Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Nordic Diversification Select 30 SEK
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yield are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmarks
Descriptive Statistics
Index | Market Cap (SEK bn) | Components (SEK bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Nordic Diversification Select 30 SEK | N/A | 11.7 | 0.4 | 0.4 | 0.5 | 0.2 | 4.6 | 1.8 | 140.6 |
STOXX Nordic Total Market | 24,398.3 | 18,758.2 | 33.0 | 5.1 | 3,754.9 | 0.0 | 20.0 | 0.0 | 2.0 |
Supersector weighting (top 10)
Banks | 21.5 |
---|---|
Food, Beverage and Tobacco | 18.9 |
Insurance | 16.5 |
Telecommunications | 15.3 |
Energy | 8.6 |
Industrial Goods and Services | 5.9 |
Basic Resources | 4.8 |
Utilities | 3.2 |
Retail | 3.1 |
Automobiles and Parts | 2.3 |
Country weighting
Norway | 39.3 |
---|---|
Denmark | 23.4 |
Finland | 18.7 |
Sweden | 18.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Diversification Select 30 SEK | 0.6 | 18.5 | 21.8 | 22.2 | 54.1 | N/A | N/A | 22.2 | 7.0 | 9.1 |
STOXX Nordic Total Market | -1.0 | 9.8 | 14.1 | 21.8 | 81.0 | N/A | N/A | 14.4 | 6.9 | 12.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Nordic Diversification Select 30 SEK | N/A | N/A | 9.3 | 11.3 | 13.4 | N/A | N/A | 1.8 | 0.4 | 0.6 |
STOXX Nordic Total Market | N/A | N/A | 11.6 | 14.9 | 16.5 | N/A | N/A | 0.9 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Nordic Diversification Select 30 SEK | 0.4 | 0.6 | 0.6 | 0.7 | 0.8 | 13.0 | 10.2 | 10.0 | 10.3 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Diversification Select 30 SEK | 0.3 | 0.4 | 0.4 | 0.5 | 0.7 | 1.4 | 0.7 | 0.6 | -0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(SEK, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Nordic Diversification Select 30 SEK
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 Diversification Select 30 SEK | 12.8 | 11.7 | 12.0 | 12.0 | 1.6 | 6.1 | 1.3 | 17.4 |
STOXX Nordic Total Market | 21.1 | 17.2 | 16.7 | 16.7 | 2.4 | 3.1 | 1.6 | 12.6 |
Performance and annual returns
STOXX Nordic Diversification Select 30 SEK | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.99 |
1087948800000 | 100.07 |
1088035200000 | 100.76 |
1088121600000 | 100.92 |
1088380800000 | 100.93 |
1088467200000 | 100.94 |
1088553600000 | 101 |
1088640000000 | 101.15 |
1088726400000 | 100.58 |
1088985600000 | 100.67 |
1089072000000 | 100.55 |
1089158400000 | 100.16 |
1089244800000 | 99.94 |
1089331200000 | 99.87 |
1089590400000 | 100.19 |
1089676800000 | 100.26 |
1089763200000 | 99.85 |
1089849600000 | 99.56 |
1089936000000 | 99.63 |
1090195200000 | 98.94 |
1090281600000 | 99.15 |
1090368000000 | 99.74 |
1090454400000 | 98.82 |
1090540800000 | 99.24 |
1090800000000 | 99.38 |
1090886400000 | 99.51 |
1090972800000 | 100.05 |
1091059200000 | 100.76 |
1091145600000 | 100.8 |
1091404800000 | 101.41 |
1091491200000 | 101.72 |
1091577600000 | 101.59 |
1091664000000 | 101.26 |
1091750400000 | 99.84 |
1092009600000 | 98.95 |
1092096000000 | 99.44 |
1092182400000 | 99.32 |
1092268800000 | 99.34 |
1092355200000 | 100.26 |
1092614400000 | 100.69 |
1092700800000 | 101.05 |
1092787200000 | 100.45 |
1092873600000 | 100.51 |
1092960000000 | 100.78 |
1093219200000 | 101.51 |
1093305600000 | 101.04 |
1093392000000 | 100.62 |
1093478400000 | 100.57 |
1093564800000 | 100.42 |
1093824000000 | 100.71 |
1093910400000 | 100.52 |
1093996800000 | 100.94 |
1094083200000 | 101.53 |
1094169600000 | 101.7 |
1094428800000 | 101.93 |
1094515200000 | 101.56 |
1094601600000 | 101.71 |
1094688000000 | 102.35 |
1094774400000 | 102.78 |
1095033600000 | 102.82 |
1095120000000 | 102.71 |
1095206400000 | 102.51 |
1095292800000 | 102.43 |
1095379200000 | 102.66 |
1095638400000 | 101.88 |
1095724800000 | 101.84 |
1095811200000 | 101.68 |
1095897600000 | 101.19 |
1095984000000 | 101.57 |
1096243200000 | 101.23 |
1096329600000 | 101.64 |
1096416000000 | 102.24 |
1096502400000 | 102.46 |
1096588800000 | 102.96 |
1096848000000 | 104.05 |
1096934400000 | 104.14 |
1097020800000 | 103.56 |
1097107200000 | 104.24 |
1097193600000 | 104.54 |
1097452800000 | 104.32 |
1097539200000 | 104.21 |
1097625600000 | 104.31 |
1097712000000 | 104.16 |
1097798400000 | 104.02 |
1098057600000 | 103.83 |
1098144000000 | 104.46 |
1098230400000 | 103.58 |
1098316800000 | 104.64 |
1098403200000 | 105.05 |
1098662400000 | 103.58 |
1098748800000 | 103.12 |
1098835200000 | 103.83 |
1098921600000 | 104.03 |
1099008000000 | 103.43 |
1099267200000 | 104.71 |
1099353600000 | 105.18 |
1099440000000 | 105.71 |
1099526400000 | 106.12 |
1099612800000 | 106.36 |
1099872000000 | 106.1 |
1099958400000 | 106.64 |
1100044800000 | 107 |
1100131200000 | 106.87 |
1100217600000 | 106.83 |
1100476800000 | 106.78 |
1100563200000 | 106.32 |
1100649600000 | 107.45 |
1100736000000 | 107.39 |
1100822400000 | 107.34 |
1101081600000 | 106.91 |
1101168000000 | 107.71 |
1101254400000 | 107.53 |
1101340800000 | 107.96 |
1101427200000 | 108.15 |
1101686400000 | 108.15 |
1101772800000 | 108.34 |
1101859200000 | 109.03 |
1101945600000 | 109.2 |
1102032000000 | 108.53 |
1102291200000 | 108.51 |
1102377600000 | 109.54 |
1102464000000 | 109.12 |
1102550400000 | 108.61 |
1102636800000 | 108.96 |
1102896000000 | 108.76 |
1102982400000 | 108.76 |
1103068800000 | 109.15 |
1103155200000 | 109.78 |
1103241600000 | 109.32 |
1103500800000 | 109.47 |
1103587200000 | 110.56 |
1103673600000 | 111.73 |
1103760000000 | 111.6 |
1103846400000 | 111.61 |
1104105600000 | 111.16 |
1104192000000 | 111.18 |
1104278400000 | 111.44 |
1104364800000 | 111.67 |
1104451200000 | 111.77 |
1104710400000 | 113.06 |
1104796800000 | 113.59 |
1104883200000 | 112.58 |
1104969600000 | 113 |
1105056000000 | 114.22 |
1105315200000 | 114.27 |
1105401600000 | 113.99 |
1105488000000 | 112.96 |
1105574400000 | 114.04 |
1105660800000 | 114.48 |
1105920000000 | 115.11 |
1106006400000 | 114.86 |
1106092800000 | 114.56 |
1106179200000 | 114.4 |
1106265600000 | 114.82 |
1106524800000 | 114.16 |
1106611200000 | 115.29 |
1106697600000 | 115.17 |
1106784000000 | 115.74 |
1106870400000 | 115.42 |
1107129600000 | 115.76 |
1107216000000 | 116.35 |
1107302400000 | 117.72 |
1107388800000 | 119.24 |
1107475200000 | 119.29 |
1107734400000 | 120.55 |
1107820800000 | 120.42 |
1107907200000 | 120.88 |
1107993600000 | 119.93 |
1108080000000 | 121.32 |
1108339200000 | 120.97 |
1108425600000 | 122.29 |
1108512000000 | 123.18 |
1108598400000 | 123.96 |
1108684800000 | 124.08 |
1108944000000 | 123.83 |
1109030400000 | 123.42 |
1109116800000 | 122.73 |
1109203200000 | 123.44 |
1109289600000 | 123.69 |
1109548800000 | 124.36 |
1109635200000 | 124.34 |
1109721600000 | 124.75 |
1109808000000 | 125.39 |
1109894400000 | 126.37 |
1110153600000 | 127.11 |
1110240000000 | 126.6 |
1110326400000 | 127.43 |
1110412800000 | 126.33 |
1110499200000 | 126.94 |
1110758400000 | 127.35 |
1110844800000 | 127.62 |
1110931200000 | 126.8 |
1111017600000 | 127.55 |
1111104000000 | 127.5 |
1111363200000 | 127.14 |
1111449600000 | 127.52 |
1111536000000 | 126.11 |
1111622400000 | 126.52 |
1112054400000 | 126.87 |
1112140800000 | 126.34 |
1112227200000 | 127.72 |
1112313600000 | 128.31 |
1112572800000 | 128.13 |
1112659200000 | 129.13 |
1112745600000 | 129.68 |
1112832000000 | 130.45 |
1112918400000 | 130.76 |
1113177600000 | 130.24 |
1113264000000 | 130.36 |
1113350400000 | 130.66 |
1113436800000 | 130.39 |
1113523200000 | 128.2 |
1113782400000 | 126.55 |
1113868800000 | 126.83 |
1113955200000 | 127.37 |
1114041600000 | 127.01 |
1114128000000 | 127.72 |
1114387200000 | 128.22 |
1114473600000 | 127.52 |
1114560000000 | 124.58 |
1114646400000 | 124.31 |
1114732800000 | 124.64 |
1114992000000 | 125.64 |
1115078400000 | 125.65 |
1115164800000 | 125.39 |
1115251200000 | 125.23 |
1115337600000 | 127.08 |
1115596800000 | 127.24 |
1115683200000 | 127.53 |
1115769600000 | 128.06 |
1115856000000 | 127.99 |
1115942400000 | 127.35 |
1116201600000 | 127.67 |
1116288000000 | 127.53 |
1116374400000 | 128.54 |
1116460800000 | 129.22 |
1116547200000 | 129.31 |
1116806400000 | 129.84 |
1116892800000 | 130.4 |
1116979200000 | 130.74 |
1117065600000 | 132.17 |
1117152000000 | 132.48 |
1117411200000 | 132.32 |
1117497600000 | 132.19 |
1117584000000 | 133.22 |
1117670400000 | 133.48 |
1117756800000 | 132.96 |
1118016000000 | 133.22 |
1118102400000 | 134.45 |
1118188800000 | 135.56 |
1118275200000 | 135.84 |
1118361600000 | 138.12 |
1118620800000 | 138.99 |
1118707200000 | 139.58 |
1118793600000 | 138.96 |
1118880000000 | 140.05 |
1118966400000 | 139.65 |
1119225600000 | 140.09 |
1119312000000 | 140.18 |
1119398400000 | 142.04 |
1119484800000 | 143.1 |
1119571200000 | 143.38 |
1119830400000 | 141.98 |
1119916800000 | 142.68 |
1120003200000 | 144.47 |
1120089600000 | 144.99 |
1120176000000 | 145.79 |
1120435200000 | 146.48 |
1120521600000 | 145.45 |
1120608000000 | 146.69 |
1120694400000 | 145.37 |
1120780800000 | 147.6 |
1121040000000 | 148.67 |
1121126400000 | 147.84 |
1121212800000 | 146.79 |
1121299200000 | 147.46 |
1121385600000 | 147.14 |
1121644800000 | 147.69 |
1121731200000 | 148.18 |
1121817600000 | 148.72 |
1121904000000 | 148.83 |
1121990400000 | 148.78 |
1122249600000 | 148.55 |
1122336000000 | 149.04 |
1122422400000 | 150.5 |
1122508800000 | 150.76 |
1122595200000 | 150.55 |
1122854400000 | 151.19 |
1122940800000 | 151.45 |
1123027200000 | 152.71 |
1123113600000 | 151.59 |
1123200000000 | 150.88 |
1123459200000 | 151.89 |
1123545600000 | 152.49 |
1123632000000 | 151.85 |
1123718400000 | 150.23 |
1123804800000 | 150.49 |
1124064000000 | 150.58 |
1124150400000 | 150.74 |
1124236800000 | 150.16 |
1124323200000 | 150.05 |
1124409600000 | 151.63 |
1124668800000 | 152.46 |
1124755200000 | 151.54 |
1124841600000 | 150.4 |
1124928000000 | 149.84 |
1125014400000 | 148.96 |
1125273600000 | 149.27 |
1125360000000 | 150.05 |
1125446400000 | 150.92 |
1125532800000 | 152.08 |
1125619200000 | 151.56 |
1125878400000 | 152.57 |
1125964800000 | 153.68 |
1126051200000 | 154.74 |
1126137600000 | 154.38 |
1126224000000 | 155.04 |
1126483200000 | 155.58 |
1126569600000 | 155.92 |
1126656000000 | 156.67 |
1126742400000 | 157 |
1126828800000 | 157.27 |
1127088000000 | 157.68 |
1127174400000 | 158.19 |
1127260800000 | 157.18 |
1127347200000 | 157.15 |
1127433600000 | 158.23 |
1127692800000 | 158.83 |
1127779200000 | 158.34 |
1127865600000 | 158.41 |
1127952000000 | 157.29 |
1128038400000 | 158.22 |
1128297600000 | 158.2 |
1128384000000 | 157.83 |
1128470400000 | 157.22 |
1128556800000 | 154.84 |
1128643200000 | 155.05 |
1128902400000 | 156.22 |
1128988800000 | 156.25 |
1129075200000 | 155.3 |
1129161600000 | 153.03 |
1129248000000 | 152.61 |
1129507200000 | 153.21 |
1129593600000 | 152.28 |
1129680000000 | 148.62 |
1129766400000 | 150.14 |
1129852800000 | 149.49 |
1130112000000 | 153.72 |
1130198400000 | 153.91 |
1130284800000 | 154.69 |
1130371200000 | 153.48 |
1130457600000 | 153.58 |
1130716800000 | 156.82 |
1130803200000 | 158.01 |
1130889600000 | 158.64 |
1130976000000 | 159.44 |
1131062400000 | 159.29 |
1131321600000 | 159.38 |
1131408000000 | 157.8 |
1131494400000 | 159.42 |
1131580800000 | 159.74 |
1131667200000 | 159.42 |
1131926400000 | 159.56 |
1132012800000 | 159.56 |
1132099200000 | 158.53 |
1132185600000 | 159.31 |
1132272000000 | 158.86 |
1132531200000 | 158.73 |
1132617600000 | 159.07 |
1132704000000 | 158.87 |
1132790400000 | 158.51 |
1132876800000 | 158.97 |
1133136000000 | 158.33 |
1133222400000 | 158.58 |
1133308800000 | 159.36 |
1133395200000 | 160.42 |
1133481600000 | 160.75 |
1133740800000 | 161.56 |
1133827200000 | 160.78 |
1133913600000 | 163.01 |
1134000000000 | 162.87 |
1134086400000 | 163.13 |
1134345600000 | 163.34 |
1134432000000 | 162.62 |
1134518400000 | 163.67 |
1134604800000 | 163.83 |
1134691200000 | 164.87 |
1134950400000 | 163.36 |
1135036800000 | 163.55 |
1135123200000 | 164.25 |
1135209600000 | 164.79 |
1135296000000 | 165.67 |
1135641600000 | 165.62 |
1135728000000 | 164.86 |
1135814400000 | 165.57 |
1135900800000 | 165.41 |
1136160000000 | 166.25 |
1136246400000 | 166.84 |
1136332800000 | 167.97 |
1136419200000 | 167.83 |
1136505600000 | 167.85 |
1136764800000 | 167.94 |
1136851200000 | 167.59 |
1136937600000 | 167.29 |
1137024000000 | 167.73 |
1137110400000 | 166.91 |
1137369600000 | 167.67 |
1137456000000 | 166.5 |
1137542400000 | 164.7 |
1137628800000 | 167.09 |
1137715200000 | 165.97 |
1137974400000 | 164.2 |
1138060800000 | 164.78 |
1138147200000 | 166.31 |
1138233600000 | 166.21 |
1138320000000 | 167.66 |
1138579200000 | 168.38 |
1138665600000 | 168.02 |
1138752000000 | 170.16 |
1138838400000 | 171.26 |
1138924800000 | 169.97 |
1139184000000 | 171.79 |
1139270400000 | 170.29 |
1139356800000 | 169.91 |
1139443200000 | 170.63 |
1139529600000 | 170.9 |
1139788800000 | 172.12 |
1139875200000 | 172.7 |
1139961600000 | 174.62 |
1140048000000 | 176.44 |
1140134400000 | 177.75 |
1140393600000 | 178.54 |
1140480000000 | 180.12 |
1140566400000 | 180.36 |
1140652800000 | 181.6 |
1140739200000 | 183.25 |
1140998400000 | 184.98 |
1141084800000 | 182.61 |
1141171200000 | 183.61 |
1141257600000 | 183.23 |
1141344000000 | 183.69 |
1141603200000 | 183.88 |
1141689600000 | 183.85 |
1141776000000 | 184.21 |
1141862400000 | 185.61 |
1141948800000 | 185.25 |
1142208000000 | 185.97 |
1142294400000 | 187.29 |
1142380800000 | 187.42 |
1142467200000 | 187.97 |
1142553600000 | 188.32 |
1142812800000 | 190.15 |
1142899200000 | 190.55 |
1142985600000 | 190.64 |
1143072000000 | 191.31 |
1143158400000 | 192.16 |
1143417600000 | 192.88 |
1143504000000 | 192.2 |
1143590400000 | 194.35 |
1143676800000 | 196.05 |
1143763200000 | 196.76 |
1144022400000 | 197.95 |
1144108800000 | 196.39 |
1144195200000 | 196.63 |
1144281600000 | 197.4 |
1144368000000 | 197.55 |
1144627200000 | 196.78 |
1144713600000 | 195.57 |
1144800000000 | 193.59 |
1144886400000 | 192.86 |
1145318400000 | 193.15 |
1145404800000 | 194.53 |
1145491200000 | 197.42 |
1145577600000 | 199.55 |
1145836800000 | 199.59 |
1145923200000 | 199.16 |
1146009600000 | 199.64 |
1146096000000 | 196.76 |
1146182400000 | 195.42 |
1146441600000 | 195.31 |
1146528000000 | 198.34 |
1146614400000 | 198.85 |
1146700800000 | 200.46 |
1146787200000 | 201.64 |
1147046400000 | 202.18 |
1147132800000 | 202.02 |
1147219200000 | 203 |
1147305600000 | 203.13 |
1147392000000 | 199.05 |
1147651200000 | 195.97 |
1147737600000 | 195.15 |
1147824000000 | 191.42 |
1147910400000 | 184.32 |
1147996800000 | 184.7 |
1148256000000 | 176.19 |
1148342400000 | 182.82 |
1148428800000 | 180.15 |
1148515200000 | 180.21 |
1148601600000 | 185.82 |
1148860800000 | 187.01 |
1148947200000 | 183.04 |
1149033600000 | 184.12 |
1149120000000 | 184.87 |
1149206400000 | 185.6 |
1149465600000 | 183.94 |
1149552000000 | 179.55 |
1149638400000 | 178.47 |
1149724800000 | 176.89 |
1149811200000 | 178.91 |
1150070400000 | 177.04 |
1150156800000 | 171.3 |
1150243200000 | 172.53 |
1150329600000 | 179.51 |
1150416000000 | 177.44 |
1150675200000 | 178.55 |
1150761600000 | 177.49 |
1150848000000 | 177.55 |
1150934400000 | 179.21 |
1151020800000 | 180.12 |
1151280000000 | 180.63 |
1151366400000 | 181.2 |
1151452800000 | 179.45 |
1151539200000 | 182.48 |
1151625600000 | 184.33 |
1151884800000 | 184.83 |
1151971200000 | 184.65 |
1152057600000 | 183.56 |
1152144000000 | 184.42 |
1152230400000 | 183.74 |
1152489600000 | 183.93 |
1152576000000 | 183.19 |
1152662400000 | 184.62 |
1152748800000 | 181.68 |
1152835200000 | 180.34 |
1153094400000 | 178.59 |
1153180800000 | 179.08 |
1153267200000 | 182.11 |
1153353600000 | 183.85 |
1153440000000 | 182.04 |
1153699200000 | 183.82 |
1153785600000 | 185.04 |
1153872000000 | 185.54 |
1153958400000 | 186.42 |
1154044800000 | 186.41 |
1154304000000 | 186.02 |
1154390400000 | 186.18 |
1154476800000 | 188.19 |
1154563200000 | 188.26 |
1154649600000 | 189.1 |
1154908800000 | 187.59 |
1154995200000 | 187.37 |
1155081600000 | 187.2 |
1155168000000 | 186.54 |
1155254400000 | 186.9 |
1155513600000 | 187.86 |
1155600000000 | 188.9 |
1155686400000 | 189.34 |
1155772800000 | 190.06 |
1155859200000 | 191.12 |
1156118400000 | 192.37 |
1156204800000 | 193.07 |
1156291200000 | 193.38 |
1156377600000 | 192.76 |
1156464000000 | 193.79 |
1156723200000 | 193.98 |
1156809600000 | 193.74 |
1156896000000 | 195.14 |
1156982400000 | 195.83 |
1157068800000 | 196.13 |
1157328000000 | 197.58 |
1157414400000 | 196.7 |
1157500800000 | 195.21 |
1157587200000 | 194.59 |
1157673600000 | 195.12 |
1157932800000 | 192.01 |
1158019200000 | 192.85 |
1158105600000 | 193.87 |
1158192000000 | 194.35 |
1158278400000 | 195.09 |
1158537600000 | 195.18 |
1158624000000 | 195.25 |
1158710400000 | 195.83 |
1158796800000 | 196.48 |
1158883200000 | 194.64 |
1159142400000 | 193.87 |
1159228800000 | 195.91 |
1159315200000 | 199.03 |
1159401600000 | 199.21 |
1159488000000 | 200.67 |
1159747200000 | 200.28 |
1159833600000 | 199.35 |
1159920000000 | 200.71 |
1160006400000 | 201.49 |
1160092800000 | 201.54 |
