Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Nordic Select 30 SEK
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all 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
- Balanced approach between the different screenings
- Lower volatility stocks get the highest weight
- Liquid benchmark
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 Select 30 SEK | N/A | 11.8 | 0.4 | 0.4 | 0.5 | 0.3 | 4.2 | 2.6 | 124.7 |
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 | 32.5 |
---|---|
Insurance | 19.1 |
Telecommunications | 10.5 |
Food, Beverage and Tobacco | 10.2 |
Basic Resources | 8.8 |
Personal Care, Drug and Grocery Stores | 3.7 |
Industrial Goods and Services | 3.5 |
Technology | 3.3 |
Utilities | 2.9 |
Retail | 2.8 |
Country weighting
Norway | 31.6 |
---|---|
Finland | 26.5 |
Sweden | 22.8 |
Denmark | 19.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Nordic Select 30 SEK | 0.3 | 16.6 | 20.9 | 24.3 | 54.2 | N/A | N/A | 21.2 | 7.6 | 9.2 |
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 Select 30 SEK | N/A | N/A | 9.2 | 12.3 | 14.6 | N/A | N/A | 1.7 | 0.4 | 0.5 |
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 Select 30 SEK | 0.4 | 0.6 | 0.6 | 0.8 | 0.8 | 12.6 | 9.8 | 9.6 | 9.6 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Nordic Select 30 SEK | 0.3 | 0.5 | 0.5 | 0.6 | 0.7 | 1.2 | 0.6 | 0.5 | 0.0 | -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 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 Select 30 SEK | 12.8 | 11.4 | 11.5 | 11.5 | 1.5 | 7.2 | 1.1 | 18.0 |
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 Select 30 SEK | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.6 |
1087948800000 | 100.16 |
1088035200000 | 101.18 |
1088121600000 | 101.1 |
1088380800000 | 101.1 |
1088467200000 | 101.41 |
1088553600000 | 101.17 |
1088640000000 | 101.25 |
1088726400000 | 100.84 |
1088985600000 | 100.76 |
1089072000000 | 100.46 |
1089158400000 | 100.45 |
1089244800000 | 100.22 |
1089331200000 | 100.01 |
1089590400000 | 99.82 |
1089676800000 | 100.92 |
1089763200000 | 100.6 |
1089849600000 | 100.4 |
1089936000000 | 100.44 |
1090195200000 | 100.01 |
1090281600000 | 99.88 |
1090368000000 | 101.21 |
1090454400000 | 99.72 |
1090540800000 | 99.78 |
1090800000000 | 99.94 |
1090886400000 | 100.66 |
1090972800000 | 100.98 |
1091059200000 | 101.74 |
1091145600000 | 102.11 |
1091404800000 | 101.88 |
1091491200000 | 101.84 |
1091577600000 | 101.43 |
1091664000000 | 101.73 |
1091750400000 | 100.19 |
1092009600000 | 98.99 |
1092096000000 | 99.69 |
1092182400000 | 99.26 |
1092268800000 | 98.93 |
1092355200000 | 99.05 |
1092614400000 | 99.69 |
1092700800000 | 99.9 |
1092787200000 | 100.22 |
1092873600000 | 100.37 |
1092960000000 | 100.47 |
1093219200000 | 101.72 |
1093305600000 | 101.71 |
1093392000000 | 101.9 |
1093478400000 | 102.37 |
1093564800000 | 102 |
1093824000000 | 101.91 |
1093910400000 | 101.74 |
1093996800000 | 102.07 |
1094083200000 | 102.33 |
1094169600000 | 102.76 |
1094428800000 | 103.03 |
1094515200000 | 103.02 |
1094601600000 | 103.2 |
1094688000000 | 103.04 |
1094774400000 | 103.12 |
1095033600000 | 103.87 |
1095120000000 | 103.66 |
1095206400000 | 103.56 |
1095292800000 | 103.22 |
1095379200000 | 103.23 |
1095638400000 | 102.92 |
1095724800000 | 102.97 |
1095811200000 | 102.93 |
1095897600000 | 102.03 |
1095984000000 | 102.3 |
1096243200000 | 102.2 |
1096329600000 | 102.09 |
1096416000000 | 103.43 |
1096502400000 | 103.58 |
1096588800000 | 104.56 |
1096848000000 | 105.36 |
1096934400000 | 105.47 |
1097020800000 | 105.01 |
1097107200000 | 105.5 |
1097193600000 | 105.99 |
1097452800000 | 106.17 |
1097539200000 | 105.55 |
1097625600000 | 105.59 |
1097712000000 | 105.58 |
1097798400000 | 105.49 |
1098057600000 | 105.2 |
1098144000000 | 106.18 |
1098230400000 | 105.03 |
1098316800000 | 105.86 |
1098403200000 | 106.12 |
1098662400000 | 104.26 |
1098748800000 | 104.11 |
1098835200000 | 104.85 |
1098921600000 | 104.67 |
1099008000000 | 104.44 |
1099267200000 | 105.31 |
1099353600000 | 105.87 |
1099440000000 | 106.37 |
1099526400000 | 106.61 |
1099612800000 | 106.89 |
1099872000000 | 106.71 |
1099958400000 | 107.11 |
1100044800000 | 107.92 |
1100131200000 | 108.03 |
1100217600000 | 108.21 |
1100476800000 | 108.35 |
1100563200000 | 107.72 |
1100649600000 | 109.22 |
1100736000000 | 109.13 |
1100822400000 | 109.15 |
1101081600000 | 108.78 |
1101168000000 | 109.55 |
1101254400000 | 109.64 |
1101340800000 | 110.15 |
1101427200000 | 110.39 |
1101686400000 | 110.49 |
1101772800000 | 110.36 |
1101859200000 | 111.25 |
1101945600000 | 111.09 |
1102032000000 | 110.19 |
1102291200000 | 109.87 |
1102377600000 | 110.41 |
1102464000000 | 109.99 |
1102550400000 | 109.81 |
1102636800000 | 110.04 |
1102896000000 | 110.1 |
1102982400000 | 109.72 |
1103068800000 | 109.76 |
1103155200000 | 110.17 |
1103241600000 | 109.83 |
1103500800000 | 110.25 |
1103587200000 | 111.2 |
1103673600000 | 112.12 |
1103760000000 | 112.42 |
1103846400000 | 112.43 |
1104105600000 | 112.14 |
1104192000000 | 111.93 |
1104278400000 | 112.49 |
1104364800000 | 112.47 |
1104451200000 | 112.42 |
1104710400000 | 113.64 |
1104796800000 | 114.21 |
1104883200000 | 113.26 |
1104969600000 | 113.39 |
1105056000000 | 114.15 |
1105315200000 | 114.65 |
1105401600000 | 114.53 |
1105488000000 | 113.28 |
1105574400000 | 114.15 |
1105660800000 | 114.89 |
1105920000000 | 115.51 |
1106006400000 | 115.03 |
1106092800000 | 115.19 |
1106179200000 | 114.45 |
1106265600000 | 114.46 |
1106524800000 | 113.21 |
1106611200000 | 113.99 |
1106697600000 | 113.78 |
1106784000000 | 113.53 |
1106870400000 | 112.96 |
1107129600000 | 113.41 |
1107216000000 | 113.95 |
1107302400000 | 114.74 |
1107388800000 | 115.16 |
1107475200000 | 115.37 |
1107734400000 | 116.45 |
1107820800000 | 116.57 |
1107907200000 | 117.26 |
1107993600000 | 116.38 |
1108080000000 | 117.79 |
1108339200000 | 117.52 |
1108425600000 | 118.21 |
1108512000000 | 118.14 |
1108598400000 | 118.5 |
1108684800000 | 118.48 |
1108944000000 | 118.44 |
1109030400000 | 118.09 |
1109116800000 | 117.45 |
1109203200000 | 117.79 |
1109289600000 | 118.33 |
1109548800000 | 118.84 |
1109635200000 | 119.16 |
1109721600000 | 119.5 |
1109808000000 | 120.29 |
1109894400000 | 121.08 |
1110153600000 | 121.04 |
1110240000000 | 120.46 |
1110326400000 | 120.42 |
1110412800000 | 119.39 |
1110499200000 | 119.75 |
1110758400000 | 120.09 |
1110844800000 | 120.6 |
1110931200000 | 119.49 |
1111017600000 | 119.23 |
1111104000000 | 119.14 |
1111363200000 | 118.79 |
1111449600000 | 119.29 |
1111536000000 | 118.61 |
1111622400000 | 119.25 |
1112054400000 | 118.76 |
1112140800000 | 118.15 |
1112227200000 | 119 |
1112313600000 | 119.52 |
1112572800000 | 119.32 |
1112659200000 | 120.32 |
1112745600000 | 120.61 |
1112832000000 | 120.58 |
1112918400000 | 121.32 |
1113177600000 | 121.14 |
1113264000000 | 121.01 |
1113350400000 | 121.85 |
1113436800000 | 121.5 |
1113523200000 | 119.53 |
1113782400000 | 117.7 |
1113868800000 | 118 |
1113955200000 | 118.55 |
1114041600000 | 117.8 |
1114128000000 | 118.68 |
1114387200000 | 118.94 |
1114473600000 | 118.44 |
1114560000000 | 115.73 |
1114646400000 | 114.55 |
1114732800000 | 115.19 |
1114992000000 | 116.13 |
1115078400000 | 115.13 |
1115164800000 | 114.56 |
1115251200000 | 114.46 |
1115337600000 | 115.96 |
1115596800000 | 116.01 |
1115683200000 | 116.02 |
1115769600000 | 116.38 |
1115856000000 | 116.74 |
1115942400000 | 116.14 |
1116201600000 | 116.27 |
1116288000000 | 116.61 |
1116374400000 | 117.83 |
1116460800000 | 118.43 |
1116547200000 | 118.04 |
1116806400000 | 118.45 |
1116892800000 | 118.41 |
1116979200000 | 118.89 |
1117065600000 | 120.44 |
1117152000000 | 120.88 |
1117411200000 | 120.8 |
1117497600000 | 121.29 |
1117584000000 | 121.83 |
1117670400000 | 121.23 |
1117756800000 | 121.34 |
1118016000000 | 121.53 |
1118102400000 | 122.53 |
1118188800000 | 122.58 |
1118275200000 | 122.23 |
1118361600000 | 123.6 |
1118620800000 | 124.29 |
1118707200000 | 125.25 |
1118793600000 | 124.46 |
1118880000000 | 125.5 |
1118966400000 | 125.45 |
1119225600000 | 125.35 |
1119312000000 | 125.64 |
1119398400000 | 126.69 |
1119484800000 | 127.3 |
1119571200000 | 127.44 |
1119830400000 | 125.69 |
1119916800000 | 126.37 |
1120003200000 | 127.31 |
1120089600000 | 127.55 |
1120176000000 | 128.45 |
1120435200000 | 128.67 |
1120521600000 | 128.38 |
1120608000000 | 128.96 |
1120694400000 | 127.54 |
1120780800000 | 128.79 |
1121040000000 | 129.88 |
1121126400000 | 129.42 |
1121212800000 | 129.44 |
1121299200000 | 129.93 |
1121385600000 | 130.37 |
1121644800000 | 130.92 |
1121731200000 | 131.74 |
1121817600000 | 132 |
1121904000000 | 132.94 |
1121990400000 | 132.86 |
1122249600000 | 132.01 |
1122336000000 | 132.07 |
1122422400000 | 133.64 |
1122508800000 | 133.52 |
1122595200000 | 133.08 |
1122854400000 | 133.21 |
1122940800000 | 133.92 |
1123027200000 | 134.8 |
1123113600000 | 134.67 |
1123200000000 | 134.33 |
1123459200000 | 134.66 |
1123545600000 | 135.17 |
1123632000000 | 135.59 |
1123718400000 | 134.44 |
1123804800000 | 134.34 |
1124064000000 | 134.66 |
1124150400000 | 134.76 |
1124236800000 | 134.61 |
1124323200000 | 134.77 |
1124409600000 | 136.68 |
1124668800000 | 137.37 |
1124755200000 | 136.3 |
1124841600000 | 135.01 |
1124928000000 | 133.69 |
1125014400000 | 132.27 |
1125273600000 | 132.65 |
1125360000000 | 133.09 |
1125446400000 | 134.14 |
1125532800000 | 134.49 |
1125619200000 | 134.21 |
1125878400000 | 134.82 |
1125964800000 | 135.29 |
1126051200000 | 136.13 |
1126137600000 | 135.65 |
1126224000000 | 135.96 |
1126483200000 | 136.52 |
1126569600000 | 137.3 |
1126656000000 | 137.79 |
1126742400000 | 137.74 |
1126828800000 | 138.38 |
1127088000000 | 138.36 |
1127174400000 | 138.75 |
1127260800000 | 137.54 |
1127347200000 | 138.12 |
1127433600000 | 138.69 |
1127692800000 | 140.31 |
1127779200000 | 140.09 |
1127865600000 | 140.67 |
1127952000000 | 139.99 |
1128038400000 | 140.72 |
1128297600000 | 141.55 |
1128384000000 | 141.38 |
1128470400000 | 140.68 |
1128556800000 | 139.57 |
1128643200000 | 139.16 |
1128902400000 | 139.88 |
1128988800000 | 139.99 |
1129075200000 | 139.24 |
1129161600000 | 137.52 |
1129248000000 | 137.5 |
1129507200000 | 137.2 |
1129593600000 | 137.17 |
1129680000000 | 135.06 |
1129766400000 | 135.39 |
1129852800000 | 134.41 |
1130112000000 | 136.18 |
1130198400000 | 137.69 |
1130284800000 | 138.24 |
1130371200000 | 137.01 |
1130457600000 | 137.06 |
1130716800000 | 139.82 |
1130803200000 | 140.9 |
1130889600000 | 141.09 |
1130976000000 | 141.84 |
1131062400000 | 141.94 |
1131321600000 | 142.44 |
1131408000000 | 141.56 |
1131494400000 | 142.82 |
1131580800000 | 142.81 |
1131667200000 | 144.34 |
1131926400000 | 144.32 |
1132012800000 | 144.25 |
1132099200000 | 144 |
1132185600000 | 145 |
1132272000000 | 145.01 |
1132531200000 | 145.86 |
1132617600000 | 145.94 |
1132704000000 | 145.74 |
1132790400000 | 145.27 |
1132876800000 | 145.8 |
1133136000000 | 145.35 |
1133222400000 | 145.41 |
1133308800000 | 144.93 |
1133395200000 | 146.52 |
1133481600000 | 147.49 |
1133740800000 | 147.55 |
1133827200000 | 147.86 |
1133913600000 | 148.72 |
1134000000000 | 148.89 |
1134086400000 | 149.01 |
1134345600000 | 148.84 |
1134432000000 | 148.94 |
1134518400000 | 148.87 |
1134604800000 | 148.58 |
1134691200000 | 149.68 |
1134950400000 | 148.93 |
1135036800000 | 149.5 |
1135123200000 | 150.62 |
1135209600000 | 150.66 |
1135296000000 | 151.93 |
1135641600000 | 152.31 |
1135728000000 | 151.82 |
1135814400000 | 152.59 |
1135900800000 | 152.1 |
1136160000000 | 152.67 |
1136246400000 | 152.98 |
1136332800000 | 153.13 |
1136419200000 | 152.92 |
1136505600000 | 152.71 |
1136764800000 | 153.39 |
1136851200000 | 152.65 |
1136937600000 | 153.11 |
1137024000000 | 153.13 |
1137110400000 | 152.6 |
1137369600000 | 153.1 |
1137456000000 | 152.06 |
1137542400000 | 150.17 |
1137628800000 | 151.21 |
1137715200000 | 150.64 |
1137974400000 | 149.56 |
1138060800000 | 149.75 |
1138147200000 | 151.06 |
1138233600000 | 151.18 |
1138320000000 | 152.61 |
1138579200000 | 153.15 |
1138665600000 | 154.38 |
1138752000000 | 156.12 |
1138838400000 | 157.09 |
1138924800000 | 154.88 |
1139184000000 | 156.44 |
1139270400000 | 155.59 |
1139356800000 | 156.47 |
1139443200000 | 157.3 |
1139529600000 | 157.14 |
1139788800000 | 158.4 |
1139875200000 | 159.02 |
1139961600000 | 159.34 |
1140048000000 | 160.03 |
1140134400000 | 161.17 |
