16 |
1126828800000 | 177.8 |
1127088000000 | 179.39 |
1127174400000 | 179.78 |
1127260800000 | 179.59 |
1127347200000 | 179.66 |
1127433600000 | 179.36 |
1127692800000 | 180.88 |
1127779200000 | 180.9 |
1127865600000 | 181 |
1127952000000 | 181.5 |
1128038400000 | 183.14 |
1128297600000 | 183.54 |
1128384000000 | 184.02 |
1128470400000 | 182.02 |
1128556800000 | 178.67 |
1128643200000 | 178.28 |
1128902400000 | 178.16 |
1128988800000 | 177.12 |
1129075200000 | 175.51 |
1129161600000 | 170.31 |
1129248000000 | 167.67 |
1129507200000 | 168.74 |
1129593600000 | 167.62 |
1129680000000 | 162.71 |
1129766400000 | 163.51 |
1129852800000 | 161.76 |
1130112000000 | 166.28 |
1130198400000 | 168.08 |
1130284800000 | 169.27 |
1130371200000 | 166.39 |
1130457600000 | 165.66 |
1130716800000 | 169.15 |
1130803200000 | 168.58 |
1130889600000 | 169.61 |
1130976000000 | 171.29 |
1131062400000 | 171.24 |
1131321600000 | 170.98 |
1131408000000 | 170.93 |
1131494400000 | 170.5 |
1131580800000 | 170.49 |
1131667200000 | 171.92 |
1131926400000 | 172.67 |
1132012800000 | 170.87 |
1132099200000 | 170.25 |
1132185600000 | 173.23 |
1132272000000 | 173.52 |
1132531200000 | 174.72 |
1132617600000 | 174.82 |
1132704000000 | 175.9 |
1132790400000 | 176.23 |
1132876800000 | 177.22 |
1133136000000 | 177.18 |
1133222400000 | 177.51 |
1133308800000 | 178.18 |
1133395200000 | 180.99 |
1133481600000 | 182.48 |
1133740800000 | 181.6 |
1133827200000 | 184.8 |
1133913600000 | 184.98 |
1134000000000 | 184.92 |
1134086400000 | 185.76 |
1134345600000 | 185.47 |
1134432000000 | 186.45 |
1134518400000 | 186.61 |
1134604800000 | 186.05 |
1134691200000 | 186.88 |
1134950400000 | 187.21 |
1135036800000 | 188.74 |
1135123200000 | 189.92 |
1135209600000 | 190.93 |
1135296000000 | 192.99 |
1135641600000 | 192.65 |
1135728000000 | 194.08 |
1135814400000 | 194.17 |
1135900800000 | 194.13 |
1136160000000 | 194.63 |
1136246400000 | 195.95 |
1136332800000 | 197.69 |
1136419200000 | 197.54 |
1136505600000 | 197.13 |
1136764800000 | 198.38 |
1136851200000 | 197.48 |
1136937600000 | 199.31 |
1137024000000 | 201.34 |
1137110400000 | 200.28 |
1137369600000 | 201.36 |
1137456000000 | 200.9 |
1137542400000 | 198.94 |
1137628800000 | 201.53 |
1137715200000 | 201.23 |
1137974400000 | 199.77 |
1138060800000 | 199.92 |
1138147200000 | 200.52 |
1138233600000 | 203.16 |
1138320000000 | 206.88 |
1138579200000 | 209.06 |
1138665600000 | 207.39 |
1138752000000 | 208.53 |
1138838400000 | 207.74 |
1138924800000 | 206.72 |
1139184000000 | 207.31 |
1139270400000 | 206.87 |
1139356800000 | 206.83 |
1139443200000 | 208.95 |
1139529600000 | 210.34 |
1139788800000 | 210.69 |
1139875200000 | 212.16 |
1139961600000 | 212.71 |
1140048000000 | 212.75 |
1140134400000 | 213.19 |
1140393600000 | 215.12 |
1140480000000 | 215.48 |
1140566400000 | 216.53 |
1140652800000 | 215.72 |
1140739200000 | 217.24 |
1140998400000 | 217.87 |
1141084800000 | 214.63 |
1141171200000 | 216.08 |
1141257600000 | 216.51 |
1141344000000 | 216.12 |
1141603200000 | 215.98 |
1141689600000 | 214.69 |
1141776000000 | 214.34 |
1141862400000 | 216.84 |
1141948800000 | 216.25 |
1142208000000 | 216.89 |
1142294400000 | 218.45 |
1142380800000 | 220.15 |
1142467200000 | 222.38 |
1142553600000 | 222.01 |
1142812800000 | 222.77 |
1142899200000 | 222.77 |
1142985600000 | 223.77 |
1143072000000 | 225.26 |
1143158400000 | 226.34 |
1143417600000 | 226.2 |
1143504000000 | 225.86 |
1143590400000 | 226.72 |
1143676800000 | 227.51 |
1143763200000 | 225.92 |
1144022400000 | 228.15 |
1144108800000 | 227.08 |
1144195200000 | 229.38 |
1144281600000 | 230.84 |
1144368000000 | 229.57 |
1144627200000 | 229.07 |
1144713600000 | 227.78 |
1144800000000 | 226.22 |
1144886400000 | 227.99 |
1145318400000 | 229.13 |
1145404800000 | 230.22 |
1145491200000 | 231.87 |
1145577600000 | 236.77 |
1145836800000 | 238.29 |
1145923200000 | 236.96 |
1146009600000 | 236.23 |
1146096000000 | 233.95 |
1146182400000 | 233.85 |
1146441600000 | 233.98 |
1146528000000 | 238.07 |
1146614400000 | 237.88 |
1146700800000 | 240.89 |
1146787200000 | 244.43 |
1147046400000 | 245.39 |
1147132800000 | 246.45 |
1147219200000 | 246.83 |
1147305600000 | 246.79 |
1147392000000 | 240.57 |
1147651200000 | 231.23 |
1147737600000 | 229.84 |
1147824000000 | 223.61 |
1147910400000 | 215.73 |
1147996800000 | 216.22 |
1148256000000 | 203.15 |
1148342400000 | 215.54 |
1148428800000 | 212.44 |
1148515200000 | 212.33 |
1148601600000 | 221.82 |
1148860800000 | 225.06 |
1148947200000 | 218.99 |
1149033600000 | 220.83 |
1149120000000 | 222.55 |
1149206400000 | 225.85 |
1149465600000 | 224.63 |
1149552000000 | 221.43 |
1149638400000 | 216.99 |
1149724800000 | 208.11 |
1149811200000 | 211.56 |
1150070400000 | 208.08 |
1150156800000 | 199.01 |
1150243200000 | 200.74 |
1150329600000 | 212.02 |
1150416000000 | 209.63 |
1150675200000 | 211.96 |
1150761600000 | 211.86 |
1150848000000 | 213.95 |
1150934400000 | 216.07 |
1151020800000 | 216.91 |
1151280000000 | 217.34 |
1151366400000 | 217.25 |
1151452800000 | 215.88 |
1151539200000 | 219.25 |
1151625600000 | 225.34 |
1151884800000 | 227.45 |
1151971200000 | 228.96 |
1152057600000 | 225.35 |
1152144000000 | 227.27 |
1152230400000 | 226.78 |
1152489600000 | 227.27 |
1152576000000 | 225.82 |
1152662400000 | 226.56 |
1152748800000 | 221.22 |
1152835200000 | 217.49 |
1153094400000 | 212.94 |
1153180800000 | 209.76 |
1153267200000 | 216.09 |
1153353600000 | 216.4 |
1153440000000 | 212.29 |
1153699200000 | 215.46 |
1153785600000 | 217.68 |
1153872000000 | 218.99 |
1153958400000 | 220.8 |
1154044800000 | 220.3 |
1154304000000 | 221.25 |
1154390400000 | 220.74 |
1154476800000 | 223.14 |
1154563200000 | 219.85 |
1154649600000 | 221.43 |
1154908800000 | 219.55 |
1154995200000 | 220.54 |
1155081600000 | 222.16 |
1155168000000 | 219.95 |
1155254400000 | 222.1 |
1155513600000 | 223.27 |
1155600000000 | 224.06 |
1155686400000 | 228.25 |
1155772800000 | 229.19 |
1155859200000 | 229.83 |
1156118400000 | 230.98 |
1156204800000 | 231.57 |
1156291200000 | 231.9 |
1156377600000 | 231.83 |
1156464000000 | 231.06 |
1156723200000 | 230.48 |
1156809600000 | 231.42 |
1156896000000 | 234.16 |
1156982400000 | 233.08 |
1157068800000 | 236.8 |
1157328000000 | 239.79 |
1157414400000 | 240.44 |
1157500800000 | 238.38 |
1157587200000 | 237.61 |
1157673600000 | 239.59 |
1157932800000 | 237.5 |
1158019200000 | 238.82 |
1158105600000 | 243.04 |
1158192000000 | 242.22 |
1158278400000 | 241.65 |
1158537600000 | 242.64 |
1158624000000 | 241.8 |
1158710400000 | 243.03 |
1158796800000 | 244.02 |
1158883200000 | 243.4 |
1159142400000 | 239.43 |
1159228800000 | 240.53 |
1159315200000 | 242.02 |
1159401600000 | 242.37 |
1159488000000 | 244.36 |
1159747200000 | 246.56 |
1159833600000 | 244.94 |
1159920000000 | 246.97 |
1160006400000 | 251.28 |
1160092800000 | 252.25 |
1160352000000 | 252.74 |
1160438400000 | 254.32 |
1160524800000 | 256.1 |
1160611200000 | 258.59 |
1160697600000 | 258.46 |
1160956800000 | 260.65 |
1161043200000 | 259.04 |
1161129600000 | 262.11 |
1161216000000 | 262.51 |
1161302400000 | 263.61 |
1161561600000 | 264 |
1161648000000 | 264.01 |
1161734400000 | 264.21 |
1161820800000 | 264.05 |
1161907200000 | 263.59 |
1162166400000 | 261.57 |
1162252800000 | 262.74 |
1162339200000 | 261.79 |
1162425600000 | 260.17 |
1162512000000 | 261.31 |
1162771200000 | 265.54 |
1162857600000 | 266.63 |
1162944000000 | 266.42 |
1163030400000 | 268.08 |
1163116800000 | 266.31 |
1163376000000 | 267.19 |
1163462400000 | 270.05 |
1163548800000 | 272.13 |
1163635200000 | 272.22 |
1163721600000 | 269.73 |
1163980800000 | 270.27 |
1164067200000 | 272.54 |
1164153600000 | 273.61 |
1164240000000 | 272.84 |
1164326400000 | 272.2 |
1164585600000 | 267.97 |
1164672000000 | 264.31 |
1164758400000 | 267.44 |
1164844800000 | 264.87 |
1164931200000 | 265.16 |
1165190400000 | 266.21 |
1165276800000 | 267.75 |
1165363200000 | 267.65 |
1165449600000 | 269.21 |
1165536000000 | 271.43 |
1165795200000 | 273.64 |
1165881600000 | 275.88 |
1165968000000 | 276.32 |
1166054400000 | 277.99 |
1166140800000 | 280.8 |
1166400000000 | 280.79 |
1166486400000 | 278.49 |
1166572800000 | 281.86 |
1166659200000 | 282.48 |
1166745600000 | 283.16 |
1167177600000 | 286.87 |
1167264000000 | 286.92 |
1167350400000 | 286.73 |
1167696000000 | 289.61 |
1167782400000 | 289.65 |
1167868800000 | 284.68 |
1167955200000 | 284.71 |
1168214400000 | 285.66 |
1168300800000 | 285.31 |
1168387200000 | 285.61 |
1168473600000 | 290.18 |
1168560000000 | 291.79 |
1168819200000 | 296.44 |
1168905600000 | 295.95 |
1168992000000 | 297.43 |
1169078400000 | 298.47 |
1169164800000 | 299.97 |
1169424000000 | 300.78 |
1169510400000 | 300.49 |
1169596800000 | 299.35 |
1169683200000 | 295.96 |
1169769600000 | 295.07 |
1170028800000 | 295.27 |
1170115200000 | 295.23 |
1170201600000 | 294.5 |
1170288000000 | 296.35 |
1170374400000 | 298.72 |
1170633600000 | 297.96 |
1170720000000 | 298.45 |
1170806400000 | 300.41 |
1170892800000 | 298.86 |
1170979200000 | 302.97 |
1171238400000 | 298.42 |
1171324800000 | 299.07 |
1171411200000 | 301.79 |
1171497600000 | 301.46 |
1171584000000 | 299.41 |
1171843200000 | 301.79 |
1171929600000 | 301.75 |
1172016000000 | 298.56 |
1172102400000 | 300.83 |
1172188800000 | 301.04 |
1172448000000 | 303.95 |
1172534400000 | 291.68 |
1172620800000 | 287.98 |
1172707200000 | 284.63 |
1172793600000 | 288.15 |
1173052800000 | 283.54 |
1173139200000 | 286.79 |
1173225600000 | 289.76 |
1173312000000 | 294.27 |
1173398400000 | 292.74 |
1173657600000 | 292.49 |
1173744000000 | 290.74 |
1173830400000 | 283.12 |
1173916800000 | 288.28 |
1174003200000 | 289.34 |
1174262400000 | 293.98 |
1174348800000 | 295.88 |
1174435200000 | 298.92 |
1174521600000 | 300.89 |
1174608000000 | 300.29 |
1174867200000 | 299.81 |
1174953600000 | 299.64 |
1175040000000 | 298.87 |
1175126400000 | 301.38 |
1175212800000 | 303.19 |
1175472000000 | 305.03 |
1175558400000 | 309.82 |
1175644800000 | 311.04 |
1175731200000 | 310.73 |
1176163200000 | 311.84 |
1176249600000 | 311.15 |
1176336000000 | 310.52 |
1176422400000 | 312.14 |
1176681600000 | 314.38 |
1176768000000 | 315.54 |
1176854400000 | 313.82 |
1176940800000 | 312.38 |
1177027200000 | 318.37 |
1177286400000 | 320 |
1177372800000 | 316.42 |
1177459200000 | 320.15 |
1177545600000 | 321.92 |
1177632000000 | 321.32 |
1177891200000 | 320.98 |
1177977600000 | 321.55 |
1178064000000 | 325.13 |
1178150400000 | 323.92 |
1178236800000 | 325.41 |
1178496000000 | 327.05 |
1178582400000 | 322.03 |
1178668800000 | 321.1 |
1178755200000 | 322.24 |
1178841600000 | 321.87 |
1179100800000 | 323.38 |
1179187200000 | 324.06 |
1179273600000 | 323.59 |
1179360000000 | 323.88 |
1179446400000 | 325.59 |
1179705600000 | 328.04 |
1179792000000 | 328.28 |
1179878400000 | 329.22 |
1179964800000 | 328.17 |
1180051200000 | 327.42 |
1180310400000 | 328.99 |
1180396800000 | 326.58 |
1180483200000 | 326.21 |
1180569600000 | 330.64 |
1180656000000 | 330.39 |
1180915200000 | 327.11 |
1181001600000 | 326.71 |
1181088000000 | 322.4 |
1181174400000 | 314.02 |
1181260800000 | 314.67 |
1181520000000 | 320.08 |
1181606400000 | 315.72 |
1181692800000 | 314.88 |
1181779200000 | 320.09 |
1181865600000 | 321.71 |
1182124800000 | 320.37 |
1182211200000 | 320.35 |
1182297600000 | 320.82 |
1182384000000 | 315.97 |
1182470400000 | 315.37 |
1182729600000 | 313.73 |
1182816000000 | 312.56 |
1182902400000 | 308.38 |
1182988800000 | 311.51 |
1183075200000 | 313.47 |
1183334400000 | 313.69 |
1183420800000 | 317.06 |
1183507200000 | 320.54 |
1183593600000 | 319.13 |
1183680000000 | 319.83 |
1183939200000 | 320.29 |
1184025600000 | 320.41 |
1184112000000 | 320.79 |
1184198400000 | 321.9 |
1184284800000 | 322.23 |
1184544000000 | 322.41 |
1184630400000 | 322.03 |
1184716800000 | 320.68 |
1184803200000 | 321 |
1184889600000 | 320.04 |
1185148800000 | 320.29 |
1185235200000 | 316.56 |
1185321600000 | 313.8 |
1185408000000 | 307.03 |
1185494400000 | 305.19 |
1185753600000 | 304.84 |
1185840000000 | 309.32 |
1185926400000 | 303.32 |
1186012800000 | 304.46 |
1186099200000 | 299.23 |
1186358400000 | 293.7 |
1186444800000 | 297.48 |
1186531200000 | 303.74 |
1186617600000 | 298.1 |
1186704000000 | 291.86 |
1186963200000 | 296.56 |
1187049600000 | 295.65 |
1187136000000 | 289.81 |
1187222400000 | 280.77 |
1187308800000 | 285.38 |
1187568000000 | 289.9 |
1187654400000 | 289.23 |
1187740800000 | 296.84 |
1187827200000 | 296.19 |
1187913600000 | 298.77 |
1188172800000 | 300.13 |
1188259200000 | 293.92 |
1188345600000 | 296.6 |
1188432000000 | 298.55 |
1188518400000 | 301.21 |
1188777600000 | 303 |
1188864000000 | 303.46 |
1188950400000 | 299.22 |
1189036800000 | 300.12 |
1189123200000 | 293.13 |
1189382400000 | 286.47 |
1189468800000 | 292.06 |
1189555200000 | 291.58 |
1189641600000 | 293.12 |
1189728000000 | 289.33 |
1189987200000 | 284.16 |
1190073600000 | 287.05 |
1190160000000 | 294.8 |
1190246400000 | 292.54 |
1190332800000 | 295.64 |
1190592000000 | 295.45 |
1190678400000 | 289.87 |
1190764800000 | 291.42 |
1190851200000 | 292.77 |
1190937600000 | 291.99 |
1191196800000 | 291.53 |
1191283200000 | 294.46 |
1191369600000 | 294.6 |
1191456000000 | 294.58 |
1191542400000 | 296.87 |
1191801600000 | 298.54 |
1191888000000 | 300.35 |
1191974400000 | 302.03 |
1192060800000 | 304.01 |
1192147200000 | 302.65 |
1192406400000 | 299.22 |
1192492800000 | 294.87 |
1192579200000 | 298.34 |
1192665600000 | 295.55 |
1192752000000 | 293.19 |
1193011200000 | 288.29 |
1193097600000 | 292.45 |
1193184000000 | 291.68 |
1193270400000 | 294.05 |
1193356800000 | 293.53 |
1193616000000 | 295.17 |
1193702400000 | 292.21 |
1193788800000 | 298.69 |
1193875200000 | 297.94 |
1193961600000 | 294.45 |
1194220800000 | 290.37 |
1194307200000 | 292.99 |
1194393600000 | 288.97 |
1194480000000 | 285.38 |
1194566400000 | 281.22 |
1194825600000 | 282.11 |
1194912000000 | 282.88 |
1194998400000 | 284.77 |
1195084800000 | 281.4 |
1195171200000 | 280.01 |
1195430400000 | 269.88 |
1195516800000 | 270.07 |
1195603200000 | 262.46 |
1195689600000 | 262.72 |
1195776000000 | 266.74 |
1196035200000 | 269.01 |
1196121600000 | 267.25 |
1196208000000 | 274.89 |
1196294400000 | 276.73 |
1196380800000 | 280.99 |
1196640000000 | 278.43 |
1196726400000 | 271.43 |
1196812800000 | 274.7 |
1196899200000 | 274.26 |
1196985600000 | 277.74 |
1197244800000 | 278.2 |
1197331200000 | 280.02 |
1197417600000 | 279.07 |
1197504000000 | 272.21 |
1197590400000 | 274.2 |
1197849600000 | 266.57 |
1197936000000 | 266.9 |
1198022400000 | 263.96 |
1198108800000 | 264.16 |
1198195200000 | 267.25 |
1198454400000 | 266.16 |
1198713600000 | 265.09 |
1198800000000 | 267 |
1199059200000 | 266.35 |
1199232000000 | 266.5 |
1199318400000 | 262.34 |
1199404800000 | 255.23 |
1199664000000 | 250.52 |
1199750400000 | 252.17 |
1199836800000 | 244.5 |
1199923200000 | 236.55 |
1200009600000 | 234.6 |
1200268800000 | 238.4 |
1200355200000 | 230.11 |
1200441600000 | 229.56 |
1200528000000 | 230.29 |
1200614400000 | 227.83 |
1200873600000 | 218.12 |
1200960000000 | 223.01 |
1201046400000 | 220.38 |
1201132800000 | 228.75 |
1201219200000 | 234.67 |
1201478400000 | 231.44 |
1201564800000 | 234.96 |
1201651200000 | 234.52 |
1201737600000 | 231.44 |
1201824000000 | 237.38 |
1202083200000 | 240.75 |
1202169600000 | 233.78 |
1202256000000 | 234.66 |
1202342400000 | 228.76 |
1202428800000 | 227.95 |
1202688000000 | 225.71 |
1202774400000 | 233.76 |
1202860800000 | 236.86 |
1202947200000 | 237.6 |
1203033600000 | 236.13 |
1203292800000 | 240.71 |
1203379200000 | 241.68 |
1203465600000 | 240.37 |
1203552000000 | 242.99 |
1203638400000 | 241.67 |
1203897600000 | 245 |