1160352000000 | 202.62 |
1160438400000 | 203.65 |
1160524800000 | 203.08 |
1160611200000 | 206.78 |
1160697600000 | 207.93 |
1160956800000 | 208.34 |
1161043200000 | 206.33 |
1161129600000 | 209.33 |
1161216000000 | 209.23 |
1161302400000 | 209.73 |
1161561600000 | 209.5 |
1161648000000 | 210.08 |
1161734400000 | 210.11 |
1161820800000 | 212.06 |
1161907200000 | 211.55 |
1162166400000 | 210.65 |
1162252800000 | 211.19 |
1162339200000 | 211.12 |
1162425600000 | 209.66 |
1162512000000 | 210 |
1162771200000 | 212.95 |
1162857600000 | 212.66 |
1162944000000 | 213.04 |
1163030400000 | 213.09 |
1163116800000 | 213.17 |
1163376000000 | 213.63 |
1163462400000 | 213.75 |
1163548800000 | 215.16 |
1163635200000 | 215.13 |
1163721600000 | 214.18 |
1163980800000 | 214.56 |
1164067200000 | 215.93 |
1164153600000 | 215.6 |
1164240000000 | 215.03 |
1164326400000 | 214.01 |
1164585600000 | 211.04 |
1164672000000 | 210.22 |
1164758400000 | 214.9 |
1164844800000 | 213.2 |
1164931200000 | 211.57 |
1165190400000 | 213.42 |
1165276800000 | 215.92 |
1165363200000 | 216.13 |
1165449600000 | 216.98 |
1165536000000 | 217.2 |
1165795200000 | 219 |
1165881600000 | 218.96 |
1165968000000 | 219.2 |
1166054400000 | 220.78 |
1166140800000 | 221.98 |
1166400000000 | 222.58 |
1166486400000 | 220.01 |
1166572800000 | 221.16 |
1166659200000 | 220.62 |
1166745600000 | 221.63 |
1167177600000 | 224.15 |
1167264000000 | 224.64 |
1167350400000 | 224.08 |
1167696000000 | 226.41 |
1167782400000 | 225.81 |
1167868800000 | 225.04 |
1167955200000 | 222.84 |
1168214400000 | 224.43 |
1168300800000 | 225.97 |
1168387200000 | 224.78 |
1168473600000 | 227.18 |
1168560000000 | 227.82 |
1168819200000 | 230.94 |
1168905600000 | 230.45 |
1168992000000 | 231.78 |
1169078400000 | 230.58 |
1169164800000 | 232.72 |
1169424000000 | 232.45 |
1169510400000 | 231.24 |
1169596800000 | 233.46 |
1169683200000 | 233.51 |
1169769600000 | 233.74 |
1170028800000 | 234.35 |
1170115200000 | 234.58 |
1170201600000 | 234.65 |
1170288000000 | 236.16 |
1170374400000 | 238.16 |
1170633600000 | 239.98 |
1170720000000 | 241.04 |
1170806400000 | 241.18 |
1170892800000 | 237.5 |
1170979200000 | 238.16 |
1171238400000 | 236.88 |
1171324800000 | 238.73 |
1171411200000 | 241.06 |
1171497600000 | 242.51 |
1171584000000 | 243.79 |
1171843200000 | 244.74 |
1171929600000 | 244.19 |
1172016000000 | 243.79 |
1172102400000 | 244.76 |
1172188800000 | 245.17 |
1172448000000 | 246.2 |
1172534400000 | 237.54 |
1172620800000 | 234.23 |
1172707200000 | 231.99 |
1172793600000 | 234.01 |
1173052800000 | 230.57 |
1173139200000 | 231.88 |
1173225600000 | 234.43 |
1173312000000 | 238.97 |
1173398400000 | 239.55 |
1173657600000 | 239.81 |
1173744000000 | 237.74 |
1173830400000 | 231.98 |
1173916800000 | 234.88 |
1174003200000 | 236.15 |
1174262400000 | 239.68 |
1174348800000 | 240.03 |
1174435200000 | 241.71 |
1174521600000 | 244.48 |
1174608000000 | 244.34 |
1174867200000 | 244.35 |
1174953600000 | 244.83 |
1175040000000 | 244.03 |
1175126400000 | 245.65 |
1175212800000 | 246.71 |
1175472000000 | 247.76 |
1175558400000 | 250.55 |
1175644800000 | 250.94 |
1175731200000 | 250.55 |
1176163200000 | 252.89 |
1176249600000 | 252.62 |
1176336000000 | 251.5 |
1176422400000 | 253.39 |
1176681600000 | 253.91 |
1176768000000 | 252.96 |
1176854400000 | 251.83 |
1176940800000 | 251.47 |
1177027200000 | 255.07 |
1177286400000 | 254.8 |
1177372800000 | 251.64 |
1177459200000 | 253.53 |
1177545600000 | 255.46 |
1177632000000 | 254.86 |
1177891200000 | 255.14 |
1177977600000 | 254.3 |
1178064000000 | 256.65 |
1178150400000 | 257.61 |
1178236800000 | 259.13 |
1178496000000 | 260.45 |
1178582400000 | 256.9 |
1178668800000 | 257.07 |
1178755200000 | 256.91 |
1178841600000 | 256.75 |
1179100800000 | 257.53 |
1179187200000 | 257.9 |
1179273600000 | 257.87 |
1179360000000 | 258.6 |
1179446400000 | 259.36 |
1179705600000 | 260.07 |
1179792000000 | 259.69 |
1179878400000 | 262.11 |
1179964800000 | 261.58 |
1180051200000 | 261.11 |
1180310400000 | 261.61 |
1180396800000 | 262.72 |
1180483200000 | 261.98 |
1180569600000 | 265.56 |
1180656000000 | 267.13 |
1180915200000 | 266.92 |
1181001600000 | 265.07 |
1181088000000 | 261.91 |
1181174400000 | 255.81 |
1181260800000 | 256.05 |
1181520000000 | 259.02 |
1181606400000 | 257.33 |
1181692800000 | 257.66 |
1181779200000 | 262.61 |
1181865600000 | 264.69 |
1182124800000 | 264.68 |
1182211200000 | 264.66 |
1182297600000 | 261.14 |
1182384000000 | 258.68 |
1182470400000 | 257.24 |
1182729600000 | 256.74 |
1182816000000 | 255.54 |
1182902400000 | 253.6 |
1182988800000 | 255.63 |
1183075200000 | 256.99 |
1183334400000 | 258.71 |
1183420800000 | 260.07 |
1183507200000 | 260.43 |
1183593600000 | 259.09 |
1183680000000 | 260.7 |
1183939200000 | 261.91 |
1184025600000 | 259.89 |
1184112000000 | 260.01 |
1184198400000 | 261.61 |
1184284800000 | 262.84 |
1184544000000 | 263.06 |
1184630400000 | 262.7 |
1184716800000 | 261.59 |
1184803200000 | 260.57 |
1184889600000 | 258.31 |
1185148800000 | 258.43 |
1185235200000 | 256.16 |
1185321600000 | 253.97 |
1185408000000 | 248.24 |
1185494400000 | 245.68 |
1185753600000 | 246.25 |
1185840000000 | 250.79 |
1185926400000 | 247.72 |
1186012800000 | 248.94 |
1186099200000 | 246.34 |
1186358400000 | 242.66 |
1186444800000 | 243.96 |
1186531200000 | 249.8 |
1186617600000 | 245.58 |
1186704000000 | 240.23 |
1186963200000 | 244.43 |
1187049600000 | 242.94 |
1187136000000 | 240.91 |
1187222400000 | 234.21 |
1187308800000 | 235.99 |
1187568000000 | 238.99 |
1187654400000 | 238.85 |
1187740800000 | 245.17 |
1187827200000 | 245.33 |
1187913600000 | 245.94 |
1188172800000 | 247.04 |
1188259200000 | 242.64 |
1188345600000 | 245.04 |
1188432000000 | 248.67 |
1188518400000 | 251.68 |
1188777600000 | 251.22 |
1188864000000 | 252.54 |
1188950400000 | 249.47 |
1189036800000 | 248.09 |
1189123200000 | 243.73 |
1189382400000 | 240.87 |
1189468800000 | 244.23 |
1189555200000 | 243.55 |
1189641600000 | 244.25 |
1189728000000 | 243.26 |
1189987200000 | 241.4 |
1190073600000 | 242.52 |
1190160000000 | 247.78 |
1190246400000 | 245.16 |
1190332800000 | 246.16 |
1190592000000 | 245.63 |
1190678400000 | 242.15 |
1190764800000 | 244.98 |
1190851200000 | 247.63 |
1190937600000 | 247.09 |
1191196800000 | 247.07 |
1191283200000 | 248.75 |
1191369600000 | 247.66 |
1191456000000 | 247.34 |
1191542400000 | 248.78 |
1191801600000 | 248.33 |
1191888000000 | 250.59 |
1191974400000 | 250.34 |
1192060800000 | 251.6 |
1192147200000 | 250.55 |
1192406400000 | 248.82 |
1192492800000 | 245.44 |
1192579200000 | 245.84 |
1192665600000 | 244.62 |
1192752000000 | 243.42 |
1193011200000 | 239.36 |
1193097600000 | 242.58 |
1193184000000 | 242.32 |
1193270400000 | 244.02 |
1193356800000 | 244.38 |
1193616000000 | 247.35 |
1193702400000 | 246.06 |
1193788800000 | 249.13 |
1193875200000 | 247.54 |
1193961600000 | 245.58 |
1194220800000 | 244.4 |
1194307200000 | 245.2 |
1194393600000 | 244.35 |
1194480000000 | 241.8 |
1194566400000 | 237.48 |
1194825600000 | 236.72 |
1194912000000 | 236.51 |
1194998400000 | 237.82 |
1195084800000 | 235.73 |
1195171200000 | 234.05 |
1195430400000 | 227.27 |
1195516800000 | 228.13 |
1195603200000 | 223.86 |
1195689600000 | 223.98 |
1195776000000 | 228.08 |
1196035200000 | 229.5 |
1196121600000 | 228.39 |
1196208000000 | 233.4 |
1196294400000 | 234.41 |
1196380800000 | 236.49 |
1196640000000 | 234.89 |
1196726400000 | 229.9 |
1196812800000 | 232.35 |
1196899200000 | 233.99 |
1196985600000 | 237.23 |
1197244800000 | 238.99 |
1197331200000 | 240.32 |
1197417600000 | 241.1 |
1197504000000 | 236.78 |
1197590400000 | 235.33 |
1197849600000 | 231.56 |
1197936000000 | 230.8 |
1198022400000 | 230.65 |
1198108800000 | 229.9 |
1198195200000 | 231.63 |
1198454400000 | 232.42 |
1198713600000 | 233.19 |
1198800000000 | 233.67 |
1199059200000 | 233.8 |
1199232000000 | 233.42 |
1199318400000 | 233.05 |
1199404800000 | 228.49 |
1199664000000 | 226.89 |
1199750400000 | 227.4 |
1199836800000 | 223.25 |
1199923200000 | 219.2 |
1200009600000 | 216.8 |
1200268800000 | 217.95 |
1200355200000 | 210.29 |
1200441600000 | 206.59 |
1200528000000 | 207.7 |
1200614400000 | 204.25 |
1200873600000 | 196.76 |
1200960000000 | 200.51 |
1201046400000 | 197.81 |
1201132800000 | 205.01 |
1201219200000 | 208.17 |
1201478400000 | 204.77 |
1201564800000 | 208.46 |
1201651200000 | 207.35 |
1201737600000 | 206.83 |
1201824000000 | 211.17 |
1202083200000 | 211.85 |
1202169600000 | 205.86 |
1202256000000 | 206.6 |
1202342400000 | 201.74 |
1202428800000 | 200.47 |
1202688000000 | 199.75 |
1202774400000 | 205.43 |
1202860800000 | 205.87 |
1202947200000 | 206.53 |
1203033600000 | 204.41 |
1203292800000 | 207.58 |
1203379200000 | 209.13 |
1203465600000 | 207.26 |
1203552000000 | 209.9 |
1203638400000 | 207.7 |
1203897600000 | 209.88 |
1203984000000 | 212.47 |
1204070400000 | 214.15 |
1204156800000 | 212.3 |
1204243200000 | 210.31 |
1204502400000 | 206.02 |
1204588800000 | 205.87 |
1204675200000 | 208.76 |
1204761600000 | 207.55 |
1204848000000 | 204.62 |
1205107200000 | 201.75 |
1205193600000 | 204.8 |
1205280000000 | 207.08 |
1205366400000 | 204.79 |
1205452800000 | 203.3 |
1205712000000 | 197.95 |
1205798400000 | 201.72 |
1205884800000 | 198.52 |
1205971200000 | 200.16 |
1206403200000 | 207.28 |
1206489600000 | 209.35 |
1206576000000 | 211.46 |
1206662400000 | 211.08 |
1206921600000 | 211.98 |
1207008000000 | 218.29 |
1207094400000 | 219.98 |
1207180800000 | 217.96 |
1207267200000 | 218.64 |
1207526400000 | 221.68 |
1207612800000 | 220.51 |
1207699200000 | 220.21 |
1207785600000 | 219.62 |
1207872000000 | 217.94 |
1208131200000 | 216.22 |
1208217600000 | 217.23 |
1208304000000 | 219.66 |
1208390400000 | 218.8 |
1208476800000 | 220.41 |
1208736000000 | 219.7 |
1208822400000 | 218.79 |
1208908800000 | 220.07 |
1208995200000 | 217.52 |
1209081600000 | 224.39 |
1209340800000 | 226.04 |
1209427200000 | 220.31 |
1209513600000 | 221.48 |
1209600000000 | 221.66 |
1209686400000 | 224.94 |
1209945600000 | 224.27 |
1210032000000 | 222.3 |
1210118400000 | 225.9 |
1210204800000 | 226.4 |
1210291200000 | 223.68 |
1210550400000 | 224.48 |
1210636800000 | 224.57 |
1210723200000 | 224.81 |
1210809600000 | 226.11 |
1210896000000 | 228.08 |
1211155200000 | 230.5 |
1211241600000 | 226.56 |
1211328000000 | 226.38 |
1211414400000 | 228.39 |
1211500800000 | 224.59 |
1211760000000 | 223.81 |
1211846400000 | 222.08 |
1211932800000 | 223.81 |
1212019200000 | 223.7 |
1212105600000 | 223.48 |
1212364800000 | 223.25 |
1212451200000 | 223.43 |
1212537600000 | 220.27 |
1212624000000 | 219.96 |
1212710400000 | 218.83 |
1212969600000 | 215.15 |
1213056000000 | 213.27 |
1213142400000 | 210.24 |
1213228800000 | 210 |
1213315200000 | 210.9 |
1213574400000 | 210.88 |
1213660800000 | 212.99 |
1213747200000 | 208.74 |
1213833600000 | 207.11 |
1213920000000 | 205.98 |
1214179200000 | 202.03 |
1214265600000 | 200.48 |
1214352000000 | 202.98 |
1214438400000 | 199.07 |
1214524800000 | 197.99 |
1214784000000 | 198.7 |
1214870400000 | 194.46 |
1214956800000 | 194.59 |
1215043200000 | 193.8 |
1215129600000 | 192.21 |
1215388800000 | 194.08 |
1215475200000 | 191.38 |
1215561600000 | 194.65 |
1215648000000 | 192.07 |
1215734400000 | 188.85 |
1215993600000 | 187.96 |
1216080000000 | 184.11 |
1216166400000 | 186.55 |
1216252800000 | 190.35 |
1216339200000 | 193.44 |
1216598400000 | 198.41 |
1216684800000 | 195.33 |
1216771200000 | 199.21 |
1216857600000 | 194 |
1216944000000 | 193.07 |
1217203200000 | 191.5 |
1217289600000 | 192.35 |
1217376000000 | 195.16 |
1217462400000 | 194.05 |
1217548800000 | 192.57 |
1217808000000 | 192.21 |
1217894400000 | 195.88 |
1217980800000 | 198.76 |
1218067200000 | 197.36 |
1218153600000 | 200.5 |
1218412800000 | 203.7 |
1218499200000 | 203.59 |
1218585600000 | 197.48 |
1218672000000 | 199.52 |
1218758400000 | 199.99 |
1219017600000 | 200.15 |
1219104000000 | 194.7 |
1219190400000 | 194.66 |
1219276800000 | 193.51 |
1219363200000 | 197.13 |
1219622400000 | 196.68 |
1219708800000 | 196.89 |
1219795200000 | 198.01 |
1219881600000 | 201.13 |
1219968000000 | 202.39 |
1220227200000 | 202.72 |
1220313600000 | 204.48 |
1220400000000 | 203.81 |
1220486400000 | 197.27 |
1220572800000 | 193.24 |
1220832000000 | 198.9 |
1220918400000 | 198.57 |
1221004800000 | 197.05 |
1221091200000 | 194.8 |
1221177600000 | 196.24 |
1221436800000 | 192.9 |
1221523200000 | 190.61 |
1221609600000 | 183.45 |
1221696000000 | 183.06 |
1221782400000 | 194.71 |
1222041600000 | 193.71 |
1222128000000 | 190.65 |
1222214400000 | 189.86 |
1222300800000 | 191.6 |
1222387200000 | 187.69 |
1222646400000 | 177.67 |
1222732800000 | 178.62 |
1222819200000 | 177.71 |
1222905600000 | 174.75 |
1222992000000 | 178.49 |
1223251200000 | 164.41 |
1223337600000 | 159.34 |
1223424000000 | 152.77 |
1223510400000 | 154.41 |
1223596800000 | 148.81 |
1223856000000 | 159.87 |
1223942400000 | 165.82 |
1224028800000 | 158.4 |
1224115200000 | 150.8 |
1224201600000 | 153.15 |
1224460800000 | 158.62 |
1224547200000 | 159.84 |
1224633600000 | 152.16 |
1224720000000 | 148.42 |
1224806400000 | 142.23 |
1225065600000 | 137.53 |
1225152000000 | 139.34 |
1225238400000 | 145.15 |
1225324800000 | 151.99 |
1225411200000 | 154.76 |
1225670400000 | 160.69 |
1225756800000 | 167.1 |
1225843200000 | 164.77 |
1225929600000 | 155.29 |
1226016000000 | 156.7 |
1226275200000 | 158.72 |
1226361600000 | 153.27 |
1226448000000 | 147.64 |
1226534400000 | 146.53 |
1226620800000 | 147.06 |
1226880000000 | 145.46 |
1226966400000 | 143.69 |
1227052800000 | 137.84 |
1227139200000 | 134.7 |
1227225600000 | 132.64 |
1227484800000 | 141.59 |
1227571200000 | 141.75 |
1227657600000 | 142.81 |
1227744000000 | 146 |
1227830400000 | 145.83 |
1228089600000 | 140.87 |
1228176000000 | 142.54 |
1228262400000 | 142.81 |
1228348800000 | 144.93 |
1228435200000 | 139.15 |
1228694400000 | 145.5 |
1228780800000 | 149.74 |
1228867200000 | 151.28 |
1228953600000 | 151.47 |
1229040000000 | 148.76 |
1229299200000 | 150.06 |
1229385600000 | 152.44 |
1229472000000 | 151.64 |
1229558400000 | 150.76 |
1229644800000 | 150.34 |
1229904000000 | 150.8 |
1229990400000 | 152.95 |
1230076800000 | 154.24 |
1230508800000 | 154.23 |
1230595200000 | 157.2 |
1230681600000 | 157.63 |
1230854400000 | 164.46 |
1231113600000 | 167.55 |
1231200000000 | 165.87 |
1231286400000 | 165.15 |
1231372800000 | 163.6 |
1231459200000 | 163.88 |
1231718400000 | 162.6 |
1231804800000 | 160.49 |
1231891200000 | 157.74 |
1231977600000 | 155.76 |
1232064000000 | 156.76 |
1232323200000 | 155.06 |
1232409600000 | 153.25 |
1232496000000 | 153.01 |
1232582400000 | 152.13 |
1232668800000 | 150.2 |
1232928000000 | 152.06 |
1233014400000 | 154.35 |
1233100800000 | 157.53 |
1233187200000 | 154.45 |
1233273600000 | 156.37 |
1233532800000 | 153.74 |
1233619200000 | 156.29 |
1233705600000 | 159.7 |
1233792000000 | 157.89 |
1233878400000 | 161.17 |
1234137600000 | 162.59 |
1234224000000 | 162.27 |
1234310400000 | 164.81 |
1234396800000 | 162.36 |
1234483200000 | 161.44 |
1234742400000 | 162.6 |
1234828800000 | 159.1 |
1234915200000 | 159.24 |
1235001600000 | 158.74 |
1235088000000 | 155.03 |
1235347200000 | 151.78 |
1235433600000 | 151.21 |
1235520000000 | 150.28 |
1235606400000 | 153.58 |
1235692800000 | 153.28 |
1235952000000 | 149.68 |
1236038400000 | 146.85 |
1236124800000 | 151.2 |
1236211200000 | 148.31 |
1236297600000 | 145.15 |
1236556800000 | 141.28 |
1236643200000 | 147.53 |
1236729600000 | 149.6 |
1236816000000 | 147.21 |
1236902400000 | 146.74 |
1237161600000 | 148.14 |
1237248000000 | 146.82 |
1237334400000 | 144.43 |
1237420800000 | 147.59 |
1237507200000 | 147.65 |
1237766400000 | 148.75 |
1237852800000 | 146.88 |
1237939200000 | 148.67 |
1238025600000 | 147.72 |
1238112000000 | 145.35 |
1238371200000 | 142.44 |
1238457600000 | 145.66 |
1238544000000 | 146.5 |
1238630400000 | 154.22 |
1238716800000 | 154.36 |
1238976000000 | 155.9 |
1239062400000 | 154.54 |
1239148800000 | 155.69 |
1239235200000 | 157.26 |
1239667200000 | 159.6 |
1239753600000 | 161.21 |
1239840000000 | 165.61 |
1239926400000 | 169.27 |
1240185600000 | 164.84 |
1240272000000 | 165.16 |
1240358400000 | 169.12 |
1240444800000 | 169.69 |
1240531200000 | 171.78 |
1240790400000 | 171.26 |
1240876800000 | 169.36 |
1240963200000 | 173.27 |
1241049600000 | 176.63 |
1241136000000 | 176.73 |
1241395200000 | 183.29 |
1241481600000 | 185.02 |
1241568000000 | 190.29 |
1241654400000 | 188.34 |
1241740800000 | 191.03 |
1242000000000 | 184.95 |
1242086400000 | 183.43 |
1242172800000 | 177.8 |
1242259200000 | 180.22 |
1242345600000 | 180.55 |
1242604800000 | 183.8 |
1242691200000 | 185.21 |
1242777600000 | 188.04 |
1242864000000 | 189.19 |
1242950400000 | 184.27 |
1243209600000 | 184.76 |
1243296000000 | 183.71 |
1243382400000 | 186.4 |
1243468800000 | 186.44 |
1243555200000 | 185.55 |
1243814400000 | 187.89 |
1243900800000 | 191.46 |
1243987200000 | 189.11 |
1244073600000 | 188.46 |
1244160000000 | 189.07 |
1244419200000 | 186.52 |