1140393600000 | 161.8 |
1140480000000 | 163.11 |
1140566400000 | 163.12 |
1140652800000 | 163.6 |
1140739200000 | 165.05 |
1140998400000 | 165.76 |
1141084800000 | 163.47 |
1141171200000 | 164.5 |
1141257600000 | 164.26 |
1141344000000 | 165.13 |
1141603200000 | 165.41 |
1141689600000 | 164.74 |
1141776000000 | 165.25 |
1141862400000 | 166.97 |
1141948800000 | 166.82 |
1142208000000 | 167.12 |
1142294400000 | 168.44 |
1142380800000 | 169.01 |
1142467200000 | 169.32 |
1142553600000 | 169.78 |
1142812800000 | 171.02 |
1142899200000 | 171.49 |
1142985600000 | 170.91 |
1143072000000 | 171.54 |
1143158400000 | 172.31 |
1143417600000 | 172.61 |
1143504000000 | 171.57 |
1143590400000 | 172.49 |
1143676800000 | 174.49 |
1143763200000 | 174.88 |
1144022400000 | 176.28 |
1144108800000 | 174.78 |
1144195200000 | 175.25 |
1144281600000 | 175.47 |
1144368000000 | 175.43 |
1144627200000 | 175.07 |
1144713600000 | 173.46 |
1144800000000 | 172.41 |
1144886400000 | 172.56 |
1145318400000 | 172.25 |
1145404800000 | 174.44 |
1145491200000 | 176.04 |
1145577600000 | 178.05 |
1145836800000 | 178.11 |
1145923200000 | 177.2 |
1146009600000 | 177.87 |
1146096000000 | 175.79 |
1146182400000 | 175.05 |
1146441600000 | 175.28 |
1146528000000 | 177.68 |
1146614400000 | 177.53 |
1146700800000 | 179.08 |
1146787200000 | 180.59 |
1147046400000 | 181 |
1147132800000 | 181.24 |
1147219200000 | 181.26 |
1147305600000 | 180.73 |
1147392000000 | 176.04 |
1147651200000 | 173.12 |
1147737600000 | 172.91 |
1147824000000 | 167.43 |
1147910400000 | 162.71 |
1147996800000 | 163.46 |
1148256000000 | 155.24 |
1148342400000 | 162.52 |
1148428800000 | 160.11 |
1148515200000 | 160.15 |
1148601600000 | 165.29 |
1148860800000 | 165.69 |
1148947200000 | 161.32 |
1149033600000 | 162.64 |
1149120000000 | 164 |
1149206400000 | 163.83 |
1149465600000 | 163.38 |
1149552000000 | 161.89 |
1149638400000 | 159.61 |
1149724800000 | 153.86 |
1149811200000 | 156.15 |
1150070400000 | 154.3 |
1150156800000 | 149.22 |
1150243200000 | 151.28 |
1150329600000 | 156.36 |
1150416000000 | 154.56 |
1150675200000 | 156.14 |
1150761600000 | 155.22 |
1150848000000 | 155.2 |
1150934400000 | 156.46 |
1151020800000 | 156.76 |
1151280000000 | 157.03 |
1151366400000 | 155.99 |
1151452800000 | 155.07 |
1151539200000 | 158.33 |
1151625600000 | 160.88 |
1151884800000 | 161.37 |
1151971200000 | 161.82 |
1152057600000 | 160.37 |
1152144000000 | 160.86 |
1152230400000 | 159.72 |
1152489600000 | 160.11 |
1152576000000 | 159.43 |
1152662400000 | 159.96 |
1152748800000 | 157.41 |
1152835200000 | 156.22 |
1153094400000 | 154.25 |
1153180800000 | 153.77 |
1153267200000 | 157.86 |
1153353600000 | 159.13 |
1153440000000 | 157.3 |
1153699200000 | 160.08 |
1153785600000 | 159.24 |
1153872000000 | 160.1 |
1153958400000 | 161.98 |
1154044800000 | 162.31 |
1154304000000 | 161.61 |
1154390400000 | 160.92 |
1154476800000 | 161.92 |
1154563200000 | 161.64 |
1154649600000 | 162.83 |
1154908800000 | 161.36 |
1154995200000 | 161.9 |
1155081600000 | 162.26 |
1155168000000 | 161.49 |
1155254400000 | 162.26 |
1155513600000 | 162.99 |
1155600000000 | 164.58 |
1155686400000 | 165.33 |
1155772800000 | 166.48 |
1155859200000 | 166.49 |
1156118400000 | 167.07 |
1156204800000 | 168.43 |
1156291200000 | 168.3 |
1156377600000 | 167.65 |
1156464000000 | 168.38 |
1156723200000 | 168.83 |
1156809600000 | 169.17 |
1156896000000 | 169.92 |
1156982400000 | 170.37 |
1157068800000 | 170.55 |
1157328000000 | 172.83 |
1157414400000 | 171.99 |
1157500800000 | 171.42 |
1157587200000 | 170.03 |
1157673600000 | 171.72 |
1157932800000 | 170.09 |
1158019200000 | 172.8 |
1158105600000 | 175.51 |
1158192000000 | 175.67 |
1158278400000 | 176.41 |
1158537600000 | 177.48 |
1158624000000 | 177.3 |
1158710400000 | 177.81 |
1158796800000 | 178.99 |
1158883200000 | 177.1 |
1159142400000 | 176.67 |
1159228800000 | 177.05 |
1159315200000 | 179.84 |
1159401600000 | 180.02 |
1159488000000 | 180.83 |
1159747200000 | 180.97 |
1159833600000 | 180.03 |
1159920000000 | 181.91 |
1160006400000 | 182.66 |
1160092800000 | 183.42 |
1160352000000 | 183.16 |
1160438400000 | 183.49 |
1160524800000 | 183.07 |
1160611200000 | 187.02 |
1160697600000 | 187.61 |
1160956800000 | 188.38 |
1161043200000 | 186.59 |
1161129600000 | 189.38 |
1161216000000 | 189.23 |
1161302400000 | 190.08 |
1161561600000 | 190.37 |
1161648000000 | 190.26 |
1161734400000 | 189.59 |
1161820800000 | 190.18 |
1161907200000 | 189.29 |
1162166400000 | 188.5 |
1162252800000 | 188.85 |
1162339200000 | 189.23 |
1162425600000 | 187.51 |
1162512000000 | 187.59 |
1162771200000 | 190.23 |
1162857600000 | 190.82 |
1162944000000 | 191.2 |
1163030400000 | 190.87 |
1163116800000 | 191.13 |
1163376000000 | 191.08 |
1163462400000 | 190.81 |
1163548800000 | 192.27 |
1163635200000 | 191.83 |
1163721600000 | 191.51 |
1163980800000 | 191.43 |
1164067200000 | 192.62 |
1164153600000 | 192.27 |
1164240000000 | 192.02 |
1164326400000 | 190.52 |
1164585600000 | 187.52 |
1164672000000 | 186.95 |
1164758400000 | 189.84 |
1164844800000 | 188.85 |
1164931200000 | 187.62 |
1165190400000 | 189.25 |
1165276800000 | 191.38 |
1165363200000 | 190.97 |
1165449600000 | 192.16 |
1165536000000 | 192.25 |
1165795200000 | 194.1 |
1165881600000 | 194.93 |
1165968000000 | 195.87 |
1166054400000 | 196.47 |
1166140800000 | 197.86 |
1166400000000 | 198.16 |
1166486400000 | 196.44 |
1166572800000 | 197.58 |
1166659200000 | 197.2 |
1166745600000 | 197.94 |
1167177600000 | 199.64 |
1167264000000 | 199.81 |
1167350400000 | 199.33 |
1167696000000 | 201.37 |
1167782400000 | 200.52 |
1167868800000 | 199.54 |
1167955200000 | 197.86 |
1168214400000 | 198.36 |
1168300800000 | 200.08 |
1168387200000 | 199.44 |
1168473600000 | 201.74 |
1168560000000 | 202.53 |
1168819200000 | 205.15 |
1168905600000 | 204.92 |
1168992000000 | 205.87 |
1169078400000 | 205.44 |
1169164800000 | 206.64 |
1169424000000 | 206.38 |
1169510400000 | 205.29 |
1169596800000 | 206.84 |
1169683200000 | 206.79 |
1169769600000 | 205.81 |
1170028800000 | 206.84 |
1170115200000 | 206.94 |
1170201600000 | 206.56 |
1170288000000 | 207.87 |
1170374400000 | 208.98 |
1170633600000 | 209.95 |
1170720000000 | 211.64 |
1170806400000 | 212.16 |
1170892800000 | 209.74 |
1170979200000 | 211.82 |
1171238400000 | 209.99 |
1171324800000 | 211.35 |
1171411200000 | 213.25 |
1171497600000 | 214.57 |
1171584000000 | 214.87 |
1171843200000 | 215.98 |
1171929600000 | 216.13 |
1172016000000 | 215.61 |
1172102400000 | 215.43 |
1172188800000 | 216.72 |
1172448000000 | 218.41 |
1172534400000 | 210.26 |
1172620800000 | 206.78 |
1172707200000 | 205.61 |
1172793600000 | 207.91 |
1173052800000 | 204.26 |
1173139200000 | 205.5 |
1173225600000 | 208.21 |
1173312000000 | 211.33 |
1173398400000 | 211.89 |
1173657600000 | 211.9 |
1173744000000 | 209.96 |
1173830400000 | 203.71 |
1173916800000 | 208.12 |
1174003200000 | 208.12 |
1174262400000 | 210.95 |
1174348800000 | 211.93 |
1174435200000 | 213.54 |
1174521600000 | 216.11 |
1174608000000 | 216.22 |
1174867200000 | 216.01 |
1174953600000 | 216.53 |
1175040000000 | 215.3 |
1175126400000 | 217.46 |
1175212800000 | 218.35 |
1175472000000 | 220.09 |
1175558400000 | 222.4 |
1175644800000 | 221.81 |
1175731200000 | 221.97 |
1176163200000 | 224.12 |
1176249600000 | 224.25 |
1176336000000 | 223.66 |
1176422400000 | 224.73 |
1176681600000 | 225.91 |
1176768000000 | 225.73 |
1176854400000 | 224.24 |
1176940800000 | 222.84 |
1177027200000 | 226.32 |
1177286400000 | 225.62 |
1177372800000 | 223.73 |
1177459200000 | 225.31 |
1177545600000 | 227.13 |
1177632000000 | 226.09 |
1177891200000 | 227.32 |
1177977600000 | 226.76 |
1178064000000 | 228.17 |
1178150400000 | 227.07 |
1178236800000 | 228.75 |
1178496000000 | 230.11 |
1178582400000 | 225.13 |
1178668800000 | 224.56 |
1178755200000 | 223.31 |
1178841600000 | 225.05 |
1179100800000 | 226.23 |
1179187200000 | 226.82 |
1179273600000 | 226.51 |
1179360000000 | 226.87 |
1179446400000 | 227.47 |
1179705600000 | 227.87 |
1179792000000 | 227.27 |
1179878400000 | 230.25 |
1179964800000 | 230.1 |
1180051200000 | 229.18 |
1180310400000 | 230.05 |
1180396800000 | 230.24 |
1180483200000 | 229.28 |
1180569600000 | 232.34 |
1180656000000 | 234.01 |
1180915200000 | 232.88 |
1181001600000 | 231.93 |
1181088000000 | 230.49 |
1181174400000 | 224.43 |
1181260800000 | 224.87 |
1181520000000 | 226.95 |
1181606400000 | 224.75 |
1181692800000 | 224.55 |
1181779200000 | 228.4 |
1181865600000 | 229.71 |
1182124800000 | 229.6 |
1182211200000 | 228.45 |
1182297600000 | 226.9 |
1182384000000 | 224.53 |
1182470400000 | 223.97 |
1182729600000 | 222.73 |
1182816000000 | 221.43 |
1182902400000 | 218.9 |
1182988800000 | 221.23 |
1183075200000 | 221.99 |
1183334400000 | 222.39 |
1183420800000 | 223.47 |
1183507200000 | 224.41 |
1183593600000 | 223.03 |
1183680000000 | 224.26 |
1183939200000 | 225.71 |
1184025600000 | 224.76 |
1184112000000 | 224.57 |
1184198400000 | 225.58 |
1184284800000 | 226.61 |
1184544000000 | 226.17 |
1184630400000 | 225.48 |
1184716800000 | 225.05 |
1184803200000 | 225.19 |
1184889600000 | 224.59 |
1185148800000 | 225.25 |
1185235200000 | 223.75 |
1185321600000 | 221.78 |
1185408000000 | 217.01 |
1185494400000 | 215.03 |
1185753600000 | 215.42 |
1185840000000 | 218.98 |
1185926400000 | 215.81 |
1186012800000 | 216.55 |
1186099200000 | 214.16 |
1186358400000 | 211.07 |
1186444800000 | 212.79 |
1186531200000 | 217.51 |
1186617600000 | 214.42 |
1186704000000 | 208.71 |
1186963200000 | 212.3 |
1187049600000 | 209.55 |
1187136000000 | 207.79 |
1187222400000 | 202.04 |
1187308800000 | 204.78 |
1187568000000 | 207.02 |
1187654400000 | 206.55 |
1187740800000 | 210.26 |
1187827200000 | 211.75 |
1187913600000 | 212.51 |
1188172800000 | 212.31 |
1188259200000 | 208.3 |
1188345600000 | 210.37 |
1188432000000 | 212.17 |
1188518400000 | 213.65 |
1188777600000 | 214.6 |
1188864000000 | 215.31 |
1188950400000 | 212.07 |
1189036800000 | 210.2 |
1189123200000 | 206.11 |
1189382400000 | 203.72 |
1189468800000 | 206.32 |
1189555200000 | 205.97 |
1189641600000 | 206.63 |
1189728000000 | 204.54 |
1189987200000 | 202.34 |
1190073600000 | 203.85 |
1190160000000 | 209.48 |
1190246400000 | 206.98 |
1190332800000 | 207.95 |
1190592000000 | 206.69 |
1190678400000 | 204.33 |
1190764800000 | 206.17 |
1190851200000 | 208.7 |
1190937600000 | 208.5 |
1191196800000 | 208.8 |
1191283200000 | 210.06 |
1191369600000 | 208.93 |
1191456000000 | 207.27 |
1191542400000 | 208.29 |
1191801600000 | 207.98 |
1191888000000 | 209.66 |
1191974400000 | 209.08 |
1192060800000 | 210.13 |
1192147200000 | 209.32 |
1192406400000 | 206.96 |
1192492800000 | 206.23 |
1192579200000 | 206.4 |
1192665600000 | 204.91 |
1192752000000 | 203.28 |
1193011200000 | 199.81 |
1193097600000 | 202.42 |
1193184000000 | 201.67 |
1193270400000 | 203.49 |
1193356800000 | 203.74 |
1193616000000 | 207.01 |
1193702400000 | 205.66 |
1193788800000 | 208.5 |
1193875200000 | 206.5 |
1193961600000 | 204.57 |
1194220800000 | 203.13 |
1194307200000 | 203.38 |
1194393600000 | 202.22 |
1194480000000 | 200.93 |
1194566400000 | 197.46 |
1194825600000 | 197.68 |
1194912000000 | 197.75 |
1194998400000 | 196.67 |
1195084800000 | 194.97 |
1195171200000 | 193.89 |
1195430400000 | 188.71 |
1195516800000 | 190.74 |
1195603200000 | 187.21 |
1195689600000 | 186.4 |
1195776000000 | 188.96 |
1196035200000 | 190.13 |
1196121600000 | 190.22 |
1196208000000 | 194.63 |
1196294400000 | 195.91 |
1196380800000 | 197.98 |
1196640000000 | 196.79 |
1196726400000 | 192.63 |
1196812800000 | 195.05 |
1196899200000 | 195.82 |
1196985600000 | 198.36 |
1197244800000 | 199.94 |
1197331200000 | 199.92 |
1197417600000 | 200.25 |
1197504000000 | 196.72 |
1197590400000 | 196.07 |
1197849600000 | 192.12 |
1197936000000 | 191.92 |
1198022400000 | 191.88 |
1198108800000 | 191.08 |
1198195200000 | 192.68 |
1198454400000 | 193.07 |
1198713600000 | 192.95 |
1198800000000 | 194.1 |
1199059200000 | 194.14 |
1199232000000 | 193.21 |
1199318400000 | 192.36 |
1199404800000 | 188.05 |
1199664000000 | 186.89 |
1199750400000 | 187.35 |
1199836800000 | 184.2 |
1199923200000 | 181.87 |
1200009600000 | 180.68 |
1200268800000 | 181.41 |
1200355200000 | 175.12 |
1200441600000 | 172.82 |
1200528000000 | 173.76 |
1200614400000 | 170.99 |
1200873600000 | 164.42 |
1200960000000 | 168.48 |
1201046400000 | 165.8 |
1201132800000 | 171.93 |
1201219200000 | 174.03 |
1201478400000 | 171.54 |