1203984000000 | 248.42 |
1204070400000 | 248.82 |
1204156800000 | 245.05 |
1204243200000 | 242.61 |
1204502400000 | 237.47 |
1204588800000 | 234.24 |
1204675200000 | 238.18 |
1204761600000 | 236.9 |
1204848000000 | 234.48 |
1205107200000 | 228.68 |
1205193600000 | 232.01 |
1205280000000 | 234.75 |
1205366400000 | 231.7 |
1205452800000 | 231.21 |
1205712000000 | 224.77 |
1205798400000 | 230.67 |
1205884800000 | 227.98 |
1205971200000 | 229.92 |
1206403200000 | 236.23 |
1206489600000 | 236.13 |
1206576000000 | 241.8 |
1206662400000 | 242.28 |
1206921600000 | 243.49 |
1207008000000 | 251.61 |
1207094400000 | 251.68 |
1207180800000 | 247.53 |
1207267200000 | 247.1 |
1207526400000 | 251.05 |
1207612800000 | 248.67 |
1207699200000 | 248.12 |
1207785600000 | 246.88 |
1207872000000 | 243.95 |
1208131200000 | 240.33 |
1208217600000 | 241.68 |
1208304000000 | 245.31 |
1208390400000 | 243.09 |
1208476800000 | 245.99 |
1208736000000 | 245.4 |
1208822400000 | 244.1 |
1208908800000 | 246.33 |
1208995200000 | 244.24 |
1209081600000 | 248.56 |
1209340800000 | 249.82 |
1209427200000 | 247.07 |
1209513600000 | 247.1 |
1209600000000 | 247.32 |
1209686400000 | 250.43 |
1209945600000 | 250.45 |
1210032000000 | 249.79 |
1210118400000 | 255.41 |
1210204800000 | 256.54 |
1210291200000 | 253.95 |
1210550400000 | 253.51 |
1210636800000 | 254.05 |
1210723200000 | 256.01 |
1210809600000 | 256.14 |
1210896000000 | 259.32 |
1211155200000 | 261.09 |
1211241600000 | 256.6 |
1211328000000 | 257.39 |
1211414400000 | 256.36 |
1211500800000 | 253.66 |
1211760000000 | 252.23 |
1211846400000 | 248.67 |
1211932800000 | 250.42 |
1212019200000 | 249.41 |
1212105600000 | 252.1 |
1212364800000 | 251.42 |
1212451200000 | 252.23 |
1212537600000 | 248.85 |
1212624000000 | 249.54 |
1212710400000 | 245.38 |
1212969600000 | 241.34 |
1213056000000 | 239.5 |
1213142400000 | 235.64 |
1213228800000 | 236.45 |
1213315200000 | 238.36 |
1213574400000 | 239.44 |
1213660800000 | 243.37 |
1213747200000 | 236.49 |
1213833600000 | 234.2 |
1213920000000 | 232.5 |
1214179200000 | 228.03 |
1214265600000 | 222.82 |
1214352000000 | 225.89 |
1214438400000 | 221.36 |
1214524800000 | 220.82 |
1214784000000 | 220.78 |
1214870400000 | 215.05 |
1214956800000 | 214.85 |
1215043200000 | 212.38 |
1215129600000 | 210.65 |
1215388800000 | 212.34 |
1215475200000 | 208.74 |
1215561600000 | 211.48 |
1215648000000 | 208.95 |
1215734400000 | 205.17 |
1215993600000 | 204.56 |
1216080000000 | 198 |
1216166400000 | 198.73 |
1216252800000 | 206.68 |
1216339200000 | 209.39 |
1216598400000 | 214.59 |
1216684800000 | 210.86 |
1216771200000 | 214.9 |
1216857600000 | 211.38 |
1216944000000 | 207.76 |
1217203200000 | 207.74 |
1217289600000 | 206.94 |
1217376000000 | 211.24 |
1217462400000 | 209.81 |
1217548800000 | 209.01 |
1217808000000 | 207.25 |
1217894400000 | 212.1 |
1217980800000 | 216.01 |
1218067200000 | 216.04 |
1218153600000 | 219.08 |
1218412800000 | 221.32 |
1218499200000 | 221.56 |
1218585600000 | 217.93 |
1218672000000 | 217.96 |
1218758400000 | 218.39 |
1219017600000 | 218.48 |
1219104000000 | 212.26 |
1219190400000 | 212.1 |
1219276800000 | 210.72 |
1219363200000 | 215.36 |
1219622400000 | 213.94 |
1219708800000 | 212.06 |
1219795200000 | 211.13 |
1219881600000 | 214.85 |
1219968000000 | 216.69 |
1220227200000 | 215.95 |
1220313600000 | 217.59 |
1220400000000 | 215.59 |
1220486400000 | 208.58 |
1220572800000 | 203.78 |
1220832000000 | 206.99 |
1220918400000 | 204.14 |
1221004800000 | 201.87 |
1221091200000 | 201.06 |
1221177600000 | 204.27 |
1221436800000 | 198.12 |
1221523200000 | 193.07 |
1221609600000 | 188.62 |
1221696000000 | 186.04 |
1221782400000 | 198.95 |
1222041600000 | 196.08 |
1222128000000 | 191.65 |
1222214400000 | 190.6 |
1222300800000 | 192.45 |
1222387200000 | 187.58 |
1222646400000 | 177.77 |
1222732800000 | 177.54 |
1222819200000 | 175.96 |
1222905600000 | 172.76 |
1222992000000 | 174.2 |
1223251200000 | 162.09 |
1223337600000 | 157.45 |
1223424000000 | 148.42 |
1223510400000 | 149.59 |
1223596800000 | 142.53 |
1223856000000 | 154.6 |
1223942400000 | 161.06 |
1224028800000 | 152.67 |
1224115200000 | 146.97 |
1224201600000 | 148.94 |
1224460800000 | 153.32 |
1224547200000 | 155.35 |
1224633600000 | 150.52 |
1224720000000 | 145.78 |
1224806400000 | 131.64 |
1225065600000 | 127.42 |
1225152000000 | 126.57 |
1225238400000 | 136.75 |
1225324800000 | 142.05 |
1225411200000 | 144.35 |
1225670400000 | 150 |
1225756800000 | 159 |
1225843200000 | 157.67 |
1225929600000 | 147.55 |
1226016000000 | 148.94 |
1226275200000 | 150.88 |
1226361600000 | 144.9 |
1226448000000 | 139.44 |
1226534400000 | 137.92 |
1226620800000 | 137.19 |
1226880000000 | 134.96 |
1226966400000 | 132.4 |
1227052800000 | 126.27 |
1227139200000 | 121.02 |
1227225600000 | 120.7 |
1227484800000 | 126.38 |
1227571200000 | 128.92 |
1227657600000 | 129.1 |
1227744000000 | 132.73 |
1227830400000 | 132.22 |
1228089600000 | 125.43 |
1228176000000 | 127.71 |
1228262400000 | 129.02 |
1228348800000 | 130.19 |
1228435200000 | 126.22 |
1228694400000 | 133.19 |
1228780800000 | 134.95 |
1228867200000 | 136.78 |
1228953600000 | 136.47 |
1229040000000 | 133.44 |
1229299200000 | 133.97 |
1229385600000 | 136.24 |
1229472000000 | 134.59 |
1229558400000 | 138.31 |
1229644800000 | 138.83 |
1229904000000 | 137.2 |
1229990400000 | 137.53 |
1230076800000 | 137.68 |
1230508800000 | 139.06 |
1230595200000 | 142.1 |
1230681600000 | 139.94 |
1230854400000 | 147.27 |
1231113600000 | 149.18 |
1231200000000 | 150.85 |
1231286400000 | 148.24 |
1231372800000 | 148 |
1231459200000 | 147.21 |
1231718400000 | 143.62 |
1231804800000 | 141.4 |
1231891200000 | 135.87 |
1231977600000 | 136.16 |
1232064000000 | 135.28 |
1232323200000 | 131.64 |
1232409600000 | 129.65 |
1232496000000 | 129.06 |
1232582400000 | 129.25 |
1232668800000 | 128.94 |
1232928000000 | 131.59 |
1233014400000 | 131.03 |
1233100800000 | 134.61 |
1233187200000 | 131.74 |
1233273600000 | 132.04 |
1233532800000 | 130.6 |
1233619200000 | 131.8 |
1233705600000 | 134.02 |
1233792000000 | 132.63 |
1233878400000 | 138.74 |
1234137600000 | 141.1 |
1234224000000 | 137.29 |
1234310400000 | 136.79 |
1234396800000 | 135.9 |
1234483200000 | 136.64 |
1234742400000 | 136.56 |
1234828800000 | 131.28 |
1234915200000 | 130.28 |
1235001600000 | 128.74 |
1235088000000 | 123.77 |
1235347200000 | 121.16 |
1235433600000 | 119.88 |
1235520000000 | 120.1 |
1235606400000 | 123.27 |
1235692800000 | 123.43 |
1235952000000 | 119.25 |
1236038400000 | 117.28 |
1236124800000 | 120.93 |
1236211200000 | 114.91 |
1236297600000 | 113.38 |
1236556800000 | 113.36 |
1236643200000 | 119.6 |
1236729600000 | 121.06 |
1236816000000 | 122.34 |
1236902400000 | 122.74 |
1237161600000 | 126 |
1237248000000 | 125.09 |
1237334400000 | 124.63 |
1237420800000 | 125.34 |
1237507200000 | 124.44 |
1237766400000 | 127 |
1237852800000 | 124.8 |
1237939200000 | 129.67 |
1238025600000 | 130.82 |
1238112000000 | 129.94 |
1238371200000 | 126.83 |
1238457600000 | 129.02 |
1238544000000 | 130.5 |
1238630400000 | 137.13 |
1238716800000 | 139.01 |
1238976000000 | 139.7 |
1239062400000 | 137.24 |
1239148800000 | 136.96 |
1239235200000 | 137.78 |
1239667200000 | 144.09 |
1239753600000 | 144.76 |
1239840000000 | 146.4 |
1239926400000 | 149.65 |
1240185600000 | 143.16 |
1240272000000 | 144.37 |
1240358400000 | 149.6 |
1240444800000 | 151.14 |
1240531200000 | 155.34 |
1240790400000 | 157.93 |
1240876800000 | 154.41 |
1240963200000 | 156.5 |
1241049600000 | 159.43 |
1241136000000 | 159.21 |
1241395200000 | 166.33 |
1241481600000 | 166.43 |
1241568000000 | 171.5 |
1241654400000 | 172.45 |
1241740800000 | 174.21 |
1242000000000 | 170.91 |
1242086400000 | 170.2 |
1242172800000 | 164.72 |
1242259200000 | 166.28 |
1242345600000 | 168.71 |
1242604800000 | 172.07 |
1242691200000 | 176.51 |
1242777600000 | 178.94 |
1242864000000 | 178.93 |
1242950400000 | 176.94 |
1243209600000 | 176.37 |
1243296000000 | 174.9 |
1243382400000 | 173.49 |
1243468800000 | 172.89 |
1243555200000 | 172.21 |
1243814400000 | 175.55 |
1243900800000 | 178.43 |
1243987200000 | 174.54 |
1244073600000 | 173.92 |
1244160000000 | 175.1 |
1244419200000 | 171.83 |
1244505600000 | 173.42 |
1244592000000 | 178.67 |
1244678400000 | 180.78 |
1244764800000 | 180.08 |
1245024000000 | 176.36 |
1245110400000 | 176.14 |
1245196800000 | 169.63 |
1245283200000 | 169.64 |
1245369600000 | 169.64 |
1245628800000 | 163.46 |
1245715200000 | 163.51 |
1245801600000 | 168.89 |
1245888000000 | 168.25 |
1245974400000 | 169.86 |
1246233600000 | 172.52 |
1246320000000 | 171.06 |
1246406400000 | 176.2 |
1246492800000 | 172.11 |
1246579200000 | 171.04 |
1246838400000 | 167.45 |
1246924800000 | 167.81 |
1247011200000 | 165.28 |
1247097600000 | 165.88 |
1247184000000 | 162.94 |
1247443200000 | 165.21 |
1247529600000 | 168.01 |
1247616000000 | 172.68 |
1247702400000 | 172.62 |
1247788800000 | 174.2 |
1248048000000 | 176.77 |
1248134400000 | 180.13 |
1248220800000 | 180.44 |
1248307200000 | 183.82 |
1248393600000 | 184.6 |
1248652800000 | 183.93 |
1248739200000 | 181.7 |
1248825600000 | 181.92 |
1248912000000 | 187.67 |
1248998400000 | 188.97 |
1249257600000 | 193.68 |
1249344000000 | 191.11 |
1249430400000 | 192.4 |
1249516800000 | 193.9 |
1249603200000 | 196.09 |
1249862400000 | 196.55 |
1249948800000 | 193.87 |
1250035200000 | 193.94 |
1250121600000 | 196.81 |
1250208000000 | 196.78 |
1250467200000 | 193.26 |
1250553600000 | 194.03 |
1250640000000 | 191.95 |
1250726400000 | 195.45 |
1250812800000 | 200.02 |
1251072000000 | 204.17 |
1251158400000 | 203.9 |
1251244800000 | 201.31 |
1251331200000 | 200.21 |
1251417600000 | 203.34 |
1251676800000 | 199.18 |
1251763200000 | 196.86 |
1251849600000 | 192.3 |
1251936000000 | 195.35 |
1252022400000 | 199.69 |
1252281600000 | 203.28 |
1252368000000 | 205.42 |
1252454400000 | 207.26 |
1252540800000 | 208.26 |
1252627200000 | 209.26 |
1252886400000 | 208.15 |
1252972800000 | 211.1 |
1253059200000 | 214.26 |
1253145600000 | 214.7 |
1253232000000 | 215.19 |
1253491200000 | 213.93 |
1253577600000 | 216.16 |
1253664000000 | 215.36 |
1253750400000 | 208.09 |
1253836800000 | 206.53 |
1254096000000 | 209.41 |
1254182400000 | 208.72 |
1254268800000 | 207.32 |
1254355200000 | 203.37 |
1254441600000 | 199.37 |
1254700800000 | 200.19 |
1254787200000 | 206.39 |
1254873600000 | 204.67 |
1254960000000 | 207.43 |
1255046400000 | 207.84 |
1255305600000 | 210.85 |
1255392000000 | 209.15 |
1255478400000 | 213.01 |
1255564800000 | 212.55 |
1255651200000 | 213.7 |
1255910400000 | 214.89 |
1255996800000 | 214.77 |
1256083200000 | 213.86 |
1256169600000 | 211.28 |
1256256000000 | 213.26 |
1256515200000 | 211.95 |
1256601600000 | 210.17 |
1256688000000 | 203.54 |
1256774400000 | 208.97 |
1256860800000 | 209.67 |
1257120000000 | 209.72 |
1257206400000 | 205.67 |
1257292800000 | 210.57 |
1257379200000 | 212.26 |
1257465600000 | 211.81 |
1257724800000 | 215.76 |
1257811200000 | 215.64 |
1257897600000 | 218.38 |
1257984000000 | 218.87 |
1258070400000 | 219.44 |
1258329600000 | 222.51 |
1258416000000 | 221.28 |
1258502400000 | 222.06 |
1258588800000 | 217.87 |
1258675200000 | 217.25 |
1258934400000 | 220.47 |
1259020800000 | 220.18 |
1259107200000 | 220.45 |
1259193600000 | 214.49 |
1259280000000 | 218.11 |
1259539200000 | 214.38 |
1259625600000 | 219.18 |
1259712000000 | 220.25 |
1259798400000 | 221.54 |
1259884800000 | 222.68 |
1260144000000 | 223.01 |
1260230400000 | 221.19 |
1260316800000 | 218.36 |
1260403200000 | 220.28 |
1260489600000 | 219.23 |
1260748800000 | 220.6 |
1260835200000 | 219.11 |
1260921600000 | 218.98 |
1261008000000 | 218.65 |
1261094400000 | 217.66 |
1261353600000 | 219.39 |
1261440000000 | 219.69 |
1261526400000 | 220.66 |
1261612800000 | 220.36 |
1261958400000 | 221.76 |
1262044800000 | 223.43 |
1262131200000 | 224.12 |
1262217600000 | 223.88 |
1262563200000 | 228.96 |
1262649600000 | 229.9 |
1262736000000 | 229.38 |
1262822400000 | 231.98 |
1262908800000 | 232.71 |
1263168000000 | 232.07 |
1263254400000 | 228.96 |
1263340800000 | 230.21 |
1263427200000 | 232.49 |
1263513600000 | 233.78 |
1263772800000 | 234.98 |
1263859200000 | 235.62 |
1263945600000 | 231.57 |
1264032000000 | 229.27 |
1264118400000 | 226.69 |
1264377600000 | 228.05 |
1264464000000 | 226.61 |
1264550400000 | 227.39 |
1264636800000 | 227.15 |
1264723200000 | 229.27 |
1264982400000 | 233.42 |
1265068800000 | 235.17 |
1265155200000 | 235.95 |
1265241600000 | 230.75 |
1265328000000 | 225.89 |
1265587200000 | 222.17 |
1265673600000 | 224.25 |
1265760000000 | 223.18 |
1265846400000 | 226.1 |
1265932800000 | 222.21 |
1266192000000 | 221.22 |
1266278400000 | 223.62 |
1266364800000 | 226.49 |
1266451200000 | 229.45 |
1266537600000 | 231.36 |
1266796800000 | 231.52 |
1266883200000 | 229.01 |
1266969600000 | 229.16 |
1267056000000 | 225.8 |
1267142400000 | 228.75 |
1267401600000 | 233.45 |
1267488000000 | 237.17 |
1267574400000 | 238.66 |
1267660800000 | 239.41 |
1267747200000 | 242.08 |
1268006400000 | 243.07 |
1268092800000 | 242.72 |
1268179200000 | 243.74 |
1268265600000 | 243.74 |
1268352000000 | 245.4 |
1268611200000 | 242.58 |
1268697600000 | 244.46 |
1268784000000 | 244.07 |
1268870400000 | 241.57 |
1268956800000 | 239.71 |
1269216000000 | 243.04 |
1269302400000 | 245.53 |
1269388800000 | 245.67 |
1269475200000 | 249.68 |
1269561600000 | 248.72 |
1269820800000 | 247.12 |
1269907200000 | 246.49 |
1269993600000 | 246.8 |
1270080000000 | 249.22 |
1270512000000 | 253.74 |
1270598400000 | 253.22 |
1270684800000 | 252.2 |
1270771200000 | 254.03 |
1271030400000 | 253.77 |
1271116800000 | 251.05 |
1271203200000 | 253.1 |
1271289600000 | 254.17 |
1271376000000 | 251.45 |
1271635200000 | 249.52 |
1271721600000 | 254.86 |
1271808000000 | 250.78 |
1271894400000 | 248.26 |
1271980800000 | 253.08 |
1272240000000 | 253.01 |
1272326400000 | 247.06 |
1272412800000 | 242.97 |
1272499200000 | 246.26 |
1272585600000 | 245.19 |
1272844800000 | 246.63 |
1272931200000 | 238.58 |
1273017600000 | 230.5 |
1273104000000 | 225 |
1273190400000 | 217.57 |
1273449600000 | 234.93 |
1273536000000 | 230.31 |
1273622400000 | 235.68 |
1273708800000 | 234.98 |
1273795200000 | 227.43 |
1274054400000 | 225.07 |
1274140800000 | 229.5 |
1274227200000 | 223.67 |
1274313600000 | 219.75 |
1274400000000 | 222.59 |
1274659200000 | 221.72 |
1274745600000 | 213.5 |
1274832000000 | 219.52 |
1274918400000 | 226.35 |
1275004800000 | 225.52 |
1275264000000 | 225.37 |
1275350400000 | 224.43 |
1275436800000 | 225.29 |
1275523200000 | 228.44 |
1275609600000 | 223.6 |
1275868800000 | 221.86 |
1275955200000 | 220 |
1276041600000 | 223.87 |
1276128000000 | 227.84 |
1276214400000 | 227.48 |
1276473600000 | 232.07 |
1276560000000 | 233.8 |
1276646400000 | 231.68 |
1276732800000 | 231.73 |
1276819200000 | 233.7 |
1277078400000 | 237.19 |
1277164800000 | 238.36 |
1277251200000 | 236.96 |
1277337600000 | 231.63 |
1277424000000 | 229.98 |
1277683200000 | 229.13 |
1277769600000 | 219.85 |
1277856000000 | 221.05 |
1277942400000 | 217.59 |
1278028800000 | 220.47 |
1278288000000 | 219.11 |
1278374400000 | 224.78 |
1278460800000 | 228.3 |
1278547200000 | 230.15 |
1278633600000 | 232.18 |
1278892800000 | 232.03 |
1278979200000 | 235.51 |
1279065600000 | 234.86 |
1279152000000 | 233.61 |
1279238400000 | 231.12 |
1279497600000 | 232.29 |
1279584000000 | 229.94 |
1279670400000 | 232.02 |
1279756800000 | 235.62 |
1279843200000 | 236.9 |
1280102400000 | 241.02 |
1280188800000 | 241.37 |
1280275200000 | 240.83 |
1280361600000 | 240.61 |
1280448000000 | 238.13 |
1280707200000 | 242.64 |
1280793600000 | 243.93 |
1280880000000 | 243.57 |
1280966400000 | 245.29 |
1281052800000 | 245.07 |