1244505600000 | 187.82 |
1244592000000 | 190.21 |
1244678400000 | 192.74 |
1244764800000 | 191.55 |
1245024000000 | 188.78 |
1245110400000 | 189.89 |
1245196800000 | 186.3 |
1245283200000 | 186.45 |
1245369600000 | 186.63 |
1245628800000 | 184.16 |
1245715200000 | 183.5 |
1245801600000 | 186.74 |
1245888000000 | 187.48 |
1245974400000 | 186.97 |
1246233600000 | 189.8 |
1246320000000 | 187.56 |
1246406400000 | 189.22 |
1246492800000 | 189.35 |
1246579200000 | 188.41 |
1246838400000 | 186.69 |
1246924800000 | 188.23 |
1247011200000 | 185.89 |
1247097600000 | 184.83 |
1247184000000 | 183.42 |
1247443200000 | 185.29 |
1247529600000 | 186.72 |
1247616000000 | 190.67 |
1247702400000 | 190.34 |
1247788800000 | 193.73 |
1248048000000 | 194.71 |
1248134400000 | 195.7 |
1248220800000 | 196.34 |
1248307200000 | 196.99 |
1248393600000 | 196.58 |
1248652800000 | 196.82 |
1248739200000 | 195.69 |
1248825600000 | 195.59 |
1248912000000 | 198.69 |
1248998400000 | 198.09 |
1249257600000 | 199.98 |
1249344000000 | 199.59 |
1249430400000 | 202.02 |
1249516800000 | 203.17 |
1249603200000 | 203.6 |
1249862400000 | 203.08 |
1249948800000 | 202.8 |
1250035200000 | 203.56 |
1250121600000 | 206.48 |
1250208000000 | 206.24 |
1250467200000 | 201.61 |
1250553600000 | 202.91 |
1250640000000 | 202.82 |
1250726400000 | 205.74 |
1250812800000 | 208.03 |
1251072000000 | 212.02 |
1251158400000 | 212.05 |
1251244800000 | 211.28 |
1251331200000 | 212.29 |
1251417600000 | 215.53 |
1251676800000 | 212.75 |
1251763200000 | 210.63 |
1251849600000 | 206.75 |
1251936000000 | 209.79 |
1252022400000 | 212.71 |
1252281600000 | 214.77 |
1252368000000 | 217.56 |
1252454400000 | 219.39 |
1252540800000 | 220.23 |
1252627200000 | 219.88 |
1252886400000 | 219.22 |
1252972800000 | 220.34 |
1253059200000 | 222.67 |
1253145600000 | 223.66 |
1253232000000 | 223.47 |
1253491200000 | 224.05 |
1253577600000 | 224.57 |
1253664000000 | 225 |
1253750400000 | 222.24 |
1253836800000 | 222.99 |
1254096000000 | 225.71 |
1254182400000 | 224.84 |
1254268800000 | 223.21 |
1254355200000 | 219.57 |
1254441600000 | 216.95 |
1254700800000 | 219.35 |
1254787200000 | 222.04 |
1254873600000 | 222.76 |
1254960000000 | 224.81 |
1255046400000 | 225.69 |
1255305600000 | 228.21 |
1255392000000 | 227.12 |
1255478400000 | 229.36 |
1255564800000 | 228.79 |
1255651200000 | 229.95 |
1255910400000 | 231.82 |
1255996800000 | 231.92 |
1256083200000 | 229.91 |
1256169600000 | 229.04 |
1256256000000 | 228.38 |
1256515200000 | 225.47 |
1256601600000 | 226.59 |
1256688000000 | 224.14 |
1256774400000 | 226.33 |
1256860800000 | 227.49 |
1257120000000 | 226.87 |
1257206400000 | 225.5 |
1257292800000 | 229.38 |
1257379200000 | 229.78 |
1257465600000 | 230.7 |
1257724800000 | 232.08 |
1257811200000 | 230.73 |
1257897600000 | 232.2 |
1257984000000 | 234.36 |
1258070400000 | 233.78 |
1258329600000 | 235.87 |
1258416000000 | 235.19 |
1258502400000 | 236.38 |
1258588800000 | 233.55 |
1258675200000 | 234.32 |
1258934400000 | 236.73 |
1259020800000 | 236.61 |
1259107200000 | 237.48 |
1259193600000 | 233.05 |
1259280000000 | 234.8 |
1259539200000 | 232.38 |
1259625600000 | 236.32 |
1259712000000 | 235.12 |
1259798400000 | 234.44 |
1259884800000 | 235.55 |
1260144000000 | 237.92 |
1260230400000 | 236.85 |
1260316800000 | 234.88 |
1260403200000 | 236.09 |
1260489600000 | 237.34 |
1260748800000 | 237.56 |
1260835200000 | 238.09 |
1260921600000 | 238.5 |
1261008000000 | 238.23 |
1261094400000 | 237.02 |
1261353600000 | 239.25 |
1261440000000 | 241.85 |
1261526400000 | 241.84 |
1261612800000 | 242.65 |
1261958400000 | 241.57 |
1262044800000 | 242.48 |
1262131200000 | 240.97 |
1262217600000 | 240.73 |
1262563200000 | 243.99 |
1262649600000 | 245.55 |
1262736000000 | 245.63 |
1262822400000 | 245.7 |
1262908800000 | 247.72 |
1263168000000 | 247.96 |
1263254400000 | 244.99 |
1263340800000 | 245.59 |
1263427200000 | 246.85 |
1263513600000 | 245.48 |
1263772800000 | 247.4 |
1263859200000 | 248.52 |
1263945600000 | 246.49 |
1264032000000 | 245.66 |
1264118400000 | 244.21 |
1264377600000 | 243.68 |
1264464000000 | 241.93 |
1264550400000 | 244.13 |
1264636800000 | 244.66 |
1264723200000 | 245.93 |
1264982400000 | 247.56 |
1265068800000 | 248.49 |
1265155200000 | 248.43 |
1265241600000 | 245.84 |
1265328000000 | 242.05 |
1265587200000 | 240.22 |
1265673600000 | 240.62 |
1265760000000 | 239.54 |
1265846400000 | 239.22 |
1265932800000 | 236.05 |
1266192000000 | 233.94 |
1266278400000 | 236.79 |
1266364800000 | 237.58 |
1266451200000 | 237.95 |
1266537600000 | 240.25 |
1266796800000 | 239.74 |
1266883200000 | 239.13 |
1266969600000 | 239.21 |
1267056000000 | 236.89 |
1267142400000 | 237.53 |
1267401600000 | 242.22 |
1267488000000 | 244.91 |
1267574400000 | 247.19 |
1267660800000 | 246.85 |
1267747200000 | 248.81 |
1268006400000 | 250.17 |
1268092800000 | 250.69 |
1268179200000 | 253.56 |
1268265600000 | 251.66 |
1268352000000 | 254.64 |
1268611200000 | 254.14 |
1268697600000 | 255.73 |
1268784000000 | 256 |
1268870400000 | 254.01 |
1268956800000 | 252.95 |
1269216000000 | 255.09 |
1269302400000 | 256.23 |
1269388800000 | 256.46 |
1269475200000 | 257.43 |
1269561600000 | 259.01 |
1269820800000 | 259.49 |
1269907200000 | 258.23 |
1269993600000 | 258.08 |
1270080000000 | 258.37 |
1270512000000 | 259.8 |
1270598400000 | 260.54 |
1270684800000 | 259.3 |
1270771200000 | 260.95 |
1271030400000 | 261.57 |
1271116800000 | 259.98 |
1271203200000 | 261.32 |
1271289600000 | 261.1 |
1271376000000 | 258.93 |
1271635200000 | 257.02 |
1271721600000 | 259.59 |
1271808000000 | 258.08 |
1271894400000 | 256.91 |
1271980800000 | 258.81 |
1272240000000 | 258.49 |
1272326400000 | 253.98 |
1272412800000 | 251.58 |
1272499200000 | 255 |
1272585600000 | 256.51 |
1272844800000 | 257 |
1272931200000 | 250.28 |
1273017600000 | 246.69 |
1273104000000 | 243.22 |
1273190400000 | 235.76 |
1273449600000 | 247.93 |
1273536000000 | 246.31 |
1273622400000 | 250.14 |
1273708800000 | 250.24 |
1273795200000 | 245.58 |
1274054400000 | 245.03 |
1274140800000 | 247.34 |
1274227200000 | 242.25 |
1274313600000 | 239.56 |
1274400000000 | 237.66 |
1274659200000 | 236.43 |
1274745600000 | 232.17 |
1274832000000 | 236.91 |
1274918400000 | 242.93 |
1275004800000 | 242.02 |
1275264000000 | 240.95 |
1275350400000 | 240.73 |
1275436800000 | 242.7 |
1275523200000 | 245.73 |
1275609600000 | 242.97 |
1275868800000 | 241.12 |
1275955200000 | 239.63 |
1276041600000 | 243.31 |
1276128000000 | 246.82 |
1276214400000 | 247.29 |
1276473600000 | 249.77 |
1276560000000 | 251.38 |
1276646400000 | 250.49 |
1276732800000 | 250.43 |
1276819200000 | 251.38 |
1277078400000 | 251.88 |
1277164800000 | 252.05 |
1277251200000 | 249.86 |
1277337600000 | 245.92 |
1277424000000 | 245.3 |
1277683200000 | 246.13 |
1277769600000 | 239.08 |
1277856000000 | 240.2 |
1277942400000 | 237.14 |
1278028800000 | 237.54 |
1278288000000 | 238.59 |
1278374400000 | 243.86 |
1278460800000 | 245.21 |
1278547200000 | 244.91 |
1278633600000 | 245.49 |
1278892800000 | 245.85 |
1278979200000 | 249.61 |
1279065600000 | 249.92 |
1279152000000 | 249.37 |
1279238400000 | 245.1 |
1279497600000 | 245.34 |
1279584000000 | 245.06 |
1279670400000 | 248.08 |
1279756800000 | 252.55 |
1279843200000 | 253.12 |
1280102400000 | 254.2 |
1280188800000 | 253.7 |
1280275200000 | 252.94 |
1280361600000 | 252.29 |
1280448000000 | 251.35 |
1280707200000 | 254.52 |
1280793600000 | 255.43 |
1280880000000 | 256.03 |
1280966400000 | 257.14 |
1281052800000 | 254.73 |
1281312000000 | 256.25 |
1281398400000 | 254.36 |
1281484800000 | 250.28 |
1281571200000 | 249.78 |
1281657600000 | 252.11 |
1281916800000 | 252.44 |
1282003200000 | 254.19 |
1282089600000 | 254.8 |
1282176000000 | 252.66 |
1282262400000 | 247.89 |
1282521600000 | 248.41 |
1282608000000 | 245.82 |
1282694400000 | 243.68 |
1282780800000 | 245.04 |
1282867200000 | 246.91 |
1283126400000 | 246.84 |
1283212800000 | 246.73 |
1283299200000 | 252.2 |
1283385600000 | 252.03 |
1283472000000 | 253.6 |
1283731200000 | 254.12 |
1283817600000 | 252.88 |
1283904000000 | 254.41 |
1283990400000 | 256.62 |
1284076800000 | 257.9 |
1284336000000 | 260.06 |
1284422400000 | 259.96 |
1284508800000 | 259.81 |
1284595200000 | 260.31 |
1284681600000 | 260.83 |
1284940800000 | 262.16 |
1285027200000 | 262.79 |
1285113600000 | 261 |
1285200000000 | 259.97 |
1285286400000 | 262.83 |
1285545600000 | 262.74 |
1285632000000 | 265.49 |
1285718400000 | 264.21 |
1285804800000 | 265.37 |
1285891200000 | 266.43 |
1286150400000 | 264.1 |
1286236800000 | 266.8 |
1286323200000 | 268.12 |
1286409600000 | 268.1 |
1286496000000 | 269.19 |
1286755200000 | 270.07 |
1286841600000 | 270.73 |
1286928000000 | 274.68 |
1287014400000 | 272.3 |
1287100800000 | 270.65 |
1287360000000 | 270.54 |
1287446400000 | 270.29 |
1287532800000 | 271.36 |
1287619200000 | 274.53 |
1287705600000 | 271.46 |
1287964800000 | 272.19 |
1288051200000 | 275.35 |
1288137600000 | 274.31 |
1288224000000 | 272.68 |
1288310400000 | 271.53 |
1288569600000 | 272.71 |
1288656000000 | 273.47 |
1288742400000 | 271.41 |
1288828800000 | 274.67 |
1288915200000 | 273.91 |
1289174400000 | 274.27 |
1289260800000 | 276.41 |
1289347200000 | 275.62 |
1289433600000 | 275.15 |
1289520000000 | 273.87 |
1289779200000 | 276.81 |
1289865600000 | 272.61 |
1289952000000 | 272.51 |
1290038400000 | 276.06 |
1290124800000 | 276.9 |
1290384000000 | 276.25 |
1290470400000 | 270.92 |
1290556800000 | 272.12 |
1290643200000 | 274.02 |
1290729600000 | 273.37 |
1290988800000 | 268.25 |
1291075200000 | 265.99 |
1291161600000 | 271.57 |
1291248000000 | 274.09 |
1291334400000 | 273.63 |
1291593600000 | 273.46 |
1291680000000 | 276.23 |
1291766400000 | 275.91 |
1291852800000 | 273.98 |
1291939200000 | 274.39 |
1292198400000 | 277.38 |
1292284800000 | 277.72 |
1292371200000 | 276.84 |
1292457600000 | 276.35 |
1292544000000 | 275.21 |
1292803200000 | 276.62 |
1292889600000 | 278.27 |
1292976000000 | 279.13 |
1293062400000 | 279.18 |
1293148800000 | 279.5 |
1293408000000 | 279.19 |
1293494400000 | 280.17 |
1293580800000 | 281.73 |
1293667200000 | 279.42 |
1293753600000 | 280.05 |
1294012800000 | 284.13 |
1294099200000 | 282.68 |
1294185600000 | 281.97 |
1294272000000 | 283.02 |
1294358400000 | 283.39 |
1294617600000 | 282.5 |
1294704000000 | 285.21 |
1294790400000 | 286.1 |
1294876800000 | 286.27 |
1294963200000 | 285.36 |
1295222400000 | 284.65 |
1295308800000 | 286.35 |
1295395200000 | 281.59 |
1295481600000 | 279.3 |
1295568000000 | 281.74 |
1295827200000 | 281.92 |
1295913600000 | 282.36 |
1296000000000 | 283.04 |
1296086400000 | 282.33 |
1296172800000 | 281.27 |
1296432000000 | 279.73 |
1296518400000 | 281.11 |
1296604800000 | 280.14 |
1296691200000 | 278.7 |
1296777600000 | 278.16 |
1297036800000 | 279.19 |
1297123200000 | 277.64 |
1297209600000 | 279.08 |
1297296000000 | 276.04 |
1297382400000 | 276.03 |
1297641600000 | 276.11 |
1297728000000 | 273.75 |
1297814400000 | 273.79 |
1297900800000 | 273.08 |
1297987200000 | 274.15 |
1298246400000 | 273.4 |
1298332800000 | 272.12 |
1298419200000 | 269.9 |
1298505600000 | 269.99 |
1298592000000 | 273.39 |
1298851200000 | 273.95 |
1298937600000 | 273.54 |
1299024000000 | 272.52 |
1299110400000 | 275.11 |
1299196800000 | 275.95 |
1299456000000 | 275.91 |
1299542400000 | 277.84 |
1299628800000 | 279.05 |
1299715200000 | 277.26 |
1299801600000 | 273.71 |
1300060800000 | 271.68 |
1300147200000 | 268.63 |
1300233600000 | 267.93 |
1300320000000 | 270.72 |
1300406400000 | 272.52 |
1300665600000 | 276.58 |
1300752000000 | 276.83 |
1300838400000 | 278.11 |
1300924800000 | 281.87 |
1301011200000 | 283.77 |
1301270400000 | 283.99 |
1301356800000 | 283.24 |
1301443200000 | 284.93 |
1301529600000 | 284.66 |
1301616000000 | 286.9 |
1301875200000 | 288.37 |
1301961600000 | 288.6 |
1302048000000 | 289.63 |
1302134400000 | 288.11 |
1302220800000 | 289.37 |
1302480000000 | 289.59 |
1302566400000 | 286.66 |
1302652800000 | 287.68 |
1302739200000 | 285.34 |
1302825600000 | 283.89 |
1303084800000 | 280.73 |
1303171200000 | 280.98 |
1303257600000 | 282.44 |
1303344000000 | 282.96 |
1303776000000 | 285.83 |
1303862400000 | 287.1 |
1303948800000 | 288.14 |
1304035200000 | 288.82 |
1304294400000 | 290.37 |
1304380800000 | 288.85 |
1304467200000 | 287.28 |
1304553600000 | 287.07 |
1304640000000 | 290.07 |
1304899200000 | 290.27 |
1304985600000 | 291.63 |
1305072000000 | 292.45 |
1305158400000 | 291.48 |
1305244800000 | 292.99 |
1305504000000 | 291.92 |
1305590400000 | 289.52 |
1305676800000 | 290.44 |
1305763200000 | 291.53 |
1305849600000 | 291.55 |
1306108800000 | 287.5 |
1306195200000 | 287.05 |
1306281600000 | 286.52 |
1306368000000 | 285.54 |
1306454400000 | 286.01 |
1306713600000 | 285.88 |
1306800000000 | 287.81 |
1306886400000 | 288.05 |
1306972800000 | 289.32 |
1307059200000 | 285.27 |
1307318400000 | 285.05 |
1307404800000 | 283.21 |
1307491200000 | 278.24 |
1307577600000 | 279.69 |
1307664000000 | 277.51 |
1307923200000 | 276.88 |
1308009600000 | 278.54 |
1308096000000 | 274.55 |
1308182400000 | 271.19 |
1308268800000 | 272.77 |
1308528000000 | 267.38 |
1308614400000 | 271.12 |
1308700800000 | 269.56 |
1308787200000 | 266.91 |
1308873600000 | 266.82 |
1309132800000 | 266.72 |
1309219200000 | 268.26 |
1309305600000 | 274.03 |
1309392000000 | 278.84 |
1309478400000 | 279.91 |
1309737600000 | 281.11 |
1309824000000 | 280.08 |
1309910400000 | 278.18 |
1309996800000 | 281.81 |
1310083200000 | 278.87 |
1310342400000 | 272.98 |
1310428800000 | 272.87 |
1310515200000 | 274.52 |
1310601600000 | 272.07 |
1310688000000 | 270.8 |
1310947200000 | 267.57 |
1311033600000 | 267.58 |
1311120000000 | 270.6 |
1311206400000 | 273.69 |
1311292800000 | 276.11 |
1311552000000 | 274.71 |
1311638400000 | 273.53 |
1311724800000 | 271.32 |
1311811200000 | 269.88 |
1311897600000 | 268.29 |
1312156800000 | 262.98 |
1312243200000 | 256.23 |
1312329600000 | 251.33 |
1312416000000 | 242.06 |
1312502400000 | 239.86 |
1312761600000 | 227.97 |
1312848000000 | 234.68 |
1312934400000 | 231.64 |
1313020800000 | 241.16 |
1313107200000 | 249.27 |
1313366400000 | 251.82 |
1313452800000 | 248.16 |
1313539200000 | 249.53 |
1313625600000 | 239.1 |
1313712000000 | 235.12 |
1313971200000 | 238.05 |
1314057600000 | 240.84 |
1314144000000 | 243.64 |
1314230400000 | 241.72 |
1314316800000 | 241.48 |
1314576000000 | 247.56 |
1314662400000 | 250.4 |
1314748800000 | 255.8 |
1314835200000 | 255.32 |
1314921600000 | 250.07 |
1315180800000 | 241.2 |
1315267200000 | 240.1 |
1315353600000 | 245.78 |
1315440000000 | 246.07 |
1315526400000 | 238.75 |
1315785600000 | 234.74 |
1315872000000 | 237.02 |
1315958400000 | 240.23 |
1316044800000 | 245.56 |
1316131200000 | 248.42 |
1316390400000 | 242.84 |
1316476800000 | 244.8 |
1316563200000 | 244.37 |
1316649600000 | 236.76 |
1316736000000 | 235.62 |
1316995200000 | 236.68 |
1317081600000 | 243.63 |
1317168000000 | 242.99 |
1317254400000 | 246.23 |
1317340800000 | 243.65 |
1317600000000 | 240.18 |
1317686400000 | 234.28 |
1317772800000 | 239.54 |
1317859200000 | 244.67 |
1317945600000 | 243 |
1318204800000 | 249.2 |
1318291200000 | 248.04 |
1318377600000 | 251.28 |
1318464000000 | 251.12 |
1318550400000 | 255.26 |
1318809600000 | 251.67 |
1318896000000 | 252.34 |
1318982400000 | 250.88 |
1319068800000 | 249.76 |
1319155200000 | 254.5 |
1319414400000 | 256.44 |
1319500800000 | 255.57 |
1319587200000 | 257.82 |
1319673600000 | 263.54 |
1319760000000 | 262.76 |
1320019200000 | 256.92 |
1320105600000 | 249.25 |
1320192000000 | 251.98 |
1320278400000 | 255.54 |
1320364800000 | 254.76 |
1320624000000 | 253.19 |
1320710400000 | 253.6 |
1320796800000 | 249.92 |
1320883200000 | 249.91 |
1320969600000 | 255.8 |
1321228800000 | 255.19 |
1321315200000 | 253.84 |
1321401600000 | 253.88 |
1321488000000 | 251.22 |
1321574400000 | 250.34 |
1321833600000 | 244.23 |
1321920000000 | 244.35 |
1322006400000 | 241.5 |
1322092800000 | 241.23 |
1322179200000 | 242.71 |
1322438400000 | 251.26 |
1322524800000 | 250.89 |
1322611200000 | 256.52 |
1322697600000 | 254.5 |
1322784000000 | 254.02 |
1323043200000 | 256.02 |
1323129600000 | 255.67 |
1323216000000 | 253.69 |
1323302400000 | 250.38 |
1323388800000 | 250.98 |
1323648000000 | 246.97 |
1323734400000 | 249.5 |
1323820800000 | 244.49 |
1323907200000 | 246.33 |
1323993600000 | 244.57 |
1324252800000 | 244.61 |
1324339200000 | 250.59 |
1324425600000 | 249.66 |
1324512000000 | 251.65 |
1324598400000 | 255.56 |
1324944000000 | 253.94 |
1325030400000 | 253.17 |
1325116800000 | 254.01 |
1325203200000 | 255.56 |
1325462400000 | 259.59 |
1325548800000 | 261.88 |
1325635200000 | 258.11 |
1325721600000 | 256.25 |
1325808000000 | 255.87 |
1326067200000 | 253.97 |
1326153600000 | 255.9 |
1326240000000 | 257.11 |
1326326400000 | 260.04 |
1326412800000 | 258.17 |
1326672000000 | 259.12 |
1326758400000 | 260.62 |
1326844800000 | 260.43 |
1326931200000 | 261.76 |
1327017600000 | 260.81 |
1327276800000 | 262.3 |
1327363200000 | 259.76 |
1327449600000 | 259.81 |