1201564800000 | 174.36 |
1201651200000 | 173.92 |
1201737600000 | 173.35 |
1201824000000 | 176.79 |
1202083200000 | 176.92 |
1202169600000 | 171.87 |
1202256000000 | 171.97 |
1202342400000 | 167.83 |
1202428800000 | 166.9 |
1202688000000 | 165.64 |
1202774400000 | 170.73 |
1202860800000 | 171.73 |
1202947200000 | 172.55 |
1203033600000 | 170.83 |
1203292800000 | 174.05 |
1203379200000 | 175.2 |
1203465600000 | 173.64 |
1203552000000 | 175.78 |
1203638400000 | 174.07 |
1203897600000 | 176.78 |
1203984000000 | 178.95 |
1204070400000 | 179.85 |
1204156800000 | 177.88 |
1204243200000 | 175.9 |
1204502400000 | 173.29 |
1204588800000 | 171.95 |
1204675200000 | 174.93 |
1204761600000 | 173.7 |
1204848000000 | 171.59 |
1205107200000 | 169.6 |
1205193600000 | 172.21 |
1205280000000 | 174.56 |
1205366400000 | 171.98 |
1205452800000 | 170.49 |
1205712000000 | 165.32 |
1205798400000 | 169.01 |
1205884800000 | 166.8 |
1205971200000 | 166.41 |
1206403200000 | 172.2 |
1206489600000 | 172.73 |
1206576000000 | 175.32 |
1206662400000 | 175.41 |
1206921600000 | 175.48 |
1207008000000 | 181.36 |
1207094400000 | 182.77 |
1207180800000 | 180.83 |
1207267200000 | 180.51 |
1207526400000 | 182.94 |
1207612800000 | 181.65 |
1207699200000 | 181.13 |
1207785600000 | 180.9 |
1207872000000 | 179.48 |
1208131200000 | 178.09 |
1208217600000 | 177.86 |
1208304000000 | 179.92 |
1208390400000 | 178.94 |
1208476800000 | 181.04 |
1208736000000 | 179.71 |
1208822400000 | 177.61 |
1208908800000 | 179.19 |
1208995200000 | 177.34 |
1209081600000 | 182.71 |
1209340800000 | 182.71 |
1209427200000 | 178.04 |
1209513600000 | 178.7 |
1209600000000 | 178.8 |
1209686400000 | 181.96 |
1209945600000 | 181.97 |
1210032000000 | 180.38 |
1210118400000 | 182.52 |
1210204800000 | 183.09 |
1210291200000 | 181.01 |
1210550400000 | 181.86 |
1210636800000 | 181.82 |
1210723200000 | 181.72 |
1210809600000 | 181.84 |
1210896000000 | 183.03 |
1211155200000 | 184.62 |
1211241600000 | 181.32 |
1211328000000 | 180.39 |
1211414400000 | 181.79 |
1211500800000 | 178.57 |
1211760000000 | 178.81 |
1211846400000 | 177.68 |
1211932800000 | 179.17 |
1212019200000 | 178.88 |
1212105600000 | 178.78 |
1212364800000 | 178.37 |
1212451200000 | 178.56 |
1212537600000 | 176.36 |
1212624000000 | 175.94 |
1212710400000 | 174.97 |
1212969600000 | 171.42 |
1213056000000 | 170.01 |
1213142400000 | 167.07 |
1213228800000 | 167.21 |
1213315200000 | 168.09 |
1213574400000 | 167.63 |
1213660800000 | 169.32 |
1213747200000 | 165.34 |
1213833600000 | 163.49 |
1213920000000 | 163.02 |
1214179200000 | 159.52 |
1214265600000 | 156.99 |
1214352000000 | 159.95 |
1214438400000 | 155.18 |
1214524800000 | 153.86 |
1214784000000 | 154.77 |
1214870400000 | 150.93 |
1214956800000 | 151.54 |
1215043200000 | 150.77 |
1215129600000 | 149.2 |
1215388800000 | 151.53 |
1215475200000 | 148.79 |
1215561600000 | 151.95 |
1215648000000 | 148.99 |
1215734400000 | 145.86 |
1215993600000 | 147.07 |
1216080000000 | 143.81 |
1216166400000 | 145.89 |
1216252800000 | 151.45 |
1216339200000 | 154.06 |
1216598400000 | 156.36 |
1216684800000 | 153.75 |
1216771200000 | 156.34 |
1216857600000 | 151.36 |
1216944000000 | 150.74 |
1217203200000 | 149.05 |
1217289600000 | 149.42 |
1217376000000 | 152.22 |
1217462400000 | 151.87 |
1217548800000 | 150.3 |
1217808000000 | 149.83 |
1217894400000 | 154.12 |
1217980800000 | 157.78 |
1218067200000 | 156.87 |
1218153600000 | 158.34 |
1218412800000 | 161.49 |
1218499200000 | 161.5 |
1218585600000 | 157.56 |
1218672000000 | 158.9 |
1218758400000 | 159.03 |
1219017600000 | 158.37 |
1219104000000 | 152.99 |
1219190400000 | 152.95 |
1219276800000 | 151.88 |
1219363200000 | 155.58 |
1219622400000 | 154.29 |
1219708800000 | 154.83 |
1219795200000 | 154.91 |
1219881600000 | 157.83 |
1219968000000 | 158.13 |
1220227200000 | 158.19 |
1220313600000 | 160.22 |
1220400000000 | 159.37 |
1220486400000 | 154.12 |
1220572800000 | 151.08 |
1220832000000 | 156.54 |
1220918400000 | 155.74 |
1221004800000 | 154.14 |
1221091200000 | 152.3 |
1221177600000 | 154.41 |
1221436800000 | 150.82 |
1221523200000 | 148.7 |
1221609600000 | 142.55 |
1221696000000 | 142.88 |
1221782400000 | 155.04 |
1222041600000 | 153.94 |
1222128000000 | 151.03 |
1222214400000 | 150.54 |
1222300800000 | 152.07 |
1222387200000 | 149.53 |
1222646400000 | 142.26 |
1222732800000 | 142.8 |
1222819200000 | 142.38 |
1222905600000 | 140.15 |
1222992000000 | 142.84 |
1223251200000 | 132.02 |
1223337600000 | 127.77 |
1223424000000 | 120.53 |
1223510400000 | 120.99 |
1223596800000 | 114.71 |
1223856000000 | 125.3 |
1223942400000 | 129.21 |
1224028800000 | 123.2 |
1224115200000 | 118.24 |
1224201600000 | 119.57 |
1224460800000 | 123.51 |
1224547200000 | 124.2 |
1224633600000 | 119.42 |
1224720000000 | 116.84 |
1224806400000 | 110.88 |
1225065600000 | 107.78 |
1225152000000 | 107.56 |
1225238400000 | 113.99 |
1225324800000 | 118.95 |
1225411200000 | 120.12 |
1225670400000 | 123.99 |
1225756800000 | 130.62 |
1225843200000 | 129.57 |
1225929600000 | 121.33 |
1226016000000 | 123.57 |
1226275200000 | 124.83 |
1226361600000 | 119.61 |
1226448000000 | 116.22 |
1226534400000 | 114.92 |
1226620800000 | 114.8 |
1226880000000 | 113.44 |
1226966400000 | 112.12 |
1227052800000 | 106.6 |
1227139200000 | 104.66 |
1227225600000 | 103.1 |
1227484800000 | 110.91 |
1227571200000 | 111.82 |
1227657600000 | 111.69 |
1227744000000 | 114.52 |
1227830400000 | 114.2 |
1228089600000 | 109.62 |
1228176000000 | 111.4 |
1228262400000 | 112.42 |
1228348800000 | 112.7 |
1228435200000 | 108.41 |
1228694400000 | 114.12 |
1228780800000 | 117.65 |
1228867200000 | 118.12 |
1228953600000 | 117.14 |
1229040000000 | 114.76 |
1229299200000 | 115.26 |
1229385600000 | 117.06 |
1229472000000 | 116.17 |
1229558400000 | 116.69 |
1229644800000 | 114.85 |
1229904000000 | 115.7 |
1229990400000 | 117.64 |
1230076800000 | 118.46 |
1230508800000 | 118.98 |
1230595200000 | 121.85 |
1230681600000 | 122.11 |
1230854400000 | 126.63 |
1231113600000 | 128.37 |
1231200000000 | 127.08 |
1231286400000 | 126.84 |
1231372800000 | 125.62 |
1231459200000 | 125.66 |
1231718400000 | 124.17 |
1231804800000 | 121.92 |
1231891200000 | 119.37 |
1231977600000 | 118.05 |
1232064000000 | 118.56 |
1232323200000 | 117.21 |
1232409600000 | 114.81 |
1232496000000 | 115.58 |
1232582400000 | 114.5 |
1232668800000 | 113.51 |
1232928000000 | 115.6 |
1233014400000 | 117.4 |
1233100800000 | 120.35 |
1233187200000 | 117.53 |
1233273600000 | 118.84 |
1233532800000 | 116.43 |
1233619200000 | 118.67 |
1233705600000 | 121.83 |
1233792000000 | 120.68 |
1233878400000 | 124.23 |
1234137600000 | 126.51 |
1234224000000 | 125.02 |
1234310400000 | 126.54 |
1234396800000 | 125.25 |
1234483200000 | 125.33 |
1234742400000 | 125.94 |
1234828800000 | 122.51 |
1234915200000 | 122.18 |
1235001600000 | 121.37 |
1235088000000 | 117.97 |
1235347200000 | 115.08 |
1235433600000 | 115.14 |
1235520000000 | 114.9 |
1235606400000 | 117.93 |
1235692800000 | 117.76 |
1235952000000 | 114.96 |
1236038400000 | 112.29 |
1236124800000 | 116.21 |
1236211200000 | 113.41 |
1236297600000 | 111.84 |
1236556800000 | 109.71 |
1236643200000 | 114.76 |
1236729600000 | 116.71 |
1236816000000 | 115.5 |
1236902400000 | 114.72 |
1237161600000 | 115.78 |
1237248000000 | 114.78 |
1237334400000 | 113.52 |
1237420800000 | 115.56 |
1237507200000 | 115.59 |
1237766400000 | 117.24 |
1237852800000 | 116 |
1237939200000 | 117.5 |
1238025600000 | 116.95 |
1238112000000 | 115.52 |
1238371200000 | 113.11 |
1238457600000 | 116.08 |
1238544000000 | 117.02 |
1238630400000 | 121.87 |
1238716800000 | 122.11 |
1238976000000 | 121.57 |
1239062400000 | 120.85 |
1239148800000 | 122.38 |
1239235200000 | 124.02 |
1239667200000 | 125.31 |
1239753600000 | 125.78 |
1239840000000 | 128.87 |
1239926400000 | 131.04 |
1240185600000 | 128 |
1240272000000 | 128.3 |
1240358400000 | 131.87 |
1240444800000 | 133.31 |
1240531200000 | 135.23 |
1240790400000 | 134.94 |
1240876800000 | 133.39 |
1240963200000 | 135.54 |
1241049600000 | 137.28 |
1241136000000 | 137.25 |
1241395200000 | 141.68 |
1241481600000 | 141.89 |
1241568000000 | 145.61 |
1241654400000 | 144.84 |
1241740800000 | 147.4 |
1242000000000 | 144.69 |
1242086400000 | 142.27 |
1242172800000 | 139.21 |
1242259200000 | 140.93 |
1242345600000 | 141.83 |
1242604800000 | 143.9 |
1242691200000 | 145.52 |
1242777600000 | 146.64 |
1242864000000 | 147.19 |
1242950400000 | 143.61 |
1243209600000 | 143.88 |
1243296000000 | 143.6 |
1243382400000 | 145.69 |
1243468800000 | 145.62 |
1243555200000 | 145.43 |
1243814400000 | 147.37 |
1243900800000 | 148.45 |
1243987200000 | 146.43 |
1244073600000 | 145.67 |
1244160000000 | 145.78 |
1244419200000 | 144.27 |
1244505600000 | 144.88 |
1244592000000 | 146.52 |
1244678400000 | 148.09 |
1244764800000 | 146.58 |
1245024000000 | 144.64 |
1245110400000 | 145.33 |
1245196800000 | 142.8 |
1245283200000 | 143.3 |
1245369600000 | 143.38 |
1245628800000 | 141.24 |
1245715200000 | 140.77 |
1245801600000 | 143.66 |
1245888000000 | 143.91 |
1245974400000 | 144.01 |
1246233600000 | 146.01 |
1246320000000 | 144.39 |
1246406400000 | 146.49 |
1246492800000 | 145.35 |
1246579200000 | 144.59 |
1246838400000 | 143.1 |
1246924800000 | 144 |
1247011200000 | 142.61 |
1247097600000 | 141.83 |
1247184000000 | 140.63 |
1247443200000 | 142.27 |
1247529600000 | 143.65 |
1247616000000 | 146.93 |
1247702400000 | 146.67 |
1247788800000 | 148.72 |
1248048000000 | 149.59 |
1248134400000 | 150.44 |
1248220800000 | 151.26 |
1248307200000 | 152.32 |
1248393600000 | 152.28 |
1248652800000 | 152.2 |
1248739200000 | 151.45 |
1248825600000 | 151.34 |
1248912000000 | 153.98 |
1248998400000 | 153.34 |
1249257600000 | 154.83 |
1249344000000 | 153.92 |
1249430400000 | 155.23 |
1249516800000 | 156.05 |
1249603200000 | 157.13 |
1249862400000 | 156.25 |
1249948800000 | 155.6 |
1250035200000 | 155.93 |
1250121600000 | 158.21 |
1250208000000 | 157.39 |
1250467200000 | 154.05 |
1250553600000 | 155.5 |
1250640000000 | 155.67 |
1250726400000 | 157.41 |
1250812800000 | 159.54 |
1251072000000 | 162.3 |
1251158400000 | 162.51 |
1251244800000 | 161.43 |
1251331200000 | 161.96 |
1251417600000 | 164.22 |
1251676800000 | 162.44 |
1251763200000 | 160.7 |
1251849600000 | 157.5 |
1251936000000 | 159.42 |
1252022400000 | 161.62 |
1252281600000 | 163.21 |
1252368000000 | 164.52 |
1252454400000 | 165.73 |
1252540800000 | 165.8 |
1252627200000 | 166.08 |
1252886400000 | 166.2 |
1252972800000 | 166.99 |
1253059200000 | 168.14 |
1253145600000 | 168.6 |
1253232000000 | 168.08 |
1253491200000 | 168.19 |
1253577600000 | 168.92 |
1253664000000 | 168.97 |
1253750400000 | 166.17 |
1253836800000 | 166.6 |
1254096000000 | 168.68 |
1254182400000 | 168.19 |
1254268800000 | 167.12 |
1254355200000 | 164.43 |
1254441600000 | 162.02 |
1254700800000 | 163.59 |
1254787200000 | 165.87 |
1254873600000 | 165.54 |
1254960000000 | 166.79 |
1255046400000 | 167.32 |
1255305600000 | 168.52 |
1255392000000 | 167.82 |
1255478400000 | 170.15 |
1255564800000 | 170.1 |
1255651200000 | 170.87 |
1255910400000 | 172.4 |
1255996800000 | 172.03 |
1256083200000 | 170.87 |
1256169600000 | 169.71 |
1256256000000 | 169.75 |
1256515200000 | 168.07 |
1256601600000 | 168.79 |
1256688000000 | 166.9 |
1256774400000 | 169.11 |
1256860800000 | 169.57 |
1257120000000 | 169.31 |
1257206400000 | 168.29 |
1257292800000 | 170.58 |
1257379200000 | 171.65 |
1257465600000 | 171.9 |
1257724800000 | 173.48 |
1257811200000 | 172.53 |
1257897600000 | 173.92 |
1257984000000 | 175.12 |
1258070400000 | 175.3 |
1258329600000 | 176.87 |
1258416000000 | 176.45 |
1258502400000 | 177.05 |
1258588800000 | 175.03 |
1258675200000 | 175.93 |
1258934400000 | 177.58 |
1259020800000 | 177.15 |
1259107200000 | 177.8 |
1259193600000 | 174.62 |
1259280000000 | 175.69 |
1259539200000 | 173.51 |
1259625600000 | 176.78 |
1259712000000 | 176.22 |
1259798400000 | 175.84 |
1259884800000 | 176.86 |
1260144000000 | 178.29 |
1260230400000 | 177.39 |
1260316800000 | 176.06 |
1260403200000 | 176.95 |
1260489600000 | 178.31 |
1260748800000 | 178.54 |
1260835200000 | 178.54 |
1260921600000 | 178.72 |
1261008000000 | 178.61 |
1261094400000 | 177.7 |
1261353600000 | 179.41 |
1261440000000 | 181.31 |
1261526400000 | 181.55 |
1261612800000 | 182.03 |
1261958400000 | 181.48 |
1262044800000 | 182.11 |
1262131200000 | 181.42 |
1262217600000 | 181.28 |
1262563200000 | 183.76 |
1262649600000 | 185.04 |