1281312000000 | 246.63 |
1281398400000 | 244.58 |
1281484800000 | 237.66 |
1281571200000 | 233.8 |
1281657600000 | 235.6 |
1281916800000 | 235.51 |
1282003200000 | 240.86 |
1282089600000 | 239.96 |
1282176000000 | 236.39 |
1282262400000 | 233.31 |
1282521600000 | 233.39 |
1282608000000 | 229.04 |
1282694400000 | 227.94 |
1282780800000 | 229.84 |
1282867200000 | 232.95 |
1283126400000 | 233.31 |
1283212800000 | 233.44 |
1283299200000 | 239.42 |
1283385600000 | 240.58 |
1283472000000 | 242.29 |
1283731200000 | 243.54 |
1283817600000 | 241.9 |
1283904000000 | 244.04 |
1283990400000 | 246.13 |
1284076800000 | 246.95 |
1284336000000 | 250.61 |
1284422400000 | 251.05 |
1284508800000 | 251.59 |
1284595200000 | 252.73 |
1284681600000 | 252.89 |
1284940800000 | 253.79 |
1285027200000 | 255.77 |
1285113600000 | 252.65 |
1285200000000 | 252.25 |
1285286400000 | 256.21 |
1285545600000 | 256.68 |
1285632000000 | 259.12 |
1285718400000 | 260.42 |
1285804800000 | 261.63 |
1285891200000 | 262.74 |
1286150400000 | 261.65 |
1286236800000 | 264.77 |
1286323200000 | 266.01 |
1286409600000 | 267.34 |
1286496000000 | 268.02 |
1286755200000 | 270.77 |
1286841600000 | 272.34 |
1286928000000 | 277.56 |
1287014400000 | 277.48 |
1287100800000 | 275.54 |
1287360000000 | 275.76 |
1287446400000 | 274.22 |
1287532800000 | 274.73 |
1287619200000 | 278.07 |
1287705600000 | 275.3 |
1287964800000 | 278.2 |
1288051200000 | 277.47 |
1288137600000 | 274.32 |
1288224000000 | 273.67 |
1288310400000 | 274.15 |
1288569600000 | 276.01 |
1288656000000 | 277.95 |
1288742400000 | 276.19 |
1288828800000 | 280.4 |
1288915200000 | 279.6 |
1289174400000 | 277.87 |
1289260800000 | 280.36 |
1289347200000 | 279.18 |
1289433600000 | 278.63 |
1289520000000 | 276.85 |
1289779200000 | 278.58 |
1289865600000 | 272.13 |
1289952000000 | 272.52 |
1290038400000 | 276.37 |
1290124800000 | 276.32 |
1290384000000 | 275.49 |
1290470400000 | 269.96 |
1290556800000 | 273.41 |
1290643200000 | 275.29 |
1290729600000 | 275.38 |
1290988800000 | 271.42 |
1291075200000 | 269.7 |
1291161600000 | 277.08 |
1291248000000 | 282.33 |
1291334400000 | 281.26 |
1291593600000 | 281.18 |
1291680000000 | 282.73 |
1291766400000 | 282.66 |
1291852800000 | 281.5 |
1291939200000 | 279.45 |
1292198400000 | 282.51 |
1292284800000 | 283.14 |
1292371200000 | 285.69 |
1292457600000 | 284.75 |
1292544000000 | 286.06 |
1292803200000 | 287.62 |
1292889600000 | 291.44 |
1292976000000 | 290.68 |
1293062400000 | 291.4 |
1293148800000 | 291.39 |
1293408000000 | 290.99 |
1293494400000 | 291.36 |
1293580800000 | 292.91 |
1293667200000 | 292.85 |
1293753600000 | 291.7 |
1294012800000 | 297.82 |
1294099200000 | 297.37 |
1294185600000 | 295.44 |
1294272000000 | 294.51 |
1294358400000 | 291.87 |
1294617600000 | 289.22 |
1294704000000 | 294.51 |
1294790400000 | 296.18 |
1294876800000 | 296.72 |
1294963200000 | 296.26 |
1295222400000 | 293.96 |
1295308800000 | 296.9 |
1295395200000 | 292.27 |
1295481600000 | 288.58 |
1295568000000 | 290.08 |
1295827200000 | 289.17 |
1295913600000 | 289.82 |
1296000000000 | 293.71 |
1296086400000 | 297.27 |
1296172800000 | 295.36 |
1296432000000 | 294.02 |
1296518400000 | 296.19 |
1296604800000 | 292.96 |
1296691200000 | 290.46 |
1296777600000 | 293.18 |
1297036800000 | 297.07 |
1297123200000 | 296.04 |
1297209600000 | 297.16 |
1297296000000 | 295.01 |
1297382400000 | 297.01 |
1297641600000 | 298.16 |
1297728000000 | 294.98 |
1297814400000 | 294.36 |
1297900800000 | 291.15 |
1297987200000 | 291.85 |
1298246400000 | 289.71 |
1298332800000 | 287.62 |
1298419200000 | 283.14 |
1298505600000 | 283.04 |
1298592000000 | 288.35 |
1298851200000 | 290.71 |
1298937600000 | 290.4 |
1299024000000 | 288.33 |
1299110400000 | 293.02 |
1299196800000 | 293.78 |
1299456000000 | 292.63 |
1299542400000 | 293.09 |
1299628800000 | 295 |
1299715200000 | 292.24 |
1299801600000 | 287.75 |
1300060800000 | 285.02 |
1300147200000 | 280.87 |
1300233600000 | 277.94 |
1300320000000 | 283.53 |
1300406400000 | 288.26 |
1300665600000 | 291.58 |
1300752000000 | 291.61 |
1300838400000 | 291.74 |
1300924800000 | 293.54 |
1301011200000 | 295.65 |
1301270400000 | 296.34 |
1301356800000 | 296.78 |
1301443200000 | 298.82 |
1301529600000 | 296.95 |
1301616000000 | 297.85 |
1301875200000 | 298.9 |
1301961600000 | 297.86 |
1302048000000 | 299.25 |
1302134400000 | 297.39 |
1302220800000 | 298.7 |
1302480000000 | 299.15 |
1302566400000 | 295.49 |
1302652800000 | 296.94 |
1302739200000 | 294.59 |
1302825600000 | 292.72 |
1303084800000 | 288.89 |
1303171200000 | 291.49 |
1303257600000 | 295.15 |
1303344000000 | 297.3 |
1303776000000 | 296.44 |
1303862400000 | 297.24 |
1303948800000 | 298.72 |
1304035200000 | 299.71 |
1304294400000 | 300.38 |
1304380800000 | 298.15 |
1304467200000 | 296.41 |
1304553600000 | 297.36 |
1304640000000 | 299.96 |
1304899200000 | 298.88 |
1304985600000 | 299.13 |
1305072000000 | 299.13 |
1305158400000 | 297.39 |
1305244800000 | 298.71 |
1305504000000 | 300.15 |
1305590400000 | 301.1 |
1305676800000 | 300.99 |
1305763200000 | 301.66 |
1305849600000 | 300.07 |
1306108800000 | 295.48 |
1306195200000 | 294.76 |
1306281600000 | 294.51 |
1306368000000 | 292.31 |
1306454400000 | 293.37 |
1306713600000 | 294.24 |
1306800000000 | 296.04 |
1306886400000 | 295.41 |
1306972800000 | 295.11 |
1307059200000 | 292.12 |
1307318400000 | 292.24 |
1307404800000 | 290.85 |
1307491200000 | 284.44 |
1307577600000 | 285.87 |
1307664000000 | 280.75 |
1307923200000 | 278.44 |
1308009600000 | 279.48 |
1308096000000 | 275.29 |
1308182400000 | 270.34 |
1308268800000 | 273.37 |
1308528000000 | 269.14 |
1308614400000 | 274.44 |
1308700800000 | 271.31 |
1308787200000 | 265.16 |
1308873600000 | 264.15 |
1309132800000 | 264.59 |
1309219200000 | 266.47 |
1309305600000 | 274.44 |
1309392000000 | 280 |
1309478400000 | 282.31 |
1309737600000 | 283.8 |
1309824000000 | 282.36 |
1309910400000 | 281.16 |
1309996800000 | 284.2 |
1310083200000 | 281.07 |
1310342400000 | 274.81 |
1310428800000 | 273.8 |
1310515200000 | 275.73 |
1310601600000 | 272.92 |
1310688000000 | 272.34 |
1310947200000 | 266.4 |
1311033600000 | 269.29 |
1311120000000 | 273.25 |
1311206400000 | 275.76 |
1311292800000 | 276.93 |
1311552000000 | 275.77 |
1311638400000 | 274.65 |
1311724800000 | 271.88 |
1311811200000 | 269.01 |
1311897600000 | 268.27 |
1312156800000 | 262.74 |
1312243200000 | 254.29 |
1312329600000 | 246.39 |
1312416000000 | 233.89 |
1312502400000 | 230.49 |
1312761600000 | 215.86 |
1312848000000 | 222.57 |
1312934400000 | 220.46 |
1313020800000 | 228.14 |
1313107200000 | 235.5 |
1313366400000 | 240.36 |
1313452800000 | 236.59 |
1313539200000 | 237.36 |
1313625600000 | 225.28 |
1313712000000 | 221.74 |
1313971200000 | 222.79 |
1314057600000 | 224.03 |
1314144000000 | 226.61 |
1314230400000 | 225.14 |
1314316800000 | 224.18 |
1314576000000 | 229.24 |
1314662400000 | 229.47 |
1314748800000 | 236.31 |
1314835200000 | 235.3 |
1314921600000 | 229.28 |
1315180800000 | 219.62 |
1315267200000 | 214.93 |
1315353600000 | 223.24 |
1315440000000 | 224.23 |
1315526400000 | 218.37 |
1315785600000 | 212.35 |
1315872000000 | 213.65 |
1315958400000 | 216.58 |
1316044800000 | 222.51 |
1316131200000 | 224.68 |
1316390400000 | 221.1 |
1316476800000 | 223.12 |
1316563200000 | 221.86 |
1316649600000 | 213.66 |
1316736000000 | 211.24 |
1316995200000 | 209.08 |
1317081600000 | 217.69 |
1317168000000 | 216.68 |
1317254400000 | 219.26 |
1317340800000 | 216.57 |
1317600000000 | 212.38 |
1317686400000 | 205.58 |
1317772800000 | 210.94 |
1317859200000 | 216.57 |
1317945600000 | 216.36 |
1318204800000 | 221.18 |
1318291200000 | 219.99 |
1318377600000 | 223.81 |
1318464000000 | 221.73 |
1318550400000 | 225.45 |
1318809600000 | 222.45 |
1318896000000 | 223.65 |
1318982400000 | 221.94 |
1319068800000 | 220.04 |
1319155200000 | 224.82 |
1319414400000 | 230.95 |
1319500800000 | 229.69 |
1319587200000 | 229.56 |
1319673600000 | 238.43 |
1319760000000 | 238.32 |
1320019200000 | 232.87 |
1320105600000 | 224.26 |
1320192000000 | 227.34 |
1320278400000 | 229.97 |
1320364800000 | 230.82 |
1320624000000 | 229.37 |
1320710400000 | 231.37 |
1320796800000 | 228.11 |
1320883200000 | 225.41 |
1320969600000 | 230.94 |
1321228800000 | 230.01 |
1321315200000 | 229.08 |
1321401600000 | 228.63 |
1321488000000 | 225.06 |
1321574400000 | 222.74 |
1321833600000 | 215.44 |
1321920000000 | 213.7 |
1322006400000 | 209.25 |
1322092800000 | 210.48 |
1322179200000 | 210.82 |
1322438400000 | 219.14 |
1322524800000 | 220.01 |
1322611200000 | 229.02 |
1322697600000 | 226.77 |
1322784000000 | 228.15 |
1323043200000 | 231.09 |
1323129600000 | 230.49 |
1323216000000 | 228.53 |
1323302400000 | 222.94 |
1323388800000 | 222.59 |
1323648000000 | 217.26 |
1323734400000 | 219.32 |
1323820800000 | 215.3 |
1323907200000 | 218.14 |
1323993600000 | 218.62 |
1324252800000 | 217.52 |
1324339200000 | 224.31 |
1324425600000 | 225.07 |
1324512000000 | 229.11 |
1324598400000 | 232.05 |
1324944000000 | 231.48 |
1325030400000 | 230.33 |
1325116800000 | 231.25 |
1325203200000 | 233.55 |
1325462400000 | 237.9 |
1325548800000 | 240.65 |
1325635200000 | 238.3 |
1325721600000 | 238.51 |
1325808000000 | 238.32 |
1326067200000 | 238 |
1326153600000 | 241.85 |
1326240000000 | 242.75 |
1326326400000 | 245.24 |
1326412800000 | 245.42 |
1326672000000 | 246.68 |
1326758400000 | 249.45 |
1326844800000 | 252.15 |
1326931200000 | 255.14 |
1327017600000 | 255.78 |
1327276800000 | 256.49 |
1327363200000 | 252.93 |
1327449600000 | 254.07 |
1327536000000 | 255.9 |
1327622400000 | 256.04 |
1327881600000 | 251.61 |
1327968000000 | 254.07 |
1328054400000 | 258.8 |
1328140800000 | 262.34 |
1328227200000 | 264.68 |
1328486400000 | 264.92 |
1328572800000 | 262.76 |
1328659200000 | 263.72 |
1328745600000 | 264.07 |
1328832000000 | 262.37 |
1329091200000 | 262.4 |
1329177600000 | 262.01 |
1329264000000 | 265.03 |
1329350400000 | 263.4 |
1329436800000 | 263.66 |
1329696000000 | 267.16 |
1329782400000 | 266.47 |
1329868800000 | 263.45 |
1329955200000 | 260.52 |
1330041600000 | 262.63 |
1330300800000 | 260.63 |
1330387200000 | 260.86 |
1330473600000 | 261.4 |
1330560000000 | 262.41 |
1330646400000 | 261.98 |
1330905600000 | 260.26 |
1330992000000 | 252.52 |
1331078400000 | 254.2 |
1331164800000 | 259.42 |
1331251200000 | 262.34 |
1331510400000 | 262.09 |
1331596800000 | 264.7 |
1331683200000 | 269.22 |
1331769600000 | 269.18 |
1331856000000 | 269.55 |
1332115200000 | 268.99 |
1332201600000 | 266.16 |
1332288000000 | 265.8 |
1332374400000 | 262.18 |
1332460800000 | 263.03 |
1332720000000 | 266.8 |
1332806400000 | 265.82 |
1332892800000 | 265.52 |
1332979200000 | 262.14 |
1333065600000 | 264.18 |
1333324800000 | 266.26 |
1333411200000 | 267.1 |
1333497600000 | 261.7 |
1333584000000 | 261.32 |
1334016000000 | 253.62 |
1334102400000 | 255.97 |
1334188800000 | 259.95 |
1334275200000 | 257.15 |
1334534400000 | 256.77 |
1334620800000 | 262.08 |
1334707200000 | 262 |
1334793600000 | 261.98 |
1334880000000 | 263.5 |
1335139200000 | 256.5 |
1335225600000 | 260.06 |
1335312000000 | 263.58 |
1335398400000 | 262.48 |
1335484800000 | 266.32 |
1335744000000 | 266.68 |
1335830400000 | 266.45 |
1335916800000 | 265.4 |
1336003200000 | 267.09 |
1336089600000 | 262.21 |
1336348800000 | 263.61 |
1336435200000 | 258.26 |
1336521600000 | 255.25 |
1336608000000 | 259.29 |
1336694400000 | 260.49 |
1336953600000 | 254.58 |
1337040000000 | 252.87 |
1337126400000 | 249.88 |
1337212800000 | 249.8 |
1337299200000 | 244.71 |
1337558400000 | 247.93 |
1337644800000 | 253.62 |
1337731200000 | 247.71 |
1337817600000 | 248.87 |
1337904000000 | 248.59 |
1338163200000 | 248.72 |
1338249600000 | 252.52 |
1338336000000 | 248.88 |
1338422400000 | 247.77 |
1338508800000 | 242.38 |
1338768000000 | 239.43 |
1338854400000 | 240.29 |
1338940800000 | 244.51 |
1339027200000 | 250.23 |
1339113600000 | 247.9 |
1339372800000 | 247.02 |
1339459200000 | 245.24 |
1339545600000 | 241.05 |
1339632000000 | 240.19 |
1339718400000 | 245.05 |
1339977600000 | 245.48 |
1340064000000 | 248.65 |
1340150400000 | 250.75 |
1340236800000 | 249.74 |
1340323200000 | 247.82 |
1340582400000 | 242.84 |
1340668800000 | 241.18 |
1340755200000 | 245.48 |
1340841600000 | 244.53 |
1340928000000 | 253.36 |
1341187200000 | 255.05 |
1341273600000 | 258.4 |
1341360000000 | 258.98 |
1341446400000 | 258.28 |
1341532800000 | 255.7 |
1341792000000 | 253.3 |
1341878400000 | 257.09 |
1341964800000 | 255.71 |
1342051200000 | 252.9 |
1342137600000 | 255.91 |
1342396800000 | 257.61 |
1342483200000 | 258.9 |
1342569600000 | 261.25 |
1342656000000 | 263.84 |
1342742400000 | 260.57 |
1343001600000 | 253.52 |
1343088000000 | 253.45 |
1343174400000 | 254.28 |
1343260800000 | 258.43 |
1343347200000 | 262.9 |
1343606400000 | 265.02 |
1343692800000 | 262.41 |
1343779200000 | 261.8 |
1343865600000 | 258.52 |
1343952000000 | 263.62 |
1344211200000 | 265.89 |
1344297600000 | 265.24 |
1344384000000 | 262.73 |
1344470400000 | 265.62 |
1344556800000 | 264.98 |
1344816000000 | 264.84 |
1344902400000 | 265.58 |
1344988800000 | 265.15 |
1345075200000 | 265.62 |
1345161600000 | 267.07 |
1345420800000 | 265.59 |
1345507200000 | 267.56 |
1345593600000 | 264.6 |
1345680000000 | 262.77 |
1345766400000 | 261.32 |
1346025600000 | 262.08 |
1346112000000 | 259.68 |
1346198400000 | 260.03 |
1346284800000 | 257.96 |
1346371200000 | 261.09 |
1346630400000 | 262.05 |
1346716800000 | 259.21 |
1346803200000 | 261.76 |
1346889600000 | 267.16 |
1346976000000 | 269.61 |
1347235200000 | 269.56 |
1347321600000 | 272.25 |
1347408000000 | 274.43 |
1347494400000 | 274.37 |
1347580800000 | 279.6 |
1347840000000 | 279.9 |
1347926400000 | 277.19 |
1348012800000 | 277.91 |
1348099200000 | 276.55 |
1348185600000 | 277.37 |
1348444800000 | 275.39 |
1348531200000 | 276.64 |
1348617600000 | 273.05 |
1348704000000 | 273 |
1348790400000 | 272.72 |
1349049600000 | 275.81 |
1349136000000 | 273.97 |
1349222400000 | 273.72 |
1349308800000 | 274.43 |
1349395200000 | 277.76 |
1349654400000 | 275.81 |
1349740800000 | 273.77 |
1349827200000 | 271.65 |
1349913600000 | 270.9 |
1350000000000 | 270.46 |
1350259200000 | 270.99 |
1350345600000 | 272.26 |
1350432000000 | 273.4 |
1350518400000 | 273.62 |
1350604800000 | 272.4 |
1350864000000 | 272.25 |
1350950400000 | 268.43 |
1351036800000 | 269.87 |
1351123200000 | 271.25 |
1351209600000 | 271.49 |
1351468800000 | 270.65 |
1351555200000 | 272.32 |
1351641600000 | 272.08 |
1351728000000 | 272.86 |
1351814400000 | 273.85 |
1352073600000 | 272.42 |
1352160000000 | 273.73 |
1352246400000 | 271.37 |
1352332800000 | 269.64 |
1352419200000 | 268.0899 |
1352678400000 | 267.14 |
1352764800000 | 265.66 |
1352851200000 | 264.99 |
1352937600000 | 262.06 |
1353024000000 | 261.4 |
1353283200000 | 265.08 |
1353369600000 | 264.91 |
1353456000000 | 266.11 |
1353542400000 | 268.68 |
1353628800000 | 270.63 |
1353888000000 | 269.21 |
1353974400000 | 270.29 |
1354060800000 | 268.97 |
1354147200000 | 272.97 |
1354233600000 | 273.56 |
1354492800000 | 274.57 |
1354579200000 | 274.01 |
1354665600000 | 274.73 |
1354752000000 | 275.76 |
1354838400000 | 276.2799 |
1355097600000 | 275.16 |
1355184000000 | 277.19 |
1355270400000 | 277.15 |
1355356800000 | 275.9 |
1355443200000 | 277.43 |
1355702400000 | 277.5299 |
1355788800000 | 280.23 |
1355875200000 | 281.46 |
1355961600000 | 282.41 |
1356048000000 | 281.07 |
1356307200000 | 282.5 |
1356566400000 | 281.98 |
1356652800000 | 281.54 |
1356912000000 | 280.55 |
1357084800000 | 286.94 |
1357171200000 | 287.1 |
1357257600000 | 288.83 |
1357516800000 | 289.42 |
1357603200000 | 289.97 |
1357689600000 | 289.92 |
1357776000000 | 289.73 |
1357862400000 | 290.97 |