1327536000000 | 263.14 |
1327622400000 | 263.34 |
1327881600000 | 259.41 |
1327968000000 | 263.12 |
1328054400000 | 268.04 |
1328140800000 | 267.44 |
1328227200000 | 267.76 |
1328486400000 | 266.74 |
1328572800000 | 264.71 |
1328659200000 | 266.61 |
1328745600000 | 266.2 |
1328832000000 | 265.26 |
1329091200000 | 266.41 |
1329177600000 | 264.36 |
1329264000000 | 265.91 |
1329350400000 | 266.51 |
1329436800000 | 269.05 |
1329696000000 | 270.71 |
1329782400000 | 270.42 |
1329868800000 | 269.73 |
1329955200000 | 268.68 |
1330041600000 | 269.85 |
1330300800000 | 268.95 |
1330387200000 | 269.45 |
1330473600000 | 269.96 |
1330560000000 | 271.7 |
1330646400000 | 272.64 |
1330905600000 | 271.34 |
1330992000000 | 265.53 |
1331078400000 | 268.52 |
1331164800000 | 271.09 |
1331251200000 | 271.62 |
1331510400000 | 272.22 |
1331596800000 | 274.19 |
1331683200000 | 275.45 |
1331769600000 | 275.21 |
1331856000000 | 274.85 |
1332115200000 | 274.88 |
1332201600000 | 274.2 |
1332288000000 | 272.18 |
1332374400000 | 270.81 |
1332460800000 | 271.62 |
1332720000000 | 274.98 |
1332806400000 | 273.39 |
1332892800000 | 272.05 |
1332979200000 | 267.91 |
1333065600000 | 270.84 |
1333324800000 | 272.65 |
1333411200000 | 271.99 |
1333497600000 | 266.98 |
1333584000000 | 267.17 |
1334016000000 | 263.47 |
1334102400000 | 265.37 |
1334188800000 | 267.43 |
1334275200000 | 265.47 |
1334534400000 | 266.71 |
1334620800000 | 272.21 |
1334707200000 | 272.47 |
1334793600000 | 270.44 |
1334880000000 | 271.94 |
1335139200000 | 267.56 |
1335225600000 | 271.5 |
1335312000000 | 273.08 |
1335398400000 | 271.02 |
1335484800000 | 274.79 |
1335744000000 | 275.79 |
1335830400000 | 275.9 |
1335916800000 | 274.16 |
1336003200000 | 276.89 |
1336089600000 | 274.94 |
1336348800000 | 274.76 |
1336435200000 | 273.56 |
1336521600000 | 272.52 |
1336608000000 | 275.61 |
1336694400000 | 277.51 |
1336953600000 | 273.96 |
1337040000000 | 273.68 |
1337126400000 | 272.44 |
1337212800000 | 273.18 |
1337299200000 | 268.39 |
1337558400000 | 271.18 |
1337644800000 | 275.14 |
1337731200000 | 269.38 |
1337817600000 | 269.64 |
1337904000000 | 270.39 |
1338163200000 | 269.62 |
1338249600000 | 271.72 |
1338336000000 | 268.94 |
1338422400000 | 267.97 |
1338508800000 | 262.29 |
1338768000000 | 259.14 |
1338854400000 | 258.82 |
1338940800000 | 261.98 |
1339027200000 | 265.03 |
1339113600000 | 264.21 |
1339372800000 | 262.92 |
1339459200000 | 262.18 |
1339545600000 | 260.58 |
1339632000000 | 261.66 |
1339718400000 | 263.04 |
1339977600000 | 263.61 |
1340064000000 | 266.52 |
1340150400000 | 268.45 |
1340236800000 | 266.74 |
1340323200000 | 266.2 |
1340582400000 | 263.18 |
1340668800000 | 262.25 |
1340755200000 | 265.51 |
1340841600000 | 263.26 |
1340928000000 | 270.1 |
1341187200000 | 271.77 |
1341273600000 | 274.27 |
1341360000000 | 272.77 |
1341446400000 | 272.5 |
1341532800000 | 270.19 |
1341792000000 | 269.06 |
1341878400000 | 269.8 |
1341964800000 | 269.65 |
1342051200000 | 266.61 |
1342137600000 | 270.78 |
1342396800000 | 272.75 |
1342483200000 | 271.59 |
1342569600000 | 273.15 |
1342656000000 | 275.63 |
1342742400000 | 272.55 |
1343001600000 | 268.33 |
1343088000000 | 267.41 |
1343174400000 | 267.87 |
1343260800000 | 272.62 |
1343347200000 | 274.35 |
1343606400000 | 272.93 |
1343692800000 | 272.22 |
1343779200000 | 270.95 |
1343865600000 | 267.72 |
1343952000000 | 271.8 |
1344211200000 | 273.32 |
1344297600000 | 274.19 |
1344384000000 | 273.22 |
1344470400000 | 274.22 |
1344556800000 | 271.83 |
1344816000000 | 271.88 |
1344902400000 | 273.16 |
1344988800000 | 271.62 |
1345075200000 | 272.3 |
1345161600000 | 273.85 |
1345420800000 | 272.95 |
1345507200000 | 274.66 |
1345593600000 | 272.06 |
1345680000000 | 270.05 |
1345766400000 | 269.18 |
1346025600000 | 270.88 |
1346112000000 | 269.27 |
1346198400000 | 271.47 |
1346284800000 | 269.61 |
1346371200000 | 271.69 |
1346630400000 | 274.33 |
1346716800000 | 273.25 |
1346803200000 | 273.95 |
1346889600000 | 278.64 |
1346976000000 | 279.86 |
1347235200000 | 279.57 |
1347321600000 | 280.45 |
1347408000000 | 282.13 |
1347494400000 | 283.32 |
1347580800000 | 288.45 |
1347840000000 | 287.71 |
1347926400000 | 285.45 |
1348012800000 | 284.83 |
1348099200000 | 284.51 |
1348185600000 | 286.27 |
1348444800000 | 285.2 |
1348531200000 | 286.84 |
1348617600000 | 283.44 |
1348704000000 | 282.48 |
1348790400000 | 281.43 |
1349049600000 | 283.12 |
1349136000000 | 284.16 |
1349222400000 | 285.34 |
1349308800000 | 285.08 |
1349395200000 | 288.35 |
1349654400000 | 286.6 |
1349740800000 | 286.64 |
1349827200000 | 284.66 |
1349913600000 | 286.62 |
1350000000000 | 285.2 |
1350259200000 | 285.96 |
1350345600000 | 288.62 |
1350432000000 | 290.9 |
1350518400000 | 290.09 |
1350604800000 | 286.51 |
1350864000000 | 286.2 |
1350950400000 | 282.96 |
1351036800000 | 285.4 |
1351123200000 | 284.56 |
1351209600000 | 284.54 |
1351468800000 | 283.58 |
1351555200000 | 285.08 |
1351641600000 | 284.85 |
1351728000000 | 287.09 |
1351814400000 | 287.74 |
1352073600000 | 285.15 |
1352160000000 | 286.12 |
1352246400000 | 284.16 |
1352332800000 | 282.73 |
1352419200000 | 283.75 |
1352678400000 | 283.99 |
1352764800000 | 283.66 |
1352851200000 | 283.86 |
1352937600000 | 280.82 |
1353024000000 | 279.21 |
1353283200000 | 282.52 |
1353369600000 | 283.78 |
1353456000000 | 284.05 |
1353542400000 | 285.67 |
1353628800000 | 286.15 |
1353888000000 | 283.47 |
1353974400000 | 283.76 |
1354060800000 | 283.21 |
1354147200000 | 287.38 |
1354233600000 | 289.86 |
1354492800000 | 290.4 |
1354579200000 | 289.14 |
1354665600000 | 289.99 |
1354752000000 | 290.91 |
1354838400000 | 291.33 |
1355097600000 | 292.72 |
1355184000000 | 294.34 |
1355270400000 | 295.03 |
1355356800000 | 294.1 |
1355443200000 | 295.96 |
1355702400000 | 295.3 |
1355788800000 | 296.22 |
1355875200000 | 295.28 |
1355961600000 | 293.73 |
1356048000000 | 293.58 |
1356307200000 | 293.46 |
1356566400000 | 293.53 |
1356652800000 | 292.19 |
1356912000000 | 292.11 |
1357084800000 | 297.55 |
1357171200000 | 297.67 |
1357257600000 | 298.43 |
1357516800000 | 297.41 |
1357603200000 | 299.16 |
1357689600000 | 300.43 |
1357776000000 | 298.82 |
1357862400000 | 299.5 |
1358121600000 | 299.34 |
1358208000000 | 298.03 |
1358294400000 | 298.95 |
1358380800000 | 301.72 |
1358467200000 | 301.12 |
1358726400000 | 301.98 |
1358812800000 | 301.78 |
1358899200000 | 302.76 |
1358985600000 | 304.3 |
1359072000000 | 305.94 |
1359331200000 | 305.73 |
1359417600000 | 305.64 |
1359504000000 | 306.42 |
1359590400000 | 306.16 |
1359676800000 | 308.08 |
1359936000000 | 304.87 |
1360022400000 | 306.46 |
1360108800000 | 305.32 |
1360195200000 | 304.41 |
1360281600000 | 305.09 |
1360540800000 | 304.57 |
1360627200000 | 305.37 |
1360713600000 | 307.61 |
1360800000000 | 305.63 |
1360886400000 | 307.72 |
1361145600000 | 308.26 |
1361232000000 | 310.23 |
1361318400000 | 310.53 |
1361404800000 | 307.77 |
1361491200000 | 310.2 |
1361750400000 | 310.75 |
1361836800000 | 307.37 |
1361923200000 | 309.15 |
1362009600000 | 309.72 |
1362096000000 | 309.71 |
1362355200000 | 310.81 |
1362441600000 | 313.16 |
1362528000000 | 312.1 |
1362614400000 | 312.01 |
1362700800000 | 313.95 |
1362960000000 | 313.98 |
1363046400000 | 311.22 |
1363132800000 | 312.05 |
1363219200000 | 314.68 |
1363305600000 | 313.59 |
1363564800000 | 312.33 |
1363651200000 | 310.3 |
1363737600000 | 312.07 |
1363824000000 | 311.8 |
1363910400000 | 313.54 |
1364169600000 | 312.61 |
1364256000000 | 311.12 |
1364342400000 | 309.43 |
1364428800000 | 311.9 |
1364860800000 | 315.2 |
1364947200000 | 314.68 |
1365033600000 | 314.07 |
1365120000000 | 309.5 |
1365379200000 | 308.93 |
1365465600000 | 310.54 |
1365552000000 | 313.88 |
1365638400000 | 313.93 |
1365724800000 | 313.51 |
1365984000000 | 311.49 |
1366070400000 | 309.15 |
1366156800000 | 307.88 |
1366243200000 | 309.18 |
1366329600000 | 310.12 |
1366588800000 | 310.05 |
1366675200000 | 316.12 |
1366761600000 | 318.76 |
1366848000000 | 321.52 |
1366934400000 | 320.94 |
1367193600000 | 322.68 |
1367280000000 | 323.97 |
1367366400000 | 323.89 |
1367452800000 | 322.48 |
1367539200000 | 324.58 |
1367798400000 | 325.69 |
1367884800000 | 326.68 |
1367971200000 | 329.58 |
1368057600000 | 329.61 |
1368144000000 | 332.74 |
1368403200000 | 333.23 |
1368489600000 | 334.34 |
1368576000000 | 336.21 |
1368662400000 | 336.46 |
1368748800000 | 337.43 |
1369008000000 | 337.18 |
1369094400000 | 338.83 |
1369180800000 | 338.46 |
1369267200000 | 332.73 |
1369353600000 | 332.73 |
1369612800000 | 334.21 |
1369699200000 | 336.45 |
1369785600000 | 331.95 |
1369872000000 | 331.14 |
1369958400000 | 329.42 |
1370217600000 | 325.91 |
1370304000000 | 326.26 |
1370390400000 | 322.79 |
1370476800000 | 322.57 |
1370563200000 | 324.48 |
1370822400000 | 324.77 |
1370908800000 | 320.93 |
1370995200000 | 321.41 |
1371081600000 | 320.26 |
1371168000000 | 320.2 |
1371427200000 | 324.48 |
1371513600000 | 325.75 |
1371600000000 | 322 |
1371686400000 | 314.69 |
1371772800000 | 315.17 |
1372032000000 | 307.6 |
1372118400000 | 311.29 |
1372204800000 | 315.12 |
1372291200000 | 319.06 |
1372377600000 | 317.06 |
1372636800000 | 318.01 |
1372723200000 | 319.8 |
1372809600000 | 318.74 |
1372896000000 | 322.08 |
1372982400000 | 323.25 |
1373241600000 | 327.6 |
1373328000000 | 329.09 |
1373414400000 | 330.13 |
1373500800000 | 333.53 |
1373587200000 | 333.75 |
1373846400000 | 334.55 |
1373932800000 | 332.15 |
1374019200000 | 332.51 |
1374105600000 | 332.67 |
1374192000000 | 331.95 |
1374451200000 | 329.61 |
1374537600000 | 330.03 |
1374624000000 | 331.24 |
1374710400000 | 331.54 |
1374796800000 | 330.84 |
1375056000000 | 330.51 |
1375142400000 | 333.63 |
1375228800000 | 333.95 |
1375315200000 | 337.94 |
1375401600000 | 339.07 |
1375660800000 | 339.2 |
1375747200000 | 336.67 |
1375833600000 | 335.76 |
1375920000000 | 336.62 |
1376006400000 | 338.07 |
1376265600000 | 337.93 |
1376352000000 | 338.11 |
1376438400000 | 337.93 |
1376524800000 | 335.97 |
1376611200000 | 337.96 |
1376870400000 | 338.53 |
1376956800000 | 336.55 |
1377043200000 | 334.66 |
1377129600000 | 334.5 |
1377216000000 | 335.63 |
1377475200000 | 336.27 |
1377561600000 | 333.15 |
1377648000000 | 331.91 |
1377734400000 | 333.82 |
1377820800000 | 332.16 |
1378080000000 | 337.14 |
1378166400000 | 337.79 |
1378252800000 | 339.08 |
1378339200000 | 340.43 |
1378425600000 | 341.34 |
1378684800000 | 340.64 |
1378771200000 | 344.89 |
1378857600000 | 346.32 |
1378944000000 | 345.94 |
1379030400000 | 346 |
1379289600000 | 347.39 |
1379376000000 | 345.76 |
1379462400000 | 345.96 |
1379548800000 | 348.2 |
1379635200000 | 346.65 |
1379894400000 | 345.87 |
1379980800000 | 346.66 |
1380067200000 | 345.48 |
1380153600000 | 347.75 |
1380240000000 | 347.41 |
1380499200000 | 344.42 |
1380585600000 | 344.66 |
1380672000000 | 343.7 |
1380758400000 | 343.66 |
1380844800000 | 344.1 |
1381104000000 | 342.65 |
1381190400000 | 341.8 |
1381276800000 | 341.33 |
1381363200000 | 346.82 |
1381449600000 | 346.93 |
1381708800000 | 346.9 |
1381795200000 | 349.85 |
1381881600000 | 350.8 |
1381968000000 | 351.34 |
1382054400000 | 356.4 |
1382313600000 | 357.46 |
1382400000000 | 359.47 |
1382486400000 | 358.31 |
1382572800000 | 358.93 |
1382659200000 | 358.39 |
1382918400000 | 359.43 |
1383004800000 | 360.74 |
1383091200000 | 360.13 |
1383177600000 | 358.3 |
1383264000000 | 359.43 |
1383523200000 | 360.21 |
1383609600000 | 360.14 |
1383696000000 | 362.4 |
1383782400000 | 360.35 |
1383868800000 | 359.55 |
1384128000000 | 361.05 |
1384214400000 | 360.3 |
1384300800000 | 359.13 |
1384387200000 | 361.58 |
1384473600000 | 363.82 |
1384732800000 | 364.51 |
1384819200000 | 364.66 |
1384905600000 | 362.13 |
1384992000000 | 361.9 |
1385078400000 | 361.77 |
1385337600000 | 362.34 |
1385424000000 | 361.5 |
1385510400000 | 363.65 |
1385596800000 | 364.08 |
1385683200000 | 361.69 |
1385942400000 | 360.59 |
1386028800000 | 355.61 |
1386115200000 | 353.74 |
1386201600000 | 353.53 |
1386288000000 | 354.08 |
1386547200000 | 357.45 |
1386633600000 | 357.09 |
1386720000000 | 355.96 |
1386806400000 | 354.41 |
1386892800000 | 353.27 |
1387152000000 | 356.95 |
1387238400000 | 357.7 |
1387324800000 | 357.77 |
1387411200000 | 363.67 |
1387497600000 | 366.87 |
1387756800000 | 370.4 |
1387843200000 | 370.67 |
1388102400000 | 373.29 |
1388361600000 | 370.72 |
1388448000000 | 370.42 |
1388620800000 | 368.55 |
1388707200000 | 371.1 |
1388966400000 | 371.39 |
1389052800000 | 370.69 |
1389139200000 | 370.79 |
1389225600000 | 371.97 |
1389312000000 | 374.61 |
1389571200000 | 375.11 |
1389657600000 | 373.23 |
1389744000000 | 377.35 |
1389830400000 | 378.09 |
1389916800000 | 378.04 |
1390176000000 | 378.61 |
1390262400000 | 379.96 |
1390348800000 | 380.33 |
1390435200000 | 377.69 |
1390521600000 | 371.47 |
1390780800000 | 368.11 |
1390867200000 | 369.43 |
1390953600000 | 366.19 |
1391040000000 | 367.68 |
1391126400000 | 364.29 |
1391385600000 | 360.99 |
1391472000000 | 360.12 |
1391558400000 | 361.72 |
1391644800000 | 367.71 |
1391731200000 | 370.84 |
1391990400000 | 372.8 |
1392076800000 | 374.47 |
1392163200000 | 373.06 |
1392249600000 | 374.3 |
1392336000000 | 377.14 |
1392595200000 | 379.17 |
1392681600000 | 380.59 |
1392768000000 | 384.18 |
1392854400000 | 384.99 |
1392940800000 | 387.5 |
1393200000000 | 388.67 |
1393286400000 | 389.08 |
1393372800000 | 388.93 |
1393459200000 | 388.15 |
1393545600000 | 388.64 |
1393804800000 | 380.9 |
1393891200000 | 387.52 |
1393977600000 | 386.31 |
1394064000000 | 389.11 |
1394150400000 | 386 |
1394409600000 | 385.42 |
1394496000000 | 385.06 |
1394582400000 | 381.3 |
1394668800000 | 379.48 |
1394755200000 | 378.48 |
1395014400000 | 382.2 |
1395100800000 | 384.06 |
1395187200000 | 382.9 |
1395273600000 | 380.47 |
1395360000000 | 384.03 |
1395619200000 | 381.28 |
1395705600000 | 384.71 |
1395792000000 | 390.07 |
1395878400000 | 390.92 |
1395964800000 | 393.62 |
1396224000000 | 395.42 |
1396310400000 | 395.78 |
1396396800000 | 397.7 |
1396483200000 | 398.03 |
1396569600000 | 401.42 |
1396828800000 | 398.69 |
1396915200000 | 396.19 |
1397001600000 | 400.69 |
1397088000000 | 401.68 |
1397174400000 | 396.56 |
1397433600000 | 397.86 |
1397520000000 | 397.32 |
1397606400000 | 401.17 |
1397692800000 | 401.3 |
1398124800000 | 407.89 |
1398211200000 | 404.76 |
1398297600000 | 407.18 |
1398384000000 | 409.8 |
1398643200000 | 407.26 |
1398729600000 | 410.03 |
1398816000000 | 409.55 |
1398902400000 | 409.56 |
1398988800000 | 411.7 |
1399248000000 | 411.97 |
1399334400000 | 411.62 |
1399420800000 | 411.52 |
1399507200000 | 414.58 |
1399593600000 | 417.17 |
1399852800000 | 420.5 |
1399939200000 | 421.3 |
1400025600000 | 421.59 |
1400112000000 | 422.75 |
1400198400000 | 422.4 |
1400457600000 | 425.55 |
1400544000000 | 423.6 |
1400630400000 | 424.56 |
1400716800000 | 426.46 |
1400803200000 | 429.43 |
1401062400000 | 428.24 |
1401148800000 | 428.78 |
1401235200000 | 429.85 |
1401321600000 | 430.08 |
1401408000000 | 432.77 |
1401667200000 | 435.79 |
1401753600000 | 434.67 |
1401840000000 | 433.75 |
1401926400000 | 437.29 |
1402012800000 | 438.95 |
1402272000000 | 442.21 |
1402358400000 | 443.82 |
1402444800000 | 441.1 |
1402531200000 | 443.49 |
1402617600000 | 438.97 |
1402876800000 | 437.2 |
1402963200000 | 437.52 |
1403049600000 | 441.26 |
1403136000000 | 443.96 |
1403222400000 | 444.37 |
1403481600000 | 447.14 |
1403568000000 | 446.9 |
1403654400000 | 442.79 |
1403740800000 | 443.26 |
1403827200000 | 444.3 |
1404086400000 | 443.48 |
1404172800000 | 446.3 |
1404259200000 | 446.13 |
1404345600000 | 454.52 |
1404432000000 | 454.44 |
1404691200000 | 453.74 |
1404777600000 | 451.92 |
1404864000000 | 449.63 |
1404950400000 | 443.7 |
1405036800000 | 444.48 |
1405296000000 | 451.83 |
1405382400000 | 449.64 |
1405468800000 | 453.26 |
1405555200000 | 451.94 |
1405641600000 | 450.84 |
1405900800000 | 452.23 |
1405987200000 | 453.13 |
1406073600000 | 454.25 |
1406160000000 | 455.05 |
1406246400000 | 451.64 |
1406505600000 | 450.36 |
1406592000000 | 450.86 |
1406678400000 | 451.03 |
1406764800000 | 446.64 |
1406851200000 | 441.49 |
1407110400000 | 442.18 |
1407196800000 | 443.15 |
1407283200000 | 438.86 |
1407369600000 | 434.7 |
1407456000000 | 429.39 |
1407715200000 | 436.45 |
1407801600000 | 435.94 |
1407888000000 | 436.86 |
1407974400000 | 436.38 |
1408060800000 | 436.68 |
1408320000000 | 439.53 |
1408406400000 | 441.66 |
1408492800000 | 442.99 |
1408579200000 | 447.12 |
1408665600000 | 447.01 |
1408924800000 | 450.07 |
1409011200000 | 454.04 |
1409097600000 | 455.46 |
1409184000000 | 453.45 |
1409270400000 | 452.13 |
1409529600000 | 452.36 |
1409616000000 | 453.41 |
1409702400000 | 455.16 |
1409788800000 | 455.51 |
1409875200000 | 454.25 |
1410134400000 | 453.17 |
1410220800000 | 452.48 |
1410307200000 | 450.74 |
1410393600000 | 452.37 |
1410480000000 | 454.62 |
1410739200000 | 452.57 |
1410825600000 | 452.06 |
1410912000000 | 455.02 |
1410998400000 | 456.79 |
1411084800000 | 458.68 |