1262736000000 | 185.08 |
1262822400000 | 185.17 |
1262908800000 | 187.3 |
1263168000000 | 187.13 |
1263254400000 | 184.66 |
1263340800000 | 185.1 |
1263427200000 | 185.75 |
1263513600000 | 185.05 |
1263772800000 | 186.47 |
1263859200000 | 188.34 |
1263945600000 | 186.2 |
1264032000000 | 185.46 |
1264118400000 | 183.83 |
1264377600000 | 183.54 |
1264464000000 | 182.22 |
1264550400000 | 183.26 |
1264636800000 | 184.02 |
1264723200000 | 185.25 |
1264982400000 | 186.22 |
1265068800000 | 187.31 |
1265155200000 | 187.2 |
1265241600000 | 184.88 |
1265328000000 | 182.23 |
1265587200000 | 180.85 |
1265673600000 | 181.04 |
1265760000000 | 180.67 |
1265846400000 | 180.8 |
1265932800000 | 178.39 |
1266192000000 | 176.62 |
1266278400000 | 178.29 |
1266364800000 | 179.16 |
1266451200000 | 180.17 |
1266537600000 | 181.85 |
1266796800000 | 181.61 |
1266883200000 | 181.3 |
1266969600000 | 181.15 |
1267056000000 | 179.28 |
1267142400000 | 179.84 |
1267401600000 | 183.28 |
1267488000000 | 185.16 |
1267574400000 | 187.03 |
1267660800000 | 186.78 |
1267747200000 | 188.4 |
1268006400000 | 189.33 |
1268092800000 | 190.07 |
1268179200000 | 191.8 |
1268265600000 | 190.49 |
1268352000000 | 192.52 |
1268611200000 | 192.24 |
1268697600000 | 193.78 |
1268784000000 | 194.65 |
1268870400000 | 193.07 |
1268956800000 | 192.06 |
1269216000000 | 193.45 |
1269302400000 | 194.49 |
1269388800000 | 194.46 |
1269475200000 | 195.38 |
1269561600000 | 196.53 |
1269820800000 | 197.35 |
1269907200000 | 196.21 |
1269993600000 | 195.87 |
1270080000000 | 196.4 |
1270512000000 | 197.65 |
1270598400000 | 198.09 |
1270684800000 | 197.4 |
1270771200000 | 198.96 |
1271030400000 | 199.6 |
1271116800000 | 198.39 |
1271203200000 | 199.18 |
1271289600000 | 198.89 |
1271376000000 | 197.38 |
1271635200000 | 195.42 |
1271721600000 | 197.8 |
1271808000000 | 196.49 |
1271894400000 | 196.27 |
1271980800000 | 197.3 |
1272240000000 | 197.36 |
1272326400000 | 194.2 |
1272412800000 | 191.46 |
1272499200000 | 194.57 |
1272585600000 | 195.19 |
1272844800000 | 195.48 |
1272931200000 | 190.67 |
1273017600000 | 187.59 |
1273104000000 | 184.71 |
1273190400000 | 178.36 |
1273449600000 | 188.11 |
1273536000000 | 187.06 |
1273622400000 | 190.3 |
1273708800000 | 190.43 |
1273795200000 | 186.49 |
1274054400000 | 185.85 |
1274140800000 | 187.62 |
1274227200000 | 183.57 |
1274313600000 | 181.34 |
1274400000000 | 180.3 |
1274659200000 | 179.35 |
1274745600000 | 175.66 |
1274832000000 | 179.58 |
1274918400000 | 184.04 |
1275004800000 | 183.33 |
1275264000000 | 182.51 |
1275350400000 | 182.54 |
1275436800000 | 184.19 |
1275523200000 | 186.58 |
1275609600000 | 184.22 |
1275868800000 | 182.88 |
1275955200000 | 181.65 |
1276041600000 | 184.65 |
1276128000000 | 187.28 |
1276214400000 | 188 |
1276473600000 | 190.12 |
1276560000000 | 191.24 |
1276646400000 | 191.17 |
1276732800000 | 190.79 |
1276819200000 | 191.36 |
1277078400000 | 192.01 |
1277164800000 | 191.75 |
1277251200000 | 189.69 |
1277337600000 | 186.68 |
1277424000000 | 186.23 |
1277683200000 | 186.21 |
1277769600000 | 180.72 |
1277856000000 | 181.42 |
1277942400000 | 178.97 |
1278028800000 | 179.83 |
1278288000000 | 180.77 |
1278374400000 | 184.9 |
1278460800000 | 186.32 |
1278547200000 | 185.85 |
1278633600000 | 186.3 |
1278892800000 | 186.8 |
1278979200000 | 189.58 |
1279065600000 | 189.95 |
1279152000000 | 189.59 |
1279238400000 | 186.25 |
1279497600000 | 186.37 |
1279584000000 | 185.53 |
1279670400000 | 188.06 |
1279756800000 | 191.29 |
1279843200000 | 192.59 |
1280102400000 | 193.5 |
1280188800000 | 193.86 |
1280275200000 | 193.58 |
1280361600000 | 193.01 |
1280448000000 | 192.11 |
1280707200000 | 195.21 |
1280793600000 | 195.63 |
1280880000000 | 195.85 |
1280966400000 | 196.68 |
1281052800000 | 195.26 |
1281312000000 | 196.36 |
1281398400000 | 194.64 |
1281484800000 | 191.35 |
1281571200000 | 190.75 |
1281657600000 | 192.17 |
1281916800000 | 192.38 |
1282003200000 | 194.39 |
1282089600000 | 194.42 |
1282176000000 | 192.1 |
1282262400000 | 188.79 |
1282521600000 | 189.02 |
1282608000000 | 186.68 |
1282694400000 | 185.08 |
1282780800000 | 185.8 |
1282867200000 | 187.91 |
1283126400000 | 187.82 |
1283212800000 | 187.95 |
1283299200000 | 192.47 |
1283385600000 | 192.14 |
1283472000000 | 193.11 |
1283731200000 | 193.32 |
1283817600000 | 192.37 |
1283904000000 | 193.35 |
1283990400000 | 194.81 |
1284076800000 | 195.31 |
1284336000000 | 197.07 |
1284422400000 | 196.89 |
1284508800000 | 196.96 |
1284595200000 | 197.44 |
1284681600000 | 197.45 |
1284940800000 | 198.71 |
1285027200000 | 199.37 |
1285113600000 | 197.74 |
1285200000000 | 196.83 |
1285286400000 | 199.44 |
1285545600000 | 198.93 |
1285632000000 | 201.03 |
1285718400000 | 200.25 |
1285804800000 | 200.59 |
1285891200000 | 201.05 |
1286150400000 | 199.23 |
1286236800000 | 201.78 |
1286323200000 | 203.31 |
1286409600000 | 202.78 |
1286496000000 | 203.68 |
1286755200000 | 204.56 |
1286841600000 | 205.07 |
1286928000000 | 207.67 |
1287014400000 | 206.4 |
1287100800000 | 205.15 |
1287360000000 | 205.2 |
1287446400000 | 205.28 |
1287532800000 | 205.68 |
1287619200000 | 208.33 |
1287705600000 | 206.48 |
1287964800000 | 206.6 |
1288051200000 | 208.22 |
1288137600000 | 207.54 |
1288224000000 | 206.73 |
1288310400000 | 205.76 |
1288569600000 | 206.55 |
1288656000000 | 206.94 |
1288742400000 | 204.63 |
1288828800000 | 207.16 |
1288915200000 | 206.61 |
1289174400000 | 206.73 |
1289260800000 | 208.17 |
1289347200000 | 207.79 |
1289433600000 | 207.68 |
1289520000000 | 206.91 |
1289779200000 | 208.74 |
1289865600000 | 205.4 |
1289952000000 | 205.74 |
1290038400000 | 208.74 |
1290124800000 | 209.61 |
1290384000000 | 208.74 |
1290470400000 | 204.59 |
1290556800000 | 205.62 |
1290643200000 | 206.65 |
1290729600000 | 206.46 |
1290988800000 | 202.81 |
1291075200000 | 201.61 |
1291161600000 | 205.74 |
1291248000000 | 208.3 |
1291334400000 | 207.82 |
1291593600000 | 208.34 |
1291680000000 | 209.81 |
1291766400000 | 210.22 |
1291852800000 | 208.48 |
1291939200000 | 208.56 |
1292198400000 | 211.14 |
1292284800000 | 212.21 |
1292371200000 | 211.49 |
1292457600000 | 210.22 |
1292544000000 | 209.8 |
1292803200000 | 210.93 |
1292889600000 | 212.51 |
1292976000000 | 212 |
1293062400000 | 212.33 |
1293148800000 | 212.51 |
1293408000000 | 212.29 |
1293494400000 | 212.99 |
1293580800000 | 214.09 |
1293667200000 | 212.23 |
1293753600000 | 212.62 |
1294012800000 | 215.65 |
1294099200000 | 214.65 |
1294185600000 | 214.44 |
1294272000000 | 215.15 |
1294358400000 | 215.37 |
1294617600000 | 213.14 |
1294704000000 | 215.48 |
1294790400000 | 216.06 |
1294876800000 | 215.97 |
1294963200000 | 215.47 |
1295222400000 | 214.9 |
1295308800000 | 216.41 |
1295395200000 | 212.88 |
1295481600000 | 210.08 |
1295568000000 | 212.51 |
1295827200000 | 212.72 |
1295913600000 | 212.51 |
1296000000000 | 213.37 |
1296086400000 | 213.16 |
1296172800000 | 211.84 |
1296432000000 | 210.73 |
1296518400000 | 212.35 |
1296604800000 | 211.3 |
1296691200000 | 210.65 |
1296777600000 | 210.37 |
1297036800000 | 211.08 |
1297123200000 | 209.81 |
1297209600000 | 210.59 |
1297296000000 | 208.27 |
1297382400000 | 208.7 |
1297641600000 | 208.56 |
1297728000000 | 207.27 |
1297814400000 | 207.56 |
1297900800000 | 206.81 |
1297987200000 | 207.77 |
1298246400000 | 207.09 |
1298332800000 | 206.18 |
1298419200000 | 204.63 |
1298505600000 | 204.83 |
1298592000000 | 206.97 |
1298851200000 | 207.88 |
1298937600000 | 207.5 |
1299024000000 | 206.26 |
1299110400000 | 207.46 |
1299196800000 | 208.42 |
1299456000000 | 209.06 |
1299542400000 | 210.57 |
1299628800000 | 211.78 |
1299715200000 | 210.52 |
1299801600000 | 207.79 |
1300060800000 | 206.16 |
1300147200000 | 202.77 |
1300233600000 | 201.77 |
1300320000000 | 204.48 |
1300406400000 | 205.84 |
1300665600000 | 208.9 |
1300752000000 | 209 |
1300838400000 | 209.79 |
1300924800000 | 212.17 |
1301011200000 | 213.63 |
1301270400000 | 213.62 |
1301356800000 | 213.22 |
1301443200000 | 214.61 |
1301529600000 | 214.23 |
1301616000000 | 216.39 |
1301875200000 | 217.62 |
1301961600000 | 217.37 |
1302048000000 | 218.2 |
1302134400000 | 217.21 |
1302220800000 | 217.99 |
1302480000000 | 218.4 |
1302566400000 | 216.28 |
1302652800000 | 216.79 |
1302739200000 | 215.35 |
1302825600000 | 214.27 |
1303084800000 | 211.72 |
1303171200000 | 211.97 |
1303257600000 | 213.53 |
1303344000000 | 213.49 |
1303776000000 | 215.44 |
1303862400000 | 214.67 |
1303948800000 | 216.54 |
1304035200000 | 216.98 |
1304294400000 | 218.05 |
1304380800000 | 216.92 |
1304467200000 | 215.84 |
1304553600000 | 215.2 |
1304640000000 | 216.4 |
1304899200000 | 216.75 |
1304985600000 | 217.81 |
1305072000000 | 218.28 |
1305158400000 | 217.65 |
1305244800000 | 218.37 |
1305504000000 | 217.62 |
1305590400000 | 215.92 |
1305676800000 | 216.67 |
1305763200000 | 217.4 |
1305849600000 | 217.55 |
1306108800000 | 214.23 |
1306195200000 | 213.8 |
1306281600000 | 214.15 |
1306368000000 | 213.03 |
1306454400000 | 213.65 |
1306713600000 | 213.67 |
1306800000000 | 215.36 |
1306886400000 | 215.46 |
1306972800000 | 216.16 |
1307059200000 | 212.96 |
1307318400000 | 212.87 |
1307404800000 | 211.61 |
1307491200000 | 207.37 |
1307577600000 | 208.35 |
1307664000000 | 206.65 |
1307923200000 | 206.58 |
1308009600000 | 207.9 |
1308096000000 | 204.38 |
1308182400000 | 201.46 |
1308268800000 | 202.71 |
1308528000000 | 199.17 |
1308614400000 | 202.04 |
1308700800000 | 200.42 |
1308787200000 | 198.65 |
1308873600000 | 198.43 |
1309132800000 | 198.33 |
1309219200000 | 199.57 |
1309305600000 | 204.09 |
1309392000000 | 207.86 |
1309478400000 | 208.31 |
1309737600000 | 208.77 |
1309824000000 | 208.38 |
1309910400000 | 207.03 |
1309996800000 | 209.07 |
1310083200000 | 206.93 |
1310342400000 | 202.71 |
1310428800000 | 202.08 |
1310515200000 | 203.27 |
1310601600000 | 201.48 |
1310688000000 | 200.85 |
1310947200000 | 198.95 |
1311033600000 | 201.16 |
1311120000000 | 203.79 |
1311206400000 | 205.99 |
1311292800000 | 207.3 |
1311552000000 | 206.35 |
1311638400000 | 205.73 |
1311724800000 | 204.2 |
1311811200000 | 204.05 |
1311897600000 | 202.57 |
1312156800000 | 198.77 |
1312243200000 | 193.95 |
1312329600000 | 190.56 |
1312416000000 | 183.57 |
1312502400000 | 180.98 |
1312761600000 | 171.86 |
1312848000000 | 176.35 |
1312934400000 | 173.74 |
1313020800000 | 181.05 |
1313107200000 | 186.45 |
1313366400000 | 189.02 |
1313452800000 | 186.68 |
1313539200000 | 187.91 |
1313625600000 | 179.68 |
1313712000000 | 177.06 |
1313971200000 | 179.13 |
1314057600000 | 182.1 |
1314144000000 | 183.77 |
1314230400000 | 181.99 |
1314316800000 | 182.04 |
1314576000000 | 186.19 |
1314662400000 | 187.92 |
1314748800000 | 191.21 |
1314835200000 | 191.74 |
1314921600000 | 187.86 |
1315180800000 | 181.07 |
1315267200000 | 180.17 |
1315353600000 | 184.56 |
1315440000000 | 184.48 |
1315526400000 | 179.03 |
1315785600000 | 175.47 |
1315872000000 | 177.21 |
1315958400000 | 179.68 |
1316044800000 | 184.14 |
1316131200000 | 185.86 |
1316390400000 | 181.46 |
1316476800000 | 183.77 |
1316563200000 | 183.42 |
1316649600000 | 177.24 |
1316736000000 | 176.63 |
1316995200000 | 177.9 |
1317081600000 | 184.4 |
1317168000000 | 183.19 |
1317254400000 | 186.1 |
1317340800000 | 184.16 |
1317600000000 | 181.74 |
1317686400000 | 176.37 |
1317772800000 | 180.7 |
1317859200000 | 184.29 |
1317945600000 | 183.23 |
1318204800000 | 188.26 |
1318291200000 | 187.14 |
1318377600000 | 189.36 |
1318464000000 | 188.52 |
1318550400000 | 191.79 |
1318809600000 | 189.44 |
1318896000000 | 190.16 |
1318982400000 | 189.63 |
1319068800000 | 188.49 |
1319155200000 | 192.91 |
1319414400000 | 193.89 |
1319500800000 | 192.97 |
1319587200000 | 194.02 |
1319673600000 | 199.26 |
1319760000000 | 198 |
1320019200000 | 193.27 |
1320105600000 | 186.58 |
1320192000000 | 188.29 |
1320278400000 | 190.96 |
1320364800000 | 191.16 |
1320624000000 | 189.92 |
1320710400000 | 190.19 |
1320796800000 | 186.95 |
1320883200000 | 186.97 |
1320969600000 | 191.49 |
1321228800000 | 190.64 |
1321315200000 | 189.65 |
1321401600000 | 189.74 |
1321488000000 | 187.47 |
1321574400000 | 187.13 |
1321833600000 | 182.75 |
1321920000000 | 182.59 |
1322006400000 | 180.23 |
1322092800000 | 179.51 |
1322179200000 | 180.77 |
1322438400000 | 187.39 |
1322524800000 | 186.95 |
1322611200000 | 192.11 |
1322697600000 | 190.81 |
1322784000000 | 191.05 |
1323043200000 | 192.79 |
1323129600000 | 192.06 |
1323216000000 | 190.6 |