1358121600000 | 290.97 |
1358208000000 | 292.2 |
1358294400000 | 292.54 |
1358380800000 | 295.41 |
1358467200000 | 297.49 |
1358726400000 | 298.95 |
1358812800000 | 297.65 |
1358899200000 | 297.81 |
1358985600000 | 298.2 |
1359072000000 | 299.8 |
1359331200000 | 300.63 |
1359417600000 | 299.4 |
1359504000000 | 300.16 |
1359590400000 | 297.67 |
1359676800000 | 302.15 |
1359936000000 | 299.21 |
1360022400000 | 301.04 |
1360108800000 | 301.01 |
1360195200000 | 300.7 |
1360281600000 | 302.64 |
1360540800000 | 302.11 |
1360627200000 | 305.74 |
1360713600000 | 309.36 |
1360800000000 | 308.74 |
1360886400000 | 312.58 |
1361145600000 | 312.47 |
1361232000000 | 316.82 |
1361318400000 | 320.06 |
1361404800000 | 316.74 |
1361491200000 | 318.55 |
1361750400000 | 319.68 |
1361836800000 | 316.42 |
1361923200000 | 319.51 |
1362009600000 | 321.17 |
1362096000000 | 321.75 |
1362355200000 | 318.2799 |
1362441600000 | 322.93 |
1362528000000 | 321.91 |
1362614400000 | 322.98 |
1362700800000 | 324.85 |
1362960000000 | 325.9 |
1363046400000 | 325.94 |
1363132800000 | 325.56 |
1363219200000 | 329.8 |
1363305600000 | 329.73 |
1363564800000 | 327.18 |
1363651200000 | 326.0899 |
1363737600000 | 327.96 |
1363824000000 | 325.57 |
1363910400000 | 323.49 |
1364169600000 | 323.35 |
1364256000000 | 323.92 |
1364342400000 | 322.67 |
1364428800000 | 323.36 |
1364860800000 | 326.0899 |
1364947200000 | 325.33 |
1365033600000 | 320.83 |
1365120000000 | 316.04 |
1365379200000 | 318.05 |
1365465600000 | 318.71 |
1365552000000 | 324.16 |
1365638400000 | 325.1 |
1365724800000 | 323.8 |
1365984000000 | 319.16 |
1366070400000 | 318.02 |
1366156800000 | 313.39 |
1366243200000 | 314.73 |
1366329600000 | 316.35 |
1366588800000 | 318.0299 |
1366675200000 | 323.67 |
1366761600000 | 326.31 |
1366848000000 | 328.63 |
1366934400000 | 327.44 |
1367193600000 | 328.6 |
1367280000000 | 328.13 |
1367366400000 | 328.73 |
1367452800000 | 328.97 |
1367539200000 | 332.97 |
1367798400000 | 334.69 |
1367884800000 | 336.87 |
1367971200000 | 337.83 |
1368057600000 | 337.2 |
1368144000000 | 337.48 |
1368403200000 | 338.39 |
1368489600000 | 339.67 |
1368576000000 | 340.87 |
1368662400000 | 340.99 |
1368748800000 | 341.25 |
1369008000000 | 341.89 |
1369094400000 | 343.35 |
1369180800000 | 343.55 |
1369267200000 | 337.94 |
1369353600000 | 338.6 |
1369612800000 | 340.55 |
1369699200000 | 343.88 |
1369785600000 | 342.17 |
1369872000000 | 344.01 |
1369958400000 | 342.8 |
1370217600000 | 339.8 |
1370304000000 | 339.3 |
1370390400000 | 334.7 |
1370476800000 | 332.7 |
1370563200000 | 334.0299 |
1370822400000 | 332.88 |
1370908800000 | 329.75 |
1370995200000 | 331.71 |
1371081600000 | 330.9 |
1371168000000 | 332.98 |
1371427200000 | 335.14 |
1371513600000 | 336.47 |
1371600000000 | 335.6 |
1371686400000 | 334.99 |
1371772800000 | 335.02 |
1372032000000 | 327.82 |
1372118400000 | 331.3 |
1372204800000 | 334.96 |
1372291200000 | 337.0299 |
1372377600000 | 336.9 |
1372636800000 | 341.02 |
1372723200000 | 342.96 |
1372809600000 | 340.31 |
1372896000000 | 344.87 |
1372982400000 | 348.07 |
1373241600000 | 346.21 |
1373328000000 | 349.41 |
1373414400000 | 348.86 |
1373500800000 | 354.52 |
1373587200000 | 354.7 |
1373846400000 | 356.17 |
1373932800000 | 353.93 |
1374019200000 | 355.0899 |
1374105600000 | 356.35 |
1374192000000 | 357.72 |
1374451200000 | 357.27 |
1374537600000 | 357.35 |
1374624000000 | 359.4 |
1374710400000 | 358.64 |
1374796800000 | 357.5 |
1375056000000 | 358.0899 |
1375142400000 | 359.06 |
1375228800000 | 358.42 |
1375315200000 | 363.01 |
1375401600000 | 362.36 |
1375660800000 | 364.47 |
1375747200000 | 362.11 |
1375833600000 | 360.73 |
1375920000000 | 363.89 |
1376006400000 | 362.2 |
1376265600000 | 362.58 |
1376352000000 | 363.07 |
1376438400000 | 365.0899 |
1376524800000 | 363.63 |
1376611200000 | 365.27 |
1376870400000 | 366.5 |
1376956800000 | 367.7799 |
1377043200000 | 370.35 |
1377129600000 | 375.05 |
1377216000000 | 373.3 |
1377475200000 | 372.4 |
1377561600000 | 366.5299 |
1377648000000 | 366.06 |
1377734400000 | 367.95 |
1377820800000 | 364.91 |
1378080000000 | 369.39 |
1378166400000 | 369.58 |
1378252800000 | 370.85 |
1378339200000 | 373 |
1378425600000 | 372.89 |
1378684800000 | 372.69 |
1378771200000 | 375.25 |
1378857600000 | 376.77 |
1378944000000 | 375.5 |
1379030400000 | 376.74 |
1379289600000 | 379.26 |
1379376000000 | 379.02 |
1379462400000 | 379.67 |
1379548800000 | 383.58 |
1379635200000 | 387.95 |
1379894400000 | 384.73 |
1379980800000 | 387.44 |
1380067200000 | 388.27 |
1380153600000 | 388.23 |
1380240000000 | 389.1 |
1380499200000 | 386.3399 |
1380585600000 | 389.8399 |
1380672000000 | 390.72 |
1380758400000 | 388.75 |
1380844800000 | 386.11 |
1381104000000 | 383.32 |
1381190400000 | 379.51 |
1381276800000 | 377.16 |
1381363200000 | 383.8399 |
1381449600000 | 383.98 |
1381708800000 | 383.08 |
1381795200000 | 386.52 |
1381881600000 | 387.17 |
1381968000000 | 386.87 |
1382054400000 | 388.67 |
1382313600000 | 392.43 |
1382400000000 | 394.41 |
1382486400000 | 394.71 |
1382572800000 | 395.14 |
1382659200000 | 395.76 |
1382918400000 | 394.26 |
1383004800000 | 394.3 |
1383091200000 | 393.98 |
1383177600000 | 392.19 |
1383264000000 | 391.52 |
1383523200000 | 391.62 |
1383609600000 | 391.48 |
1383696000000 | 398.42 |
1383782400000 | 399.81 |
1383868800000 | 403.44 |
1384128000000 | 405.67 |
1384214400000 | 404.67 |
1384300800000 | 401.16 |
1384387200000 | 403.36 |
1384473600000 | 401.66 |
1384732800000 | 404.88 |
1384819200000 | 401.21 |
1384905600000 | 398.9 |
1384992000000 | 398.26 |
1385078400000 | 399.8399 |
1385337600000 | 405.01 |
1385424000000 | 407.76 |
1385510400000 | 408.96 |
1385596800000 | 411.16 |
1385683200000 | 413.18 |
1385942400000 | 412.5299 |
1386028800000 | 405.45 |
1386115200000 | 404.47 |
1386201600000 | 406.06 |
1386288000000 | 407.5 |
1386547200000 | 406.81 |
1386633600000 | 404.32 |
1386720000000 | 403.43 |
1386806400000 | 400.02 |
1386892800000 | 401.48 |
1387152000000 | 402.23 |
1387238400000 | 399.07 |
1387324800000 | 401.43 |
1387411200000 | 407.32 |
1387497600000 | 410.8399 |
1387756800000 | 414.87 |
1387843200000 | 414.38 |
1388102400000 | 420.08 |
1388361600000 | 421.28 |
1388448000000 | 420.38 |
1388620800000 | 419 |
1388707200000 | 421.12 |
1388966400000 | 422.89 |
1389052800000 | 422.04 |
1389139200000 | 423.53 |
1389225600000 | 426.57 |
1389312000000 | 431.44 |
1389571200000 | 430.23 |
1389657600000 | 429.67 |
1389744000000 | 433.83 |
1389830400000 | 436.46 |
1389916800000 | 436.24 |
1390176000000 | 436.79 |
1390262400000 | 434.96 |
1390348800000 | 437.04 |
1390435200000 | 433.2 |
1390521600000 | 426.24 |
1390780800000 | 421.33 |
1390867200000 | 423.33 |
1390953600000 | 421.64 |
1391040000000 | 424.11 |
1391126400000 | 422.43 |
1391385600000 | 418.55 |
1391472000000 | 418.3399 |
1391558400000 | 417.23 |
1391644800000 | 423.79 |
1391731200000 | 424.69 |
1391990400000 | 425.14 |
1392076800000 | 428.76 |
1392163200000 | 428.78 |
1392249600000 | 427.88 |
1392336000000 | 430.16 |
1392595200000 | 432.49 |
1392681600000 | 428.59 |
1392768000000 | 430.58 |
1392854400000 | 432.78 |
1392940800000 | 434.91 |
1393200000000 | 436.6 |
1393286400000 | 437.66 |
1393372800000 | 439.17 |
1393459200000 | 436.82 |
1393545600000 | 441.62 |
1393804800000 | 429.03 |
1393891200000 | 435.87 |
1393977600000 | 434.96 |
1394064000000 | 439.02 |
1394150400000 | 436.95 |
1394409600000 | 433.83 |
1394496000000 | 434 |
1394582400000 | 429.49 |
1394668800000 | 426.35 |
1394755200000 | 424.31 |
1395014400000 | 430.42 |
1395100800000 | 434.66 |
1395187200000 | 435.02 |
1395273600000 | 432.78 |
1395360000000 | 432.12 |
1395619200000 | 426.55 |
1395705600000 | 432.01 |
1395792000000 | 434.59 |
1395878400000 | 431.97 |
1395964800000 | 434.08 |
1396224000000 | 436.63 |
1396310400000 | 440.01 |
1396396800000 | 439.95 |
1396483200000 | 438.17 |
1396569600000 | 441.46 |
1396828800000 | 439.06 |
1396915200000 | 435.13 |
1397001600000 | 438.89 |
1397088000000 | 435.23 |
1397174400000 | 428.52 |
1397433600000 | 425.96 |
1397520000000 | 422.17 |
1397606400000 | 427.73 |
1397692800000 | 429.88 |
1398124800000 | 438.5 |
1398211200000 | 439.69 |
1398297600000 | 442.7 |
1398384000000 | 442.95 |
1398643200000 | 442.94 |
1398729600000 | 445.49 |
1398816000000 | 444.96 |
1398902400000 | 444.82 |
1398988800000 | 448.51 |
1399248000000 | 447.27 |
1399334400000 | 447.89 |
1399420800000 | 447.22 |
1399507200000 | 448.15 |
1399593600000 | 446.72 |
1399852800000 | 452.14 |
1399939200000 | 452.85 |
1400025600000 | 452.98 |
1400112000000 | 451.92 |
1400198400000 | 447.76 |
1400457600000 | 448.07 |
1400544000000 | 449.33 |
1400630400000 | 451.29 |
1400716800000 | 453.23 |
1400803200000 | 453.23 |
1401062400000 | 455.48 |
1401148800000 | 457.35 |
1401235200000 | 457.3 |
1401321600000 | 456.54 |
1401408000000 | 457.15 |
1401667200000 | 460.5 |
1401753600000 | 458.83 |
1401840000000 | 459.38 |
1401926400000 | 460.27 |
1402012800000 | 461.03 |
1402272000000 | 462.33 |
1402358400000 | 462.07 |
1402444800000 | 459.41 |
1402531200000 | 460.37 |
1402617600000 | 458.92 |
1402876800000 | 454.54 |
1402963200000 | 454.98 |
1403049600000 | 458.94 |
1403136000000 | 467.46 |
1403222400000 | 466.15 |
1403481600000 | 469.45 |
1403568000000 | 466.73 |
1403654400000 | 463.78 |
1403740800000 | 464.43 |
1403827200000 | 465.79 |
1404086400000 | 469.19 |
1404172800000 | 471.62 |
1404259200000 | 472.91 |
1404345600000 | 476.83 |
1404432000000 | 475.23 |
1404691200000 | 471.66 |
1404777600000 | 468.01 |
1404864000000 | 466.82 |
1404950400000 | 459.59 |
1405036800000 | 459.94 |
1405296000000 | 465.38 |
1405382400000 | 463.21 |
1405468800000 | 464.8 |
1405555200000 | 463.28 |
1405641600000 | 458.47 |
1405900800000 | 458.8 |
1405987200000 | 459.16 |
1406073600000 | 461.06 |
1406160000000 | 461.76 |
1406246400000 | 460.53 |
1406505600000 | 457.85 |
1406592000000 | 458.37 |
1406678400000 | 455.53 |
1406764800000 | 451.99 |
1406851200000 | 446.03 |
1407110400000 | 444.72 |
1407196800000 | 445.81 |
1407283200000 | 438.73 |
1407369600000 | 432.74 |
1407456000000 | 427.67 |
1407715200000 | 435.04 |
1407801600000 | 432.6 |
1407888000000 | 432.94 |
1407974400000 | 433.02 |
1408060800000 | 433.23 |
1408320000000 | 437.32 |
1408406400000 | 439.82 |
1408492800000 | 439.32 |
1408579200000 | 441 |
1408665600000 | 438.89 |
1408924800000 | 441.64 |
1409011200000 | 444.22 |
1409097600000 | 446.26 |
1409184000000 | 441.04 |
1409270400000 | 439.31 |
1409529600000 | 437.74 |
1409616000000 | 437.24 |
1409702400000 | 442.28 |
1409788800000 | 442.9 |
1409875200000 | 441.04 |
1410134400000 | 442.32 |
1410220800000 | 441.68 |
1410307200000 | 439.23 |
1410393600000 | 438.52 |
1410480000000 | 439.07 |
1410739200000 | 440.6 |
1410825600000 | 437.71 |
1410912000000 | 440.52 |
1410998400000 | 437.11 |
1411084800000 | 437.05 |
1411344000000 | 436.16 |
1411430400000 | 431.27 |
1411516800000 | 430.65 |
1411603200000 | 428.1 |
1411689600000 | 429.09 |
1411948800000 | 428.58 |
1412035200000 | 430.26 |
1412121600000 | 425.95 |
1412208000000 | 418.3 |
1412294400000 | 421.1 |
1412553600000 | 421.12 |
1412640000000 | 411.79 |
1412726400000 | 407.88 |
1412812800000 | 404.85 |
1412899200000 | 400.08 |
1413158400000 | 399.91 |
1413244800000 | 405.67 |
1413331200000 | 399.43 |
1413417600000 | 397.93 |
1413504000000 | 410.83 |
1413763200000 | 410.74 |
1413849600000 | 419.73 |
1413936000000 | 426.77 |
1414022400000 | 428.04 |
1414108800000 | 426.57 |
1414368000000 | 426.52 |
1414454400000 | 432.14 |
1414540800000 | 437.98 |
1414627200000 | 438.58 |
1414713600000 | 444.52 |
1414972800000 | 444.35 |
1415059200000 | 448.29 |
1415145600000 | 448.6 |
1415232000000 | 449.72 |
1415318400000 | 446.56 |
1415577600000 | 448.62 |
1415664000000 | 450.73 |
1415750400000 | 444.26 |
1415836800000 | 444.43 |
1415923200000 | 444.2 |
1416182400000 | 443.56 |
1416268800000 | 445.57 |
1416355200000 | 447.99 |
1416441600000 | 445.29 |
1416528000000 | 449.47 |
1416787200000 | 453.17 |
1416873600000 | 458.14 |
1416960000000 | 457.17 |
1417046400000 | 460.39 |
1417132800000 | 460.76 |
1417392000000 | 457.04 |
1417478400000 | 458.16 |
1417564800000 | 462.81 |
1417651200000 | 463.03 |
1417737600000 | 468.38 |
1417996800000 | 468.16 |
1418083200000 | 463.08 |
1418169600000 | 467.9 |
1418256000000 | 470.99 |
1418342400000 | 470.71 |
1418601600000 | 467.24 |
1418688000000 | 469.35 |
1418774400000 | 468.34 |
1418860800000 | 476.03 |
1418947200000 | 475.14 |
1419206400000 | 478.83 |
1419292800000 | 483.07 |
1419379200000 | 484.52 |
1419811200000 | 483.97 |
1419897600000 | 482.27 |
1419984000000 | 483.65 |
1420156800000 | 488.48 |
1420416000000 | 485.49 |
1420502400000 | 490.31 |
1420588800000 | 482.06 |
1420675200000 | 483.78 |
1420761600000 | 483.09 |
1421020800000 | 488.34 |
1421107200000 | 491.44 |
1421193600000 | 480.32 |
1421280000000 | 478.99 |
1421366400000 | 477.79 |
1421625600000 | 487.01 |
1421712000000 | 489.25 |
1421798400000 | 487.49 |
1421884800000 | 489.35 |
1421971200000 | 495.93 |
1422230400000 | 499.97 |
1422316800000 | 496.94 |
1422403200000 | 500.86 |
1422489600000 | 502.15 |
1422576000000 | 501.24 |
1422835200000 | 497.55 |
1422921600000 | 500.16 |
1423008000000 | 498.61 |
1423094400000 | 503.26 |
1423180800000 | 502.49 |
1423440000000 | 501.49 |
1423526400000 | 505.79 |
1423612800000 | 503.52 |
1423699200000 | 515.8 |
1423785600000 | 516.38 |
1424044800000 | 517.14 |
1424131200000 | 515.08 |
1424217600000 | 516.95 |
1424304000000 | 520.4299 |
1424390400000 | 517.66 |
1424649600000 | 523.2 |
1424736000000 | 525.59 |
1424822400000 | 527.45 |
1424908800000 | 528.64 |
1424995200000 | 529.29 |
1425254400000 | 529.6 |
1425340800000 | 528.13 |
1425427200000 | 526.42 |
1425513600000 | 527.1 |
1425600000000 | 529.09 |
1425859200000 | 529.57 |
1425945600000 | 528.09 |
1426032000000 | 533.62 |
1426118400000 | 531.04 |
1426204800000 | 534.71 |
1426464000000 | 543.1799 |
1426550400000 | 540.23 |
1426636800000 | 547 |
1426723200000 | 537.35 |
1426809600000 | 542.17 |
1427068800000 | 538.63 |
1427155200000 | 540.1 |
1427241600000 | 537.26 |
1427328000000 | 528.87 |
1427414400000 | 533.91 |
1427673600000 | 542.07 |
1427760000000 | 541.36 |
1427846400000 | 542.54 |
1427932800000 | 543.13 |
1428364800000 | 554.72 |
1428451200000 | 553.32 |
1428537600000 | 556.52 |
1428624000000 | 559.11 |
1428883200000 | 559.28 |
1428969600000 | 555.79 |
1429056000000 | 555.51 |
1429142400000 | 552.5599 |
1429228800000 | 546.41 |
1429488000000 | 551.32 |
1429574400000 | 556.2 |
1429660800000 | 549.86 |
1429747200000 | 550.23 |
1429833600000 | 553.78 |
1430092800000 | 558.34 |
1430179200000 | 549.99 |
1430265600000 | 536.84 |
1430352000000 | 542.42 |
1430438400000 | 544.63 |
1430697600000 | 547.62 |
1430784000000 | 542.33 |
1430870400000 | 534.74 |
1430956800000 | 534.07 |
1431043200000 | 539.65 |
1431302400000 | 543.6799 |
1431388800000 | 535.72 |
1431475200000 | 539.27 |
1431561600000 | 539.39 |
1431648000000 | 541.71 |
1431907200000 | 544.45 |
1431993600000 | 551.17 |
1432080000000 | 551.86 |
1432166400000 | 551.96 |
1432252800000 | 552.5599 |
1432512000000 | 551.66 |
1432598400000 | 549.49 |
1432684800000 | 552.72 |
1432771200000 | 557.1799 |
1432857600000 | 550.12 |
1433116800000 | 558.1 |
1433203200000 | 557.63 |
1433289600000 | 560.75 |
1433376000000 | 557.83 |
1433462400000 | 556.9299 |
1433721600000 | 552.21 |
1433808000000 | 546.57 |
1433894400000 | 551.49 |
1433980800000 | 559.0599 |
1434067200000 | 548.1799 |
1434326400000 | 538.63 |
1434412800000 | 543.44 |
1434499200000 | 536.16 |
1434585600000 | 541.96 |
1434672000000 | 543.1799 |
1434931200000 | 549.92 |
1435017600000 | 553.35 |