1411344000000 | 458.36 |
1411430400000 | 452.6 |
1411516800000 | 453.88 |
1411603200000 | 451.24 |
1411689600000 | 452.72 |
1411948800000 | 450.73 |
1412035200000 | 450.5 |
1412121600000 | 445.72 |
1412208000000 | 438.23 |
1412294400000 | 440.35 |
1412553600000 | 439.77 |
1412640000000 | 432.54 |
1412726400000 | 431.73 |
1412812800000 | 428.33 |
1412899200000 | 423.27 |
1413158400000 | 420.74 |
1413244800000 | 425.27 |
1413331200000 | 416.59 |
1413417600000 | 412.27 |
1413504000000 | 423.3 |
1413763200000 | 424.82 |
1413849600000 | 432.96 |
1413936000000 | 439.05 |
1414022400000 | 441.91 |
1414108800000 | 439.27 |
1414368000000 | 441.01 |
1414454400000 | 448.44 |
1414540800000 | 449.77 |
1414627200000 | 449.2 |
1414713600000 | 455.05 |
1414972800000 | 450.78 |
1415059200000 | 450.49 |
1415145600000 | 455.97 |
1415232000000 | 456.22 |
1415318400000 | 455.13 |
1415577600000 | 458.32 |
1415664000000 | 461.54 |
1415750400000 | 458.73 |
1415836800000 | 461.71 |
1415923200000 | 461.4 |
1416182400000 | 462.74 |
1416268800000 | 465.85 |
1416355200000 | 465.78 |
1416441600000 | 464.05 |
1416528000000 | 471.77 |
1416787200000 | 474.34 |
1416873600000 | 476.06 |
1416960000000 | 472.75 |
1417046400000 | 473.17 |
1417132800000 | 468.55 |
1417392000000 | 467.33 |
1417478400000 | 469.68 |
1417564800000 | 471.92 |
1417651200000 | 468.97 |
1417737600000 | 475.17 |
1417996800000 | 471.84 |
1418083200000 | 466.98 |
1418169600000 | 467.48 |
1418256000000 | 466.14 |
1418342400000 | 457.87 |
1418601600000 | 454.29 |
1418688000000 | 453.89 |
1418774400000 | 456.12 |
1418860800000 | 466.96 |
1418947200000 | 472.06 |
1419206400000 | 477.24 |
1419292800000 | 477.15 |
1419379200000 | 477.92 |
1419811200000 | 477.3 |
1419897600000 | 471.11 |
1419984000000 | 471.86 |
1420156800000 | 474.25 |
1420416000000 | 469.48 |
1420502400000 | 468.27 |
1420588800000 | 465.7 |
1420675200000 | 477.63 |
1420761600000 | 478 |
1421020800000 | 479.86 |
1421107200000 | 482.63 |
1421193600000 | 477.95 |
1421280000000 | 481.42 |
1421366400000 | 482.87 |
1421625600000 | 490.41 |
1421712000000 | 491.31 |
1421798400000 | 494.53 |
1421884800000 | 496.63 |
1421971200000 | 502.3 |
1422230400000 | 509.43 |
1422316800000 | 500.78 |
1422403200000 | 506.16 |
1422489600000 | 505.14 |
1422576000000 | 504.93 |
1422835200000 | 506.93 |
1422921600000 | 509.57 |
1423008000000 | 508.56 |
1423094400000 | 518.12 |
1423180800000 | 519.69 |
1423440000000 | 515.34 |
1423526400000 | 518.02 |
1423612800000 | 516.59 |
1423699200000 | 524.75 |
1423785600000 | 526.68 |
1424044800000 | 526.51 |
1424131200000 | 523.7 |
1424217600000 | 530.24 |
1424304000000 | 530.47 |
1424390400000 | 530.49 |
1424649600000 | 534.84 |
1424736000000 | 535.32 |
1424822400000 | 535.33 |
1424908800000 | 535.8 |
1424995200000 | 535.18 |
1425254400000 | 532.88 |
1425340800000 | 526.24 |
1425427200000 | 523.04 |
1425513600000 | 527.08 |
1425600000000 | 525.48 |
1425859200000 | 522.33 |
1425945600000 | 516.63 |
1426032000000 | 521.24 |
1426118400000 | 522.48 |
1426204800000 | 523.88 |
1426464000000 | 527.97 |
1426550400000 | 527.18 |
1426636800000 | 535.03 |
1426723200000 | 536.31 |
1426809600000 | 540.95 |
1427068800000 | 541.12 |
1427155200000 | 544.56 |
1427241600000 | 542.37 |
1427328000000 | 538.37 |
1427414400000 | 535.54 |
1427673600000 | 540.24 |
1427760000000 | 536.84 |
1427846400000 | 540.9 |
1427932800000 | 544.72 |
1428364800000 | 551.11 |
1428451200000 | 548.69 |
1428537600000 | 551.7 |
1428624000000 | 557.07 |
1428883200000 | 557.2 |
1428969600000 | 557.16 |
1429056000000 | 558.66 |
1429142400000 | 554.27 |
1429228800000 | 550.39 |
1429488000000 | 554.6 |
1429574400000 | 559.98 |
1429660800000 | 563.53 |
1429747200000 | 559.22 |
1429833600000 | 566.1 |
1430092800000 | 569.88 |
1430179200000 | 560.66 |
1430265600000 | 545.47 |
1430352000000 | 551.56 |
1430438400000 | 552.21 |
1430697600000 | 553.22 |
1430784000000 | 546.17 |
1430870400000 | 541.9 |
1430956800000 | 542.62 |
1431043200000 | 548.57 |
1431302400000 | 547.84 |
1431388800000 | 543.27 |
1431475200000 | 547.55 |
1431561600000 | 548.91 |
1431648000000 | 550.65 |
1431907200000 | 549.63 |
1431993600000 | 553.19 |
1432080000000 | 552.4 |
1432166400000 | 552.35 |
1432252800000 | 550.23 |
1432512000000 | 549.28 |
1432598400000 | 544.53 |
1432684800000 | 549.98 |
1432771200000 | 549.87 |
1432857600000 | 547.88 |
1433116800000 | 546.47 |
1433203200000 | 548.36 |
1433289600000 | 549.77 |
1433376000000 | 545.09 |
1433462400000 | 541.85 |
1433721600000 | 536.94 |
1433808000000 | 536.03 |
1433894400000 | 541.59 |
1433980800000 | 539.7 |
1434067200000 | 534.34 |
1434326400000 | 524.99 |
1434412800000 | 529.42 |
1434499200000 | 525.89 |
1434585600000 | 524.35 |
1434672000000 | 523.83 |
1434931200000 | 537.04 |
1435017600000 | 542.26 |
1435104000000 | 540.47 |
1435190400000 | 538.64 |
1435276800000 | 543.2 |
1435536000000 | 529.61 |
1435622400000 | 525.66 |
1435708800000 | 530.72 |
1435795200000 | 534.06 |
1435881600000 | 531.11 |
1436140800000 | 523.93 |
1436227200000 | 519 |
1436313600000 | 521.04 |
1436400000000 | 535.38 |
1436486400000 | 545.59 |
1436745600000 | 551.76 |
1436832000000 | 552.51 |
1436918400000 | 552.16 |
1437004800000 | 558.32 |
1437091200000 | 560.35 |
1437350400000 | 565.97 |
1437436800000 | 562.78 |
1437523200000 | 562.05 |
1437609600000 | 564.07 |
1437696000000 | 563.77 |
1437955200000 | 551.93 |
1438041600000 | 556.96 |
1438128000000 | 562.63 |
1438214400000 | 563.3 |
1438300800000 | 564.43 |
1438560000000 | 567.09 |
1438646400000 | 567.59 |
1438732800000 | 571.95 |
1438819200000 | 573.85 |
1438905600000 | 569.64 |
1439164800000 | 571.41 |
1439251200000 | 568.4 |
1439337600000 | 557.26 |
1439424000000 | 558.35 |
1439510400000 | 557.76 |
1439769600000 | 559.81 |
1439856000000 | 560.32 |
1439942400000 | 552.53 |
1440028800000 | 541.93 |
1440115200000 | 529.94 |
1440374400000 | 506.73 |
1440460800000 | 526.85 |
1440547200000 | 523.27 |
1440633600000 | 533.2 |
1440720000000 | 530.87 |
1440979200000 | 529.42 |
1441065600000 | 517.93 |
1441152000000 | 516.78 |
1441238400000 | 525.67 |
1441324800000 | 518.38 |
1441584000000 | 519.43 |
1441670400000 | 525.18 |
1441756800000 | 529.67 |
1441843200000 | 523.27 |
1441929600000 | 518.26 |
1442188800000 | 512.58 |
1442275200000 | 510.47 |
1442361600000 | 514.45 |
1442448000000 | 515.96 |
1442534400000 | 508.77 |
1442793600000 | 513.23 |
1442880000000 | 503.24 |
1442966400000 | 504.81 |
1443052800000 | 493.43 |
1443139200000 | 501.9 |
1443398400000 | 496.13 |
1443484800000 | 495.27 |
1443571200000 | 496.76 |
1443657600000 | 494.32 |
1443744000000 | 495.57 |
1444003200000 | 506.86 |
1444089600000 | 509.1 |
1444176000000 | 507.62 |
1444262400000 | 508.9 |
1444348800000 | 514.03 |
1444608000000 | 512.87 |
1444694400000 | 506.88 |
1444780800000 | 504.82 |
1444867200000 | 509.64 |
1444953600000 | 508.15 |
1445212800000 | 512.91 |
1445299200000 | 518.38 |
1445385600000 | 519.43 |
1445472000000 | 522.12 |
1445558400000 | 526.12 |
1445817600000 | 529.56 |
1445904000000 | 522.37 |
1445990400000 | 524.3 |
1446076800000 | 525.43 |
1446163200000 | 526.14 |
1446422400000 | 528.6 |
1446508800000 | 532.13 |
1446595200000 | 540.57 |
1446681600000 | 541.2 |
1446768000000 | 543.78 |
1447027200000 | 538.3 |
1447113600000 | 536.8 |
1447200000000 | 542.1 |
1447286400000 | 533.54 |
1447372800000 | 532.44 |
1447632000000 | 535.08 |
1447718400000 | 544.31 |
1447804800000 | 545.22 |
1447891200000 | 547.79 |
1447977600000 | 548.82 |
1448236800000 | 548.45 |
1448323200000 | 542.32 |
1448409600000 | 548.25 |
1448496000000 | 552 |
1448582400000 | 551.5 |
1448841600000 | 556.92 |
1448928000000 | 556.92 |
1449014400000 | 555.48 |
1449100800000 | 546.12 |
1449187200000 | 541.42 |
1449446400000 | 544.15 |
1449532800000 | 533.02 |
1449619200000 | 529.18 |
1449705600000 | 529.02 |
1449792000000 | 518.72 |
1450051200000 | 516.23 |
1450137600000 | 523.47 |
1450224000000 | 526.09 |
1450310400000 | 529.26 |
1450396800000 | 522.77 |
1450656000000 | 519.46 |
1450742400000 | 516.86 |
1450828800000 | 523.93 |
1450915200000 | 523.75 |
1451260800000 | 523.65 |
1451347200000 | 529.35 |
1451433600000 | 531.46 |
1451520000000 | 530.25 |
1451865600000 | 518.7 |
1451952000000 | 519.56 |
1452038400000 | 517.32 |
1452124800000 | 507.79 |
1452211200000 | 506.5 |
1452470400000 | 503.96 |
1452556800000 | 510.61 |
1452643200000 | 512.18 |
1452729600000 | 502.3 |
1452816000000 | 494.92 |
1453075200000 | 487.81 |
1453161600000 | 495.36 |
1453248000000 | 484.87 |
1453334400000 | 492.05 |
1453420800000 | 507.66 |
1453680000000 | 508.21 |
1453766400000 | 513.05 |
1453852800000 | 515 |
1453939200000 | 513.84 |
1454025600000 | 523.34 |
1454284800000 | 525.67 |
1454371200000 | 519.78 |
1454457600000 | 512.67 |
1454544000000 | 515.39 |
1454630400000 | 514.79 |
1454889600000 | 494.8 |
1454976000000 | 487.35 |
1455062400000 | 491.55 |
1455148800000 | 485.75 |
1455235200000 | 495.39 |
1455494400000 | 508.82 |
1455580800000 | 507.03 |
1455667200000 | 521 |
1455753600000 | 522.89 |
1455840000000 | 518.35 |
1456099200000 | 526.64 |
1456185600000 | 522.1 |
1456272000000 | 514.36 |
1456358400000 | 523.3 |
1456444800000 | 527.38 |
1456704000000 | 528.28 |
1456790400000 | 534.43 |
1456876800000 | 530.28 |
1456963200000 | 530.65 |
1457049600000 | 536.5 |
1457308800000 | 534.63 |
1457395200000 | 531.14 |
1457481600000 | 530.86 |
1457568000000 | 530.06 |
1457654400000 | 536.9 |
1457913600000 | 539.28 |
1458000000000 | 536.61 |
1458086400000 | 537.79 |
1458172800000 | 538.78 |
1458259200000 | 540.31 |
1458518400000 | 539.43 |
1458604800000 | 540.26 |
1458691200000 | 541.45 |
1458777600000 | 538.44 |
1459209600000 | 538.46 |
1459296000000 | 547.56 |
1459382400000 | 543.49 |
1459468800000 | 539.41 |
1459728000000 | 539.78 |
1459814400000 | 534.99 |
1459900800000 | 539.86 |
1459987200000 | 535.51 |
1460073600000 | 542.78 |
1460332800000 | 544.39 |
1460419200000 | 540.81 |
1460505600000 | 544.39 |
1460592000000 | 543.72 |
1460678400000 | 542.47 |
1460937600000 | 546.28 |
1461024000000 | 552.63 |
1461110400000 | 553.91 |
1461196800000 | 547.56 |
1461283200000 | 543.77 |
1461542400000 | 542.04 |
1461628800000 | 544.28 |
1461715200000 | 542.84 |
1461801600000 | 544.21 |
1461888000000 | 542.26 |
1462147200000 | 540.37 |
1462233600000 | 537.7 |
1462320000000 | 539.63 |
1462406400000 | 538.78 |
1462492800000 | 541.88 |
1462752000000 | 544.66 |
1462838400000 | 544.54 |
1462924800000 | 544.45 |
1463011200000 | 541.88 |
1463097600000 | 545.39 |
1463356800000 | 547.12 |
1463443200000 | 548.47 |
1463529600000 | 549.39 |
1463616000000 | 545.28 |
1463702400000 | 552.86 |
1463961600000 | 554.1799 |
1464048000000 | 556.44 |
1464134400000 | 559.72 |
1464220800000 | 565.82 |
1464307200000 | 565.88 |
1464566400000 | 567.41 |
1464652800000 | 567.45 |
1464739200000 | 564.07 |
1464825600000 | 566.19 |
1464912000000 | 562.87 |
1465171200000 | 563.47 |
1465257600000 | 569.7 |
1465344000000 | 570.79 |
1465430400000 | 566.25 |
1465516800000 | 556.8099 |
1465776000000 | 544.85 |
1465862400000 | 535.27 |
1465948800000 | 542.62 |
1466035200000 | 533.37 |
1466121600000 | 540.64 |
1466380800000 | 555.87 |
1466467200000 | 558.59 |
1466553600000 | 563.4 |
1466640000000 | 567.41 |
1466726400000 | 563.73 |
1466985600000 | 530.55 |
1467072000000 | 542.3099 |
1467158400000 | 556.6799 |
1467244800000 | 560.07 |
1467331200000 | 568.6799 |
1467590400000 | 564.73 |
1467676800000 | 556.97 |
1467763200000 | 549.42 |
1467849600000 | 557.12 |
1467936000000 | 566.63 |
1468195200000 | 577.78 |
1468281600000 | 576.71 |
1468368000000 | 577.35 |
1468454400000 | 579.27 |
1468540800000 | 575.62 |
1468800000000 | 577.51 |
1468886400000 | 578.28 |
1468972800000 | 584.37 |
1469059200000 | 582.71 |
1469145600000 | 586.91 |
1469404800000 | 587.63 |
1469491200000 | 590.32 |
1469577600000 | 592.4299 |
1469664000000 | 596.89 |
1469750400000 | 596.35 |
1470009600000 | 596.69 |
1470096000000 | 590.77 |
1470182400000 | 588.14 |
1470268800000 | 587.0599 |
1470355200000 | 593.48 |
1470614400000 | 595.44 |
1470700800000 | 601.23 |
1470787200000 | 600.11 |
1470873600000 | 600.91 |
1470960000000 | 601.58 |
1471219200000 | 602.3099 |
1471305600000 | 597.51 |
1471392000000 | 594.58 |
1471478400000 | 597.1799 |
1471564800000 | 594.07 |
1471824000000 | 595.6799 |
1471910400000 | 599.9 |
1471996800000 | 600.65 |
1472083200000 | 599.74 |
1472169600000 | 601.42 |
1472428800000 | 599.91 |
1472515200000 | 602.13 |
1472601600000 | 601.99 |
1472688000000 | 602.89 |
1472774400000 | 610.79 |
1473033600000 | 612.04 |
1473120000000 | 608.72 |
1473206400000 | 611.48 |
1473292800000 | 610.9 |
1473379200000 | 602.75 |
1473638400000 | 596.9 |
1473724800000 | 595.03 |
1473811200000 | 595.46 |
1473897600000 | 599.5 |
1473984000000 | 599.94 |
1474243200000 | 604.72 |
1474329600000 | 605.84 |
1474416000000 | 604.35 |
1474502400000 | 614.6799 |
1474588800000 | 613.35 |
1474848000000 | 608.84 |
1474934400000 | 611.69 |
1475020800000 | 614.98 |
1475107200000 | 615.34 |
1475193600000 | 618.73 |
1475452800000 | 619.99 |
1475539200000 | 623.5 |
1475625600000 | 619.6799 |
1475712000000 | 616.01 |
1475798400000 | 612.22 |
1476057600000 | 614.92 |
1476144000000 | 617.1 |
1476230400000 | 612.39 |
1476316800000 | 610.91 |
1476403200000 | 607.14 |
1476662400000 | 602.96 |
1476748800000 | 610.92 |
1476835200000 | 616.14 |
1476921600000 | 614.82 |
1477008000000 | 617.21 |
1477267200000 | 616.88 |
1477353600000 | 615.53 |
1477440000000 | 612.51 |
1477526400000 | 617.48 |
1477612800000 | 614.53 |
1477872000000 | 614.23 |
1477958400000 | 607.16 |
1478044800000 | 597.82 |
1478131200000 | 598.57 |
1478217600000 | 593.17 |
1478476800000 | 599.9 |
1478563200000 | 600.67 |
1478649600000 | 599.77 |
1478736000000 | 592.55 |
1478822400000 | 587.21 |
1479081600000 | 580.77 |
1479168000000 | 589.85 |
1479254400000 | 588.52 |
1479340800000 | 592 |
1479427200000 | 595.61 |
1479686400000 | 596.73 |
1479772800000 | 598.03 |
1479859200000 | 596.86 |
1479945600000 | 596.57 |
1480032000000 | 601.45 |
1480291200000 | 598.98 |
1480377600000 | 600.04 |
1480464000000 | 599.19 |
1480550400000 | 592.95 |
1480636800000 | 591.7 |
1480896000000 | 596.8099 |
1480982400000 | 596.89 |
1481068800000 | 599.13 |
1481155200000 | 598.92 |
1481241600000 | 604.12 |
1481500800000 | 604.1799 |
1481587200000 | 609.22 |
1481673600000 | 608.8 |
1481760000000 | 614.1 |
1481846400000 | 612.9 |
1482105600000 | 616.4 |
1482192000000 | 613.96 |
1482278400000 | 609.5 |
1482364800000 | 606.24 |
1482451200000 | 612.89 |
1482796800000 | 618.16 |
1482883200000 | 614.5599 |
1482969600000 | 614.77 |
1483056000000 | 617 |
1483315200000 | 623.97 |
1483401600000 | 615.91 |
1483488000000 | 615.82 |
1483574400000 | 614.49 |
1483660800000 | 615.17 |
1483920000000 | 611.32 |
1484006400000 | 611.08 |
1484092800000 | 610.79 |
1484179200000 | 603.79 |
1484265600000 | 606.98 |
1484524800000 | 607.78 |
1484611200000 | 606.34 |
1484697600000 | 608.32 |
1484784000000 | 610.32 |
1484870400000 | 609.62 |
1485129600000 | 607.25 |
1485216000000 | 608.85 |
1485302400000 | 609.66 |
1485388800000 | 611.16 |
1485475200000 | 611.04 |
1485734400000 | 606.94 |
1485820800000 | 607.33 |
1485907200000 | 609.87 |
1485993600000 | 612.14 |
1486080000000 | 612.69 |
1486339200000 | 610.33 |
1486425600000 | 610.48 |
1486512000000 | 614.63 |
1486598400000 | 614.22 |
1486684800000 | 612.9299 |
1486944000000 | 612.87 |
1487030400000 | 614.61 |
1487116800000 | 615.34 |
1487203200000 | 615.75 |
1487289600000 | 614.83 |
1487548800000 | 619.53 |
1487635200000 | 621.13 |
1487721600000 | 620.52 |
1487808000000 | 621.07 |
1487894400000 | 618.22 |
1488153600000 | 618.75 |
1488240000000 | 620.23 |
1488326400000 | 624.32 |
1488412800000 | 623.19 |
1488499200000 | 620.5599 |
1488758400000 | 620.66 |
1488844800000 | 620.14 |
1488931200000 | 618.77 |
1489017600000 | 622.1 |
1489104000000 | 624.3 |
1489363200000 | 623.46 |
1489449600000 | 621.61 |
1489536000000 | 620.59 |
1489622400000 | 622.4 |
1489708800000 | 625.82 |
1489968000000 | 628.19 |
1490054400000 | 623.53 |
1490140800000 | 617.54 |
1490227200000 | 621.27 |
1490313600000 | 618.34 |
1490572800000 | 614.9299 |
1490659200000 | 616.5 |
1490745600000 | 619.6799 |
1490832000000 | 618.9 |
1490918400000 | 624.49 |
1491177600000 | 622.84 |
1491264000000 | 625.89 |
1491350400000 | 625.01 |
1491436800000 | 627.53 |
1491523200000 | 632.02 |
1491782400000 | 634.49 |
1491868800000 | 635.98 |
1491955200000 | 641.13 |
1492041600000 | 641.92 |
1492473600000 | 641.1 |
1492560000000 | 641.29 |
1492646400000 | 642.0599 |
1492732800000 | 638.99 |
1492992000000 | 643.49 |
1493078400000 | 644.07 |
1493164800000 | 647.34 |
1493251200000 | 652.29 |
1493337600000 | 654.52 |
1493596800000 | 653.78 |
1493683200000 | 662.23 |
1493769600000 | 658.1799 |
1493856000000 | 661.28 |
1493942400000 | 665.27 |
1494201600000 | 667.82 |
1494288000000 | 674.72 |
1494374400000 | 674.71 |
1494460800000 | 672.24 |
1494547200000 | 671.24 |