1323302400000 | 187.92 |
1323388800000 | 188.77 |
1323648000000 | 185.63 |
1323734400000 | 187.43 |
1323820800000 | 183.72 |
1323907200000 | 185.31 |
1323993600000 | 184.38 |
1324252800000 | 184.27 |
1324339200000 | 188.9 |
1324425600000 | 188.3 |
1324512000000 | 190.07 |
1324598400000 | 192.75 |
1324944000000 | 191.57 |
1325030400000 | 190.78 |
1325116800000 | 191.33 |
1325203200000 | 192.61 |
1325462400000 | 195.4 |
1325548800000 | 197.18 |
1325635200000 | 194.41 |
1325721600000 | 193.27 |
1325808000000 | 193.1 |
1326067200000 | 191.2 |
1326153600000 | 193.13 |
1326240000000 | 193.21 |
1326326400000 | 195.04 |
1326412800000 | 194.36 |
1326672000000 | 194.87 |
1326758400000 | 196.36 |
1326844800000 | 196.5 |
1326931200000 | 198.33 |
1327017600000 | 197.69 |
1327276800000 | 198.75 |
1327363200000 | 196.95 |
1327449600000 | 197.78 |
1327536000000 | 200.57 |
1327622400000 | 200.79 |
1327881600000 | 197.59 |
1327968000000 | 199.93 |
1328054400000 | 203.79 |
1328140800000 | 204.25 |
1328227200000 | 205.5 |
1328486400000 | 204.84 |
1328572800000 | 203.28 |
1328659200000 | 204.58 |
1328745600000 | 203.63 |
1328832000000 | 202.49 |
1329091200000 | 203.28 |
1329177600000 | 201.23 |
1329264000000 | 202.82 |
1329350400000 | 203.04 |
1329436800000 | 205.3 |
1329696000000 | 206.27 |
1329782400000 | 205.76 |
1329868800000 | 205.33 |
1329955200000 | 204.06 |
1330041600000 | 204.97 |
1330300800000 | 204.41 |
1330387200000 | 204.92 |
1330473600000 | 205.43 |
1330560000000 | 206.85 |
1330646400000 | 207.36 |
1330905600000 | 206.41 |
1330992000000 | 201.72 |
1331078400000 | 203.5 |
1331164800000 | 205.6 |
1331251200000 | 206.17 |
1331510400000 | 206.55 |
1331596800000 | 208.11 |
1331683200000 | 209.17 |
1331769600000 | 209.2 |
1331856000000 | 209.14 |
1332115200000 | 209.38 |
1332201600000 | 208.7 |
1332288000000 | 206.92 |
1332374400000 | 205.54 |
1332460800000 | 206.23 |
1332720000000 | 208.86 |
1332806400000 | 207.84 |
1332892800000 | 206.18 |
1332979200000 | 203.1 |
1333065600000 | 205.54 |
1333324800000 | 206.98 |
1333411200000 | 206.22 |
1333497600000 | 201.93 |
1333584000000 | 201.97 |
1334016000000 | 198.99 |
1334102400000 | 200.7 |
1334188800000 | 202.23 |
1334275200000 | 200.38 |
1334534400000 | 201.1 |
1334620800000 | 205.94 |
1334707200000 | 205.99 |
1334793600000 | 204.17 |
1334880000000 | 205.39 |
1335139200000 | 201.32 |
1335225600000 | 204.58 |
1335312000000 | 206.2 |
1335398400000 | 204.37 |
1335484800000 | 206.77 |
1335744000000 | 207.47 |
1335830400000 | 207.51 |
1335916800000 | 205.96 |
1336003200000 | 207.48 |
1336089600000 | 205.85 |
1336348800000 | 206.01 |
1336435200000 | 204.87 |
1336521600000 | 203.78 |
1336608000000 | 205.55 |
1336694400000 | 206.48 |
1336953600000 | 203.05 |
1337040000000 | 202.64 |
1337126400000 | 201.28 |
1337212800000 | 201.73 |
1337299200000 | 197.91 |
1337558400000 | 199.78 |
1337644800000 | 203.01 |
1337731200000 | 198.32 |
1337817600000 | 199.05 |
1337904000000 | 199.47 |
1338163200000 | 198.84 |
1338249600000 | 200.26 |
1338336000000 | 197.87 |
1338422400000 | 197.25 |
1338508800000 | 193.19 |
1338768000000 | 191.06 |
1338854400000 | 190.63 |
1338940800000 | 192.7 |
1339027200000 | 195.4 |
1339113600000 | 194.88 |
1339372800000 | 194.1 |
1339459200000 | 193.77 |
1339545600000 | 192.05 |
1339632000000 | 192.39 |
1339718400000 | 193.84 |
1339977600000 | 194.46 |
1340064000000 | 196.85 |
1340150400000 | 198.38 |
1340236800000 | 197.4 |
1340323200000 | 197.19 |
1340582400000 | 194.88 |
1340668800000 | 194.33 |
1340755200000 | 196.8 |
1340841600000 | 194.97 |
1340928000000 | 200.04 |
1341187200000 | 201.91 |
1341273600000 | 204.09 |
1341360000000 | 202.72 |
1341446400000 | 202.25 |
1341532800000 | 200.51 |
1341792000000 | 199.93 |
1341878400000 | 200.68 |
1341964800000 | 200.63 |
1342051200000 | 198.82 |
1342137600000 | 201.8 |
1342396800000 | 203.49 |
1342483200000 | 201.99 |
1342569600000 | 203.01 |
1342656000000 | 204.28 |
1342742400000 | 201.9 |
1343001600000 | 199.07 |
1343088000000 | 198.3 |
1343174400000 | 199.19 |
1343260800000 | 202.97 |
1343347200000 | 204.53 |
1343606400000 | 203.73 |
1343692800000 | 202.77 |
1343779200000 | 202.3 |
1343865600000 | 199.85 |
1343952000000 | 203.08 |
1344211200000 | 203.83 |
1344297600000 | 204.72 |
1344384000000 | 204.05 |
1344470400000 | 204.63 |
1344556800000 | 203.06 |
1344816000000 | 203.17 |
1344902400000 | 203.84 |
1344988800000 | 202.37 |
1345075200000 | 202.6 |
1345161600000 | 204.05 |
1345420800000 | 203.26 |
1345507200000 | 204.56 |
1345593600000 | 202.6 |
1345680000000 | 201.08 |
1345766400000 | 200.64 |
1346025600000 | 201.65 |
1346112000000 | 200 |
1346198400000 | 201.38 |
1346284800000 | 200.36 |
1346371200000 | 201.57 |
1346630400000 | 203.16 |
1346716800000 | 202.28 |
1346803200000 | 202.74 |
1346889600000 | 205.98 |
1346976000000 | 207.16 |
1347235200000 | 206.93 |
1347321600000 | 207.75 |
1347408000000 | 209.12 |
1347494400000 | 209.88 |
1347580800000 | 214.1 |
1347840000000 | 213.53 |
1347926400000 | 211.84 |
1348012800000 | 211.35 |
1348099200000 | 210.93 |
1348185600000 | 212.16 |
1348444800000 | 211.51 |
1348531200000 | 212.75 |
1348617600000 | 209.88 |
1348704000000 | 209.45 |
1348790400000 | 208.33 |
1349049600000 | 209.92 |
1349136000000 | 210.45 |
1349222400000 | 211.14 |
1349308800000 | 210.94 |
1349395200000 | 213.66 |
1349654400000 | 212.2 |
1349740800000 | 212.14 |
1349827200000 | 210.66 |
1349913600000 | 211.9 |
1350000000000 | 210.78 |
1350259200000 | 211.27 |
1350345600000 | 213.2 |
1350432000000 | 214.73 |
1350518400000 | 214.09 |
1350604800000 | 211.01 |
1350864000000 | 210.9 |
1350950400000 | 208.41 |
1351036800000 | 209.94 |
1351123200000 | 209.33 |
1351209600000 | 209.57 |
1351468800000 | 208.56 |
1351555200000 | 209.67 |
1351641600000 | 209.52 |
1351728000000 | 211.31 |
1351814400000 | 211.89 |
1352073600000 | 210.13 |
1352160000000 | 211.24 |
1352246400000 | 209.4 |
1352332800000 | 208.6 |
1352419200000 | 209.12 |
1352678400000 | 209.27 |
1352764800000 | 208.94 |
1352851200000 | 208.84 |
1352937600000 | 206.63 |
1353024000000 | 205.3 |
1353283200000 | 208.27 |
1353369600000 | 209.26 |
1353456000000 | 209.53 |
1353542400000 | 210.9 |
1353628800000 | 211.78 |
1353888000000 | 210.2 |
1353974400000 | 210.22 |
1354060800000 | 209.72 |
1354147200000 | 212.87 |
1354233600000 | 214.09 |
1354492800000 | 214.8 |
1354579200000 | 214.14 |
1354665600000 | 215.03 |
1354752000000 | 215.79 |
1354838400000 | 216.11 |
1355097600000 | 217.45 |
1355184000000 | 218.76 |
1355270400000 | 219.4 |
1355356800000 | 218.37 |
1355443200000 | 219.87 |
1355702400000 | 219.55 |
1355788800000 | 220.18 |
1355875200000 | 220.62 |
1355961600000 | 219.8 |
1356048000000 | 219.84 |
1356307200000 | 219.74 |
1356566400000 | 220.23 |
1356652800000 | 219.33 |
1356912000000 | 219.29 |
1357084800000 | 223.5 |
1357171200000 | 223.68 |
1357257600000 | 224.38 |
1357516800000 | 223.48 |
1357603200000 | 223.97 |
1357689600000 | 224.72 |
1357776000000 | 223.72 |
1357862400000 | 224.68 |
1358121600000 | 224.89 |
1358208000000 | 223.55 |
1358294400000 | 223.99 |
1358380800000 | 226.13 |
1358467200000 | 225.97 |
1358726400000 | 226.93 |
1358812800000 | 226.47 |
1358899200000 | 226.89 |
1358985600000 | 228.18 |
1359072000000 | 229.17 |
1359331200000 | 229.06 |
1359417600000 | 229.15 |
1359504000000 | 231.02 |
1359590400000 | 231.15 |
1359676800000 | 232.72 |
1359936000000 | 230.32 |
1360022400000 | 231.91 |
1360108800000 | 230.89 |
1360195200000 | 230.43 |
1360281600000 | 231.26 |
1360540800000 | 231.24 |
1360627200000 | 231.88 |
1360713600000 | 233.37 |
1360800000000 | 231.74 |
1360886400000 | 232.71 |
1361145600000 | 233.23 |
1361232000000 | 234.81 |
1361318400000 | 235.24 |
1361404800000 | 232.83 |
1361491200000 | 234.99 |
1361750400000 | 234.95 |
1361836800000 | 232.09 |
1361923200000 | 234.05 |
1362009600000 | 234.39 |
1362096000000 | 234.2 |
1362355200000 | 235.22 |
1362441600000 | 237.33 |
1362528000000 | 235.98 |
1362614400000 | 236.13 |
1362700800000 | 238.18 |
1362960000000 | 238.42 |
1363046400000 | 237.01 |
1363132800000 | 236.9 |
1363219200000 | 238.89 |
1363305600000 | 238.48 |
1363564800000 | 237.66 |
1363651200000 | 236.11 |
1363737600000 | 237.66 |
1363824000000 | 237.51 |
1363910400000 | 239.2 |
1364169600000 | 238.8 |
1364256000000 | 237.96 |
1364342400000 | 237.08 |
1364428800000 | 238.93 |
1364860800000 | 241.73 |
1364947200000 | 241.48 |
1365033600000 | 240.23 |
1365120000000 | 236.93 |
1365379200000 | 236.23 |
1365465600000 | 237.71 |
1365552000000 | 240.6 |
1365638400000 | 240.58 |
1365724800000 | 239.93 |
1365984000000 | 238.65 |
1366070400000 | 236.94 |
1366156800000 | 235.41 |
1366243200000 | 235.94 |
1366329600000 | 236.54 |
1366588800000 | 236.64 |
1366675200000 | 240.92 |
1366761600000 | 244.18 |
1366848000000 | 247.96 |
1366934400000 | 247.5 |
1367193600000 | 249 |
1367280000000 | 249.81 |
1367366400000 | 249.76 |
1367452800000 | 248.97 |
1367539200000 | 250.48 |
1367798400000 | 251.57 |
1367884800000 | 252.27 |
1367971200000 | 255.09 |
1368057600000 | 255.11 |
1368144000000 | 256.61 |
1368403200000 | 257.1 |
1368489600000 | 257.96 |
1368576000000 | 259.76 |
1368662400000 | 260.51 |
1368748800000 | 261.88 |
1369008000000 | 261.59 |
1369094400000 | 262.03 |
1369180800000 | 262 |
1369267200000 | 257.05 |
1369353600000 | 257.18 |
1369612800000 | 258.35 |
1369699200000 | 260.17 |
1369785600000 | 256.83 |
1369872000000 | 255.66 |
1369958400000 | 254.41 |
1370217600000 | 252.31 |
1370304000000 | 252.35 |
1370390400000 | 249.64 |
1370476800000 | 249.57 |
1370563200000 | 251.73 |
1370822400000 | 251.64 |
1370908800000 | 248.35 |
1370995200000 | 248.53 |
1371081600000 | 247.61 |
1371168000000 | 247.87 |
1371427200000 | 250.93 |
1371513600000 | 251.91 |
1371600000000 | 248.69 |
1371686400000 | 243.31 |
1371772800000 | 243.81 |
1372032000000 | 238.13 |
1372118400000 | 241.46 |
1372204800000 | 244.96 |
1372291200000 | 247.73 |
1372377600000 | 245.95 |
1372636800000 | 247.51 |
1372723200000 | 248.18 |
1372809600000 | 247.49 |
1372896000000 | 250.29 |
1372982400000 | 249.96 |
1373241600000 | 253.67 |
1373328000000 | 255.73 |
1373414400000 | 256.39 |
1373500800000 | 258.74 |
1373587200000 | 259.5 |
1373846400000 | 260.19 |
1373932800000 | 258.44 |
1374019200000 | 258.3 |
1374105600000 | 258.99 |
1374192000000 | 259.17 |
1374451200000 | 257.78 |
1374537600000 | 258.37 |
1374624000000 | 259.82 |
1374710400000 | 259.84 |
1374796800000 | 258.64 |
1375056000000 | 258.44 |
1375142400000 | 260.26 |
1375228800000 | 260.7 |
1375315200000 | 263.86 |
1375401600000 | 264.86 |
1375660800000 | 264.87 |
1375747200000 | 263.11 |
1375833600000 | 262.54 |
1375920000000 | 263.81 |
1376006400000 | 265.05 |
1376265600000 | 264.65 |
1376352000000 | 265.03 |
1376438400000 | 265.04 |
1376524800000 | 263.7 |
1376611200000 | 265.24 |
1376870400000 | 265.44 |
1376956800000 | 263.8 |
1377043200000 | 261.22 |
1377129600000 | 261.62 |
1377216000000 | 262.84 |
1377475200000 | 263.22 |
1377561600000 | 259.9 |
1377648000000 | 258.96 |
1377734400000 | 260.55 |
1377820800000 | 259.05 |
1378080000000 | 263.01 |
1378166400000 | 263.88 |
1378252800000 | 265.02 |
1378339200000 | 265.83 |
1378425600000 | 266.16 |
1378684800000 | 265.56 |
1378771200000 | 268.94 |
1378857600000 | 269.3 |
1378944000000 | 269.3 |
1379030400000 | 269.31 |
1379289600000 | 270.51 |
1379376000000 | 269.58 |
1379462400000 | 269.93 |
1379548800000 | 271.64 |
1379635200000 | 270.58 |
1379894400000 | 269.52 |
1379980800000 | 270.31 |
1380067200000 | 268.97 |
1380153600000 | 270.61 |
1380240000000 | 270.02 |
1380499200000 | 267.99 |
1380585600000 | 268.55 |
1380672000000 | 267.59 |
1380758400000 | 267.68 |
1380844800000 | 268.11 |
1381104000000 | 266.87 |
1381190400000 | 266.17 |
1381276800000 | 266.2 |
1381363200000 | 270.84 |
1381449600000 | 271.53 |
1381708800000 | 270.91 |
1381795200000 | 272.75 |
1381881600000 | 273.45 |
1381968000000 | 274.3 |
1382054400000 | 278.96 |
1382313600000 | 279.31 |
1382400000000 | 280.76 |
1382486400000 | 279.21 |
1382572800000 | 279.46 |
1382659200000 | 278.81 |
1382918400000 | 279.11 |
1383004800000 | 281.05 |
1383091200000 | 280.29 |
1383177600000 | 278.62 |
1383264000000 | 279.22 |
1383523200000 | 279.89 |
1383609600000 | 279.7 |
1383696000000 | 281.39 |
1383782400000 | 280.44 |
1383868800000 | 280 |
1384128000000 | 281.17 |
1384214400000 | 280.7 |
1384300800000 | 279.47 |