1435104000000 | 552.42 |
1435190400000 | 550.17 |
1435276800000 | 551.35 |
1435536000000 | 544.3 |
1435622400000 | 539.39 |
1435708800000 | 546.48 |
1435795200000 | 544.52 |
1435881600000 | 545.14 |
1436140800000 | 541.08 |
1436227200000 | 540.35 |
1436313600000 | 544.94 |
1436400000000 | 548.87 |
1436486400000 | 557.17 |
1436745600000 | 567.37 |
1436832000000 | 569.8 |
1436918400000 | 569.61 |
1437004800000 | 576.27 |
1437091200000 | 574.23 |
1437350400000 | 581.66 |
1437436800000 | 575.03 |
1437523200000 | 571.87 |
1437609600000 | 574 |
1437696000000 | 572.72 |
1437955200000 | 563.5599 |
1438041600000 | 564.64 |
1438128000000 | 564.9 |
1438214400000 | 564.25 |
1438300800000 | 567.21 |
1438560000000 | 573.59 |
1438646400000 | 574.1799 |
1438732800000 | 577.73 |
1438819200000 | 577.11 |
1438905600000 | 571.24 |
1439164800000 | 577.39 |
1439251200000 | 578.64 |
1439337600000 | 566.8099 |
1439424000000 | 577.25 |
1439510400000 | 578.38 |
1439769600000 | 576.16 |
1439856000000 | 580.63 |
1439942400000 | 574.07 |
1440028800000 | 561.89 |
1440115200000 | 554 |
1440374400000 | 535.12 |
1440460800000 | 548.76 |
1440547200000 | 553.1 |
1440633600000 | 559.1 |
1440720000000 | 559.33 |
1440979200000 | 565.63 |
1441065600000 | 551.5599 |
1441152000000 | 553.5599 |
1441238400000 | 564.63 |
1441324800000 | 556.4 |
1441584000000 | 557.92 |
1441670400000 | 562.12 |
1441756800000 | 566.73 |
1441843200000 | 562.9299 |
1441929600000 | 565 |
1442188800000 | 559.65 |
1442275200000 | 557.94 |
1442361600000 | 559.48 |
1442448000000 | 562.25 |
1442534400000 | 559.02 |
1442793600000 | 560.78 |
1442880000000 | 551.76 |
1442966400000 | 553.73 |
1443052800000 | 554.67 |
1443139200000 | 568.01 |
1443398400000 | 559.35 |
1443484800000 | 556.41 |
1443571200000 | 567.03 |
1443657600000 | 560.97 |
1443744000000 | 558.49 |
1444003200000 | 574.38 |
1444089600000 | 576.87 |
1444176000000 | 570.67 |
1444262400000 | 569.2 |
1444348800000 | 571.75 |
1444608000000 | 570.1799 |
1444694400000 | 571.2 |
1444780800000 | 568.17 |
1444867200000 | 566.7 |
1444953600000 | 563.45 |
1445212800000 | 566.22 |
1445299200000 | 570.01 |
1445385600000 | 574.85 |
1445472000000 | 579.99 |
1445558400000 | 586.74 |
1445817600000 | 586.71 |
1445904000000 | 591.09 |
1445990400000 | 593.85 |
1446076800000 | 595.16 |
1446163200000 | 595.13 |
1446422400000 | 600.11 |
1446508800000 | 602.2 |
1446595200000 | 608.66 |
1446681600000 | 605.47 |
1446768000000 | 609.07 |
1447027200000 | 610.51 |
1447113600000 | 602.69 |
1447200000000 | 606.76 |
1447286400000 | 607.33 |
1447372800000 | 602.29 |
1447632000000 | 606.59 |
1447718400000 | 608.88 |
1447804800000 | 611.87 |
1447891200000 | 613.48 |
1447977600000 | 614.86 |
1448236800000 | 615.67 |
1448323200000 | 608.64 |
1448409600000 | 611.32 |
1448496000000 | 614.33 |
1448582400000 | 617.73 |
1448841600000 | 626.64 |
1448928000000 | 628.85 |
1449014400000 | 629.87 |
1449100800000 | 626.79 |
1449187200000 | 625.55 |
1449446400000 | 634.63 |
1449532800000 | 631.84 |
1449619200000 | 627.28 |
1449705600000 | 618.91 |
1449792000000 | 611.15 |
1450051200000 | 602.1799 |
1450137600000 | 611.16 |
1450224000000 | 614.5 |
1450310400000 | 616.74 |
1450396800000 | 612.63 |
1450656000000 | 613.9 |
1450742400000 | 614.35 |
1450828800000 | 622.7 |
1450915200000 | 622.63 |
1451260800000 | 624.5 |
1451347200000 | 633.74 |
1451433600000 | 641.84 |
1451520000000 | 642.46 |
1451865600000 | 628.21 |
1451952000000 | 620.89 |
1452038400000 | 620.89 |
1452124800000 | 605.99 |
1452211200000 | 601.26 |
1452470400000 | 598.64 |
1452556800000 | 599.61 |
1452643200000 | 594.9299 |
1452729600000 | 579.64 |
1452816000000 | 565.5 |
1453075200000 | 562.89 |
1453161600000 | 571.6 |
1453248000000 | 556.63 |
1453334400000 | 559.57 |
1453420800000 | 570.13 |
1453680000000 | 573.12 |
1453766400000 | 575.86 |
1453852800000 | 574.92 |
1453939200000 | 574.27 |
1454025600000 | 584.46 |
1454284800000 | 585.12 |
1454371200000 | 577.6 |
1454457600000 | 574.26 |
1454544000000 | 571.49 |
1454630400000 | 569.46 |
1454889600000 | 544.37 |
1454976000000 | 540.59 |
1455062400000 | 547.63 |
1455148800000 | 542.6799 |
1455235200000 | 551.62 |
1455494400000 | 566.39 |
1455580800000 | 562.87 |
1455667200000 | 576.5 |
1455753600000 | 583.72 |
1455840000000 | 580.72 |
1456099200000 | 587.5599 |
1456185600000 | 583.37 |
1456272000000 | 577.9 |
1456358400000 | 585.89 |
1456444800000 | 587.9299 |
1456704000000 | 591.24 |
1456790400000 | 593.6 |
1456876800000 | 589.76 |
1456963200000 | 588.78 |
1457049600000 | 596.07 |
1457308800000 | 592.3 |
1457395200000 | 589.29 |
1457481600000 | 590.05 |
1457568000000 | 591.73 |
1457654400000 | 596.4299 |
1457913600000 | 602.91 |
1458000000000 | 606.74 |
1458086400000 | 607.66 |
1458172800000 | 603.5 |
1458259200000 | 606.2 |
1458518400000 | 608.37 |
1458604800000 | 608.34 |
1458691200000 | 612.38 |
1458777600000 | 609.13 |
1459209600000 | 605.78 |
1459296000000 | 614.82 |
1459382400000 | 613.04 |
1459468800000 | 612.58 |
1459728000000 | 610.01 |
1459814400000 | 607 |
1459900800000 | 609.74 |
1459987200000 | 603.33 |
1460073600000 | 605.25 |
1460332800000 | 607.67 |
1460419200000 | 607.94 |
1460505600000 | 611.11 |
1460592000000 | 610.69 |
1460678400000 | 610.9299 |
1460937600000 | 610.49 |
1461024000000 | 613.8 |
1461110400000 | 613.64 |
1461196800000 | 613.67 |
1461283200000 | 611.15 |
1461542400000 | 608.57 |
1461628800000 | 609.46 |
1461715200000 | 616.96 |
1461801600000 | 614.62 |
1461888000000 | 607.07 |
1462147200000 | 606.14 |
1462233600000 | 605.12 |
1462320000000 | 605.28 |
1462406400000 | 604.8099 |
1462492800000 | 607.57 |
1462752000000 | 608.04 |
1462838400000 | 608.72 |
1462924800000 | 610.01 |
1463011200000 | 604.52 |
1463097600000 | 606.91 |
1463356800000 | 607.5599 |
1463443200000 | 609.4299 |
1463529600000 | 611.79 |
1463616000000 | 611.92 |
1463702400000 | 618.34 |
1463961600000 | 622.9299 |
1464048000000 | 625.85 |
1464134400000 | 629.65 |
1464220800000 | 630.95 |
1464307200000 | 632.97 |
1464566400000 | 633.69 |
1464652800000 | 635.95 |
1464739200000 | 631.73 |
1464825600000 | 632.26 |
1464912000000 | 628.7 |
1465171200000 | 630.66 |
1465257600000 | 632.97 |
1465344000000 | 635.55 |
1465430400000 | 631 |
1465516800000 | 619.08 |
1465776000000 | 609.38 |
1465862400000 | 600.29 |
1465948800000 | 598.83 |
1466035200000 | 589.15 |
1466121600000 | 599.85 |
1466380800000 | 612 |
1466467200000 | 615.96 |
1466553600000 | 614.85 |
1466640000000 | 619.74 |
1466726400000 | 614.78 |
1466985600000 | 579.83 |
1467072000000 | 585.92 |
1467158400000 | 596.1799 |
1467244800000 | 602.15 |
1467331200000 | 611.48 |
1467590400000 | 607.59 |
1467676800000 | 599.77 |
1467763200000 | 596.4299 |
1467849600000 | 602.45 |
1467936000000 | 613.6 |
1468195200000 | 623.94 |
1468281600000 | 624.12 |
1468368000000 | 628.8 |
1468454400000 | 627.3 |
1468540800000 | 628.16 |
1468800000000 | 630.48 |
1468886400000 | 630.52 |
1468972800000 | 635.58 |
1469059200000 | 633.28 |
1469145600000 | 635.19 |
1469404800000 | 641.72 |
1469491200000 | 644.08 |
1469577600000 | 647.9299 |
1469664000000 | 647.29 |
1469750400000 | 646.04 |
1470009600000 | 643.02 |
1470096000000 | 638.55 |
1470182400000 | 633.49 |
1470268800000 | 640.4299 |
1470355200000 | 647.23 |
1470614400000 | 648.04 |
1470700800000 | 653.14 |
1470787200000 | 646.05 |
1470873600000 | 649.58 |
1470960000000 | 647.69 |
1471219200000 | 648.02 |
1471305600000 | 645.75 |
1471392000000 | 637.87 |
1471478400000 | 643.16 |
1471564800000 | 643.96 |
1471824000000 | 646.24 |
1471910400000 | 650.65 |
1471996800000 | 653.4 |
1472083200000 | 649.88 |
1472169600000 | 652.04 |
1472428800000 | 654.38 |
1472515200000 | 655.36 |
1472601600000 | 651.38 |
1472688000000 | 654.36 |
1472774400000 | 659.14 |
1473033600000 | 660.22 |
1473120000000 | 659.4299 |
1473206400000 | 662.98 |
1473292800000 | 662.5 |
1473379200000 | 654.29 |
1473638400000 | 646.78 |
1473724800000 | 643.33 |
1473811200000 | 647.4299 |
1473897600000 | 648.61 |
1473984000000 | 647.92 |
1474243200000 | 654.26 |
1474329600000 | 653.5599 |
1474416000000 | 654.4 |
1474502400000 | 654.63 |
1474588800000 | 652.27 |
1474848000000 | 647.05 |
1474934400000 | 644.97 |
1475020800000 | 645.98 |
1475107200000 | 645.73 |
1475193600000 | 644.83 |
1475452800000 | 646.33 |
1475539200000 | 646.67 |
1475625600000 | 647.94 |
1475712000000 | 644.73 |
1475798400000 | 642.19 |
1476057600000 | 645.85 |
1476144000000 | 640.75 |
1476230400000 | 641.46 |
1476316800000 | 638.66 |
1476403200000 | 641.34 |
1476662400000 | 636.28 |
1476748800000 | 640.76 |
1476835200000 | 640.74 |
1476921600000 | 644.4 |
1477008000000 | 646.25 |
1477267200000 | 646.04 |
1477353600000 | 643.58 |
1477440000000 | 637.8099 |
1477526400000 | 629.33 |
1477612800000 | 630.55 |
1477872000000 | 628.45 |
1477958400000 | 623.11 |
1478044800000 | 617.1799 |
1478131200000 | 615.54 |
1478217600000 | 607.95 |
1478476800000 | 616.32 |
1478563200000 | 615.3099 |
1478649600000 | 619.9 |
1478736000000 | 622.67 |
1478822400000 | 617.73 |
1479081600000 | 618.9 |
1479168000000 | 620.4 |
1479254400000 | 621.22 |
1479340800000 | 624.85 |
1479427200000 | 632.65 |
1479686400000 | 631.32 |
1479772800000 | 632.97 |
1479859200000 | 635.69 |
1479945600000 | 637.01 |
1480032000000 | 636.98 |
1480291200000 | 633.38 |
1480377600000 | 632.85 |
1480464000000 | 631.41 |
1480550400000 | 626.33 |
1480636800000 | 622.16 |
1480896000000 | 626.82 |
1480982400000 | 628.69 |
1481068800000 | 633.29 |
1481155200000 | 637.33 |
1481241600000 | 644.75 |
1481500800000 | 639.0599 |
1481587200000 | 642.9299 |
1481673600000 | 643.25 |
1481760000000 | 646.6 |
1481846400000 | 649.4 |
1482105600000 | 651.0599 |
1482192000000 | 651.0599 |
1482278400000 | 655.14 |
1482364800000 | 657.87 |
1482451200000 | 660.89 |
1482796800000 | 665.63 |
1482883200000 | 667.08 |
1482969600000 | 666.07 |
1483056000000 | 667.5599 |
1483315200000 | 674.86 |
1483401600000 | 670.4 |
1483488000000 | 668.57 |
1483574400000 | 666.48 |
1483660800000 | 665.59 |
1483920000000 | 662.4299 |
1484006400000 | 666.03 |
1484092800000 | 667.49 |
1484179200000 | 665.33 |
1484265600000 | 669.12 |
1484524800000 | 666.32 |
1484611200000 | 662.13 |
1484697600000 | 664.4299 |
1484784000000 | 663.07 |
1484870400000 | 666.6 |
1485129600000 | 663.78 |
1485216000000 | 663.78 |
1485302400000 | 668.3099 |
1485388800000 | 670.9 |
1485475200000 | 669.25 |
1485734400000 | 662.29 |
1485820800000 | 659.33 |
1485907200000 | 666.67 |
1485993600000 | 666.21 |
1486080000000 | 665.58 |
1486339200000 | 662.51 |
1486425600000 | 667.46 |
1486512000000 | 669.22 |
1486598400000 | 669.8099 |
1486684800000 | 674.35 |
1486944000000 | 677.01 |
1487030400000 | 678.95 |
1487116800000 | 676.53 |
1487203200000 | 676.61 |
1487289600000 | 672.26 |
1487548800000 | 674.7 |
1487635200000 | 676.61 |
1487721600000 | 675.1799 |
1487808000000 | 672.37 |
1487894400000 | 664.74 |
1488153600000 | 664.59 |
1488240000000 | 668.77 |
1488326400000 | 675.86 |
1488412800000 | 676.36 |
1488499200000 | 674.3 |
1488758400000 | 674.19 |
1488844800000 | 672.71 |
1488931200000 | 672.44 |
1489017600000 | 677.4299 |
1489104000000 | 684.25 |
1489363200000 | 685.23 |
1489449600000 | 685.4299 |
1489536000000 | 686.5599 |
1489622400000 | 691.53 |
1489708800000 | 690.99 |
1489968000000 | 691.96 |
1490054400000 | 683.99 |
1490140800000 | 678.09 |
1490227200000 | 682.9299 |
1490313600000 | 683.19 |
1490572800000 | 676.62 |
1490659200000 | 680.91 |
1490745600000 | 678.59 |
1490832000000 | 680.1799 |
1490918400000 | 684.82 |
1491177600000 | 682.96 |
1491264000000 | 682.8099 |
1491350400000 | 686.94 |
1491436800000 | 688.1799 |
1491523200000 | 690.28 |
1491782400000 | 691.2 |
1491868800000 | 689.1 |
1491955200000 | 694.57 |
1492041600000 | 691.74 |
1492473600000 | 690.9299 |
1492560000000 | 696.95 |
1492646400000 | 703.74 |
1492732800000 | 703.65 |
1492992000000 | 714.19 |
1493078400000 | 723.66 |
1493164800000 | 729.62 |
1493251200000 | 728.79 |
1493337600000 | 728.77 |
1493596800000 | 731.4 |
1493683200000 | 740.05 |
1493769600000 | 736.23 |
1493856000000 | 742 |
1493942400000 | 743.8 |
1494201600000 | 744.02 |
1494288000000 | 750.7 |
1494374400000 | 742.51 |
1494460800000 | 742.01 |
1494547200000 | 742.64 |
1494806400000 | 742 |
1494892800000 | 741.82 |
1494979200000 | 729.33 |
1495065600000 | 721.22 |
1495152000000 | 727.73 |
1495411200000 | 728.86 |
1495497600000 | 733.17 |
1495584000000 | 737.58 |
1495670400000 | 736.12 |
1495756800000 | 739.28 |
1496016000000 | 738.5599 |
1496102400000 | 744.04 |
1496188800000 | 745.4 |
1496275200000 | 750.74 |
1496361600000 | 757.39 |
1496620800000 | 756.92 |
1496707200000 | 756.34 |
1496793600000 | 758.17 |
1496880000000 | 752.33 |
1496966400000 | 756.41 |
1497225600000 | 745.64 |
1497312000000 | 751.12 |
1497398400000 | 751.59 |
1497484800000 | 745.65 |
1497571200000 | 754.04 |
1497830400000 | 757.08 |
1497916800000 | 758.32 |
1498003200000 | 755.78 |
1498089600000 | 752.33 |
1498176000000 | 751.89 |
1498435200000 | 751.69 |
1498521600000 | 745.61 |
1498608000000 | 750.52 |
1498694400000 | 741.8 |
1498780800000 | 744.36 |
1499040000000 | 744.3 |
1499126400000 | 739.65 |
1499212800000 | 746.27 |
1499299200000 | 740.5599 |
1499385600000 | 742.32 |
1499644800000 | 744.75 |
1499731200000 | 739.54 |
1499817600000 | 748.28 |
1499904000000 | 748.92 |
1499990400000 | 747.57 |
1500249600000 | 748.67 |
1500336000000 | 742.3 |
1500422400000 | 743.4299 |
1500508800000 | 743.88 |
1500595200000 | 734.59 |
1500854400000 | 732.65 |
1500940800000 | 729.61 |
1501027200000 | 731.64 |
1501113600000 | 732.28 |
1501200000000 | 731.07 |
1501459200000 | 730.66 |
1501545600000 | 735.84 |
1501632000000 | 735.27 |
1501718400000 | 737.04 |
1501804800000 | 740.01 |
1502064000000 | 741.4299 |
1502150400000 | 739.55 |
1502236800000 | 735.99 |
1502323200000 | 729.25 |
1502409600000 | 721.65 |
1502668800000 | 728.8099 |
1502755200000 | 727.34 |
1502841600000 | 731.37 |
1502928000000 | 729.49 |
1503014400000 | 724.66 |
1503273600000 | 723.59 |
1503360000000 | 727.66 |
1503446400000 | 728.5599 |
1503532800000 | 723.21 |
1503619200000 | 724.71 |
1503878400000 | 723.29 |
1503964800000 | 716.73 |
1504051200000 | 721.05 |
1504137600000 | 728.35 |
1504224000000 | 733.32 |
1504483200000 | 730.44 |
1504569600000 | 728.1 |
1504656000000 | 725.59 |
1504742400000 | 730.48 |
1504828800000 | 729.78 |
1505088000000 | 740.3099 |
1505174400000 | 742.03 |
1505260800000 | 743.72 |
1505347200000 | 745.41 |
1505433600000 | 738.77 |
1505692800000 | 738.51 |
1505779200000 | 738.72 |
1505865600000 | 738.95 |
1505952000000 | 737.88 |
1506038400000 | 739.86 |
1506297600000 | 739.01 |
1506384000000 | 736.7 |
1506470400000 | 742.11 |
1506556800000 | 747.6 |
1506643200000 | 753.89 |
1506902400000 | 755.37 |
1506988800000 | 759.76 |
1507075200000 | 758.44 |
1507161600000 | 760.45 |
1507248000000 | 759.54 |
1507507200000 | 757.78 |
1507593600000 | 758.26 |
1507680000000 | 755.73 |
1507766400000 | 753.0599 |
1507852800000 | 755.45 |
1508112000000 | 752.3 |
1508198400000 | 752.99 |
1508284800000 | 758.1 |
1508371200000 | 753.66 |
1508457600000 | 757.0599 |
1508716800000 | 754.53 |
1508803200000 | 749.95 |
1508889600000 | 752.45 |
1508976000000 | 756.7 |
1509062400000 | 760.07 |
1509321600000 | 760.59 |
1509408000000 | 764.33 |
1509494400000 | 764.05 |
1509580800000 | 761.1 |
1509667200000 | 765.49 |
1509926400000 | 764.46 |
1510012800000 | 760.09 |
1510099200000 | 761.11 |
1510185600000 | 745.21 |
1510272000000 | 743.38 |
1510531200000 | 737.96 |
1510617600000 | 743.25 |
1510704000000 | 743.62 |
1510790400000 | 750.27 |
1510876800000 | 748.1799 |
1511136000000 | 749.4 |
1511222400000 | 751.27 |