1494806400000 | 672.54 |
1494892800000 | 677.85 |
1494979200000 | 673.65 |
1495065600000 | 664.85 |
1495152000000 | 673.03 |
1495411200000 | 675.36 |
1495497600000 | 673.52 |
1495584000000 | 675.96 |
1495670400000 | 676.11 |
1495756800000 | 676 |
1496016000000 | 674.89 |
1496102400000 | 677.99 |
1496188800000 | 676.0599 |
1496275200000 | 682.03 |
1496361600000 | 686.8099 |
1496620800000 | 691.96 |
1496707200000 | 692.54 |
1496793600000 | 694.25 |
1496880000000 | 692.4 |
1496966400000 | 694.26 |
1497225600000 | 690.42 |
1497312000000 | 691.7 |
1497398400000 | 695.9299 |
1497484800000 | 689.6 |
1497571200000 | 691.86 |
1497830400000 | 696.28 |
1497916800000 | 694.95 |
1498003200000 | 691.19 |
1498089600000 | 688.98 |
1498176000000 | 688.84 |
1498435200000 | 688.57 |
1498521600000 | 683.3 |
1498608000000 | 677.19 |
1498694400000 | 669.48 |
1498780800000 | 668.55 |
1499040000000 | 669.47 |
1499126400000 | 670.07 |
1499212800000 | 668.41 |
1499299200000 | 665.42 |
1499385600000 | 663.64 |
1499644800000 | 668.42 |
1499731200000 | 664.61 |
1499817600000 | 670.53 |
1499904000000 | 667.52 |
1499990400000 | 666.65 |
1500249600000 | 668.67 |
1500336000000 | 666.8 |
1500422400000 | 663.58 |
1500508800000 | 663.79 |
1500595200000 | 660.8 |
1500854400000 | 656.02 |
1500940800000 | 651.32 |
1501027200000 | 655.0599 |
1501113600000 | 659.64 |
1501200000000 | 652.65 |
1501459200000 | 650.61 |
1501545600000 | 658.3099 |
1501632000000 | 659.69 |
1501718400000 | 660.5 |
1501804800000 | 662.37 |
1502064000000 | 662.07 |
1502150400000 | 663.48 |
1502236800000 | 661 |
1502323200000 | 654.22 |
1502409600000 | 648.54 |
1502668800000 | 651.83 |
1502755200000 | 645.38 |
1502841600000 | 648.17 |
1502928000000 | 648.52 |
1503014400000 | 644.34 |
1503273600000 | 643.46 |
1503360000000 | 648.53 |
1503446400000 | 648.1799 |
1503532800000 | 646.85 |
1503619200000 | 646.16 |
1503878400000 | 645.21 |
1503964800000 | 642.6 |
1504051200000 | 647.0599 |
1504137600000 | 649.61 |
1504224000000 | 654.77 |
1504483200000 | 652.38 |
1504569600000 | 652.3 |
1504656000000 | 649.5599 |
1504742400000 | 653.15 |
1504828800000 | 652.59 |
1505088000000 | 656.49 |
1505174400000 | 655.87 |
1505260800000 | 657.23 |
1505347200000 | 655.79 |
1505433600000 | 655.19 |
1505692800000 | 655.66 |
1505779200000 | 656.74 |
1505865600000 | 656.45 |
1505952000000 | 656.79 |
1506038400000 | 659.5599 |
1506297600000 | 661.97 |
1506384000000 | 664.23 |
1506470400000 | 662.47 |
1506556800000 | 667.49 |
1506643200000 | 673.8 |
1506902400000 | 675.23 |
1506988800000 | 676.74 |
1507075200000 | 674.5 |
1507161600000 | 676.72 |
1507248000000 | 675.84 |
1507507200000 | 678.24 |
1507593600000 | 678.71 |
1507680000000 | 678.07 |
1507766400000 | 683.0599 |
1507852800000 | 684.96 |
1508112000000 | 682.13 |
1508198400000 | 683.9 |
1508284800000 | 687.57 |
1508371200000 | 689.33 |
1508457600000 | 691.4 |
1508716800000 | 691.99 |
1508803200000 | 688.4299 |
1508889600000 | 688.08 |
1508976000000 | 694.19 |
1509062400000 | 702.86 |
1509321600000 | 704.83 |
1509408000000 | 704.07 |
1509494400000 | 708.12 |
1509580800000 | 705.41 |
1509667200000 | 707.75 |
1509926400000 | 705.3099 |
1510012800000 | 702.98 |
1510099200000 | 700.83 |
1510185600000 | 694.23 |
1510272000000 | 693.01 |
1510531200000 | 692.23 |
1510617600000 | 699.05 |
1510704000000 | 697.42 |
1510790400000 | 701.37 |
1510876800000 | 698.26 |
1511136000000 | 699.29 |
1511222400000 | 701.12 |
1511308800000 | 696.95 |
1511395200000 | 694.6799 |
1511481600000 | 697.03 |
1511740800000 | 692.49 |
1511827200000 | 695.65 |
1511913600000 | 697.79 |
1512000000000 | 701.11 |
1512086400000 | 697.9299 |
1512345600000 | 705.13 |
1512432000000 | 705.5 |
1512518400000 | 699.23 |
1512604800000 | 700.04 |
1512691200000 | 702.04 |
1512950400000 | 706.47 |
1513036800000 | 702.57 |
1513123200000 | 704.44 |
1513209600000 | 701.5 |
1513296000000 | 701.62 |
1513555200000 | 704.8099 |
1513641600000 | 706.42 |
1513728000000 | 701.05 |
1513814400000 | 705.2 |
1513900800000 | 704.5 |
1514332800000 | 705.13 |
1514419200000 | 706.48 |
1514505600000 | 704.32 |
1514851200000 | 708.02 |
1514937600000 | 707.64 |
1515024000000 | 713.88 |
1515110400000 | 716.21 |
1515369600000 | 720.51 |
1515456000000 | 725.27 |
1515542400000 | 721.59 |
1515628800000 | 717.02 |
1515715200000 | 718.73 |
1515974400000 | 718.1 |
1516060800000 | 719.63 |
1516147200000 | 718.62 |
1516233600000 | 717.49 |
1516320000000 | 719.96 |
1516579200000 | 722.95 |
1516665600000 | 727.29 |
1516752000000 | 723.08 |
1516838400000 | 715.47 |
1516924800000 | 715.05 |
1517184000000 | 709.44 |
1517270400000 | 703.86 |
1517356800000 | 704.87 |
1517443200000 | 713.11 |
1517529600000 | 709.51 |
1517788800000 | 698.89 |
1517875200000 | 681.48 |
1517961600000 | 696.53 |
1518048000000 | 688.99 |
1518134400000 | 682.33 |
1518393600000 | 691.92 |
1518480000000 | 689.49 |
1518566400000 | 690.6 |
1518652800000 | 696.16 |
1518739200000 | 704.23 |
1518998400000 | 703.17 |
1519084800000 | 708.84 |
1519171200000 | 710.1 |
1519257600000 | 710.24 |
1519344000000 | 716.57 |
1519603200000 | 717.63 |
1519689600000 | 716.48 |
1519776000000 | 716.84 |
1519862400000 | 709.91 |
1519948800000 | 704.21 |
1520208000000 | 708.85 |
1520294400000 | 715.1 |
1520380800000 | 720.86 |
1520467200000 | 727.28 |
1520553600000 | 728.29 |
1520812800000 | 729.28 |
1520899200000 | 726.3099 |
1520985600000 | 720.61 |
1521072000000 | 719.52 |
1521158400000 | 713.71 |
1521417600000 | 707.69 |
1521504000000 | 707.44 |
1521590400000 | 709.19 |
1521676800000 | 700.85 |
1521763200000 | 705.67 |
1522022400000 | 701.58 |
1522108800000 | 707.36 |
1522195200000 | 710.84 |
1522281600000 | 715.16 |
1522713600000 | 712.4 |
1522800000000 | 710.37 |
1522886400000 | 719.5599 |
1522972800000 | 715.86 |
1523232000000 | 716.45 |
1523318400000 | 714.85 |
1523404800000 | 715.91 |
1523491200000 | 724.07 |
1523577600000 | 727.14 |
1523836800000 | 728.35 |
1523923200000 | 729.48 |
1524009600000 | 734.75 |
1524096000000 | 734.11 |
1524182400000 | 732.6799 |
1524441600000 | 738.92 |
1524528000000 | 737.44 |
1524614400000 | 728.35 |
1524700800000 | 740.69 |
1524787200000 | 741.49 |
1525046400000 | 743.11 |
1525132800000 | 745.38 |
1525219200000 | 752.35 |
1525305600000 | 747.12 |
1525392000000 | 743.65 |
1525651200000 | 749.37 |
1525737600000 | 751 |
1525824000000 | 746.63 |
1525910400000 | 746.64 |
1525996800000 | 744.35 |
1526256000000 | 746.74 |
1526342400000 | 750.1 |
1526428800000 | 746.79 |
1526515200000 | 752.49 |
1526601600000 | 751.8 |
1526860800000 | 754.2 |
1526947200000 | 755.08 |
1527033600000 | 751.77 |
1527120000000 | 749.75 |
1527206400000 | 746.4299 |
1527465600000 | 748.79 |
1527552000000 | 744.91 |
1527638400000 | 744.5599 |
1527724800000 | 747.16 |
1527811200000 | 754.55 |
1528070400000 | 754.39 |
1528156800000 | 754.04 |
1528243200000 | 753.96 |
1528329600000 | 753.36 |
1528416000000 | 753.6799 |
1528675200000 | 754.8099 |
1528761600000 | 752.5599 |
1528848000000 | 749.97 |
1528934400000 | 751.13 |
1529020800000 | 751.6 |
1529280000000 | 747.6799 |
1529366400000 | 749.76 |
1529452800000 | 747.92 |
1529539200000 | 748.4 |
1529625600000 | 750.4 |
1529884800000 | 745.86 |
1529971200000 | 742.5599 |
1530057600000 | 744.92 |
1530144000000 | 745.86 |
1530230400000 | 752.89 |
1530489600000 | 750.53 |
1530576000000 | 744.91 |
1530662400000 | 744.78 |
1530748800000 | 746.49 |
1530835200000 | 751.24 |
1531094400000 | 758.16 |
1531180800000 | 767.5599 |
1531267200000 | 765.75 |
1531353600000 | 772.61 |
1531440000000 | 765.33 |
1531699200000 | 760.4299 |
1531785600000 | 763.57 |
1531872000000 | 759.75 |
1531958400000 | 760.4299 |
1532044800000 | 762.22 |
1532304000000 | 762.08 |
1532390400000 | 769.58 |
1532476800000 | 762.01 |
1532563200000 | 760.52 |
1532649600000 | 764.05 |
1532908800000 | 762.64 |
1532995200000 | 762.8 |
1533081600000 | 764.03 |
1533168000000 | 761.47 |
1533254400000 | 762.63 |
1533513600000 | 760.62 |
1533600000000 | 766.22 |
1533686400000 | 766.51 |
1533772800000 | 767.79 |
1533859200000 | 762.89 |
1534118400000 | 761.5 |
1534204800000 | 761.65 |
1534291200000 | 757.54 |
1534377600000 | 764.26 |
1534464000000 | 766.67 |
1534723200000 | 771.75 |
1534809600000 | 773.87 |
1534896000000 | 776.6 |
1534982400000 | 778.84 |
1535068800000 | 780.44 |
1535328000000 | 785.53 |
1535414400000 | 787.03 |
1535500800000 | 786.1799 |
1535587200000 | 780.72 |
1535673600000 | 777.97 |
1535932800000 | 777.05 |
1536019200000 | 765.92 |
1536105600000 | 761.84 |
1536192000000 | 761.96 |
1536278400000 | 756.05 |
1536537600000 | 757.1799 |
1536624000000 | 758.1 |
1536710400000 | 758.61 |
1536796800000 | 759.37 |
1536883200000 | 764.94 |
1537142400000 | 764.61 |
1537228800000 | 763.72 |
1537315200000 | 759.13 |
1537401600000 | 759.66 |
1537488000000 | 761.59 |
1537747200000 | 761.37 |
1537833600000 | 763.09 |
1537920000000 | 764.78 |
1538006400000 | 766.01 |
1538092800000 | 762.5599 |
1538352000000 | 763.08 |
1538438400000 | 763.04 |
1538524800000 | 761.6 |
1538611200000 | 749.63 |
1538697600000 | 744.66 |
1538956800000 | 742.44 |
1539043200000 | 743.55 |
1539129600000 | 741.12 |
1539216000000 | 725.4299 |
1539302400000 | 724.99 |
1539561600000 | 724.44 |
1539648000000 | 730.35 |
1539734400000 | 728.84 |
1539820800000 | 728.99 |
1539907200000 | 728.27 |
1540166400000 | 726.14 |
1540252800000 | 714.5599 |
1540339200000 | 716.8099 |
1540425600000 | 725.45 |
1540512000000 | 721.65 |
1540771200000 | 729.23 |
1540857600000 | 733.26 |
1540944000000 | 741.47 |
1541030400000 | 740.24 |
1541116800000 | 746.38 |
1541376000000 | 749.61 |
1541462400000 | 749.24 |
1541548800000 | 757.51 |
1541635200000 | 754.72 |
1541721600000 | 757.07 |
1541980800000 | 752.83 |
1542067200000 | 741.74 |
1542153600000 | 743.67 |
1542240000000 | 732.53 |
1542326400000 | 738.32 |
1542585600000 | 735.74 |
1542672000000 | 722.9 |
1542758400000 | 729.53 |
1542844800000 | 724.03 |
1542931200000 | 723 |
1543190400000 | 731.29 |
1543276800000 | 728.96 |
1543363200000 | 728.42 |
1543449600000 | 732.99 |
1543536000000 | 730.2 |
1543795200000 | 732.9 |
1543881600000 | 729.6 |
1543968000000 | 725.4 |
1544054400000 | 715.26 |
1544140800000 | 723.85 |
1544400000000 | 713.26 |
1544486400000 | 720.65 |
1544572800000 | 732.8 |
1544659200000 | 731.27 |
1544745600000 | 727.45 |
1545004800000 | 723.62 |
1545091200000 | 715.46 |
1545177600000 | 724.85 |
1545264000000 | 707.3 |
1545350400000 | 703.62 |
1545609600000 | 705.58 |
1545868800000 | 690.19 |
1545955200000 | 703.55 |
1546214400000 | 698.36 |
1546387200000 | 706.52 |
1546473600000 | 708.86 |
1546560000000 | 716.83 |
1546819200000 | 716.08 |
1546905600000 | 723.17 |
1546992000000 | 726.29 |
1547078400000 | 726.91 |
1547164800000 | 728.9299 |
1547424000000 | 726.07 |
1547510400000 | 723.73 |
1547596800000 | 729.74 |
1547683200000 | 732.28 |
1547769600000 | 735.55 |
1548028800000 | 736.77 |
1548115200000 | 738.84 |
1548201600000 | 738.15 |
1548288000000 | 741.28 |
1548374400000 | 739.69 |
1548633600000 | 740.46 |
1548720000000 | 744.67 |
1548806400000 | 742.77 |
1548892800000 | 739.47 |
1548979200000 | 743.55 |
1549238400000 | 747.05 |
1549324800000 | 753.34 |
1549411200000 | 757.16 |
1549497600000 | 756.25 |
1549584000000 | 746.21 |
1549843200000 | 749.74 |
1549929600000 | 752.92 |
1550016000000 | 754.6 |
1550102400000 | 755.25 |
1550188800000 | 756.79 |
1550448000000 | 760.42 |
1550534400000 | 765.11 |
1550620800000 | 766.66 |
1550707200000 | 769.46 |
1550793600000 | 774.63 |
1551052800000 | 771.83 |
1551139200000 | 774.07 |
1551225600000 | 773.25 |
1551312000000 | 767.62 |
1551398400000 | 773.09 |
1551657600000 | 779.83 |
1551744000000 | 776.49 |
1551830400000 | 771.62 |
1551916800000 | 770.39 |
1552003200000 | 773.11 |
1552262400000 | 778.04 |
1552348800000 | 780.99 |
1552435200000 | 780.89 |
1552521600000 | 790.09 |
1552608000000 | 791.64 |
1552867200000 | 795.02 |
1552953600000 | 797.25 |
1553040000000 | 790.3099 |
1553126400000 | 790.9 |
1553212800000 | 784.63 |
1553472000000 | 780.8099 |
1553558400000 | 777.47 |
1553644800000 | 780.66 |
1553731200000 | 778.47 |
1553817600000 | 776.83 |
1554076800000 | 785.2 |
1554163200000 | 793.27 |
1554249600000 | 799.4 |
1554336000000 | 796.01 |
1554422400000 | 797.19 |
1554681600000 | 797.87 |
1554768000000 | 796.51 |
1554854400000 | 802.32 |
1554940800000 | 806.4 |
1555027200000 | 809.85 |
1555286400000 | 812.44 |
1555372800000 | 813.4 |
1555459200000 | 810.65 |
1555545600000 | 811.97 |
1555977600000 | 815.34 |
1556064000000 | 814.8 |
1556150400000 | 821.36 |
1556236800000 | 821.25 |
1556496000000 | 827.4299 |
1556582400000 | 822.67 |
1556668800000 | 824.27 |
1556755200000 | 815.98 |
1556841600000 | 818.36 |
1557100800000 | 813.75 |
1557187200000 | 816.44 |
1557273600000 | 820.62 |
1557360000000 | 818.42 |
1557446400000 | 824.14 |
1557705600000 | 813.21 |
1557792000000 | 817.8099 |
1557878400000 | 819.8 |
1557964800000 | 830.17 |
1558051200000 | 830.22 |
1558310400000 | 831.39 |
1558396800000 | 834.61 |
1558483200000 | 832.86 |
1558569600000 | 827.79 |
1558656000000 | 830.16 |
1558915200000 | 830.77 |
1559001600000 | 828.59 |
1559088000000 | 820.3 |
1559174400000 | 817.42 |
1559260800000 | 815.12 |
1559520000000 | 815.33 |
1559606400000 | 822.5 |
1559692800000 | 823.83 |
1559779200000 | 824.95 |
1559865600000 | 834.47 |
1560124800000 | 837.77 |
1560211200000 | 845.56 |
1560297600000 | 844.7 |
1560384000000 | 845.92 |
1560470400000 | 840.72 |
1560729600000 | 840.79 |
1560816000000 | 847.76 |
1560902400000 | 847.34 |
1560988800000 | 843 |
1561075200000 | 841.29 |
1561334400000 | 837.87 |
1561420800000 | 833.73 |
1561507200000 | 834.13 |
1561593600000 | 832.21 |
1561680000000 | 836.87 |
1561939200000 | 847.15 |
1562025600000 | 848.17 |
1562112000000 | 851.15 |
1562198400000 | 856.36 |
1562284800000 | 856.69 |
1562544000000 | 857.89 |
1562630400000 | 857.53 |
1562716800000 | 855.39 |
1562803200000 | 851.98 |
1562889600000 | 850.5 |
1563148800000 | 854.74 |
1563235200000 | 848.39 |
1563321600000 | 844.62 |
1563408000000 | 839.65 |
1563494400000 | 842.83 |
1563753600000 | 844.31 |
1563840000000 | 849.27 |
1563926400000 | 845.35 |
1564012800000 | 846.34 |
1564099200000 | 851.27 |
1564358400000 | 851.96 |
1564444800000 | 848.7 |
1564531200000 | 849.57 |
1564617600000 | 852.53 |
1564704000000 | 849.35 |
1564963200000 | 840.15 |
1565049600000 | 838.96 |
1565136000000 | 841.35 |
1565222400000 | 846.96 |
1565308800000 | 843.5 |
1565568000000 | 840.55 |
1565654400000 | 837.74 |
1565740800000 | 828.74 |
1565827200000 | 822.79 |
1565913600000 | 836.11 |
1566172800000 | 841.7 |
1566259200000 | 838.32 |
1566345600000 | 835.52 |
1566432000000 | 836.97 |
1566518400000 | 835.23 |
1566777600000 | 835.62 |
1566864000000 | 837.75 |
1566950400000 | 834.66 |
1567036800000 | 846.84 |
1567123200000 | 850.7 |
1567382400000 | 851.08 |
1567468800000 | 850.75 |
1567555200000 | 854.11 |
1567641600000 | 854.72 |
1567728000000 | 851.15 |
1567987200000 | 854.06 |
1568073600000 | 852.74 |
1568160000000 | 852.4 |
1568246400000 | 854.87 |
1568332800000 | 852.72 |
1568592000000 | 851.2 |
1568678400000 | 855.23 |
1568764800000 | 860.76 |
1568851200000 | 862.43 |
1568937600000 | 868.91 |
1569196800000 | 861.52 |
1569283200000 | 860.79 |
1569369600000 | 856.96 |
1569456000000 | 863.33 |
1569542400000 | 866.7 |
1569801600000 | 868.7 |
1569888000000 | 869.23 |
1569974400000 | 851.49 |
1570060800000 | 844.72 |
1570147200000 | 853.44 |
1570406400000 | 865.74 |
1570492800000 | 860.5 |
1570579200000 | 865 |
1570665600000 | 861.57 |
1570752000000 | 870.32 |
1571011200000 | 866.51 |
1571097600000 | 870.91 |
1571184000000 | 870.11 |
1571270400000 | 870.72 |
1571356800000 | 869.06 |
1571616000000 | 869.23 |
1571702400000 | 876.8 |
1571788800000 | 876.45 |
1571875200000 | 874.36 |
1571961600000 | 879.11 |
1572220800000 | 883.42 |
1572307200000 | 880.73 |
1572393600000 | 880.33 |
1572480000000 | 873.64 |
1572566400000 | 875.52 |
1572825600000 | 877.66 |
1572912000000 | 875.87 |
1572998400000 | 870.4 |
1573084800000 | 871.11 |
1573171200000 | 877.23 |
1573430400000 | 875.76 |
1573516800000 | 878.53 |
1573603200000 | 875.49 |
1573689600000 | 870.5 |
1573776000000 | 869.05 |
1574035200000 | 868.91 |
1574121600000 | 868.46 |
1574208000000 | 865.01 |
1574294400000 | 864.01 |
1574380800000 | 862.81 |
1574640000000 | 868.37 |
1574726400000 | 870.21 |
1574812800000 | 869.28 |
1574899200000 | 865.98 |
1574985600000 | 862.83 |
1575244800000 | 853.78 |
1575331200000 | 852.99 |
1575417600000 | 859.56 |
1575504000000 | 859.03 |
1575590400000 | 863.48 |
1575849600000 | 867.91 |
1575936000000 | 863.89 |
1576022400000 | 861.28 |
1576108800000 | 863.5 |
1576195200000 | 866.35 |
1576454400000 | 873.73 |
1576540800000 | 878.9 |
1576627200000 | 876.55 |
1576713600000 | 880.7 |
1576800000000 | 886.92 |
1577059200000 | 890.69 |
1577145600000 | 890.53 |
1577404800000 | 891.83 |
1577664000000 | 883.43 |
1577750400000 | 886.51 |
1577923200000 | 890.39 |
1578009600000 | 889.94 |
1578268800000 | 891.08 |