1384387200000 | 281.73 |
1384473600000 | 283.04 |
1384732800000 | 284.05 |
1384819200000 | 283.87 |
1384905600000 | 282.59 |
1384992000000 | 282.17 |
1385078400000 | 282.46 |
1385337600000 | 283.59 |
1385424000000 | 282.9 |
1385510400000 | 284.42 |
1385596800000 | 285.12 |
1385683200000 | 284.16 |
1385942400000 | 283.03 |
1386028800000 | 279.16 |
1386115200000 | 277.5 |
1386201600000 | 277.28 |
1386288000000 | 277.75 |
1386547200000 | 279.78 |
1386633600000 | 278.62 |
1386720000000 | 278.13 |
1386806400000 | 276.19 |
1386892800000 | 275.44 |
1387152000000 | 277.48 |
1387238400000 | 277.59 |
1387324800000 | 278.45 |
1387411200000 | 283.4 |
1387497600000 | 285.17 |
1387756800000 | 288.04 |
1387843200000 | 288.15 |
1388102400000 | 290.11 |
1388361600000 | 289.14 |
1388448000000 | 289 |
1388620800000 | 287.41 |
1388707200000 | 288.65 |
1388966400000 | 288.73 |
1389052800000 | 289.09 |
1389139200000 | 289.32 |
1389225600000 | 290.2 |
1389312000000 | 292.2 |
1389571200000 | 292.51 |
1389657600000 | 291.09 |
1389744000000 | 294.19 |
1389830400000 | 293.66 |
1389916800000 | 294.64 |
1390176000000 | 294.69 |
1390262400000 | 295.4 |
1390348800000 | 296.13 |
1390435200000 | 293.9 |
1390521600000 | 288.84 |
1390780800000 | 287.37 |
1390867200000 | 288.71 |
1390953600000 | 286.38 |
1391040000000 | 287.04 |
1391126400000 | 285.61 |
1391385600000 | 281.55 |
1391472000000 | 280.78 |
1391558400000 | 283.33 |
1391644800000 | 287.12 |
1391731200000 | 288.93 |
1391990400000 | 290.02 |
1392076800000 | 292.17 |
1392163200000 | 291.5 |
1392249600000 | 291.9 |
1392336000000 | 293.64 |
1392595200000 | 295.39 |
1392681600000 | 295.26 |
1392768000000 | 296.67 |
1392854400000 | 296.9 |
1392940800000 | 298.85 |
1393200000000 | 304.05 |
1393286400000 | 304.4 |
1393372800000 | 304.59 |
1393459200000 | 303.79 |
1393545600000 | 304.37 |
1393804800000 | 298.05 |
1393891200000 | 302.74 |
1393977600000 | 302.11 |
1394064000000 | 304.29 |
1394150400000 | 302.11 |
1394409600000 | 302.38 |
1394496000000 | 302.56 |
1394582400000 | 299.97 |
1394668800000 | 298.69 |
1394755200000 | 297.52 |
1395014400000 | 301.16 |
1395100800000 | 302.85 |
1395187200000 | 303.62 |
1395273600000 | 301.74 |
1395360000000 | 303.67 |
1395619200000 | 300.58 |
1395705600000 | 304.47 |
1395792000000 | 307.56 |
1395878400000 | 307.86 |
1395964800000 | 309.35 |
1396224000000 | 312.63 |
1396310400000 | 314.7 |
1396396800000 | 315.81 |
1396483200000 | 315.7 |
1396569600000 | 317.14 |
1396828800000 | 314.77 |
1396915200000 | 314.61 |
1397001600000 | 317.84 |
1397088000000 | 317.16 |
1397174400000 | 314.05 |
1397433600000 | 314.9 |
1397520000000 | 312.69 |
1397606400000 | 316.06 |
1397692800000 | 316.4 |
1398124800000 | 321.63 |
1398211200000 | 319.49 |
1398297600000 | 322.37 |
1398384000000 | 323.09 |
1398643200000 | 323.34 |
1398729600000 | 327.04 |
1398816000000 | 326.26 |
1398902400000 | 326.25 |
1398988800000 | 326.88 |
1399248000000 | 327.11 |
1399334400000 | 327.54 |
1399420800000 | 326.77 |
1399507200000 | 329.1 |
1399593600000 | 329.64 |
1399852800000 | 332.12 |
1399939200000 | 333.69 |
1400025600000 | 333.44 |
1400112000000 | 333.92 |
1400198400000 | 333.49 |
1400457600000 | 336.11 |
1400544000000 | 335.65 |
1400630400000 | 336.29 |
1400716800000 | 337.28 |
1400803200000 | 339.05 |
1401062400000 | 339.13 |
1401148800000 | 339.66 |
1401235200000 | 339.76 |
1401321600000 | 339.79 |
1401408000000 | 341.18 |
1401667200000 | 341.62 |
1401753600000 | 340.84 |
1401840000000 | 340.83 |
1401926400000 | 341.92 |
1402012800000 | 342.48 |
1402272000000 | 345.72 |
1402358400000 | 345.18 |
1402444800000 | 342.82 |
1402531200000 | 343.67 |
1402617600000 | 340.97 |
1402876800000 | 338.35 |
1402963200000 | 338.2 |
1403049600000 | 338.94 |
1403136000000 | 341.71 |
1403222400000 | 342.04 |
1403481600000 | 344.1 |
1403568000000 | 344.55 |
1403654400000 | 340.79 |
1403740800000 | 340.98 |
1403827200000 | 341.78 |
1404086400000 | 341.92 |
1404172800000 | 343.66 |
1404259200000 | 344.17 |
1404345600000 | 349.29 |
1404432000000 | 348.04 |
1404691200000 | 346.78 |
1404777600000 | 343.97 |
1404864000000 | 343.03 |
1404950400000 | 339.14 |
1405036800000 | 339.37 |
1405296000000 | 344.44 |
1405382400000 | 342.57 |
1405468800000 | 345.85 |
1405555200000 | 343.68 |
1405641600000 | 343.55 |
1405900800000 | 343.56 |
1405987200000 | 345.55 |
1406073600000 | 346.5 |
1406160000000 | 347.53 |
1406246400000 | 345.65 |
1406505600000 | 344.56 |
1406592000000 | 345.14 |
1406678400000 | 344.8 |
1406764800000 | 340.9 |
1406851200000 | 336.67 |
1407110400000 | 337.31 |
1407196800000 | 337.72 |
1407283200000 | 333.82 |
1407369600000 | 330.92 |
1407456000000 | 328.17 |
1407715200000 | 332.5 |
1407801600000 | 332.04 |
1407888000000 | 334.02 |
1407974400000 | 333.35 |
1408060800000 | 332.76 |
1408320000000 | 335.58 |
1408406400000 | 337.49 |
1408492800000 | 337.4 |
1408579200000 | 339.58 |
1408665600000 | 338.95 |
1408924800000 | 341.07 |
1409011200000 | 342.47 |
1409097600000 | 343.56 |
1409184000000 | 341.41 |
1409270400000 | 341.28 |
1409529600000 | 341.28 |
1409616000000 | 341.85 |
1409702400000 | 343.71 |
1409788800000 | 342.88 |
1409875200000 | 340.97 |
1410134400000 | 340.47 |
1410220800000 | 339.61 |
1410307200000 | 339.08 |
1410393600000 | 338.35 |
1410480000000 | 340.28 |
1410739200000 | 339.13 |
1410825600000 | 338.69 |
1410912000000 | 341.01 |
1410998400000 | 342.69 |
1411084800000 | 343.63 |
1411344000000 | 343.99 |
1411430400000 | 340.17 |
1411516800000 | 340.58 |
1411603200000 | 338.97 |
1411689600000 | 340.55 |
1411948800000 | 338.97 |
1412035200000 | 340.44 |
1412121600000 | 336.37 |
1412208000000 | 330.65 |
1412294400000 | 332.61 |
1412553600000 | 332.94 |
1412640000000 | 327.11 |
1412726400000 | 326.67 |
1412812800000 | 325.36 |
1412899200000 | 321.99 |
1413158400000 | 320.48 |
1413244800000 | 323.15 |
1413331200000 | 314.19 |
1413417600000 | 312.56 |
1413504000000 | 321.66 |
1413763200000 | 321.43 |
1413849600000 | 329.63 |
1413936000000 | 333.41 |
1414022400000 | 337.78 |
1414108800000 | 337.54 |
1414368000000 | 338.45 |
1414454400000 | 344.21 |
1414540800000 | 346.27 |
1414627200000 | 346.01 |
1414713600000 | 349.82 |
1414972800000 | 347.09 |
1415059200000 | 347.72 |
1415145600000 | 350.83 |
1415232000000 | 351.07 |
1415318400000 | 351.01 |
1415577600000 | 352.59 |
1415664000000 | 354.2 |
1415750400000 | 351.9 |
1415836800000 | 353.87 |
1415923200000 | 353.95 |
1416182400000 | 353.57 |
1416268800000 | 356.06 |
1416355200000 | 355.5 |
1416441600000 | 353.75 |
1416528000000 | 357.88 |
1416787200000 | 360.49 |
1416873600000 | 361.9 |
1416960000000 | 360.09 |
1417046400000 | 361.3 |
1417132800000 | 358.17 |
1417392000000 | 357.83 |
1417478400000 | 359.59 |
1417564800000 | 363.17 |
1417651200000 | 360.34 |
1417737600000 | 365.97 |
1417996800000 | 364.32 |
1418083200000 | 361.65 |
1418169600000 | 363.28 |
1418256000000 | 361.98 |
1418342400000 | 355.81 |
1418601600000 | 351.84 |
1418688000000 | 351.59 |
1418774400000 | 351.25 |
1418860800000 | 359.39 |
1418947200000 | 362.08 |
1419206400000 | 366.1 |
1419292800000 | 367.52 |
1419379200000 | 367.79 |
1419811200000 | 368.24 |
1419897600000 | 364.02 |
1419984000000 | 364.3 |
1420156800000 | 366.23 |
1420416000000 | 362.92 |
1420502400000 | 362.45 |
1420588800000 | 359.47 |
1420675200000 | 367.82 |
1420761600000 | 366.85 |
1421020800000 | 369.07 |
1421107200000 | 371.79 |
1421193600000 | 366.48 |
1421280000000 | 369.26 |
1421366400000 | 371.58 |
1421625600000 | 376.02 |
1421712000000 | 378.9 |
1421798400000 | 379.67 |
1421884800000 | 384.4 |
1421971200000 | 388.19 |
1422230400000 | 394.2 |
1422316800000 | 387.91 |
1422403200000 | 393.36 |
1422489600000 | 394.93 |
1422576000000 | 394.37 |
1422835200000 | 397.63 |
1422921600000 | 401.09 |
1423008000000 | 398.07 |
1423094400000 | 403.53 |
1423180800000 | 406.44 |
1423440000000 | 402.51 |
1423526400000 | 404.43 |
1423612800000 | 403.02 |
1423699200000 | 410.38 |
1423785600000 | 414.53 |
1424044800000 | 416.17 |
1424131200000 | 412.21 |
1424217600000 | 418.93 |
1424304000000 | 419.03 |
1424390400000 | 418.84 |
1424649600000 | 422.57 |
1424736000000 | 423.75 |
1424822400000 | 422.57 |
1424908800000 | 423.73 |
1424995200000 | 422.96 |
1425254400000 | 421.54 |
1425340800000 | 415.47 |
1425427200000 | 413.17 |
1425513600000 | 415.77 |
1425600000000 | 412.83 |
1425859200000 | 411.24 |
1425945600000 | 406.05 |
1426032000000 | 411.64 |
1426118400000 | 412.3 |
1426204800000 | 414.21 |
1426464000000 | 417.64 |
1426550400000 | 415.77 |
1426636800000 | 422.37 |
1426723200000 | 424.35 |
1426809600000 | 427.98 |
1427068800000 | 426.24 |
1427155200000 | 429.61 |
1427241600000 | 428.97 |
1427328000000 | 425.42 |
1427414400000 | 424.19 |
1427673600000 | 429.25 |
1427760000000 | 425.86 |
1427846400000 | 429.09 |
1427932800000 | 431.81 |
1428364800000 | 435.7 |
1428451200000 | 433.79 |
1428537600000 | 436.51 |
1428624000000 | 438.7 |
1428883200000 | 439.39 |
1428969600000 | 440.07 |
1429056000000 | 441.57 |
1429142400000 | 437.95 |
1429228800000 | 433.05 |
1429488000000 | 438.42 |
1429574400000 | 444.61 |
1429660800000 | 447.72 |
1429747200000 | 445.24 |
1429833600000 | 448.88 |
1430092800000 | 454.01 |
1430179200000 | 445.4 |
1430265600000 | 433.82 |
1430352000000 | 436.32 |
1430438400000 | 436.72 |
1430697600000 | 436.85 |
1430784000000 | 429.63 |
1430870400000 | 425.94 |
1430956800000 | 426.91 |
1431043200000 | 430.33 |
1431302400000 | 429.29 |
1431388800000 | 424.76 |
1431475200000 | 429.46 |
1431561600000 | 430.12 |
1431648000000 | 433 |
1431907200000 | 432.64 |
1431993600000 | 436.51 |
1432080000000 | 436 |
1432166400000 | 435.93 |
1432252800000 | 435.14 |
1432512000000 | 434.5 |
1432598400000 | 431.64 |
1432684800000 | 436.02 |
1432771200000 | 435.9 |
1432857600000 | 433.37 |
1433116800000 | 433.53 |
1433203200000 | 432.7 |
1433289600000 | 433.07 |
1433376000000 | 429.93 |
1433462400000 | 426.8 |
1433721600000 | 423.57 |
1433808000000 | 423.02 |
1433894400000 | 428.14 |
1433980800000 | 427.84 |
1434067200000 | 424.17 |
1434326400000 | 416.1 |
1434412800000 | 419.28 |
1434499200000 | 415.74 |
1434585600000 | 414.43 |
1434672000000 | 414.13 |
1434931200000 | 423.51 |
1435017600000 | 427.76 |
1435104000000 | 427.08 |
1435190400000 | 426.71 |
1435276800000 | 430.5 |
1435536000000 | 418.77 |
1435622400000 | 417.27 |
1435708800000 | 422.66 |
1435795200000 | 423.1 |
1435881600000 | 422.36 |
1436140800000 | 415.73 |
1436227200000 | 413.13 |
1436313600000 | 414.57 |
1436400000000 | 424.2 |
1436486400000 | 434.85 |
1436745600000 | 441.75 |
1436832000000 | 441.4 |
1436918400000 | 440.76 |
1437004800000 | 445.59 |
1437091200000 | 445.31 |
1437350400000 | 447.94 |
1437436800000 | 443.88 |
1437523200000 | 441.73 |
1437609600000 | 442.39 |
1437696000000 | 440.55 |
1437955200000 | 432.22 |
1438041600000 | 436.04 |
1438128000000 | 438.89 |
1438214400000 | 438.92 |
1438300800000 | 440.65 |
1438560000000 | 443.09 |
1438646400000 | 443.18 |
1438732800000 | 449.05 |
1438819200000 | 448.87 |
1438905600000 | 446.74 |
1439164800000 | 450 |
1439251200000 | 446.65 |
1439337600000 | 436.91 |
1439424000000 | 439.35 |
1439510400000 | 439.52 |
1439769600000 | 439.98 |
1439856000000 | 438.19 |
1439942400000 | 432.54 |
1440028800000 | 426.77 |
1440115200000 | 417.3 |
1440374400000 | 397.99 |
1440460800000 | 413.8 |
1440547200000 | 412.83 |
1440633600000 | 421.55 |
1440720000000 | 421.26 |
1440979200000 | 421.11 |
1441065600000 | 412.25 |
1441152000000 | 412.48 |
1441238400000 | 421.38 |
1441324800000 | 414.55 |
1441584000000 | 416.4 |
1441670400000 | 420.85 |
1441756800000 | 425.2 |
1441843200000 | 420.5 |
1441929600000 | 416.53 |
1442188800000 | 410.83 |
1442275200000 | 409.1 |
1442361600000 | 411.37 |
1442448000000 | 413.71 |
1442534400000 | 408.1 |
1442793600000 | 411.39 |
1442880000000 | 403.09 |
1442966400000 | 403.46 |
1443052800000 | 393.63 |
1443139200000 | 402.1 |
1443398400000 | 395.57 |
1443484800000 | 395.22 |
1443571200000 | 400.39 |
1443657600000 | 398.1 |
1443744000000 | 399.46 |
1444003200000 | 410.69 |
1444089600000 | 413.61 |
1444176000000 | 413.73 |
1444262400000 | 415.8 |
1444348800000 | 419.07 |
1444608000000 | 417.93 |
1444694400000 | 412.11 |
1444780800000 | 408.55 |
1444867200000 | 411.02 |
1444953600000 | 409.81 |
1445212800000 | 412.19 |
1445299200000 | 413.46 |
1445385600000 | 411.27 |
1445472000000 | 415.81 |
1445558400000 | 420.7 |