1511308800000 | 750.53 |
1511395200000 | 749.35 |
1511481600000 | 750.83 |
1511740800000 | 745.28 |
1511827200000 | 751.99 |
1511913600000 | 752.1 |
1512000000000 | 758.94 |
1512086400000 | 753.63 |
1512345600000 | 758.94 |
1512432000000 | 753.4 |
1512518400000 | 746.73 |
1512604800000 | 748.55 |
1512691200000 | 752.26 |
1512950400000 | 760.61 |
1513036800000 | 763.3099 |
1513123200000 | 764.92 |
1513209600000 | 756.2 |
1513296000000 | 752.96 |
1513555200000 | 764.72 |
1513641600000 | 766.27 |
1513728000000 | 771.23 |
1513814400000 | 769.88 |
1513900800000 | 767.64 |
1514332800000 | 772.48 |
1514419200000 | 773.35 |
1514505600000 | 773.07 |
1514851200000 | 771.96 |
1514937600000 | 775.75 |
1515024000000 | 782.67 |
1515110400000 | 785.33 |
1515369600000 | 787.82 |
1515456000000 | 794.62 |
1515542400000 | 790.65 |
1515628800000 | 788.21 |
1515715200000 | 786.85 |
1515974400000 | 784.99 |
1516060800000 | 779.09 |
1516147200000 | 775.9 |
1516233600000 | 772.9 |
1516320000000 | 779.01 |
1516579200000 | 782.04 |
1516665600000 | 783.05 |
1516752000000 | 780.7 |
1516838400000 | 771.5 |
1516924800000 | 773.78 |
1517184000000 | 769.63 |
1517270400000 | 762.79 |
1517356800000 | 762.55 |
1517443200000 | 764.34 |
1517529600000 | 757.37 |
1517788800000 | 743.66 |
1517875200000 | 732.27 |
1517961600000 | 747.59 |
1518048000000 | 738.82 |
1518134400000 | 738.8 |
1518393600000 | 746.92 |
1518480000000 | 746.33 |
1518566400000 | 751.14 |
1518652800000 | 753.52 |
1518739200000 | 761.23 |
1518998400000 | 758.58 |
1519084800000 | 763.32 |
1519171200000 | 763.6799 |
1519257600000 | 764.3099 |
1519344000000 | 761.5 |
1519603200000 | 763.21 |
1519689600000 | 760.35 |
1519776000000 | 757.83 |
1519862400000 | 748.19 |
1519948800000 | 732.38 |
1520208000000 | 739.47 |
1520294400000 | 747.21 |
1520380800000 | 750.95 |
1520467200000 | 761.42 |
1520553600000 | 758.36 |
1520812800000 | 756.92 |
1520899200000 | 756.69 |
1520985600000 | 755.44 |
1521072000000 | 755.45 |
1521158400000 | 748.47 |
1521417600000 | 745.46 |
1521504000000 | 744.82 |
1521590400000 | 743.19 |
1521676800000 | 732.9 |
1521763200000 | 734.8099 |
1522022400000 | 729.66 |
1522108800000 | 736.23 |
1522195200000 | 740.15 |
1522281600000 | 741.78 |
1522713600000 | 736.0599 |
1522800000000 | 725.5599 |
1522886400000 | 737.2 |
1522972800000 | 737.87 |
1523232000000 | 735.22 |
1523318400000 | 747.72 |
1523404800000 | 740.72 |
1523491200000 | 746.99 |
1523577600000 | 749.76 |
1523836800000 | 752.13 |
1523923200000 | 759.86 |
1524009600000 | 766.53 |
1524096000000 | 770.72 |
1524182400000 | 770.57 |
1524441600000 | 776.25 |
1524528000000 | 775.04 |
1524614400000 | 772.36 |
1524700800000 | 778.62 |
1524787200000 | 774.57 |
1525046400000 | 778.14 |
1525132800000 | 777.85 |
1525219200000 | 780.98 |
1525305600000 | 779.6799 |
1525392000000 | 780.08 |
1525651200000 | 785.87 |
1525737600000 | 797.6799 |
1525824000000 | 797.61 |
1525910400000 | 795.73 |
1525996800000 | 799.91 |
1526256000000 | 798.3099 |
1526342400000 | 799.96 |
1526428800000 | 800.36 |
1526515200000 | 801.14 |
1526601600000 | 804.74 |
1526860800000 | 806.36 |
1526947200000 | 806.05 |
1527033600000 | 797.92 |
1527120000000 | 796.1 |
1527206400000 | 801.27 |
1527465600000 | 800.26 |
1527552000000 | 792.83 |
1527638400000 | 795.24 |
1527724800000 | 797.67 |
1527811200000 | 803.0599 |
1528070400000 | 807.87 |
1528156800000 | 806.99 |
1528243200000 | 807.66 |
1528329600000 | 808.8 |
1528416000000 | 807.46 |
1528675200000 | 812.14 |
1528761600000 | 810.67 |
1528848000000 | 810.57 |
1528934400000 | 817.9299 |
1529020800000 | 807 |
1529280000000 | 804.69 |
1529366400000 | 800.07 |
1529452800000 | 801.23 |
1529539200000 | 790.23 |
1529625600000 | 794.21 |
1529884800000 | 788.4 |
1529971200000 | 787.3099 |
1530057600000 | 787.4 |
1530144000000 | 778.86 |
1530230400000 | 791.19 |
1530489600000 | 782.87 |
1530576000000 | 785.77 |
1530662400000 | 783.34 |
1530748800000 | 783.1 |
1530835200000 | 786.52 |
1531094400000 | 794.26 |
1531180800000 | 803.1799 |
1531267200000 | 793.95 |
1531353600000 | 800.6799 |
1531440000000 | 800.61 |
1531699200000 | 805.59 |
1531785600000 | 809.37 |
1531872000000 | 809.55 |
1531958400000 | 811.17 |
1532044800000 | 808.28 |
1532304000000 | 807.99 |
1532390400000 | 819.83 |
1532476800000 | 818.21 |
1532563200000 | 822.4299 |
1532649600000 | 828.01 |
1532908800000 | 827.13 |
1532995200000 | 825.71 |
1533081600000 | 826.99 |
1533168000000 | 826.3099 |
1533254400000 | 824.4299 |
1533513600000 | 824.87 |
1533600000000 | 825.66 |
1533686400000 | 825.42 |
1533772800000 | 829.69 |
1533859200000 | 820.15 |
1534118400000 | 818.32 |
1534204800000 | 814.85 |
1534291200000 | 806.67 |
1534377600000 | 814.66 |
1534464000000 | 819.6799 |
1534723200000 | 824.17 |
1534809600000 | 826.02 |
1534896000000 | 829.26 |
1534982400000 | 826.15 |
1535068800000 | 826.8099 |
1535328000000 | 832.63 |
1535414400000 | 837.46 |
1535500800000 | 833.78 |
1535587200000 | 833 |
1535673600000 | 832.4 |
1535932800000 | 833.5599 |
1536019200000 | 828.79 |
1536105600000 | 823.16 |
1536192000000 | 817.78 |
1536278400000 | 817.21 |
1536537600000 | 817.08 |
1536624000000 | 816.04 |
1536710400000 | 818.53 |
1536796800000 | 817.73 |
1536883200000 | 820.83 |
1537142400000 | 821.8 |
1537228800000 | 819.09 |
1537315200000 | 818.58 |
1537401600000 | 826.87 |
1537488000000 | 827.96 |
1537747200000 | 824.33 |
1537833600000 | 823.77 |
1537920000000 | 821.58 |
1538006400000 | 823.14 |
1538092800000 | 816.47 |
1538352000000 | 818.42 |
1538438400000 | 815.47 |
1538524800000 | 821.97 |
1538611200000 | 809.62 |
1538697600000 | 802.47 |
1538956800000 | 794.14 |
1539043200000 | 792.84 |
1539129600000 | 773.79 |
1539216000000 | 764.57 |
1539302400000 | 762.44 |
1539561600000 | 757.57 |
1539648000000 | 774.22 |
1539734400000 | 775.52 |
1539820800000 | 771.79 |
1539907200000 | 763.71 |
1540166400000 | 760.2 |
1540252800000 | 741.59 |
1540339200000 | 742.66 |
1540425600000 | 740.1 |
1540512000000 | 738.76 |
1540771200000 | 751.12 |
1540857600000 | 750.66 |
1540944000000 | 768.61 |
1541030400000 | 768.85 |
1541116800000 | 782.8099 |
1541376000000 | 775.8099 |
1541462400000 | 779.7 |
1541548800000 | 785.14 |
1541635200000 | 785.02 |
1541721600000 | 782.15 |
1541980800000 | 769.2 |
1542067200000 | 767.85 |
1542153600000 | 766.86 |
1542240000000 | 759.59 |
1542326400000 | 764.25 |
1542585600000 | 760.8099 |
1542672000000 | 743.45 |
1542758400000 | 751.72 |
1542844800000 | 749.29 |
1542931200000 | 749.85 |
1543190400000 | 757.22 |
1543276800000 | 757.67 |
1543363200000 | 759.8 |
1543449600000 | 764.09 |
1543536000000 | 764.42 |
1543795200000 | 769 |
1543881600000 | 759.02 |
1543968000000 | 753.7 |
1544054400000 | 737.52 |
1544140800000 | 739.67 |
1544400000000 | 726.26 |
1544486400000 | 738.38 |
1544572800000 | 752.9 |
1544659200000 | 752.1799 |
1544745600000 | 748.54 |
1545004800000 | 740.53 |
1545091200000 | 741.61 |
1545177600000 | 743.9299 |
1545264000000 | 732.5599 |
1545350400000 | 733.22 |
1545609600000 | 732.84 |
1545868800000 | 722.99 |
1545955200000 | 736.26 |
1546214400000 | 736.36 |
1546387200000 | 739.08 |
1546473600000 | 735.33 |
1546560000000 | 747.3099 |
1546819200000 | 752.42 |
1546905600000 | 762.25 |
1546992000000 | 767.03 |
1547078400000 | 763.15 |
1547164800000 | 767.55 |
1547424000000 | 763.44 |
1547510400000 | 761.32 |
1547596800000 | 765.9 |
1547683200000 | 766.49 |
1547769600000 | 774.57 |
1548028800000 | 776.99 |
1548115200000 | 774.69 |
1548201600000 | 771.8 |
1548288000000 | 766.59 |
1548374400000 | 768.5599 |
1548633600000 | 764.5599 |
1548720000000 | 769.54 |
1548806400000 | 770.63 |
1548892800000 | 768.62 |
1548979200000 | 770.92 |
1549238400000 | 773.01 |
1549324800000 | 779.07 |
1549411200000 | 782.16 |
1549497600000 | 775.38 |
1549584000000 | 771.69 |
1549843200000 | 783.02 |
1549929600000 | 783.4299 |
1550016000000 | 787.79 |
1550102400000 | 784.45 |
1550188800000 | 790.82 |
1550448000000 | 793.96 |
1550534400000 | 786.66 |
1550620800000 | 794.22 |
1550707200000 | 795.59 |
1550793600000 | 798.88 |
1551052800000 | 801.2 |
1551139200000 | 805.46 |
1551225600000 | 800.99 |
1551312000000 | 797.4 |
1551398400000 | 801.84 |
1551657600000 | 806.86 |
1551744000000 | 809.57 |
1551830400000 | 807.21 |
1551916800000 | 796.7 |
1552003200000 | 793.7 |
1552262400000 | 794.77 |
1552348800000 | 798.83 |
1552435200000 | 801.28 |
1552521600000 | 805.66 |
1552608000000 | 809.44 |
1552867200000 | 812.88 |
1552953600000 | 817.28 |
1553040000000 | 814.35 |
1553126400000 | 807.48 |
1553212800000 | 798.17 |
1553472000000 | 791.42 |
1553558400000 | 794.45 |
1553644800000 | 801.02 |
1553731200000 | 802.33 |
1553817600000 | 806.29 |
1554076800000 | 816.1 |
1554163200000 | 821.83 |
1554249600000 | 830.66 |
1554336000000 | 829.75 |
1554422400000 | 834.25 |
1554681600000 | 831.74 |
1554768000000 | 828.53 |
1554854400000 | 828.2 |
1554940800000 | 831.8 |
1555027200000 | 836.17 |
1555286400000 | 837.4299 |
1555372800000 | 837.83 |
1555459200000 | 836.87 |
1555545600000 | 836.77 |
1555977600000 | 838.51 |
1556064000000 | 839.91 |
1556150400000 | 841.64 |
1556236800000 | 842.87 |
1556496000000 | 845.26 |
1556582400000 | 841.94 |
1556668800000 | 842.05 |
1556755200000 | 842.26 |
1556841600000 | 844.32 |
1557100800000 | 835.59 |
1557187200000 | 830.83 |
1557273600000 | 833.03 |
1557360000000 | 823.71 |
1557446400000 | 830.58 |
1557705600000 | 819.34 |
1557792000000 | 826.7 |
1557878400000 | 830.09 |
1557964800000 | 840.23 |
1558051200000 | 840.86 |
1558310400000 | 831.67 |
1558396800000 | 838.25 |
1558483200000 | 841.25 |
1558569600000 | 828.9 |
1558656000000 | 834.2 |
1558915200000 | 831.36 |
1559001600000 | 831.55 |
1559088000000 | 822.34 |
1559174400000 | 823.4 |
1559260800000 | 819.2 |
1559520000000 | 818.8 |
1559606400000 | 828.84 |
1559692800000 | 833.21 |
1559779200000 | 833.52 |
1559865600000 | 838.48 |
1560124800000 | 844.59 |
1560211200000 | 849.17 |
1560297600000 | 846.99 |
1560384000000 | 850.4 |
1560470400000 | 849.17 |
1560729600000 | 848.34 |
1560816000000 | 857.31 |
1560902400000 | 854.57 |
1560988800000 | 849.42 |
1561075200000 | 849.12 |
1561334400000 | 845.34 |
1561420800000 | 847.94 |
1561507200000 | 843.3 |
1561593600000 | 845.36 |
1561680000000 | 850.73 |
1561939200000 | 859.04 |
1562025600000 | 860.59 |
1562112000000 | 864.37 |
1562198400000 | 866.23 |
1562284800000 | 860.36 |
1562544000000 | 863.8 |
1562630400000 | 858.05 |
1562716800000 | 856.23 |
1562803200000 | 852.69 |
1562889600000 | 854.19 |
1563148800000 | 856.67 |
1563235200000 | 851.49 |
1563321600000 | 849.45 |
1563408000000 | 842.82 |
1563494400000 | 844.37 |
1563753600000 | 848.68 |
1563840000000 | 854.55 |
1563926400000 | 848.45 |
1564012800000 | 847.72 |
1564099200000 | 848.99 |
1564358400000 | 847.96 |
1564444800000 | 840.54 |
1564531200000 | 842.88 |
1564617600000 | 849.58 |
1564704000000 | 845.14 |
1564963200000 | 828.58 |
1565049600000 | 826.74 |
1565136000000 | 827.53 |
1565222400000 | 837.57 |
1565308800000 | 829.54 |
1565568000000 | 826.58 |
1565654400000 | 829.23 |
1565740800000 | 811.32 |
1565827200000 | 807.29 |
1565913600000 | 816.8 |
1566172800000 | 826.59 |
1566259200000 | 828.6 |
1566345600000 | 837.19 |
1566432000000 | 834.27 |
1566518400000 | 829.78 |
1566777600000 | 825.99 |
1566864000000 | 832.89 |
1566950400000 | 828.86 |
1567036800000 | 840.37 |
1567123200000 | 847.24 |
1567382400000 | 844.52 |
1567468800000 | 840.27 |
1567555200000 | 847.99 |
1567641600000 | 849.16 |
1567728000000 | 852.21 |
1567987200000 | 846.6 |
1568073600000 | 842.06 |
1568160000000 | 848.61 |
1568246400000 | 853.92 |
1568332800000 | 862.41 |
1568592000000 | 856.86 |
1568678400000 | 855.44 |
1568764800000 | 859.05 |
1568851200000 | 861.41 |
1568937600000 | 864.2 |
1569196800000 | 857.29 |
1569283200000 | 856.19 |
1569369600000 | 847.49 |
1569456000000 | 853.42 |
1569542400000 | 855.73 |
1569801600000 | 858.91 |
1569888000000 | 856.03 |
1569974400000 | 838.92 |
1570060800000 | 832.5599 |
1570147200000 | 841.35 |
1570406400000 | 847.24 |
1570492800000 | 844.23 |
1570579200000 | 846.78 |
1570665600000 | 851.1 |
1570752000000 | 856.61 |
1571011200000 | 858.42 |
1571097600000 | 868.33 |
1571184000000 | 871.75 |
1571270400000 | 880.78 |
1571356800000 | 883.62 |
1571616000000 | 884.69 |
1571702400000 | 883.43 |
1571788800000 | 883.13 |
1571875200000 | 887.78 |
1571961600000 | 897.57 |
1572220800000 | 901.4 |
1572307200000 | 899.67 |
1572393600000 | 903.15 |
1572480000000 | 900.37 |
1572566400000 | 903.4 |
1572825600000 | 912.99 |
1572912000000 | 914.06 |
1572998400000 | 915.61 |
1573084800000 | 917.34 |
1573171200000 | 919.22 |
1573430400000 | 919.73 |
1573516800000 | 921.63 |
1573603200000 | 922.16 |
1573689600000 | 923.34 |
1573776000000 | 923.52 |
1574035200000 | 926.47 |
1574121600000 | 924.27 |
1574208000000 | 925.13 |
1574294400000 | 919.81 |
1574380800000 | 926.85 |
1574640000000 | 934.69 |
1574726400000 | 942.06 |
1574812800000 | 941.79 |
1574899200000 | 940.73 |
1574985600000 | 944.75 |
1575244800000 | 938.64 |
1575331200000 | 935.36 |
1575417600000 | 947.32 |
1575504000000 | 949.5 |
1575590400000 | 956.31 |
1575849600000 | 955.3 |
1575936000000 | 960.29 |
1576022400000 | 962.04 |
1576108800000 | 961.12 |
1576195200000 | 965.54 |
1576454400000 | 971.86 |
1576540800000 | 972.83 |
1576627200000 | 968.39 |
1576713600000 | 968.46 |
1576800000000 | 974.66 |
1577059200000 | 978.3 |
1577145600000 | 976.33 |
1577404800000 | 978.54 |
1577664000000 | 973.31 |
1577750400000 | 972.1 |
1577923200000 | 985.83 |
1578009600000 | 980.42 |
1578268800000 | 974.53 |
1578355200000 | 975.89 |
1578441600000 | 975.15 |
1578528000000 | 981.48 |
1578614400000 | 982.98 |
1578873600000 | 991.14 |
1578960000000 | 988.09 |
1579046400000 | 987.44 |
1579132800000 | 993.37 |
1579219200000 | 999.6 |
1579478400000 | 1004.33 |
1579564800000 | 1002.4 |
1579651200000 | 1003.82 |
1579737600000 | 991.07 |
1579824000000 | 1000.73 |
1580083200000 | 983.46 |
1580169600000 | 987.74 |
1580256000000 | 996.98 |
1580342400000 | 988.35 |
1580428800000 | 992.57 |
1580688000000 | 994.63 |
1580774400000 | 1009.17 |
1580860800000 | 1021.3 |
1580947200000 | 1020.61 |
1581033600000 | 1014.88 |
1581292800000 | 1013.71 |
1581379200000 | 1026.46 |
1581465600000 | 1029.07 |
1581552000000 | 1028.85 |
1581638400000 | 1030.09 |
1581897600000 | 1030.46 |
1581984000000 | 1028.97 |
1582070400000 | 1037.48 |
1582156800000 | 1043.79 |
1582243200000 | 1042.13 |
1582502400000 | 1001.6 |
1582588800000 | 988.91 |
1582675200000 | 989.89 |
1582761600000 | 955.72 |
1582848000000 | 934.09 |
1583107200000 | 937.14 |
1583193600000 | 958.37 |
1583280000000 | 954.65 |
1583366400000 | 944.37 |
1583452800000 | 920.03 |
1583712000000 | 879.68 |
1583798400000 | 876.51 |
1583884800000 | 849.47 |
1583971200000 | 770.28 |
1584057600000 | 771.12 |
1584316800000 | 735.14 |
1584403200000 | 730.1799 |
1584489600000 | 718.63 |
1584576000000 | 732.4299 |
1584662400000 | 782.37 |
1584921600000 | 722.45 |
1585008000000 | 763.24 |
1585094400000 | 777.77 |
1585180800000 | 777.09 |
1585267200000 | 767.78 |
1585526400000 | 784.5599 |
1585612800000 | 810.71 |
1585699200000 | 781.13 |
1585785600000 | 774.71 |
1585872000000 | 778.36 |
1586131200000 | 802.3 |
1586217600000 | 822.86 |
1586304000000 | 827.87 |
1586390400000 | 836.41 |
1586822400000 | 862.08 |
1586908800000 | 839.3 |
1586995200000 | 830.51 |
1587081600000 | 850.33 |
1587340800000 | 856.52 |
1587427200000 | 846.05 |
1587513600000 | 868.49 |
1587600000000 | 875.33 |
1587686400000 | 873.62 |
1587945600000 | 878.38 |
1588032000000 | 886.35 |
1588118400000 | 902.65 |
1588204800000 | 899.29 |
1588291200000 | 904.33 |