1578355200000 | 892.85 |
1578441600000 | 887.74 |
1578528000000 | 894.72 |
1578614400000 | 895.77 |
1578873600000 | 898.57 |
1578960000000 | 900.57 |
1579046400000 | 901.85 |
1579132800000 | 906.55 |
1579219200000 | 912.67 |
1579478400000 | 914.58 |
1579564800000 | 911.77 |
1579651200000 | 911.42 |
1579737600000 | 905.33 |
1579824000000 | 910.08 |
1580083200000 | 897.83 |
1580169600000 | 907.08 |
1580256000000 | 910.02 |
1580342400000 | 909.63 |
1580428800000 | 909.6 |
1580688000000 | 905.7 |
1580774400000 | 912.53 |
1580860800000 | 923.87 |
1580947200000 | 927.71 |
1581033600000 | 925.23 |
1581292800000 | 925.62 |
1581379200000 | 927.32 |
1581465600000 | 924.81 |
1581552000000 | 925.18 |
1581638400000 | 934.64 |
1581897600000 | 931.53 |
1581984000000 | 936.7 |
1582070400000 | 947.1 |
1582156800000 | 945.01 |
1582243200000 | 938.17 |
1582502400000 | 908.63 |
1582588800000 | 894.31 |
1582675200000 | 896.83 |
1582761600000 | 868.73 |
1582848000000 | 844 |
1583107200000 | 849.73 |
1583193600000 | 861.33 |
1583280000000 | 873.18 |
1583366400000 | 865.72 |
1583452800000 | 841.21 |
1583712000000 | 804.13 |
1583798400000 | 793.57 |
1583884800000 | 776.79 |
1583971200000 | 709.7 |
1584057600000 | 713.8099 |
1584316800000 | 687.95 |
1584403200000 | 716.53 |
1584489600000 | 721.59 |
1584576000000 | 738.76 |
1584662400000 | 722.29 |
1584921600000 | 696.12 |
1585008000000 | 719.49 |
1585094400000 | 745.73 |
1585180800000 | 765.44 |
1585267200000 | 747 |
1585526400000 | 764.97 |
1585612800000 | 774.04 |
1585699200000 | 772.94 |
1585785600000 | 774.92 |
1585872000000 | 774.75 |
1586131200000 | 789.22 |
1586217600000 | 806.24 |
1586304000000 | 802.9 |
1586390400000 | 806.92 |
1586822400000 | 820.15 |
1586908800000 | 800.3099 |
1586995200000 | 794.78 |
1587081600000 | 807.09 |
1587340800000 | 808.59 |
1587427200000 | 796.65 |
1587513600000 | 806.27 |
1587600000000 | 816.97 |
1587686400000 | 815.89 |
1587945600000 | 821.94 |
1588032000000 | 829.6 |
1588118400000 | 845.03 |
1588204800000 | 836.77 |
1588291200000 | 835.8 |
1588550400000 | 813.0599 |
1588636800000 | 812.22 |
1588723200000 | 812.13 |
1588809600000 | 818.4 |
1588896000000 | 822.59 |
1589155200000 | 825.35 |
1589241600000 | 827.46 |
1589328000000 | 812.52 |
1589414400000 | 794.5599 |
1589500800000 | 801.25 |
1589760000000 | 821.71 |
1589846400000 | 823.79 |
1589932800000 | 823.34 |
1590019200000 | 824.09 |
1590105600000 | 824.11 |
1590364800000 | 833.23 |
1590451200000 | 847.76 |
1590537600000 | 852.02 |
1590624000000 | 864.23 |
1590710400000 | 857.09 |
1590969600000 | 858.45 |
1591056000000 | 869.94 |
1591142400000 | 885.36 |
1591228800000 | 885.32 |
1591315200000 | 890.03 |
1591574400000 | 890.69 |
1591660800000 | 879.36 |
1591747200000 | 881.53 |
1591833600000 | 850.43 |
1591920000000 | 854.41 |
1592179200000 | 845.96 |
1592265600000 | 867.82 |
1592352000000 | 868.35 |
1592438400000 | 871.35 |
1592524800000 | 873.1 |
1592784000000 | 869.34 |
1592870400000 | 873.55 |
1592956800000 | 861.55 |
1593043200000 | 862.16 |
1593129600000 | 866.92 |
1593388800000 | 865.3 |
1593475200000 | 865.39 |
1593561600000 | 873.87 |
1593648000000 | 880.36 |
1593734400000 | 880.44 |
1593993600000 | 885.4 |
1594080000000 | 882.01 |
1594166400000 | 886.68 |
1594252800000 | 878.56 |
1594339200000 | 876.55 |
1594598400000 | 883 |
1594684800000 | 884.27 |
1594771200000 | 891.6 |
1594857600000 | 890.72 |
1594944000000 | 891.83 |
1595203200000 | 895.71 |
1595289600000 | 885.81 |
1595376000000 | 888.26 |
1595462400000 | 888.3 |
1595548800000 | 881.76 |
1595808000000 | 881.93 |
1595894400000 | 883.15 |
1595980800000 | 886.35 |
1596067200000 | 874.46 |
1596153600000 | 876.18 |
1596412800000 | 882.86 |
1596499200000 | 879.81 |
1596585600000 | 880.71 |
1596672000000 | 879.02 |
1596758400000 | 882.35 |
1597017600000 | 881.42 |
1597104000000 | 888.54 |
1597190400000 | 896.55 |
1597276800000 | 895.07 |
1597363200000 | 893.59 |
1597622400000 | 905.24 |
1597708800000 | 899.9 |
1597795200000 | 906.27 |
1597881600000 | 894.9 |
1597968000000 | 896.65 |
1598227200000 | 908.8 |
1598313600000 | 906.75 |
1598400000000 | 903.34 |
1598486400000 | 900.68 |
1598572800000 | 893.39 |
1598832000000 | 893.87 |
1598918400000 | 896.72 |
1599004800000 | 898.48 |
1599091200000 | 892.86 |
1599177600000 | 881.7 |
1599436800000 | 894.64 |
1599523200000 | 887.45 |
1599609600000 | 901.56 |
1599696000000 | 897.68 |
1599782400000 | 898.43 |
1600041600000 | 898.68 |
1600128000000 | 906.18 |
1600214400000 | 907.71 |
1600300800000 | 909.74 |
1600387200000 | 907.02 |
1600646400000 | 889.93 |
1600732800000 | 898.56 |
1600819200000 | 906.93 |
1600905600000 | 913.98 |
1600992000000 | 911.88 |
1601251200000 | 920.75 |
1601337600000 | 919.14 |
1601424000000 | 923.72 |
1601510400000 | 923.12 |
1601596800000 | 919.01 |
1601856000000 | 931.72 |
1601942400000 | 928.62 |
1602028800000 | 918.5 |
1602115200000 | 924.95 |
1602201600000 | 924.94 |
1602460800000 | 934.64 |
1602547200000 | 930.82 |
1602633600000 | 927.38 |
1602720000000 | 913.23 |
1602806400000 | 912.36 |
1603065600000 | 911.06 |
1603152000000 | 902.02 |
1603238400000 | 891.81 |
1603324800000 | 887.94 |
1603411200000 | 885.25 |
1603670400000 | 860.74 |
1603756800000 | 858.44 |
1603843200000 | 841.61 |
1603929600000 | 843.72 |
1604016000000 | 840.89 |
1604275200000 | 851.63 |
1604361600000 | 855.96 |
1604448000000 | 872.66 |
1604534400000 | 877.96 |
1604620800000 | 877.07 |
1604880000000 | 883.3 |
1604966400000 | 875.76 |
1605052800000 | 890.32 |
1605139200000 | 886.17 |
1605225600000 | 894.02 |
1605484800000 | 893.82 |
1605571200000 | 892.44 |
1605657600000 | 889.85 |
1605744000000 | 886.95 |
1605830400000 | 889.11 |
1606089600000 | 886.87 |
1606176000000 | 877.84 |
1606262400000 | 879.92 |
1606348800000 | 882.25 |
1606435200000 | 891.46 |
1606694400000 | 888.79 |
1606780800000 | 886.3 |
1606867200000 | 884.67 |
1606953600000 | 879.31 |
1607040000000 | 880 |
1607299200000 | 876.05 |
1607385600000 | 887.68 |
1607472000000 | 886.74 |
1607558400000 | 886.08 |
1607644800000 | 884.31 |
1607904000000 | 884.89 |
1607990400000 | 879.39 |
1608076800000 | 888.49 |
1608163200000 | 887.32 |
1608249600000 | 895.81 |
1608508800000 | 879.15 |
1608595200000 | 886 |
1608681600000 | 885.98 |
1608768000000 | 884.04 |
1609113600000 | 892.26 |
1609200000000 | 894.23 |
1609286400000 | 890.59 |
1609372800000 | 889.36 |
1609718400000 | 896.37 |
1609804800000 | 891.3 |
1609891200000 | 889.41 |
1609977600000 | 903.17 |
1610064000000 | 906.68 |
1610323200000 | 906.36 |
1610409600000 | 914.82 |
1610496000000 | 921.46 |
1610582400000 | 920.84 |
1610668800000 | 922.42 |
1610928000000 | 934.7 |
1611014400000 | 939.82 |
1611100800000 | 940.25 |
1611187200000 | 943.07 |
1611273600000 | 942.82 |
1611532800000 | 939.89 |
1611619200000 | 941.11 |
1611705600000 | 939.05 |
1611792000000 | 935.73 |
1611878400000 | 927.93 |
1612137600000 | 940.31 |
1612224000000 | 942.66 |
1612310400000 | 949.01 |
1612396800000 | 956.75 |
1612483200000 | 952.18 |
1612742400000 | 951.18 |
1612828800000 | 944.85 |
1612915200000 | 946.22 |
1613001600000 | 949.6 |
1613088000000 | 951.5 |
1613347200000 | 955.99 |
1613433600000 | 954.35 |
1613520000000 | 949.7 |
1613606400000 | 945.53 |
1613692800000 | 943.82 |
1613952000000 | 940.56 |
1614038400000 | 936.18 |
1614124800000 | 939.49 |
1614211200000 | 943.92 |
1614297600000 | 938.61 |
1614556800000 | 948.59 |
1614643200000 | 948.41 |
1614729600000 | 945.99 |
1614816000000 | 938.98 |
1614902400000 | 938.94 |
1615161600000 | 949.53 |
1615248000000 | 953.65 |
1615334400000 | 967.06 |
1615420800000 | 973.84 |
1615507200000 | 970.48 |
1615766400000 | 975.08 |
1615852800000 | 978.14 |
1615939200000 | 969.33 |
1616025600000 | 975 |
1616112000000 | 979.03 |
1616371200000 | 986.25 |
1616457600000 | 987.88 |
1616544000000 | 986.98 |
1616630400000 | 990.1 |
1616716800000 | 997.04 |
1616976000000 | 1003.4 |
1617062400000 | 1007.14 |
1617148800000 | 1004.63 |
1617235200000 | 1008.86 |
1617667200000 | 1018.83 |
1617753600000 | 1022.5 |
1617840000000 | 1024.35 |
1617926400000 | 1023.55 |
1618185600000 | 1022.37 |
1618272000000 | 1026.38 |
1618358400000 | 1019.21 |
1618444800000 | 1019.72 |
1618531200000 | 1031.39 |
1618790400000 | 1034.49 |
1618876800000 | 1026.02 |
1618963200000 | 1027.7 |
1619049600000 | 1036.8699 |
1619136000000 | 1032.69 |
1619395200000 | 1037.09 |
1619481600000 | 1032.93 |
1619568000000 | 1028.93 |
1619654400000 | 1020.05 |
1619740800000 | 1022.78 |
1620000000000 | 1021.74 |
1620086400000 | 1018.14 |
1620172800000 | 1031.1199 |
1620259200000 | 1031.1099 |
1620345600000 | 1038.9 |
1620604800000 | 1041.58 |
1620691200000 | 1023.48 |
1620777600000 | 1027.51 |
1620864000000 | 1026.74 |
1620950400000 | 1028.43 |
1621209600000 | 1033.3 |
1621296000000 | 1039.42 |
1621382400000 | 1034.07 |
1621468800000 | 1043.15 |
1621555200000 | 1045.81 |
1621814400000 | 1047.8699 |
1621900800000 | 1042.03 |
1621987200000 | 1040.21 |
1622073600000 | 1036.5 |
1622160000000 | 1041.96 |
1622419200000 | 1033.95 |
1622505600000 | 1038.19 |
1622592000000 | 1038.01 |
1622678400000 | 1041.07 |
1622764800000 | 1043.07 |
1623024000000 | 1043.9 |
1623110400000 | 1041.58 |
1623196800000 | 1044.23 |
1623283200000 | 1042.07 |
1623369600000 | 1041.38 |
1623628800000 | 1045.93 |
1623715200000 | 1047.95 |
1623801600000 | 1051.81 |
1623888000000 | 1046.93 |
1623974400000 | 1048.6 |
1624233600000 | 1041.6099 |
1624320000000 | 1042.18 |
1624406400000 | 1034.6199 |
1624492800000 | 1033.28 |
1624579200000 | 1034.99 |
1624838400000 | 1040.69 |
1624924800000 | 1044.28 |
1625011200000 | 1041.67 |
1625097600000 | 1050.67 |
1625184000000 | 1051.34 |
1625443200000 | 1061.24 |
1625529600000 | 1060.73 |
1625616000000 | 1073.8699 |
1625702400000 | 1061.1099 |
1625788800000 | 1069.48 |
1626048000000 | 1078.67 |
1626134400000 | 1081.68 |
1626220800000 | 1084.76 |
1626307200000 | 1082 |
1626393600000 | 1084.89 |
1626652800000 | 1068.38 |
1626739200000 | 1074.49 |
1626825600000 | 1079.41 |
1626912000000 | 1080.42 |
1626998400000 | 1093.73 |
1627257600000 | 1090.27 |
1627344000000 | 1087.89 |
1627430400000 | 1088.3599 |
1627516800000 | 1082.69 |
1627603200000 | 1086.3 |
1627862400000 | 1089.97 |
1627948800000 | 1093.41 |
1628035200000 | 1094.3699 |
1628121600000 | 1096.58 |
1628208000000 | 1095.72 |
1628467200000 | 1100.49 |
1628553600000 | 1103 |
1628640000000 | 1103.94 |
1628726400000 | 1104.1199 |
1628812800000 | 1106.24 |
1629072000000 | 1103.2 |
1629158400000 | 1105.98 |
1629244800000 | 1106.52 |
1629331200000 | 1098.82 |
1629417600000 | 1106.2 |
1629676800000 | 1103.8699 |
1629763200000 | 1096.91 |
1629849600000 | 1095.59 |
1629936000000 | 1097.49 |
1630022400000 | 1099.68 |
1630281600000 | 1101.78 |
1630368000000 | 1096.79 |
1630454400000 | 1096.83 |
1630540800000 | 1101.6 |
1630627200000 | 1095.32 |
1630886400000 | 1096.94 |
1630972800000 | 1091.54 |
1631059200000 | 1081.28 |
1631145600000 | 1078.41 |
1631232000000 | 1069.93 |
1631491200000 | 1064.01 |
1631577600000 | 1060.77 |
1631664000000 | 1051.32 |
1631750400000 | 1056.13 |
1631836800000 | 1051.58 |
1632096000000 | 1035.77 |
1632182400000 | 1039.1099 |
1632268800000 | 1045.67 |
1632355200000 | 1054.92 |
1632441600000 | 1048.93 |
1632700800000 | 1050.73 |
1632787200000 | 1036.25 |
1632873600000 | 1034.77 |
1632960000000 | 1032.17 |
1633046400000 | 1033.48 |
1633305600000 | 1025.71 |
1633392000000 | 1028.1 |
1633478400000 | 1024.07 |
1633564800000 | 1034.93 |
1633651200000 | 1029.72 |
1633910400000 | 1030.23 |
1633996800000 | 1036.74 |
1634083200000 | 1046.24 |
1634169600000 | 1050.19 |
1634256000000 | 1055.05 |
1634515200000 | 1054.35 |
1634601600000 | 1055.53 |
1634688000000 | 1059.1199 |
1634774400000 | 1058.04 |
1634860800000 | 1064.28 |
1635120000000 | 1067.98 |
1635206400000 | 1069.73 |
1635292800000 | 1065.3 |
1635379200000 | 1068.1099 |
1635465600000 | 1065.51 |
1635724800000 | 1067.54 |
1635811200000 | 1078.23 |
1635897600000 | 1084.22 |
1635984000000 | 1087.13 |
1636070400000 | 1083.97 |
1636329600000 | 1085.4 |
1636416000000 | 1085.03 |
1636502400000 | 1097.55 |
1636588800000 | 1100.81 |
1636675200000 | 1102.68 |
1636934400000 | 1106.53 |
1637020800000 | 1110.68 |
1637107200000 | 1112.46 |
1637193600000 | 1112.3699 |
1637280000000 | 1112.6199 |
1637539200000 | 1117.02 |
1637625600000 | 1109.88 |
1637712000000 | 1109.55 |
1637798400000 | 1114.98 |
1637884800000 | 1097.6199 |
1638144000000 | 1096.5 |
1638230400000 | 1088.1099 |
1638316800000 | 1104.04 |
1638403200000 | 1096.1099 |
1638489600000 | 1094.47 |
1638748800000 | 1095.54 |
1638835200000 | 1112.45 |
1638921600000 | 1108.6199 |
1639008000000 | 1107.17 |
1639094400000 | 1109.44 |
1639353600000 | 1113.39 |
1639440000000 | 1107.13 |
1639526400000 | 1106.59 |
1639612800000 | 1111.43 |
1639699200000 | 1113.72 |
1639958400000 | 1109.44 |
1640044800000 | 1120.73 |
1640131200000 | 1121.68 |
1640217600000 | 1131.81 |
1640304000000 | 1132.95 |
1640563200000 | 1139.88 |
1640649600000 | 1142.31 |
1640736000000 | 1147.71 |
1640822400000 | 1147.22 |
1640908800000 | 1149.64 |
1641168000000 | 1152.46 |
1641254400000 | 1154.49 |
1641340800000 | 1157.73 |
1641427200000 | 1155.88 |
1641513600000 | 1143.77 |
1641772800000 | 1132.83 |
1641859200000 | 1137.97 |
1641945600000 | 1138.35 |
1642032000000 | 1143.35 |
1642118400000 | 1139.41 |
1642377600000 | 1143.1 |
1642464000000 | 1139.1099 |
1642550400000 | 1141.91 |
1642636800000 | 1143.94 |
1642723200000 | 1131.3599 |
1642982400000 | 1102.73 |
1643068800000 | 1111.33 |
1643155200000 | 1120.94 |
1643241600000 | 1127.8 |
1643328000000 | 1133.44 |
1643587200000 | 1136.8599 |
1643673600000 | 1142.6 |
1643760000000 | 1144.05 |
1643846400000 | 1136.23 |
1643932800000 | 1129.27 |
1644192000000 | 1133.42 |
1644278400000 | 1126.73 |
1644364800000 | 1129.94 |
1644451200000 | 1148.82 |
1644537600000 | 1147.01 |
1644796800000 | 1131.52 |
1644883200000 | 1138.56 |
1644969600000 | 1141.21 |
1645056000000 | 1128.14 |
1645142400000 | 1132.59 |
1645401600000 | 1121.8 |
1645488000000 | 1109.63 |
1645574400000 | 1110.76 |
1645660800000 | 1082.1 |
1645747200000 | 1105.88 |
1646006400000 | 1113.6 |
1646092800000 | 1104.3 |
1646179200000 | 1111.35 |
1646265600000 | 1101.46 |
1646352000000 | 1079.41 |
1646611200000 | 1065.91 |
1646697600000 | 1067.48 |
1646784000000 | 1076.41 |
1646870400000 | 1071.58 |
1646956800000 | 1087.02 |
1647216000000 | 1099.2 |
1647302400000 | 1095.2 |
1647388800000 | 1110.58 |
1647475200000 | 1114.91 |
1647561600000 | 1109.7 |
1647820800000 | 1120.84 |
1647907200000 | 1123.83 |
1647993600000 | 1116.95 |
1648080000000 | 1108.3599 |
1648166400000 | 1111.81 |
1648425600000 | 1126.7 |
1648512000000 | 1124.64 |
1648598400000 | 1125.67 |
1648684800000 | 1110.8699 |
1648771200000 | 1118.93 |
1649030400000 | 1117.72 |
1649116800000 | 1110.38 |
1649203200000 | 1105.89 |
1649289600000 | 1116.44 |
1649376000000 | 1129.74 |
1649635200000 | 1126.31 |
1649721600000 | 1123.8599 |
1649808000000 | 1126.51 |
1649894400000 | 1126.91 |
1650326400000 | 1136.56 |
1650412800000 | 1137.88 |
1650499200000 | 1140.54 |
1650585600000 | 1134.8699 |
1650844800000 | 1128.19 |
1650931200000 | 1134.49 |
1651017600000 | 1136.26 |
1651104000000 | 1138.38 |
1651190400000 | 1139.8599 |
1651449600000 | 1139.49 |
1651536000000 | 1142.63 |
1651622400000 | 1134.41 |
1651708800000 | 1126.99 |
1651795200000 | 1117.52 |
1652054400000 | 1103.46 |
1652140800000 | 1101.52 |
1652227200000 | 1110.54 |
1652313600000 | 1110.43 |
1652400000000 | 1117.32 |
1652659200000 | 1127.6099 |
1652745600000 | 1135.74 |
1652832000000 | 1123.83 |
1652918400000 | 1109.3699 |
1653004800000 | 1119.3699 |
1653264000000 | 1129.84 |
1653350400000 | 1120.28 |
1653436800000 | 1128.93 |
1653523200000 | 1131.82 |
1653609600000 | 1135.68 |
1653868800000 | 1136.02 |
1653955200000 | 1119.68 |
1654041600000 | 1116.83 |
1654128000000 | 1119.82 |
1654214400000 | 1120.3599 |
1654473600000 | 1123.81 |
1654560000000 | 1119.57 |
1654646400000 | 1113.28 |
1654732800000 | 1105.57 |
1654819200000 | 1087.14 |
1655078400000 | 1072.28 |
1655164800000 | 1068.53 |
1655251200000 | 1076.76 |
1655337600000 | 1051.19 |
1655424000000 | 1049.96 |
1655683200000 | 1063.66 |
1655769600000 | 1054.59 |
1655856000000 | 1044.28 |
1655942400000 | 1035.64 |
1656028800000 | 1042.66 |
1656288000000 | 1063.98 |
1656374400000 | 1071.41 |
1656460800000 | 1068.18 |
1656547200000 | 1060.76 |
1656633600000 | 1067.21 |
1656892800000 | 1084.8599 |
1656979200000 | 1072.9 |
1657065600000 | 1071.85 |
1657152000000 | 1091.8699 |
1657238400000 | 1093.03 |
1657497600000 | 1086.15 |
1657584000000 | 1089.27 |
1657670400000 | 1084.21 |
1657756800000 | 1072.98 |
1657843200000 | 1073.68 |
1658102400000 | 1076.41 |
1658188800000 | 1077.51 |
1658275200000 | 1072.49 |
1658361600000 | 1069.19 |
1658448000000 | 1075.6 |
1658707200000 | 1081.6099 |
1658793600000 | 1082.18 |
1658880000000 | 1086.1 |
1658966400000 | 1087.94 |
1659052800000 | 1098.8699 |
1659312000000 | 1093.14 |