1445817600000 | 421.89 |
1445904000000 | 415.85 |
1445990400000 | 418.09 |
1446076800000 | 418.93 |
1446163200000 | 420.36 |
1446422400000 | 423.31 |
1446508800000 | 423.61 |
1446595200000 | 428.26 |
1446681600000 | 428.1 |
1446768000000 | 429.14 |
1447027200000 | 423.5 |
1447113600000 | 419.49 |
1447200000000 | 422.83 |
1447286400000 | 416.65 |
1447372800000 | 414.32 |
1447632000000 | 416.31 |
1447718400000 | 424.62 |
1447804800000 | 426.32 |
1447891200000 | 427.59 |
1447977600000 | 427.71 |
1448236800000 | 427.35 |
1448323200000 | 421.47 |
1448409600000 | 426.07 |
1448496000000 | 428.55 |
1448582400000 | 427.96 |
1448841600000 | 430.23 |
1448928000000 | 431.17 |
1449014400000 | 432.07 |
1449100800000 | 426.38 |
1449187200000 | 422.73 |
1449446400000 | 426.72 |
1449532800000 | 416.46 |
1449619200000 | 415.11 |
1449705600000 | 416.02 |
1449792000000 | 407.93 |
1450051200000 | 404.21 |
1450137600000 | 411.79 |
1450224000000 | 414.83 |
1450310400000 | 417.43 |
1450396800000 | 412.61 |
1450656000000 | 410.35 |
1450742400000 | 408.32 |
1450828800000 | 416.27 |
1450915200000 | 416.18 |
1451260800000 | 413.81 |
1451347200000 | 418.65 |
1451433600000 | 417.64 |
1451520000000 | 417.01 |
1451865600000 | 406.17 |
1451952000000 | 406.62 |
1452038400000 | 405.89 |
1452124800000 | 396.8 |
1452211200000 | 395.61 |
1452470400000 | 395.07 |
1452556800000 | 398.07 |
1452643200000 | 399.66 |
1452729600000 | 392.07 |
1452816000000 | 383.95 |
1453075200000 | 380.09 |
1453161600000 | 385.17 |
1453248000000 | 374.85 |
1453334400000 | 381.26 |
1453420800000 | 394.44 |
1453680000000 | 394.02 |
1453766400000 | 399.55 |
1453852800000 | 398.69 |
1453939200000 | 395.81 |
1454025600000 | 403.94 |
1454284800000 | 402.54 |
1454371200000 | 398.48 |
1454457600000 | 392.75 |
1454544000000 | 394.96 |
1454630400000 | 395.59 |
1454889600000 | 379.8 |
1454976000000 | 373.73 |
1455062400000 | 377.56 |
1455148800000 | 365.52 |
1455235200000 | 372.56 |
1455494400000 | 384.69 |
1455580800000 | 383.7 |
1455667200000 | 396.17 |
1455753600000 | 396.2 |
1455840000000 | 392.68 |
1456099200000 | 400.34 |
1456185600000 | 395.79 |
1456272000000 | 387.08 |
1456358400000 | 394.86 |
1456444800000 | 397.61 |
1456704000000 | 399 |
1456790400000 | 405.42 |
1456876800000 | 403.04 |
1456963200000 | 403.42 |
1457049600000 | 406.76 |
1457308800000 | 405.76 |
1457395200000 | 404.18 |
1457481600000 | 405.36 |
1457568000000 | 404.3 |
1457654400000 | 412.64 |
1457913600000 | 415.55 |
1458000000000 | 411.9 |
1458086400000 | 411.3 |
1458172800000 | 412.16 |
1458259200000 | 414.08 |
1458518400000 | 414.5 |
1458604800000 | 414.18 |
1458691200000 | 413.88 |
1458777600000 | 411.24 |
1459209600000 | 412.5 |
1459296000000 | 419.11 |
1459382400000 | 415.91 |
1459468800000 | 413.14 |
1459728000000 | 413.97 |
1459814400000 | 408.49 |
1459900800000 | 413.71 |
1459987200000 | 409.4 |
1460073600000 | 415.45 |
1460332800000 | 416.85 |
1460419200000 | 416.13 |
1460505600000 | 419.17 |
1460592000000 | 417.59 |
1460678400000 | 416.68 |
1460937600000 | 418.02 |
1461024000000 | 425.52 |
1461110400000 | 427.4 |
1461196800000 | 423.59 |
1461283200000 | 419.33 |
1461542400000 | 417.71 |
1461628800000 | 419.95 |
1461715200000 | 419.73 |
1461801600000 | 419.81 |
1461888000000 | 415.3 |
1462147200000 | 414.88 |
1462233600000 | 413.14 |
1462320000000 | 412.17 |
1462406400000 | 411.72 |
1462492800000 | 412.26 |
1462752000000 | 415.06 |
1462838400000 | 415.35 |
1462924800000 | 414.67 |
1463011200000 | 412.38 |
1463097600000 | 415.5299 |
1463356800000 | 416.79 |
1463443200000 | 416.31 |
1463529600000 | 417.68 |
1463616000000 | 413.56 |
1463702400000 | 418.79 |
1463961600000 | 419.91 |
1464048000000 | 422.48 |
1464134400000 | 425.5 |
1464220800000 | 429.65 |
1464307200000 | 430.93 |
1464566400000 | 430.4 |
1464652800000 | 430.62 |
1464739200000 | 427.25 |
1464825600000 | 427.28 |
1464912000000 | 424.15 |
1465171200000 | 424.89 |
1465257600000 | 430 |
1465344000000 | 429.58 |
1465430400000 | 425.97 |
1465516800000 | 418.57 |
1465776000000 | 410.1 |
1465862400000 | 402.15 |
1465948800000 | 407.0899 |
1466035200000 | 401.0299 |
1466121600000 | 405.15 |
1466380800000 | 417.36 |
1466467200000 | 417.41 |
1466553600000 | 420.35 |
1466640000000 | 422.03 |
1466726400000 | 420.99 |
1466985600000 | 394.64 |
1467072000000 | 404.5299 |
1467158400000 | 415.64 |
1467244800000 | 419.69 |
1467331200000 | 425.21 |
1467590400000 | 421.62 |
1467676800000 | 417.0899 |
1467763200000 | 410.8 |
1467849600000 | 416.04 |
1467936000000 | 423.18 |
1468195200000 | 430.16 |
1468281600000 | 431.32 |
1468368000000 | 431.46 |
1468454400000 | 433.17 |
1468540800000 | 431.65 |
1468800000000 | 432.54 |
1468886400000 | 433.75 |
1468972800000 | 439.25 |
1469059200000 | 438.05 |
1469145600000 | 438.39 |
1469404800000 | 440.01 |
1469491200000 | 439.84 |
1469577600000 | 440.65 |
1469664000000 | 439.94 |
1469750400000 | 440.91 |
1470009600000 | 440.15 |
1470096000000 | 434.55 |
1470182400000 | 431.04 |
1470268800000 | 434.8 |
1470355200000 | 439.43 |
1470614400000 | 441.39 |
1470700800000 | 447.55 |
1470787200000 | 445.39 |
1470873600000 | 447.79 |
1470960000000 | 447.06 |
1471219200000 | 449.03 |
1471305600000 | 444.41 |
1471392000000 | 439.67 |
1471478400000 | 443.5 |
1471564800000 | 440.49 |
1471824000000 | 441.89 |
1471910400000 | 445.85 |
1471996800000 | 447.02 |
1472083200000 | 445.69 |
1472169600000 | 447.62 |
1472428800000 | 447.29 |
1472515200000 | 448.92 |
1472601600000 | 449.05 |
1472688000000 | 449.58 |
1472774400000 | 455.89 |
1473033600000 | 456.08 |
1473120000000 | 454.18 |
1473206400000 | 456.54 |
1473292800000 | 456.93 |
1473379200000 | 451.71 |
1473638400000 | 448 |
1473724800000 | 445.07 |
1473811200000 | 445.89 |
1473897600000 | 447.38 |
1473984000000 | 446.89 |
1474243200000 | 450.97 |
1474329600000 | 452.16 |
1474416000000 | 451.67 |
1474502400000 | 459.75 |
1474588800000 | 459.37 |
1474848000000 | 455.22 |
1474934400000 | 456.7 |
1475020800000 | 458.36 |
1475107200000 | 459.3 |
1475193600000 | 460.06 |
1475452800000 | 460.98 |
1475539200000 | 464.58 |
1475625600000 | 462.07 |
1475712000000 | 460.95 |
1475798400000 | 457.88 |
1476057600000 | 461.83 |
1476144000000 | 463.37 |
1476230400000 | 460.77 |
1476316800000 | 458.53 |
1476403200000 | 460.26 |
1476662400000 | 457.55 |
1476748800000 | 462.91 |
1476835200000 | 465.73 |
1476921600000 | 466.63 |
1477008000000 | 467.87 |
1477267200000 | 466.56 |
1477353600000 | 468.06 |
1477440000000 | 463.94 |
1477526400000 | 467.32 |
1477612800000 | 465.66 |
1477872000000 | 464.13 |
1477958400000 | 458.7 |
1478044800000 | 453.89 |
1478131200000 | 454.68 |
1478217600000 | 450.78 |
1478476800000 | 455.27 |
1478563200000 | 455.98 |
1478649600000 | 457.65 |
1478736000000 | 452.96 |
1478822400000 | 450.36 |
1479081600000 | 445.14 |
1479168000000 | 451.55 |
1479254400000 | 449.46 |
1479340800000 | 452.62 |
1479427200000 | 453.7 |
1479686400000 | 453.26 |
1479772800000 | 454.64 |
1479859200000 | 455.08 |
1479945600000 | 454.19 |
1480032000000 | 457.68 |
1480291200000 | 454.84 |
1480377600000 | 455.32 |
1480464000000 | 454.45 |
1480550400000 | 452.32 |
1480636800000 | 450.57 |
1480896000000 | 454.13 |
1480982400000 | 454.89 |
1481068800000 | 458.92 |
1481155200000 | 460.79 |
1481241600000 | 466.33 |
1481500800000 | 466.76 |
1481587200000 | 472.16 |
1481673600000 | 471.35 |
1481760000000 | 473.18 |
1481846400000 | 472.03 |
1482105600000 | 473.93 |
1482192000000 | 471.95 |
1482278400000 | 468.67 |
1482364800000 | 467.3 |
1482451200000 | 471.09 |
1482796800000 | 474.43 |
1482883200000 | 471.01 |
1482969600000 | 471.84 |
1483056000000 | 473.87 |
1483315200000 | 478.28 |
1483401600000 | 474.8 |
1483488000000 | 475.41 |
1483574400000 | 474.29 |
1483660800000 | 474.42 |
1483920000000 | 471.99 |
1484006400000 | 470.94 |
1484092800000 | 470.75 |
1484179200000 | 468.07 |
1484265600000 | 471.26 |
1484524800000 | 471.27 |
1484611200000 | 469.36 |
1484697600000 | 471.01 |
1484784000000 | 472.3 |
1484870400000 | 472.25 |
1485129600000 | 468.93 |
1485216000000 | 471.51 |
1485302400000 | 473.92 |
1485388800000 | 474.04 |
1485475200000 | 473.32 |
1485734400000 | 470.71 |
1485820800000 | 473.05 |
1485907200000 | 474.55 |
1485993600000 | 474.62 |
1486080000000 | 476.26 |
1486339200000 | 474.07 |
1486425600000 | 474.88 |
1486512000000 | 478.31 |
1486598400000 | 476.55 |
1486684800000 | 474.56 |
1486944000000 | 475.01 |
1487030400000 | 474.52 |
1487116800000 | 475.38 |
1487203200000 | 475.37 |
1487289600000 | 474.14 |
1487548800000 | 476.62 |
1487635200000 | 478.41 |
1487721600000 | 477.91 |
1487808000000 | 478.62 |
1487894400000 | 476.83 |
1488153600000 | 476.89 |
1488240000000 | 477.47 |
1488326400000 | 479.74 |
1488412800000 | 479.05 |
1488499200000 | 477.23 |
1488758400000 | 477.58 |
1488844800000 | 476.31 |
1488931200000 | 475.19 |
1489017600000 | 477.09 |
1489104000000 | 478.17 |
1489363200000 | 477.49 |
1489449600000 | 475.64 |
1489536000000 | 475.46 |
1489622400000 | 477.16 |
1489708800000 | 480.28 |
1489968000000 | 481.74 |
1490054400000 | 479.45 |
1490140800000 | 474.59 |
1490227200000 | 478.44 |
1490313600000 | 477.63 |
1490572800000 | 476.21 |
1490659200000 | 476.97 |
1490745600000 | 479.51 |
1490832000000 | 478.8 |
1490918400000 | 482.73 |
1491177600000 | 481.23 |
1491264000000 | 483.01 |
1491350400000 | 483.98 |
1491436800000 | 485.4 |
1491523200000 | 486.52 |
1491782400000 | 488.21 |
1491868800000 | 488.72 |
1491955200000 | 491.19 |
1492041600000 | 492.08 |
1492473600000 | 491.34 |
1492560000000 | 492.76 |
1492646400000 | 494.46 |
1492732800000 | 493.13 |
1492992000000 | 499.38 |
1493078400000 | 499.53 |
1493164800000 | 499.61 |
1493251200000 | 501.08 |
1493337600000 | 501.57 |
1493596800000 | 501.62 |
1493683200000 | 506.76 |
1493769600000 | 505.82 |
1493856000000 | 508.08 |
1493942400000 | 511.75 |
1494201600000 | 513.79 |
1494288000000 | 518.1799 |
1494374400000 | 518.03 |
1494460800000 | 517.49 |
1494547200000 | 517.9 |
1494806400000 | 519.41 |
1494892800000 | 521.36 |
1494979200000 | 517.1 |
1495065600000 | 512.75 |
1495152000000 | 517.71 |
1495411200000 | 520.57 |
1495497600000 | 520.03 |
1495584000000 | 521.14 |
1495670400000 | 521.16 |
1495756800000 | 522.12 |
1496016000000 | 521.7 |
1496102400000 | 523.33 |
1496188800000 | 523.58 |
1496275200000 | 525.86 |
1496361600000 | 528.72 |
1496620800000 | 532.84 |
1496707200000 | 533.03 |
1496793600000 | 535.8 |
1496880000000 | 534.55 |
1496966400000 | 536.94 |
1497225600000 | 535.15 |
1497312000000 | 536.99 |
1497398400000 | 538.95 |
1497484800000 | 534.79 |
1497571200000 | 537.32 |
1497830400000 | 542.53 |
1497916800000 | 541.41 |
1498003200000 | 537.41 |
1498089600000 | 534.15 |
1498176000000 | 534.36 |
1498435200000 | 533.66 |
1498521600000 | 529.63 |
1498608000000 | 527.08 |
1498694400000 | 522.61 |
1498780800000 | 521.4 |
1499040000000 | 524.8099 |
1499126400000 | 526.61 |
1499212800000 | 525 |
1499299200000 | 522.37 |
1499385600000 | 522.26 |
1499644800000 | 526.03 |
1499731200000 | 525.11 |
1499817600000 | 529.66 |
1499904000000 | 529.61 |
1499990400000 | 527.74 |
1500249600000 | 529.23 |
1500336000000 | 528.36 |
1500422400000 | 530.02 |
1500508800000 | 528.5599 |
1500595200000 | 526.86 |
1500854400000 | 522.36 |
1500940800000 | 521.98 |
1501027200000 | 525.04 |
1501113600000 | 527.3 |
1501200000000 | 521.74 |
1501459200000 | 520.5 |
1501545600000 | 527.45 |
1501632000000 | 528.4 |
1501718400000 | 529.41 |
1501804800000 | 531.57 |
1502064000000 | 531.4299 |
1502150400000 | 532.16 |
1502236800000 | 529.38 |
1502323200000 | 524.29 |
1502409600000 | 519.7 |
1502668800000 | 522.85 |
1502755200000 | 518.8099 |
1502841600000 | 519.83 |
1502928000000 | 516.37 |
1503014400000 | 514.6 |
1503273600000 | 512.46 |
1503360000000 | 515.54 |
1503446400000 | 513.85 |
1503532800000 | 513.61 |
1503619200000 | 512.53 |
1503878400000 | 511.68 |
1503964800000 | 508.69 |
1504051200000 | 512.8099 |
1504137600000 | 514.92 |
1504224000000 | 517.29 |
1504483200000 | 514.03 |
1504569600000 | 511.82 |
1504656000000 | 509.95 |
1504742400000 | 512.75 |
1504828800000 | 514.15 |
1505088000000 | 519.62 |
1505174400000 | 520.47 |
1505260800000 | 520.9299 |
1505347200000 | 520.26 |
1505433600000 | 518.02 |
1505692800000 | 519.16 |
1505779200000 | 521.74 |
1505865600000 | 522.16 |
1505952000000 | 522.79 |
1506038400000 | 523.66 |
1506297600000 | 523.96 |
1506384000000 | 526.78 |
1506470400000 | 528.73 |