1588550400000 | 872.12 |
1588636800000 | 877.64 |
1588723200000 | 880.12 |
1588809600000 | 898.26 |
1588896000000 | 912.01 |
1589155200000 | 908.81 |
1589241600000 | 909.76 |
1589328000000 | 888.43 |
1589414400000 | 866.16 |
1589500800000 | 877.71 |
1589760000000 | 899.83 |
1589846400000 | 911.21 |
1589932800000 | 920.82 |
1590019200000 | 920.95 |
1590105600000 | 922.66 |
1590364800000 | 945.43 |
1590451200000 | 949.46 |
1590537600000 | 949.84 |
1590624000000 | 957.54 |
1590710400000 | 964.09 |
1590969600000 | 965.88 |
1591056000000 | 973.1 |
1591142400000 | 989.18 |
1591228800000 | 988.72 |
1591315200000 | 994.05 |
1591574400000 | 988.19 |
1591660800000 | 977.2 |
1591747200000 | 977.52 |
1591833600000 | 956.38 |
1591920000000 | 961.39 |
1592179200000 | 959.28 |
1592265600000 | 982.58 |
1592352000000 | 985.15 |
1592438400000 | 980.32 |
1592524800000 | 983.49 |
1592784000000 | 978.79 |
1592870400000 | 986.08 |
1592956800000 | 979.38 |
1593043200000 | 984.28 |
1593129600000 | 988.14 |
1593388800000 | 990.41 |
1593475200000 | 987.75 |
1593561600000 | 989.19 |
1593648000000 | 999.72 |
1593734400000 | 996.47 |
1593993600000 | 1004.2 |
1594080000000 | 1010.02 |
1594166400000 | 1008.95 |
1594252800000 | 1002.96 |
1594339200000 | 1006.65 |
1594598400000 | 1021.36 |
1594684800000 | 1021.21 |
1594771200000 | 1030.7 |
1594857600000 | 1032.54 |
1594944000000 | 1039.39 |
1595203200000 | 1050.29 |
1595289600000 | 1047.42 |
1595376000000 | 1056.24 |
1595462400000 | 1059.49 |
1595548800000 | 1046.83 |
1595808000000 | 1055.01 |
1595894400000 | 1049.57 |
1595980800000 | 1053.01 |
1596067200000 | 1041.56 |
1596153600000 | 1041.49 |
1596412800000 | 1059.17 |
1596499200000 | 1055.79 |
1596585600000 | 1058.83 |
1596672000000 | 1059.64 |
1596758400000 | 1067.22 |
1597017600000 | 1063.79 |
1597104000000 | 1070.23 |
1597190400000 | 1070.55 |
1597276800000 | 1074.22 |
1597363200000 | 1065.98 |
1597622400000 | 1073 |
1597708800000 | 1066.77 |
1597795200000 | 1070.1199 |
1597881600000 | 1071.34 |
1597968000000 | 1076.25 |
1598227200000 | 1082.59 |
1598313600000 | 1080.9 |
1598400000000 | 1088.76 |
1598486400000 | 1081.18 |
1598572800000 | 1076.46 |
1598832000000 | 1069.28 |
1598918400000 | 1071.13 |
1599004800000 | 1079.33 |
1599091200000 | 1071.31 |
1599177600000 | 1062.26 |
1599436800000 | 1079.3599 |
1599523200000 | 1083.6 |
1599609600000 | 1093.3599 |
1599696000000 | 1094.06 |
1599782400000 | 1097.51 |
1600041600000 | 1098.34 |
1600128000000 | 1110.8699 |
1600214400000 | 1118.82 |
1600300800000 | 1128.29 |
1600387200000 | 1133.05 |
1600646400000 | 1111.49 |
1600732800000 | 1114.98 |
1600819200000 | 1116.72 |
1600905600000 | 1115.49 |
1600992000000 | 1119.7 |
1601251200000 | 1133.69 |
1601337600000 | 1138.32 |
1601424000000 | 1140.79 |
1601510400000 | 1145.31 |
1601596800000 | 1140.74 |
1601856000000 | 1150.03 |
1601942400000 | 1158.98 |
1602028800000 | 1164.22 |
1602115200000 | 1168.07 |
1602201600000 | 1169.25 |
1602460800000 | 1178.41 |
1602547200000 | 1174.93 |
1602633600000 | 1177.54 |
1602720000000 | 1176.71 |
1602806400000 | 1182.35 |
1603065600000 | 1182.56 |
1603152000000 | 1178.06 |
1603238400000 | 1155.9 |
1603324800000 | 1147.56 |
1603411200000 | 1151.41 |
1603670400000 | 1110.3699 |
1603756800000 | 1096.46 |
1603843200000 | 1065.39 |
1603929600000 | 1083.38 |
1604016000000 | 1097.15 |
1604275200000 | 1109.25 |
1604361600000 | 1114.6 |
1604448000000 | 1144.7 |
1604534400000 | 1146.78 |
1604620800000 | 1151.91 |
1604880000000 | 1154.1199 |
1604966400000 | 1150.26 |
1605052800000 | 1161.51 |
1605139200000 | 1163.77 |
1605225600000 | 1169.09 |
1605484800000 | 1179.63 |
1605571200000 | 1177.8699 |
1605657600000 | 1179.83 |
1605744000000 | 1173.06 |
1605830400000 | 1179.68 |
1606089600000 | 1185.68 |
1606176000000 | 1185.74 |
1606262400000 | 1181.17 |
1606348800000 | 1188.73 |
1606435200000 | 1198.39 |
1606694400000 | 1200.85 |
1606780800000 | 1206.52 |
1606867200000 | 1200.67 |
1606953600000 | 1196.47 |
1607040000000 | 1208.08 |
1607299200000 | 1204.69 |
1607385600000 | 1212.1099 |
1607472000000 | 1218.59 |
1607558400000 | 1211.3599 |
1607644800000 | 1218.65 |
1607904000000 | 1224.7 |
1607990400000 | 1229.01 |
1608076800000 | 1235.21 |
1608163200000 | 1236.33 |
1608249600000 | 1245.49 |
1608508800000 | 1236.49 |
1608595200000 | 1255.13 |
1608681600000 | 1261.4 |
1608768000000 | 1261.04 |
1609113600000 | 1278.1099 |
1609200000000 | 1293.55 |
1609286400000 | 1283.68 |
1609372800000 | 1282.45 |
1609718400000 | 1287.76 |
1609804800000 | 1287.81 |
1609891200000 | 1280.97 |
1609977600000 | 1292.23 |
1610064000000 | 1298.82 |
1610323200000 | 1285.6199 |
1610409600000 | 1290.02 |
1610496000000 | 1283.6 |
1610582400000 | 1290.79 |
1610668800000 | 1276.22 |
1610928000000 | 1289.9 |
1611014400000 | 1296.29 |
1611100800000 | 1298.25 |
1611187200000 | 1290.98 |
1611273600000 | 1295.1199 |
1611532800000 | 1283.1 |
1611619200000 | 1283.27 |
1611705600000 | 1261.74 |
1611792000000 | 1265.08 |
1611878400000 | 1255.85 |
1612137600000 | 1275.93 |
1612224000000 | 1292.01 |
1612310400000 | 1295.04 |
1612396800000 | 1303.5 |
1612483200000 | 1301.33 |
1612742400000 | 1302.58 |
1612828800000 | 1295.46 |
1612915200000 | 1290.94 |
1613001600000 | 1309.89 |
1613088000000 | 1317.02 |
1613347200000 | 1317.93 |
1613433600000 | 1319.52 |
1613520000000 | 1313.53 |
1613606400000 | 1292.33 |
1613692800000 | 1307.08 |
1613952000000 | 1312.91 |
1614038400000 | 1294.51 |
1614124800000 | 1292.55 |
1614211200000 | 1305.7 |
1614297600000 | 1302.81 |
1614556800000 | 1320.26 |
1614643200000 | 1320 |
1614729600000 | 1315.48 |
1614816000000 | 1293.02 |
1614902400000 | 1286.79 |
1615161600000 | 1287.26 |
1615248000000 | 1306.76 |
1615334400000 | 1306.8599 |
1615420800000 | 1326.23 |
1615507200000 | 1316.8699 |
1615766400000 | 1321.56 |
1615852800000 | 1330.3 |
1615939200000 | 1318 |
1616025600000 | 1316.95 |
1616112000000 | 1323.94 |
1616371200000 | 1324.9 |
1616457600000 | 1321.66 |
1616544000000 | 1318.97 |
1616630400000 | 1315.47 |
1616716800000 | 1323.8699 |
1616976000000 | 1313.1199 |
1617062400000 | 1316.85 |
1617148800000 | 1324.01 |
1617235200000 | 1336.82 |
1617667200000 | 1365.17 |
1617753600000 | 1365.09 |
1617840000000 | 1382.85 |
1617926400000 | 1393.33 |
1618185600000 | 1380.16 |
1618272000000 | 1405.15 |
1618358400000 | 1396.08 |
1618444800000 | 1406.59 |
1618531200000 | 1424.03 |
1618790400000 | 1412.15 |
1618876800000 | 1394.16 |
1618963200000 | 1393.56 |
1619049600000 | 1416.57 |
1619136000000 | 1424.06 |
1619395200000 | 1435.69 |
1619481600000 | 1433.26 |
1619568000000 | 1424.8 |
1619654400000 | 1424.63 |
1619740800000 | 1416.32 |
1620000000000 | 1423.1099 |
1620086400000 | 1396.67 |
1620172800000 | 1420.71 |
1620259200000 | 1404.18 |
1620345600000 | 1425.1 |
1620604800000 | 1424.2 |
1620691200000 | 1390.44 |
1620777600000 | 1380.94 |
1620864000000 | 1386.68 |
1620950400000 | 1380.41 |
1621209600000 | 1390.01 |
1621296000000 | 1406.24 |
1621382400000 | 1396.54 |
1621468800000 | 1421.28 |
1621555200000 | 1439.73 |
1621814400000 | 1439.6099 |
1621900800000 | 1439.57 |
1621987200000 | 1434.34 |
1622073600000 | 1439.3699 |
1622160000000 | 1452.32 |
1622419200000 | 1451.46 |
1622505600000 | 1464.52 |
1622592000000 | 1458.6199 |
1622678400000 | 1460.46 |
1622764800000 | 1464.47 |
1623024000000 | 1457.19 |
1623110400000 | 1457.55 |
1623196800000 | 1458.6199 |
1623283200000 | 1458.15 |
1623369600000 | 1460.88 |
1623628800000 | 1462.82 |
1623715200000 | 1455.02 |
1623801600000 | 1457.27 |
1623888000000 | 1440.6199 |
1623974400000 | 1443.71 |
1624233600000 | 1433.07 |
1624320000000 | 1438.58 |
1624406400000 | 1425.3599 |
1624492800000 | 1435.78 |
1624579200000 | 1434.43 |
1624838400000 | 1439.39 |
1624924800000 | 1457.29 |
1625011200000 | 1452.33 |
1625097600000 | 1465.5 |
1625184000000 | 1480.22 |
1625443200000 | 1484.06 |
1625529600000 | 1502.15 |
1625616000000 | 1514.24 |
1625702400000 | 1510.68 |
1625788800000 | 1509.28 |
1626048000000 | 1528.1 |
1626134400000 | 1533.59 |
1626220800000 | 1530.21 |
1626307200000 | 1526.05 |
1626393600000 | 1525.7 |
1626652800000 | 1510.95 |
1626739200000 | 1524.28 |
1626825600000 | 1538.39 |
1626912000000 | 1547.68 |
1626998400000 | 1560.2 |
1627257600000 | 1562.14 |
1627344000000 | 1563.94 |
1627430400000 | 1564.35 |
1627516800000 | 1565.1199 |
1627603200000 | 1574.3699 |
1627862400000 | 1585.6 |
1627948800000 | 1587.1 |
1628035200000 | 1595.3599 |
1628121600000 | 1593.3699 |
1628208000000 | 1587.19 |
1628467200000 | 1591.75 |
1628553600000 | 1593.75 |
1628640000000 | 1588.46 |
1628726400000 | 1584.58 |
1628812800000 | 1583.38 |
1629072000000 | 1574.83 |
1629158400000 | 1572.28 |
1629244800000 | 1585.69 |
1629331200000 | 1569.01 |
1629417600000 | 1583.23 |
1629676800000 | 1592.6199 |
1629763200000 | 1579.39 |
1629849600000 | 1585.1099 |
1629936000000 | 1583.88 |
1630022400000 | 1583.44 |
1630281600000 | 1581.59 |
1630368000000 | 1588.49 |
1630454400000 | 1595.85 |
1630540800000 | 1609.22 |
1630627200000 | 1612.34 |
1630886400000 | 1617.95 |
1630972800000 | 1609.22 |
1631059200000 | 1585.08 |
1631145600000 | 1582.67 |
1631232000000 | 1569.67 |
1631491200000 | 1555.54 |
1631577600000 | 1555.81 |
1631664000000 | 1531.13 |
1631750400000 | 1543.72 |
1631836800000 | 1539.55 |
1632096000000 | 1492.88 |
1632182400000 | 1492.96 |
1632268800000 | 1503.18 |
1632355200000 | 1522.6199 |
1632441600000 | 1506.4 |
1632700800000 | 1485.41 |
1632787200000 | 1449.1 |
1632873600000 | 1453.58 |
1632960000000 | 1462.17 |
1633046400000 | 1446.55 |
1633305600000 | 1425.78 |
1633392000000 | 1432.92 |
1633478400000 | 1418.45 |
1633564800000 | 1436.51 |
1633651200000 | 1428.6 |
1633910400000 | 1419.1199 |
1633996800000 | 1433.3699 |
1634083200000 | 1467.8 |
1634169600000 | 1482.57 |
1634256000000 | 1489.1199 |
1634515200000 | 1490.69 |
1634601600000 | 1497.97 |
1634688000000 | 1503.6199 |
1634774400000 | 1504.35 |
1634860800000 | 1519.95 |
1635120000000 | 1509.14 |
1635206400000 | 1509.89 |
1635292800000 | 1517.29 |
1635379200000 | 1516.8599 |
1635465600000 | 1518.35 |
1635724800000 | 1530.84 |
1635811200000 | 1539.93 |
1635897600000 | 1557.52 |
1635984000000 | 1576.3 |
1636070400000 | 1577.33 |
1636329600000 | 1574.2 |
1636416000000 | 1577.32 |
1636502400000 | 1571.13 |
1636588800000 | 1586.77 |
1636675200000 | 1596.78 |
1636934400000 | 1597.46 |
1637020800000 | 1590.65 |
1637107200000 | 1593.26 |
1637193600000 | 1601.82 |
1637280000000 | 1610.16 |
1637539200000 | 1596.23 |
1637625600000 | 1554.67 |
1637712000000 | 1544.05 |
1637798400000 | 1568.73 |
1637884800000 | 1544.72 |
1638144000000 | 1553.34 |
1638230400000 | 1557.8699 |
1638316800000 | 1568.81 |
1638403200000 | 1547.71 |
1638489600000 | 1525.79 |
1638748800000 | 1509.94 |
1638835200000 | 1541.89 |
1638921600000 | 1528.89 |
1639008000000 | 1538.72 |
1639094400000 | 1524.06 |
1639353600000 | 1522.5 |
1639440000000 | 1492.26 |
1639526400000 | 1501.34 |
1639612800000 | 1508.19 |
1639699200000 | 1501.84 |
1639958400000 | 1491.8699 |
1640044800000 | 1495.03 |
1640131200000 | 1513.63 |
1640217600000 | 1524.1 |
1640304000000 | 1524.67 |
1640563200000 | 1547.6 |
1640649600000 | 1554.8699 |
1640736000000 | 1554.5 |
1640822400000 | 1560.67 |
1640908800000 | 1563.1199 |
1641168000000 | 1576.57 |
1641254400000 | 1563.7 |
1641340800000 | 1562.94 |
1641427200000 | 1559.59 |
1641513600000 | 1525.32 |
1641772800000 | 1467.98 |
1641859200000 | 1479.1199 |
1641945600000 | 1495.3699 |
1642032000000 | 1491.88 |
1642118400000 | 1463.21 |
1642377600000 | 1458.5 |
1642464000000 | 1428.23 |
1642550400000 | 1433.33 |
1642636800000 | 1445.17 |
1642723200000 | 1418.39 |
1642982400000 | 1353.98 |
1643068800000 | 1353.15 |
1643155200000 | 1380.44 |
1643241600000 | 1376.1 |
1643328000000 | 1369.58 |
1643587200000 | 1395.85 |
1643673600000 | 1412.98 |
1643760000000 | 1433.3599 |
1643846400000 | 1404.28 |
1643932800000 | 1387.85 |
1644192000000 | 1401.73 |
1644278400000 | 1386.96 |
1644364800000 | 1419.82 |
1644451200000 | 1398.17 |
1644537600000 | 1388.01 |
1644796800000 | 1345.32 |
1644883200000 | 1386.3 |
1644969600000 | 1379.39 |
1645056000000 | 1353.71 |
1645142400000 | 1335.01 |
1645401600000 | 1297.1099 |
1645488000000 | 1303.69 |
1645574400000 | 1292 |
1645660800000 | 1261.4 |
1645747200000 | 1289.82 |
1646006400000 | 1303.3599 |
1646092800000 | 1266.51 |
1646179200000 | 1265.65 |
1646265600000 | 1241.56 |
1646352000000 | 1200.89 |
1646611200000 | 1184.8599 |
1646697600000 | 1184.85 |
1646784000000 | 1247.02 |
1646870400000 | 1245.24 |
1646956800000 | 1262.44 |
1647216000000 | 1300.34 |
1647302400000 | 1271.34 |
1647388800000 | 1327.66 |
1647475200000 | 1328.23 |
1647561600000 | 1333.1199 |
1647820800000 | 1334.82 |
1647907200000 | 1342.66 |
1647993600000 | 1314.59 |
1648080000000 | 1289.72 |
1648166400000 | 1282.34 |
1648425600000 | 1300.58 |
1648512000000 | 1342.52 |
1648598400000 | 1333.77 |
1648684800000 | 1339.98 |
1648771200000 | 1348.18 |
1649030400000 | 1349.38 |
1649116800000 | 1341.14 |
1649203200000 | 1314.25 |
1649289600000 | 1315.29 |
1649376000000 | 1313.58 |
1649635200000 | 1301.3599 |
1649721600000 | 1298.3 |
1649808000000 | 1304 |
1649894400000 | 1307.5 |
1650326400000 | 1306.24 |
1650412800000 | 1320.6099 |
1650499200000 | 1335.72 |
1650585600000 | 1318.26 |
1650844800000 | 1294.47 |
1650931200000 | 1277.34 |
1651017600000 | 1282.54 |
1651104000000 | 1291.29 |
1651190400000 | 1302.79 |
1651449600000 | 1290.74 |
1651536000000 | 1283.81 |
1651622400000 | 1277.6 |
1651708800000 | 1267 |
1651795200000 | 1239.55 |
1652054400000 | 1199.6099 |
1652140800000 | 1210.84 |
1652227200000 | 1240.24 |
1652313600000 | 1235.51 |
1652400000000 | 1259.58 |
1652659200000 | 1275.4 |
1652745600000 | 1288.35 |
1652832000000 | 1284.99 |
1652918400000 | 1283.93 |
1653004800000 | 1294.1199 |
1653264000000 | 1302.45 |
1653350400000 | 1285.59 |
1653436800000 | 1284.08 |
1653523200000 | 1280.3 |
1653609600000 | 1310.35 |
1653868800000 | 1324.38 |
1653955200000 | 1311.26 |
1654041600000 | 1290.07 |
1654128000000 | 1304.01 |
1654214400000 | 1304.3599 |
1654473600000 | 1301.14 |
1654560000000 | 1310.71 |
1654646400000 | 1308.8599 |
1654732800000 | 1283.79 |
1654819200000 | 1246.02 |
1655078400000 | 1221.82 |
1655164800000 | 1207.55 |
1655251200000 | 1219.92 |
1655337600000 | 1178.68 |
1655424000000 | 1194.16 |
1655683200000 | 1203 |
1655769600000 | 1196.78 |
1655856000000 | 1191.01 |
1655942400000 | 1175.02 |
1656028800000 | 1175.28 |
1656288000000 | 1200.89 |
1656374400000 | 1194.02 |
1656460800000 | 1176.13 |
1656547200000 | 1151.89 |
1656633600000 | 1163.51 |
1656892800000 | 1146.85 |
1656979200000 | 1145.43 |
1657065600000 | 1164.83 |
1657152000000 | 1188.57 |
1657238400000 | 1197.73 |
1657497600000 | 1190.1099 |
1657584000000 | 1203.97 |
1657670400000 | 1187.96 |
1657756800000 | 1171.39 |
1657843200000 | 1182.76 |
1658102400000 | 1212.7 |
1658188800000 | 1218.15 |
1658275200000 | 1227.93 |
1658361600000 | 1247.83 |
1658448000000 | 1263.58 |
1658707200000 | 1253.05 |
1658793600000 | 1230.5 |
1658880000000 | 1233.96 |
1658966400000 | 1256.42 |
1659052800000 | 1276.5 |
1659312000000 | 1270.39 |
1659398400000 | 1257.64 |
1659484800000 | 1270.39 |
1659571200000 | 1286.95 |
1659657600000 | 1269.31 |
1659916800000 | 1271.54 |
1660003200000 | 1251.3699 |
1660089600000 | 1273.78 |
1660176000000 | 1281.56 |
1660262400000 | 1278.19 |
1660521600000 | 1271.88 |
1660608000000 | 1268.93 |
1660694400000 | 1250.3 |
1660780800000 | 1249.1099 |
1660867200000 | 1232.68 |
1661126400000 | 1200.56 |
1661212800000 | 1198.09 |
1661299200000 | 1195.03 |
1661385600000 | 1199.31 |
1661472000000 | 1176.17 |
1661731200000 | 1162.8 |