1659398400000 | 1089.95 |
1659484800000 | 1087.7 |
1659571200000 | 1086.89 |
1659657600000 | 1088.35 |
1659916800000 | 1088.96 |
1660003200000 | 1089.93 |
1660089600000 | 1100.06 |
1660176000000 | 1104.93 |
1660262400000 | 1112.04 |
1660521600000 | 1108.21 |
1660608000000 | 1118.1199 |
1660694400000 | 1117.02 |
1660780800000 | 1124.48 |
1660867200000 | 1133.54 |
1661126400000 | 1118.22 |
1661212800000 | 1113.8 |
1661299200000 | 1115.22 |
1661385600000 | 1113.92 |
1661472000000 | 1102.32 |
1661731200000 | 1090.58 |
1661817600000 | 1092.05 |
1661904000000 | 1090.09 |
1661990400000 | 1082.04 |
1662076800000 | 1086.77 |
1662336000000 | 1074.63 |
1662422400000 | 1068.21 |
1662508800000 | 1060.7 |
1662595200000 | 1058.3 |
1662681600000 | 1072.8599 |
1662940800000 | 1087.88 |
1663027200000 | 1079.5 |
1663113600000 | 1071.08 |
1663200000000 | 1072.99 |
1663286400000 | 1063.72 |
1663545600000 | 1062.39 |
1663632000000 | 1043.29 |
1663718400000 | 1051.79 |
1663804800000 | 1039.28 |
1663891200000 | 1025.1099 |
1664150400000 | 1009.13 |
1664236800000 | 1014.61 |
1664323200000 | 983.52 |
1664409600000 | 963.38 |
1664496000000 | 966.54 |
1664755200000 | 983.3 |
1664841600000 | 1003.84 |
1664928000000 | 987.83 |
1665014400000 | 985.3 |
1665100800000 | 978.07 |
1665360000000 | 987.28 |
1665446400000 | 990.1 |
1665532800000 | 984.37 |
1665619200000 | 988.64 |
1665705600000 | 996.68 |
1665964800000 | 1011.64 |
1666051200000 | 1014.56 |
1666137600000 | 1013.19 |
1666224000000 | 1007.46 |
1666310400000 | 996.39 |
1666569600000 | 1007.39 |
1666656000000 | 1006.69 |
1666742400000 | 1014.39 |
1666828800000 | 1015.02 |
1666915200000 | 1016.89 |
1667174400000 | 1023.51 |
1667260800000 | 1024.22 |
1667347200000 | 1019.9 |
1667433600000 | 1016.61 |
1667520000000 | 1025.07 |
1667779200000 | 1029.3599 |
1667865600000 | 1032.81 |
1667952000000 | 1037.78 |
1668038400000 | 1046.67 |
1668124800000 | 1035.17 |
1668384000000 | 1044.38 |
1668470400000 | 1043.58 |
1668556800000 | 1043.5 |
1668643200000 | 1042.93 |
1668729600000 | 1048.18 |
1668988800000 | 1049.16 |
1669075200000 | 1058.15 |
1669161600000 | 1054.5 |
1669248000000 | 1059.2 |
1669334400000 | 1064.41 |
1669593600000 | 1054.33 |
1669680000000 | 1060.1099 |
1669766400000 | 1067.8599 |
1669852800000 | 1074.03 |
1669939200000 | 1074.69 |
1670198400000 | 1074.28 |
1670284800000 | 1064.1099 |
1670371200000 | 1055.18 |
1670457600000 | 1055 |
1670544000000 | 1065.9 |
1670803200000 | 1058.34 |
1670889600000 | 1064.43 |
1670976000000 | 1066.84 |
1671062400000 | 1056.73 |
1671148800000 | 1047.32 |
1671408000000 | 1045.83 |
1671494400000 | 1049.41 |
1671580800000 | 1064.34 |
1671667200000 | 1066 |
1671753600000 | 1078.73 |
1672099200000 | 1077.85 |
1672185600000 | 1068.8599 |
1672272000000 | 1081.14 |
1672358400000 | 1065.43 |
1672617600000 | 1080.53 |
1672704000000 | 1080.65 |
1672790400000 | 1078.96 |
1672876800000 | 1088.06 |
1672963200000 | 1088.35 |
1673222400000 | 1094.97 |
1673308800000 | 1086.6 |
1673395200000 | 1087.63 |
1673481600000 | 1101.01 |
1673568000000 | 1091.49 |
1673827200000 | 1097.18 |
1673913600000 | 1090.69 |
1674000000000 | 1075.1199 |
1674086400000 | 1073.74 |
1674172800000 | 1077.59 |
1674432000000 | 1083.4 |
1674518400000 | 1081.73 |
1674604800000 | 1069.79 |
1674691200000 | 1074.89 |
1674777600000 | 1080.56 |
1675036800000 | 1084.55 |
1675123200000 | 1087.42 |
1675209600000 | 1097.81 |
1675296000000 | 1108.2 |
1675382400000 | 1113.64 |
1675641600000 | 1108.48 |
1675728000000 | 1106.79 |
1675814400000 | 1107.43 |
1675900800000 | 1088.16 |
1675987200000 | 1089.1 |
1676246400000 | 1097.85 |
1676332800000 | 1095.16 |
1676419200000 | 1097.82 |
1676505600000 | 1099.15 |
1676592000000 | 1099.6 |
1676851200000 | 1095.72 |
1676937600000 | 1090.42 |
1677024000000 | 1093.29 |
1677110400000 | 1097.6 |
1677196800000 | 1096.21 |
1677456000000 | 1108.6 |
1677542400000 | 1107.33 |
1677628800000 | 1109.89 |
1677715200000 | 1109.98 |
1677801600000 | 1118.68 |
1678060800000 | 1118.6099 |
1678147200000 | 1118.57 |
1678233600000 | 1123.49 |
1678320000000 | 1128.76 |
1678406400000 | 1112.99 |
1678665600000 | 1092.59 |
1678752000000 | 1089.69 |
1678838400000 | 1064.55 |
1678924800000 | 1059.35 |
1679011200000 | 1056.51 |
1679270400000 | 1064.84 |
1679356800000 | 1074.01 |
1679443200000 | 1072.53 |
1679529600000 | 1070.39 |
1679616000000 | 1061.41 |
1679875200000 | 1062.71 |
1679961600000 | 1061.66 |
1680048000000 | 1076.9 |
1680134400000 | 1092.95 |
1680220800000 | 1098.99 |
1680480000000 | 1099.44 |
1680566400000 | 1098.16 |
1680652800000 | 1101.32 |
1680739200000 | 1109.6 |
1681171200000 | 1121.52 |
1681257600000 | 1111.63 |
1681344000000 | 1117.55 |
1681430400000 | 1129.3699 |
1681689600000 | 1130.8 |
1681776000000 | 1127.48 |
1681862400000 | 1126.93 |
1681948800000 | 1126.85 |
1682035200000 | 1121.47 |
1682294400000 | 1123.65 |
1682380800000 | 1117.55 |
1682467200000 | 1129.26 |
1682553600000 | 1128.24 |
1682640000000 | 1123.07 |
1682899200000 | 1123.85 |
1682985600000 | 1107.8699 |
1683072000000 | 1105.91 |
1683158400000 | 1097.67 |
1683244800000 | 1103.94 |
1683504000000 | 1107.17 |
1683590400000 | 1105.22 |
1683676800000 | 1106.34 |
1683763200000 | 1107.18 |
1683849600000 | 1105.55 |
1684108800000 | 1112.17 |
1684195200000 | 1104.09 |
1684281600000 | 1097.46 |
1684368000000 | 1101.1 |
1684454400000 | 1102.96 |
1684713600000 | 1104.45 |
1684800000000 | 1108.04 |
1684886400000 | 1108.69 |
1684972800000 | 1104.6199 |
1685059200000 | 1103.22 |
1685318400000 | 1103.88 |
1685404800000 | 1102.26 |
1685491200000 | 1089.1099 |
1685577600000 | 1093.18 |
1685664000000 | 1097.85 |
1685923200000 | 1105.5 |
1686009600000 | 1104.68 |
1686096000000 | 1100.28 |
1686182400000 | 1100.42 |
1686268800000 | 1109.97 |
1686528000000 | 1103.4 |
1686614400000 | 1105.43 |
1686700800000 | 1109.31 |
1686787200000 | 1104.98 |
1686873600000 | 1110.52 |
1687132800000 | 1104.78 |
1687219200000 | 1102.7 |
1687305600000 | 1084.77 |
1687392000000 | 1074.02 |
1687478400000 | 1065.26 |
1687737600000 | 1068.47 |
1687824000000 | 1071.85 |
1687910400000 | 1080.35 |
1687996800000 | 1085.07 |
1688083200000 | 1084.46 |
1688342400000 | 1094.05 |
1688428800000 | 1099.3 |
1688515200000 | 1099.16 |
1688601600000 | 1088.25 |
1688688000000 | 1086.46 |
1688947200000 | 1083.13 |
1689033600000 | 1078.64 |
1689120000000 | 1079.52 |
1689206400000 | 1074.18 |
1689292800000 | 1075.72 |
1689552000000 | 1072.04 |
1689638400000 | 1067.06 |
1689724800000 | 1074.51 |
1689811200000 | 1082.8599 |
1689897600000 | 1089.03 |
1690156800000 | 1091.5 |
1690243200000 | 1093.67 |
1690329600000 | 1097.91 |
1690416000000 | 1100.5 |
1690502400000 | 1096.94 |
1690761600000 | 1097.89 |
1690848000000 | 1097.85 |
1690934400000 | 1091.07 |
1691020800000 | 1087.77 |
1691107200000 | 1090.46 |
1691366400000 | 1090.03 |
1691452800000 | 1086.46 |
1691539200000 | 1094.81 |
1691625600000 | 1100.85 |
1691712000000 | 1101.3699 |
1691971200000 | 1093.82 |
1692057600000 | 1085.1099 |
1692144000000 | 1087.59 |
1692230400000 | 1087.3699 |
1692316800000 | 1082.95 |
1692576000000 | 1079.16 |
1692662400000 | 1076.16 |
1692748800000 | 1079.19 |
1692835200000 | 1077.94 |
1692921600000 | 1086.81 |
1693180800000 | 1092.59 |
1693267200000 | 1099.19 |
1693353600000 | 1100.1 |
1693440000000 | 1107.72 |
1693526400000 | 1114.05 |
1693785600000 | 1111.49 |
1693872000000 | 1111.7 |
1693958400000 | 1107.6099 |
1694044800000 | 1107.8 |
1694131200000 | 1108.7 |
1694390400000 | 1115.84 |
1694476800000 | 1114.04 |
1694563200000 | 1112.93 |
1694649600000 | 1129.3699 |
1694736000000 | 1131.03 |
1694995200000 | 1128.4 |
1695081600000 | 1127.76 |
1695168000000 | 1136.31 |
1695254400000 | 1137.72 |
1695340800000 | 1127.31 |
1695600000000 | 1101.77 |
1695686400000 | 1094.8599 |
1695772800000 | 1086.38 |
1695859200000 | 1085.54 |
1695945600000 | 1091.17 |
1696204800000 | 1086.17 |
1696291200000 | 1071.06 |
1696377600000 | 1067.51 |
1696464000000 | 1074.1 |
1696550400000 | 1080.22 |
1696809600000 | 1085.3699 |
1696896000000 | 1096.42 |
1696982400000 | 1099.44 |
1697068800000 | 1101.8 |
1697155200000 | 1101.07 |
1697414400000 | 1095.98 |
1697500800000 | 1088.21 |
1697587200000 | 1095.1199 |
1697673600000 | 1080.28 |
1697760000000 | 1070.65 |
1698019200000 | 1061.4 |
1698105600000 | 1068.73 |
1698192000000 | 1061.53 |
1698278400000 | 1051.66 |
1698364800000 | 1054.13 |
1698624000000 | 1063.1 |
1698710400000 | 1069.95 |
1698796800000 | 1069.76 |
1698883200000 | 1084.47 |
1698969600000 | 1081.18 |
1699228800000 | 1078.81 |
1699315200000 | 1070.6199 |
1699401600000 | 1070.21 |
1699488000000 | 1077.94 |
1699574400000 | 1071.14 |
1699833600000 | 1071.8 |
1699920000000 | 1082.17 |
1700006400000 | 1078.66 |
1700092800000 | 1071.7 |
1700179200000 | 1083.09 |
1700438400000 | 1084.21 |
1700524800000 | 1078.18 |
1700611200000 | 1079.54 |
1700697600000 | 1089.93 |
1700784000000 | 1094.78 |
1701043200000 | 1094.56 |
1701129600000 | 1086.1199 |
1701216000000 | 1084.32 |
1701302400000 | 1091.52 |
1701388800000 | 1094.14 |
1701648000000 | 1094.67 |
1701734400000 | 1099.56 |
1701820800000 | 1096.47 |
1701907200000 | 1098.02 |
1701993600000 | 1106 |
1702252800000 | 1108.45 |
1702339200000 | 1100.06 |
1702425600000 | 1100.85 |
1702512000000 | 1114.28 |
1702598400000 | 1109.89 |
1702857600000 | 1111.3699 |
1702944000000 | 1113.66 |
1703030400000 | 1112.22 |
1703116800000 | 1105.17 |
1703203200000 | 1105.02 |
1703635200000 | 1113.8699 |
1703721600000 | 1112.46 |
1703808000000 | 1122.13 |
1704153600000 | 1125.43 |
1704240000000 | 1128.63 |
1704326400000 | 1139.17 |
1704412800000 | 1140.54 |
1704672000000 | 1140.22 |
1704758400000 | 1140 |
1704844800000 | 1138.3 |
1704931200000 | 1139.81 |
1705017600000 | 1148.22 |
1705276800000 | 1145.19 |
1705363200000 | 1140.91 |
1705449600000 | 1136.26 |
1705536000000 | 1138.9 |
1705622400000 | 1136.31 |
1705881600000 | 1148.25 |
1705968000000 | 1145.2 |
1706054400000 | 1148.47 |
1706140800000 | 1153.05 |
1706227200000 | 1159.03 |
1706486400000 | 1151.07 |
1706572800000 | 1148.65 |
1706659200000 | 1142.99 |
1706745600000 | 1147.64 |
1706832000000 | 1149.72 |
1707091200000 | 1147.75 |
1707177600000 | 1148.97 |
1707264000000 | 1138.78 |
1707350400000 | 1140.69 |
1707436800000 | 1136.73 |
1707696000000 | 1140.45 |
1707782400000 | 1141.79 |
1707868800000 | 1140.84 |
1707955200000 | 1141.59 |
1708041600000 | 1150.69 |
1708300800000 | 1144.05 |
1708387200000 | 1143.04 |
1708473600000 | 1140.78 |
1708560000000 | 1134.8599 |
1708646400000 | 1132.81 |
1708905600000 | 1132.13 |
1708992000000 | 1134.28 |
1709078400000 | 1147.55 |
1709164800000 | 1151.03 |
1709251200000 | 1158.66 |
1709510400000 | 1155.92 |
1709596800000 | 1153.1 |
1709683200000 | 1142.17 |
1709769600000 | 1143.71 |
1709856000000 | 1147.06 |
1710115200000 | 1142.32 |
1710201600000 | 1147.6199 |
1710288000000 | 1154.77 |
1710374400000 | 1153.45 |
1710460800000 | 1154.07 |
1710720000000 | 1156.29 |
1710806400000 | 1159.5 |
1710892800000 | 1159.54 |
1710979200000 | 1161.56 |
1711065600000 | 1167.59 |
1711324800000 | 1173.7 |
1711411200000 | 1173.94 |
1711497600000 | 1176.84 |
1711584000000 | 1179.66 |
1712016000000 | 1177.88 |
1712102400000 | 1183.7 |
1712188800000 | 1186.76 |
1712275200000 | 1189.83 |
1712534400000 | 1184.99 |
1712620800000 | 1180.68 |
1712707200000 | 1183.79 |
1712793600000 | 1186.44 |
1712880000000 | 1192.95 |
1713139200000 | 1184.45 |
1713225600000 | 1183.27 |
1713312000000 | 1188.79 |
1713398400000 | 1190.54 |
1713484800000 | 1197.8 |
1713744000000 | 1209.88 |
1713830400000 | 1214.41 |
1713916800000 | 1212.28 |
1714003200000 | 1206.03 |
1714089600000 | 1212.73 |
1714348800000 | 1218.65 |
1714435200000 | 1215.18 |
1714521600000 | 1214.26 |
1714608000000 | 1215.82 |
1714694400000 | 1227.28 |
1714953600000 | 1232.52 |
1715040000000 | 1234.25 |
1715126400000 | 1246.82 |
1715212800000 | 1246.5 |
1715299200000 | 1261.97 |
1715558400000 | 1268.74 |
1715644800000 | 1271.3699 |
1715731200000 | 1261.3599 |
1715817600000 | 1269.49 |
1715904000000 | 1269.75 |
1716163200000 | 1272.01 |
1716249600000 | 1271.73 |
1716336000000 | 1274 |
1716422400000 | 1269.08 |
1716508800000 | 1266.79 |
1716768000000 | 1268.05 |
1716854400000 | 1259.4 |
1716940800000 | 1255.01 |
1717027200000 | 1259.56 |
1717113600000 | 1257.69 |
1717372800000 | 1257.3 |
1717459200000 | 1252.92 |
1717545600000 | 1249.26 |
1717632000000 | 1252.95 |
1717718400000 | 1254.21 |
1717977600000 | 1242.55 |
1718064000000 | 1228.91 |
1718150400000 | 1232.47 |
1718236800000 | 1233.32 |
1718323200000 | 1232.45 |
1718582400000 | 1245.78 |
1718668800000 | 1252.17 |
1718755200000 | 1251.49 |
1718841600000 | 1262.24 |
1718928000000 | 1265.3599 |
1719187200000 | 1272.53 |
1719273600000 | 1267.8699 |
1719360000000 | 1255.1199 |
1719446400000 | 1263.23 |
1719532800000 | 1267.38 |
1719792000000 | 1282.77 |
1719878400000 | 1270.26 |
1719964800000 | 1264.83 |
1720051200000 | 1273.8699 |
1720137600000 | 1263.53 |
1720396800000 | 1267.9 |
1720483200000 | 1255.99 |
1720569600000 | 1256.13 |
1720656000000 | 1258.92 |
1720742400000 | 1273.18 |
1721001600000 | 1266.27 |
1721088000000 | 1261.19 |
1721174400000 | 1263.51 |
1721260800000 | 1270.38 |
1721347200000 | 1275.51 |
1721606400000 | 1288.72 |
1721692800000 | 1287.65 |
1721779200000 | 1289.01 |
1721865600000 | 1296.55 |
1721952000000 | 1298.48 |
1722211200000 | 1310.32 |
1722297600000 | 1319.53 |
1722384000000 | 1314.63 |
1722470400000 | 1299.77 |
1722556800000 | 1274.28 |
1722816000000 | 1230.8599 |
1722902400000 | 1235.98 |
1722988800000 | 1259.14 |
1723075200000 | 1263.83 |
1723161600000 | 1265.5 |
1723420800000 | 1273.8599 |
1723507200000 | 1280.26 |
1723593600000 | 1286.22 |
1723680000000 | 1293.76 |
1723766400000 | 1295.8599 |
1724025600000 | 1296.17 |
1724112000000 | 1282.19 |
1724198400000 | 1280.59 |
1724284800000 | 1280.8599 |
1724371200000 | 1290.56 |
1724630400000 | 1291.27 |
1724716800000 | 1287.95 |
1724803200000 | 1286.78 |
1724889600000 | 1290.99 |
1724976000000 | 1297.08 |
1725235200000 | 1302.76 |
1725321600000 | 1292.88 |
1725408000000 | 1289.83 |
1725494400000 | 1295.78 |
1725580800000 | 1282.1099 |
1725840000000 | 1292.88 |
1725926400000 | 1286.88 |
1726012800000 | 1277.81 |
1726099200000 | 1279.8699 |
1726185600000 | 1282.82 |
1726444800000 | 1284.8599 |
1726531200000 | 1287.95 |
1726617600000 | 1286.89 |
1726704000000 | 1292.39 |
1726790400000 | 1292.1199 |
1727049600000 | 1295.65 |
1727136000000 | 1295.81 |
1727222400000 | 1291.1099 |
1727308800000 | 1294.89 |
1727395200000 | 1297.3599 |
1727654400000 | 1302.91 |
1727740800000 | 1308.65 |
1727827200000 | 1312.34 |
1727913600000 | 1305.3 |
1728000000000 | 1315.93 |
1728259200000 | 1314.48 |
1728345600000 | 1303.55 |
1728432000000 | 1306.78 |
1728518400000 | 1312.8699 |
1728604800000 | 1320.68 |
1728864000000 | 1321.57 |
1728950400000 | 1319.3 |
1729036800000 | 1323.04 |
1729123200000 | 1330.06 |
1729209600000 | 1332.02 |
1729468800000 | 1328.89 |
1729555200000 | 1326.2 |
1729641600000 | 1327.88 |
1729728000000 | 1326.08 |
1729814400000 | 1338.06 |
1730073600000 | 1343.57 |
1730160000000 | 1333.56 |
1730246400000 | 1333.4 |
1730332800000 | 1321.71 |
1730419200000 | 1331.95 |
1730678400000 | 1329.31 |
1730764800000 | 1337.07 |
1730851200000 | 1325.25 |
1730937600000 | 1324.74 |
1731024000000 | 1321.88 |
1731283200000 | 1319.51 |
1731369600000 | 1305.94 |
1731456000000 | 1300.56 |
1731542400000 | 1314.64 |
1731628800000 | 1324.53 |
1731888000000 | 1325.6099 |
1731974400000 | 1322.4 |
1732060800000 | 1329.6199 |
1732147200000 | 1333.5 |
1732233600000 | 1334.22 |
1732492800000 | 1337.91 |
1732579200000 | 1319.49 |
1732665600000 | 1328.29 |
1732752000000 | 1333.09 |
1732838400000 | 1329.3699 |
STOXX Nordic Diversification Select 30 SEK | STOXX Nordic Total Market | |
---|---|---|
2017 | 14.388682447407 | 13.460773724442 |
2018 | -0.85937126773616 | -3.9100191321544 |
2019 | 27.415745472291 | 30.418002703349 |
2020 | 0.32398154262203 | 14.385165091164 |
2021 | 29.523476460554 | 32.912882195465 |
2022 | -7.4071589123335 | -9.4533064968227 |
2023 | 5.4071569551412 | 16.288382069761 |
2024 | 20.433020451342 | 10.80932349878 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return SEK | CH0321940881 | BDXDSSZ | .BDXDSSZ | |
Price SEK | CH0321940865 | BDXDSX | BDXDSX INDEX | .BDXDSX |
Net Return SEK | CH0321940873 | BDXDSY | .BDXDSY |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Fixed |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TRYG | Insurance | Denmark | 4.622% |
SAMPO | Insurance | Finland | 4.539% |
SPAREBANK 1 SMN | Banks | Norway | 4.537% |
CLOETTA 'B' | Food, Beverage and Tobacco | Sweden | 4.237% |
TELENOR | Telecommunications | Norway | 4.229% |
MOWI | Food, Beverage and Tobacco | Norway | 4.061% |
DNB BANK | Banks | Norway | 4.037% |
KONE B | Industrial Goods and Services | Finland | 3.849% |
ERICSSON LM B | Telecommunications | Sweden | 3.814% |
ALM BRAND | Insurance | Denmark | 3.797% |
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.