1661817600000 | 1168.3 |
1661904000000 | 1187.94 |
1661990400000 | 1155.24 |
1662076800000 | 1172.59 |
1662336000000 | 1148.18 |
1662422400000 | 1150.05 |
1662508800000 | 1152.51 |
1662595200000 | 1161.73 |
1662681600000 | 1184.08 |
1662940800000 | 1200.65 |
1663027200000 | 1186.17 |
1663113600000 | 1174.77 |
1663200000000 | 1171.81 |
1663286400000 | 1156.71 |
1663545600000 | 1145.58 |
1663632000000 | 1123.16 |
1663718400000 | 1118.92 |
1663804800000 | 1095.57 |
1663891200000 | 1082.41 |
1664150400000 | 1080.53 |
1664236800000 | 1078.06 |
1664323200000 | 1080.24 |
1664409600000 | 1060.73 |
1664496000000 | 1105.83 |
1664755200000 | 1107.56 |
1664841600000 | 1136.25 |
1664928000000 | 1108.77 |
1665014400000 | 1118.31 |
1665100800000 | 1088.48 |
1665360000000 | 1074.93 |
1665446400000 | 1077.49 |
1665532800000 | 1071.3 |
1665619200000 | 1077.75 |
1665705600000 | 1094.59 |
1665964800000 | 1110.65 |
1666051200000 | 1138.27 |
1666137600000 | 1114.6 |
1666224000000 | 1115 |
1666310400000 | 1109.85 |
1666569600000 | 1124.56 |
1666656000000 | 1148.28 |
1666742400000 | 1153.99 |
1666828800000 | 1146.91 |
1666915200000 | 1147.33 |
1667174400000 | 1148.93 |
1667260800000 | 1156.75 |
1667347200000 | 1158.82 |
1667433600000 | 1159.38 |
1667520000000 | 1165.08 |
1667779200000 | 1187.01 |
1667865600000 | 1208.09 |
1667952000000 | 1209.25 |
1668038400000 | 1238.6 |
1668124800000 | 1253.08 |
1668384000000 | 1252.94 |
1668470400000 | 1243.1099 |
1668556800000 | 1221.92 |
1668643200000 | 1216.23 |
1668729600000 | 1228.98 |
1668988800000 | 1225.6 |
1669075200000 | 1220.74 |
1669161600000 | 1227.07 |
1669248000000 | 1237.66 |
1669334400000 | 1231.5 |
1669593600000 | 1224.76 |
1669680000000 | 1219.26 |
1669766400000 | 1214.66 |
1669852800000 | 1233.45 |
1669939200000 | 1247.21 |
1670198400000 | 1262.67 |
1670284800000 | 1250.83 |
1670371200000 | 1243.22 |
1670457600000 | 1241.46 |
1670544000000 | 1258.7 |
1670803200000 | 1257.78 |
1670889600000 | 1267.48 |
1670976000000 | 1267.2 |
1671062400000 | 1238.09 |
1671148800000 | 1220.73 |
1671408000000 | 1215.53 |
1671494400000 | 1207.72 |
1671580800000 | 1221.28 |
1671667200000 | 1211.3599 |
1671753600000 | 1217.59 |
1672099200000 | 1217.95 |
1672185600000 | 1216.8599 |
1672272000000 | 1238.98 |
1672358400000 | 1226.71 |
1672617600000 | 1248.02 |
1672704000000 | 1259.24 |
1672790400000 | 1268.23 |
1672876800000 | 1270.96 |
1672963200000 | 1263.53 |
1673222400000 | 1284.26 |
1673308800000 | 1287.42 |
1673395200000 | 1296.16 |
1673481600000 | 1304.14 |
1673568000000 | 1306.88 |
1673827200000 | 1320.1099 |
1673913600000 | 1315.08 |
1674000000000 | 1329.45 |
1674086400000 | 1304.81 |
1674172800000 | 1318.3699 |
1674432000000 | 1330.8699 |
1674518400000 | 1337.72 |
1674604800000 | 1326.94 |
1674691200000 | 1329.49 |
1674777600000 | 1339.65 |
1675036800000 | 1329.98 |
1675123200000 | 1324.08 |
1675209600000 | 1349.58 |
1675296000000 | 1402.42 |
1675382400000 | 1400.89 |
1675641600000 | 1390.28 |
1675728000000 | 1392.82 |
1675814400000 | 1396.8599 |
1675900800000 | 1393.1099 |
1675987200000 | 1365.4 |
1676246400000 | 1380.79 |
1676332800000 | 1394.25 |
1676419200000 | 1400.24 |
1676505600000 | 1405.24 |
1676592000000 | 1400.26 |
1676851200000 | 1404.27 |
1676937600000 | 1396.39 |
1677024000000 | 1375.84 |
1677110400000 | 1378.47 |
1677196800000 | 1371.3 |
1677456000000 | 1392.6 |
1677542400000 | 1396.1199 |
1677628800000 | 1397.47 |
1677715200000 | 1399.03 |
1677801600000 | 1416.21 |
1678060800000 | 1421.82 |
1678147200000 | 1414.4 |
1678233600000 | 1409.59 |
1678320000000 | 1401.7 |
1678406400000 | 1375.49 |
1678665600000 | 1340.84 |
1678752000000 | 1372.42 |
1678838400000 | 1334.82 |
1678924800000 | 1355.89 |
1679011200000 | 1333.54 |
1679270400000 | 1345.73 |
1679356800000 | 1352.7 |
1679443200000 | 1333.65 |
1679529600000 | 1326.77 |
1679616000000 | 1305.4 |
1679875200000 | 1323.1099 |
1679961600000 | 1306.43 |
1680048000000 | 1327.6099 |
1680134400000 | 1362.5 |
1680220800000 | 1378.88 |
1680480000000 | 1351.38 |
1680566400000 | 1369.67 |
1680652800000 | 1355.74 |
1680739200000 | 1360.52 |
1681171200000 | 1395.71 |
1681257600000 | 1388.38 |
1681344000000 | 1391.07 |
1681430400000 | 1407.28 |
1681689600000 | 1415.58 |
1681776000000 | 1417.79 |
1681862400000 | 1417.43 |
1681948800000 | 1407.84 |
1682035200000 | 1407.74 |
1682294400000 | 1410.41 |
1682380800000 | 1403.94 |
1682467200000 | 1408.02 |
1682553600000 | 1433.35 |
1682640000000 | 1454.8 |
1682899200000 | 1454.79 |
1682985600000 | 1440.3 |
1683072000000 | 1441.84 |
1683158400000 | 1426.8599 |
1683244800000 | 1434.33 |
1683504000000 | 1424.55 |
1683590400000 | 1414.18 |
1683676800000 | 1407.69 |
1683763200000 | 1432.54 |
1683849600000 | 1431.64 |
1684108800000 | 1435.76 |
1684195200000 | 1427.39 |
1684281600000 | 1426.74 |
1684368000000 | 1426.99 |
1684454400000 | 1440.48 |
1684713600000 | 1444.29 |
1684800000000 | 1444.27 |
1684886400000 | 1406.52 |
1684972800000 | 1400.6099 |
1685059200000 | 1417.43 |
1685318400000 | 1414.3599 |
1685404800000 | 1415.4 |
1685491200000 | 1398.84 |
1685577600000 | 1409.14 |
1685664000000 | 1432.13 |
1685923200000 | 1421.68 |
1686009600000 | 1420.55 |
1686096000000 | 1423.17 |
1686182400000 | 1408.6 |
1686268800000 | 1396.79 |
1686528000000 | 1411.41 |
1686614400000 | 1407.96 |
1686700800000 | 1402.66 |
1686787200000 | 1398.21 |
1686873600000 | 1400.6199 |
1687132800000 | 1382.92 |
1687219200000 | 1380.32 |
1687305600000 | 1370.1 |
1687392000000 | 1353.79 |
1687478400000 | 1367.07 |
1687737600000 | 1347.59 |
1687824000000 | 1343.91 |
1687910400000 | 1360.59 |
1687996800000 | 1362.55 |
1688083200000 | 1370.57 |
1688342400000 | 1362.18 |
1688428800000 | 1370.76 |
1688515200000 | 1351.79 |
1688601600000 | 1338.15 |
1688688000000 | 1347.55 |
1688947200000 | 1333.34 |
1689033600000 | 1331.88 |
1689120000000 | 1342.94 |
1689206400000 | 1340.14 |
1689292800000 | 1327.46 |
1689552000000 | 1311.26 |
1689638400000 | 1329.24 |
1689724800000 | 1333.16 |
1689811200000 | 1325.13 |
1689897600000 | 1320.07 |
1690156800000 | 1321.58 |
1690243200000 | 1335.98 |
1690329600000 | 1328.55 |
1690416000000 | 1326.91 |
1690502400000 | 1326.84 |
1690761600000 | 1325.81 |
1690848000000 | 1323.68 |
1690934400000 | 1305.98 |
1691020800000 | 1298.8599 |
1691107200000 | 1308.3699 |
1691366400000 | 1304.33 |
1691452800000 | 1302.58 |
1691539200000 | 1306.29 |
1691625600000 | 1317.03 |
1691712000000 | 1313.95 |
1691971200000 | 1318.3599 |
1692057600000 | 1306.68 |
1692144000000 | 1303.45 |
1692230400000 | 1290.3599 |
1692316800000 | 1281.14 |
1692576000000 | 1272.45 |
1692662400000 | 1275.72 |
1692748800000 | 1277.43 |
1692835200000 | 1271.53 |
1692921600000 | 1269.57 |
1693180800000 | 1288.99 |
1693267200000 | 1296.42 |
1693353600000 | 1292.8599 |
1693440000000 | 1298.77 |
1693526400000 | 1295.48 |
1693785600000 | 1298.59 |
1693872000000 | 1290.89 |
1693958400000 | 1285.47 |
1694044800000 | 1266.85 |
1694131200000 | 1264.16 |
1694390400000 | 1271.1099 |
1694476800000 | 1260.2 |
1694563200000 | 1255.48 |
1694649600000 | 1272.94 |
1694736000000 | 1274.72 |
1694995200000 | 1268.7 |
1695081600000 | 1262.69 |
1695168000000 | 1281.35 |
1695254400000 | 1267.96 |
1695340800000 | 1261.95 |
1695600000000 | 1256.21 |
1695686400000 | 1240.06 |
1695772800000 | 1236.59 |
1695859200000 | 1243.31 |
1695945600000 | 1255.51 |
1696204800000 | 1253.3599 |
1696291200000 | 1238.18 |
1696377600000 | 1233.96 |
1696464000000 | 1247.71 |
1696550400000 | 1251.6199 |
1696809600000 | 1233.33 |
1696896000000 | 1269.83 |
1696982400000 | 1271.88 |
1697068800000 | 1278.2 |
1697155200000 | 1256.8699 |
1697414400000 | 1258.78 |
1697500800000 | 1251.21 |
1697587200000 | 1238.18 |
1697673600000 | 1229.66 |
1697760000000 | 1218.56 |
1698019200000 | 1212.23 |
1698105600000 | 1229.17 |
1698192000000 | 1207.55 |
1698278400000 | 1213.07 |
1698364800000 | 1211.5 |
1698624000000 | 1220.35 |
1698710400000 | 1240.39 |
1698796800000 | 1241.14 |
1698883200000 | 1274.72 |
1698969600000 | 1290.39 |
1699228800000 | 1286.68 |
1699315200000 | 1289.6 |
1699401600000 | 1296.02 |
1699488000000 | 1311.9 |
1699574400000 | 1293.92 |
1699833600000 | 1295.28 |
1699920000000 | 1344.73 |
1700006400000 | 1342.94 |
1700092800000 | 1331.83 |
1700179200000 | 1350.45 |
1700438400000 | 1352.97 |
1700524800000 | 1332.93 |
1700611200000 | 1346.48 |
1700697600000 | 1353.15 |
1700784000000 | 1351.77 |
1701043200000 | 1348.04 |
1701129600000 | 1342.67 |
1701216000000 | 1357.68 |
1701302400000 | 1356.69 |
1701388800000 | 1358.64 |
1701648000000 | 1365.7 |
1701734400000 | 1383.42 |
1701820800000 | 1399.1199 |
1701907200000 | 1391.6099 |
1701993600000 | 1399.78 |
1702252800000 | 1405.08 |
1702339200000 | 1396.41 |
1702425600000 | 1391.46 |
1702512000000 | 1415.54 |
1702598400000 | 1417.68 |
1702857600000 | 1413.39 |
1702944000000 | 1415.07 |
1703030400000 | 1419.96 |
1703116800000 | 1416.77 |
1703203200000 | 1425.9 |
1703635200000 | 1428.31 |
1703721600000 | 1437.15 |
1703808000000 | 1428.3 |
1704153600000 | 1426.59 |
1704240000000 | 1399.02 |
1704326400000 | 1415.1 |
1704412800000 | 1400.85 |
1704672000000 | 1422 |
1704758400000 | 1421.4 |
1704844800000 | 1422.99 |
1704931200000 | 1403.66 |
1705017600000 | 1419.73 |
1705276800000 | 1404.3699 |
1705363200000 | 1401.48 |
1705449600000 | 1386.79 |
1705536000000 | 1396.1099 |
1705622400000 | 1381.41 |
1705881600000 | 1396.77 |
1705968000000 | 1395.99 |
1706054400000 | 1408.6199 |
1706140800000 | 1412.2 |
1706227200000 | 1417.38 |
1706486400000 | 1418.32 |
1706572800000 | 1423.1199 |
1706659200000 | 1433.23 |
1706745600000 | 1422.24 |
1706832000000 | 1426.15 |
1707091200000 | 1412.69 |
1707177600000 | 1421.05 |
1707264000000 | 1419.42 |
1707350400000 | 1438.51 |
1707436800000 | 1429.51 |
1707696000000 | 1436.42 |
1707782400000 | 1423.79 |
1707868800000 | 1428.94 |
1707955200000 | 1445.34 |
1708041600000 | 1451.91 |
1708300800000 | 1449.54 |
1708387200000 | 1443.13 |
1708473600000 | 1440.05 |
1708560000000 | 1452.81 |
1708646400000 | 1453.16 |
1708905600000 | 1457.09 |
1708992000000 | 1460.8699 |
1709078400000 | 1463.8699 |
1709164800000 | 1472.96 |
1709251200000 | 1479.4 |
1709510400000 | 1469.42 |
1709596800000 | 1454.24 |
1709683200000 | 1458.51 |
1709769600000 | 1468.1 |
1709856000000 | 1475.8 |
1710115200000 | 1471.73 |
1710201600000 | 1494.23 |
1710288000000 | 1494.81 |
1710374400000 | 1491.8 |
1710460800000 | 1496.07 |
1710720000000 | 1492.6199 |
1710806400000 | 1503.3 |
1710892800000 | 1500.76 |
1710979200000 | 1526.04 |
1711065600000 | 1529.59 |
1711324800000 | 1528.23 |
1711411200000 | 1539.48 |
1711497600000 | 1546.25 |
1711584000000 | 1549.7 |
1712016000000 | 1540.76 |
1712102400000 | 1541.29 |
1712188800000 | 1547.08 |
1712275200000 | 1536.16 |
1712534400000 | 1550.25 |
1712620800000 | 1540.55 |
1712707200000 | 1535.24 |
1712793600000 | 1532.26 |
1712880000000 | 1518.83 |
1713139200000 | 1522.16 |
1713225600000 | 1502.69 |
1713312000000 | 1505 |
1713398400000 | 1507.54 |
1713484800000 | 1506.3699 |
1713744000000 | 1513.25 |
1713830400000 | 1528.07 |
1713916800000 | 1533.38 |
1714003200000 | 1504.43 |
1714089600000 | 1537.99 |
1714348800000 | 1556.3699 |
1714435200000 | 1567.75 |
1714521600000 | 1565.84 |
1714608000000 | 1561.1199 |
1714694400000 | 1563.67 |
1714953600000 | 1573.1 |
1715040000000 | 1592.02 |
1715126400000 | 1597.45 |
1715212800000 | 1596.8599 |
1715299200000 | 1613.71 |
1715558400000 | 1618.49 |
1715644800000 | 1632.39 |
1715731200000 | 1643.66 |
1715817600000 | 1643.06 |
1715904000000 | 1640.05 |
1716163200000 | 1650.32 |
1716249600000 | 1644.47 |
1716336000000 | 1645.59 |
1716422400000 | 1641.94 |
1716508800000 | 1638.43 |
1716768000000 | 1637.9 |
1716854400000 | 1643.3699 |
1716940800000 | 1621.26 |
1717027200000 | 1636.13 |
1717113600000 | 1655.91 |
1717372800000 | 1654.96 |
1717459200000 | 1648.3 |
1717545600000 | 1654.19 |
1717632000000 | 1658.52 |
1717718400000 | 1655.99 |
1717977600000 | 1652.38 |
1718064000000 | 1646.1199 |
1718150400000 | 1668.52 |
1718236800000 | 1648.47 |
1718323200000 | 1623.39 |
1718582400000 | 1633.91 |
1718668800000 | 1630.9 |
1718755200000 | 1621.23 |
1718841600000 | 1629.08 |
1718928000000 | 1631.51 |
1719187200000 | 1645.65 |
1719273600000 | 1630.08 |
1719360000000 | 1630.06 |
1719446400000 | 1632.65 |
1719532800000 | 1632.23 |
1719792000000 | 1640.78 |
1719878400000 | 1642.1199 |
1719964800000 | 1643.59 |
1720051200000 | 1648.91 |
1720137600000 | 1651.3599 |
1720396800000 | 1650.35 |
1720483200000 | 1648.63 |
1720569600000 | 1666.39 |
1720656000000 | 1683.87 |
1720742400000 | 1709.05 |
1721001600000 | 1697.2 |
1721088000000 | 1709.59 |
1721174400000 | 1702.77 |
1721260800000 | 1708.1 |
1721347200000 | 1706.65 |
1721606400000 | 1729.18 |
1721692800000 | 1730.95 |
1721779200000 | 1722.9 |
1721865600000 | 1709.11 |
1721952000000 | 1719.57 |
1722211200000 | 1720.92 |
1722297600000 | 1727.83 |
1722384000000 | 1735.09 |
1722470400000 | 1708.13 |
1722556800000 | 1678.03 |
1722816000000 | 1640.29 |
1722902400000 | 1637.09 |
1722988800000 | 1656.88 |
1723075200000 | 1657.95 |
1723161600000 | 1668.5 |
1723420800000 | 1665.64 |
1723507200000 | 1670.78 |
1723593600000 | 1679.18 |
1723680000000 | 1689.71 |
1723766400000 | 1696.12 |
1724025600000 | 1700.66 |
1724112000000 | 1690.26 |
1724198400000 | 1690.42 |
1724284800000 | 1703.48 |
1724371200000 | 1721.08 |
1724630400000 | 1720.71 |
1724716800000 | 1709.42 |
1724803200000 | 1704.53 |
1724889600000 | 1708.56 |
1724976000000 | 1732.09 |
1725235200000 | 1721.16 |
1725321600000 | 1700.75 |
1725408000000 | 1691.79 |
1725494400000 | 1683.49 |
1725580800000 | 1679.9 |
1725840000000 | 1704.07 |
1725926400000 | 1698.72 |
1726012800000 | 1694.71 |
1726099200000 | 1705.3 |
1726185600000 | 1721.22 |
1726444800000 | 1714.22 |
1726531200000 | 1721.34 |
1726617600000 | 1712.88 |
1726704000000 | 1728.41 |
1726790400000 | 1716.4 |
1727049600000 | 1709.33 |
1727136000000 | 1701.37 |
1727222400000 | 1721.3 |
1727308800000 | 1742.19 |
1727395200000 | 1740.04 |
1727654400000 | 1739.67 |
1727740800000 | 1721.6 |
1727827200000 | 1718.04 |
1727913600000 | 1709.74 |
1728000000000 | 1720.12 |
1728259200000 | 1708.33 |
1728345600000 | 1709.51 |
1728432000000 | 1722.51 |
1728518400000 | 1703.44 |
1728604800000 | 1712.32 |
1728864000000 | 1710.49 |
1728950400000 | 1717.47 |
1729036800000 | 1711.85 |
1729123200000 | 1713.53 |
1729209600000 | 1715.23 |
1729468800000 | 1704.98 |
1729555200000 | 1695.67 |
1729641600000 | 1698.46 |
1729728000000 | 1695.89 |
1729814400000 | 1692.26 |
1730073600000 | 1705.37 |
1730160000000 | 1692.96 |
1730246400000 | 1675.52 |
1730332800000 | 1672.69 |
1730419200000 | 1675.73 |
1730678400000 | 1672.29 |
1730764800000 | 1663.21 |
1730851200000 | 1641.46 |
1730937600000 | 1650.41 |
1731024000000 | 1659.83 |
1731283200000 | 1669.93 |
1731369600000 | 1641.06 |
1731456000000 | 1627.99 |
1731542400000 | 1642.41 |
1731628800000 | 1618.43 |
1731888000000 | 1603.77 |
1731974400000 | 1588.26 |
1732060800000 | 1586.29 |
1732147200000 | 1585.6099 |
1732233600000 | 1603.74 |
1732492800000 | 1622.16 |
1732579200000 | 1611.48 |
1732665600000 | 1616.23 |
1732752000000 | 1621.22 |
1732838400000 | 1623.2 |
STOXX Nordic Total Market Small | STOXX Nordic Total Market | |
---|---|---|
2017 | 16.071145976564 | 19.728442631308 |
2018 | -4.8209788737188 | -6.0905241984313 |
2019 | 32.588376655244 | 25.270221300516 |
2020 | 32.209385169108 | 27.13882517569 |
2021 | 22.072593533787 | 24.108655444411 |
2022 | -21.743398846509 | -12.137769840239 |
2023 | 16.710516762537 | 24.07135276304 |
2024 | 15.065142120199 | 11.380169581869 |
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.