1506556800000 | 531.82 |
1506643200000 | 537.42 |
1506902400000 | 538.02 |
1506988800000 | 539.24 |
1507075200000 | 536.23 |
1507161600000 | 538.89 |
1507248000000 | 537.83 |
1507507200000 | 538.65 |
1507593600000 | 538.47 |
1507680000000 | 537.8 |
1507766400000 | 541.14 |
1507852800000 | 540.61 |
1508112000000 | 538.59 |
1508198400000 | 540.51 |
1508284800000 | 541.52 |
1508371200000 | 543.26 |
1508457600000 | 545.48 |
1508716800000 | 545.94 |
1508803200000 | 543.85 |
1508889600000 | 542.41 |
1508976000000 | 548.33 |
1509062400000 | 549.35 |
1509321600000 | 549.38 |
1509408000000 | 551.6799 |
1509494400000 | 552.65 |
1509580800000 | 552.77 |
1509667200000 | 551.92 |
1509926400000 | 551.49 |
1510012800000 | 550.8099 |
1510099200000 | 551.16 |
1510185600000 | 547.5599 |
1510272000000 | 546.71 |
1510531200000 | 544.4 |
1510617600000 | 547.2 |
1510704000000 | 547.39 |
1510790400000 | 549.03 |
1510876800000 | 546.32 |
1511136000000 | 545.9299 |
1511222400000 | 546.04 |
1511308800000 | 542.91 |
1511395200000 | 541.5 |
1511481600000 | 544.72 |
1511740800000 | 542.1 |
1511827200000 | 544.48 |
1511913600000 | 547.28 |
1512000000000 | 546.89 |
1512086400000 | 542.37 |
1512345600000 | 549.51 |
1512432000000 | 548.98 |
1512518400000 | 544.5599 |
1512604800000 | 547.39 |
1512691200000 | 551.23 |
1512950400000 | 554.11 |
1513036800000 | 552.33 |
1513123200000 | 551.8099 |
1513209600000 | 548.71 |
1513296000000 | 549.87 |
1513555200000 | 552.88 |
1513641600000 | 553.48 |
1513728000000 | 548.9299 |
1513814400000 | 551.55 |
1513900800000 | 549.77 |
1514332800000 | 549.37 |
1514419200000 | 549.3 |
1514505600000 | 546.73 |
1514851200000 | 548.2 |
1514937600000 | 548.36 |
1515024000000 | 553.5 |
1515110400000 | 555.55 |
1515369600000 | 559.74 |
1515456000000 | 564.82 |
1515542400000 | 561.84 |
1515628800000 | 560.36 |
1515715200000 | 560.53 |
1515974400000 | 559.41 |
1516060800000 | 560.24 |
1516147200000 | 559.65 |
1516233600000 | 559.34 |
1516320000000 | 560.4299 |
1516579200000 | 564.14 |
1516665600000 | 566.2 |
1516752000000 | 562.9299 |
1516838400000 | 555.23 |
1516924800000 | 557.15 |
1517184000000 | 554.41 |
1517270400000 | 550.37 |
1517356800000 | 552.83 |
1517443200000 | 558.0599 |
1517529600000 | 554.59 |
1517788800000 | 546.91 |
1517875200000 | 533.67 |
1517961600000 | 547.58 |
1518048000000 | 541 |
1518134400000 | 535.49 |
1518393600000 | 543.69 |
1518480000000 | 542.61 |
1518566400000 | 546.1 |
1518652800000 | 549.39 |
1518739200000 | 554.67 |
1518998400000 | 553.53 |
1519084800000 | 555.92 |
1519171200000 | 557.35 |
1519257600000 | 557.08 |
1519344000000 | 562.83 |
1519603200000 | 564.55 |
1519689600000 | 563.14 |
1519776000000 | 563.5599 |
1519862400000 | 558.0599 |
1519948800000 | 553.57 |
1520208000000 | 557.41 |
1520294400000 | 561.8 |
1520380800000 | 565.76 |
1520467200000 | 571.0599 |
1520553600000 | 571.65 |
1520812800000 | 572.5 |
1520899200000 | 569.57 |
1520985600000 | 566.1799 |
1521072000000 | 566.01 |
1521158400000 | 564.21 |
1521417600000 | 558.45 |
1521504000000 | 559.8099 |
1521590400000 | 560.27 |
1521676800000 | 553.49 |
1521763200000 | 554.61 |
1522022400000 | 552.03 |
1522108800000 | 557.1799 |
1522195200000 | 559.16 |
1522281600000 | 564.74 |
1522713600000 | 561.5 |
1522800000000 | 560.01 |
1522886400000 | 567.8099 |
1522972800000 | 563.95 |
1523232000000 | 564.08 |
1523318400000 | 563.73 |
1523404800000 | 561.3099 |
1523491200000 | 567.9 |
1523577600000 | 570.29 |
1523836800000 | 570.89 |
1523923200000 | 573.01 |
1524009600000 | 575.94 |
1524096000000 | 577.42 |
1524182400000 | 578.67 |
1524441600000 | 583.0599 |
1524528000000 | 584.33 |
1524614400000 | 579.51 |
1524700800000 | 588.67 |
1524787200000 | 590.78 |
1525046400000 | 590.29 |
1525132800000 | 591.37 |
1525219200000 | 596.1799 |
1525305600000 | 590.9299 |
1525392000000 | 588.95 |
1525651200000 | 593 |
1525737600000 | 595.65 |
1525824000000 | 593.07 |
1525910400000 | 593.03 |
1525996800000 | 592.53 |
1526256000000 | 591.21 |
1526342400000 | 592.83 |
1526428800000 | 588.6799 |
1526515200000 | 591.0599 |
1526601600000 | 591.29 |
1526860800000 | 591.65 |
1526947200000 | 593.73 |
1527033600000 | 590.95 |
1527120000000 | 589.08 |
1527206400000 | 586.3 |
1527465600000 | 586.8 |
1527552000000 | 583.37 |
1527638400000 | 583.61 |
1527724800000 | 585.15 |
1527811200000 | 589.8 |
1528070400000 | 592.1 |
1528156800000 | 591.03 |
1528243200000 | 591.67 |
1528329600000 | 591.39 |
1528416000000 | 591.95 |
1528675200000 | 593.92 |
1528761600000 | 590.42 |
1528848000000 | 588.65 |
1528934400000 | 591.9299 |
1529020800000 | 594.62 |
1529280000000 | 592.75 |
1529366400000 | 594.25 |
1529452800000 | 592.73 |
1529539200000 | 589.76 |
1529625600000 | 591.03 |
1529884800000 | 588.62 |
1529971200000 | 585.67 |
1530057600000 | 588.21 |
1530144000000 | 589.6 |
1530230400000 | 596.01 |
1530489600000 | 592.41 |
1530576000000 | 589.6799 |
1530662400000 | 590.07 |
1530748800000 | 592.4 |
1530835200000 | 596.48 |
1531094400000 | 601.1 |
1531180800000 | 604.96 |
1531267200000 | 601.12 |
1531353600000 | 602.46 |
1531440000000 | 602.22 |
1531699200000 | 601 |
1531785600000 | 602.32 |
1531872000000 | 603.77 |
1531958400000 | 605.66 |
1532044800000 | 605.14 |
1532304000000 | 604.38 |
1532390400000 | 610.95 |
1532476800000 | 609.52 |
1532563200000 | 613.19 |
1532649600000 | 616 |
1532908800000 | 614.28 |
1532995200000 | 612.75 |
1533081600000 | 612.9 |
1533168000000 | 611.28 |
1533254400000 | 614.33 |
1533513600000 | 613.3 |
1533600000000 | 617.42 |
1533686400000 | 620.2 |
1533772800000 | 622.62 |
1533859200000 | 618.4299 |
1534118400000 | 617.89 |
1534204800000 | 614.63 |
1534291200000 | 612.53 |
1534377600000 | 617.44 |
1534464000000 | 618.33 |
1534723200000 | 622.7 |
1534809600000 | 626.62 |
1534896000000 | 628.55 |
1534982400000 | 628.91 |
1535068800000 | 628.87 |
1535328000000 | 632.75 |
1535414400000 | 633.8 |
1535500800000 | 634.04 |
1535587200000 | 630.96 |
1535673600000 | 628.62 |
1535932800000 | 629.09 |
1536019200000 | 621.88 |
1536105600000 | 618.54 |
1536192000000 | 620.07 |
1536278400000 | 615.42 |
1536537600000 | 616.0599 |
1536624000000 | 615.57 |
1536710400000 | 616.51 |
1536796800000 | 617.11 |
1536883200000 | 621.73 |
1537142400000 | 623.07 |
1537228800000 | 622.74 |
1537315200000 | 617.22 |
1537401600000 | 619.5 |
1537488000000 | 621.71 |
1537747200000 | 621.21 |
1537833600000 | 624.66 |
1537920000000 | 625 |
1538006400000 | 627.03 |
1538092800000 | 623.72 |
1538352000000 | 624.33 |
1538438400000 | 623.58 |
1538524800000 | 621.67 |
1538611200000 | 615.45 |
1538697600000 | 612.28 |
1538956800000 | 608.6 |
1539043200000 | 609.22 |
1539129600000 | 606.97 |
1539216000000 | 591.6 |
1539302400000 | 588.44 |
1539561600000 | 587.87 |
1539648000000 | 595 |
1539734400000 | 592.47 |
1539820800000 | 591.44 |
1539907200000 | 589.33 |
1540166400000 | 586.71 |
1540252800000 | 577.92 |
1540339200000 | 577.9 |
1540425600000 | 582.8 |
1540512000000 | 580.46 |
1540771200000 | 586.45 |
1540857600000 | 587.5599 |
1540944000000 | 591.96 |
1541030400000 | 590.14 |
1541116800000 | 594.82 |
1541376000000 | 593.98 |
1541462400000 | 594.67 |
1541548800000 | 598.57 |
1541635200000 | 597.94 |
1541721600000 | 598.8 |
1541980800000 | 596.2 |
1542067200000 | 592.24 |
1542153600000 | 591.73 |
1542240000000 | 582.3 |
1542326400000 | 586.41 |
1542585600000 | 583.16 |
1542672000000 | 572.72 |
1542758400000 | 577.59 |
1542844800000 | 574.1799 |
1542931200000 | 574.09 |
1543190400000 | 582.07 |
1543276800000 | 582.58 |
1543363200000 | 581.83 |
1543449600000 | 584.92 |
1543536000000 | 581.83 |
1543795200000 | 584.48 |
1543881600000 | 580.99 |
1543968000000 | 574.03 |
1544054400000 | 563.03 |
1544140800000 | 567.39 |
1544400000000 | 557.71 |
1544486400000 | 564.25 |
1544572800000 | 574.95 |
1544659200000 | 572.85 |
1544745600000 | 569.79 |
1545004800000 | 565.53 |
1545091200000 | 561.17 |
1545177600000 | 568 |
1545264000000 | 555.1799 |
1545350400000 | 551.77 |
1545609600000 | 552.9 |
1545868800000 | 543.54 |
1545955200000 | 551.61 |
1546214400000 | 548.71 |
1546387200000 | 554.2 |
1546473600000 | 556.72 |
1546560000000 | 565.42 |
1546819200000 | 564.13 |
1546905600000 | 568.07 |
1546992000000 | 571.36 |
1547078400000 | 570.83 |
1547164800000 | 572.88 |
1547424000000 | 572.6799 |
1547510400000 | 570.58 |
1547596800000 | 578.17 |
1547683200000 | 579.89 |
1547769600000 | 585.07 |
1548028800000 | 587.1 |
1548115200000 | 587.07 |
1548201600000 | 586.2 |
1548288000000 | 588.59 |
1548374400000 | 588.77 |
1548633600000 | 586.88 |
1548720000000 | 589.42 |
1548806400000 | 590.6799 |
1548892800000 | 588.23 |
1548979200000 | 592.99 |
1549238400000 | 596.28 |
1549324800000 | 601.13 |
1549411200000 | 605.89 |
1549497600000 | 605.83 |
1549584000000 | 600.22 |
1549843200000 | 603.5599 |
1549929600000 | 606.28 |
1550016000000 | 606.22 |
1550102400000 | 607.14 |
1550188800000 | 612.16 |
1550448000000 | 614.89 |
1550534400000 | 620.26 |
1550620800000 | 617.55 |
1550707200000 | 615.03 |
1550793600000 | 619.26 |
1551052800000 | 618.52 |
1551139200000 | 621.3099 |
1551225600000 | 621.19 |
1551312000000 | 617.37 |
1551398400000 | 621.0599 |
1551657600000 | 621.46 |
1551744000000 | 619.47 |
1551830400000 | 616.41 |
1551916800000 | 615.02 |
1552003200000 | 615.57 |
1552262400000 | 618.77 |
1552348800000 | 619.3099 |
1552435200000 | 620.82 |
1552521600000 | 627.3099 |
1552608000000 | 628.4299 |
1552867200000 | 632.23 |
1552953600000 | 634.78 |
1553040000000 | 631.19 |
1553126400000 | 631.09 |
1553212800000 | 625.1 |
1553472000000 | 622.41 |
1553558400000 | 621.57 |
1553644800000 | 623.35 |
1553731200000 | 620.82 |
1553817600000 | 619.35 |
1554076800000 | 625.9299 |
1554163200000 | 633.52 |
1554249600000 | 638.89 |
1554336000000 | 638.17 |
1554422400000 | 638.1 |
1554681600000 | 638.83 |
1554768000000 | 636.25 |
1554854400000 | 641.23 |
1554940800000 | 643.27 |
1555027200000 | 647.88 |
1555286400000 | 648.5 |
1555372800000 | 649.87 |
1555459200000 | 648.03 |
1555545600000 | 649.41 |
1555977600000 | 651.67 |
1556064000000 | 647.41 |
1556150400000 | 654.66 |
1556236800000 | 654 |
1556496000000 | 656.09 |
1556582400000 | 650.38 |
1556668800000 | 651.14 |
1556755200000 | 645.9 |
1556841600000 | 649.03 |
1557100800000 | 645.11 |
1557187200000 | 643.33 |
1557273600000 | 644.26 |
1557360000000 | 640.53 |
1557446400000 | 644.88 |
1557705600000 | 636.1799 |
1557792000000 | 640.13 |
1557878400000 | 642.0599 |
1557964800000 | 649.38 |
1558051200000 | 648.38 |
1558310400000 | 647.75 |
1558396800000 | 651.76 |
1558483200000 | 648.89 |
1558569600000 | 643.33 |
1558656000000 | 645.07 |
1558915200000 | 646.76 |
1559001600000 | 644.22 |
1559088000000 | 636.3 |
1559174400000 | 634.37 |
1559260800000 | 632.41 |
1559520000000 | 632.25 |
1559606400000 | 638.38 |
1559692800000 | 637.1 |
1559779200000 | 637.63 |
1559865600000 | 644.29 |
1560124800000 | 645.72 |
1560211200000 | 652.67 |
1560297600000 | 650.5 |
1560384000000 | 652.46 |
1560470400000 | 648.25 |
1560729600000 | 649.15 |
1560816000000 | 655.92 |
1560902400000 | 655.94 |
1560988800000 | 653.61 |
1561075200000 | 653.41 |
1561334400000 | 650.84 |
1561420800000 | 647.84 |
1561507200000 | 647.13 |
1561593600000 | 645.77 |
1561680000000 | 647.51 |
1561939200000 | 654.98 |
1562025600000 | 655.79 |
1562112000000 | 659.72 |
1562198400000 | 663.85 |
1562284800000 | 662.71 |
1562544000000 | 665.03 |
1562630400000 | 664.42 |
1562716800000 | 664.29 |
1562803200000 | 663.89 |
1562889600000 | 667.28 |
1563148800000 | 671.04 |
1563235200000 | 666.07 |
1563321600000 | 663.8 |
1563408000000 | 659.84 |
1563494400000 | 662.51 |
1563753600000 | 662.26 |
1563840000000 | 665.41 |
1563926400000 | 662.87 |
1564012800000 | 662.22 |
1564099200000 | 661.64 |
1564358400000 | 662.78 |
1564444800000 | 659.29 |
1564531200000 | 660.21 |
1564617600000 | 661.52 |
1564704000000 | 655.71 |
1564963200000 | 645.95 |
1565049600000 | 645.34 |
1565136000000 | 646.35 |
1565222400000 | 652.98 |
1565308800000 | 651.03 |
1565568000000 | 651.03 |
1565654400000 | 648.82 |
1565740800000 | 638.94 |
1565827200000 | 637.83 |
1565913600000 | 647.97 |
1566172800000 | 656.47 |
1566259200000 | 653.32 |
1566345600000 | 653.11 |
1566432000000 | 652.9299 |
1566518400000 | 649.49 |
1566777600000 | 647.64 |
1566864000000 | 650.89 |
1566950400000 | 650.94 |
1567036800000 | 661.35 |
1567123200000 | 666.21 |
1567382400000 | 665.9299 |
1567468800000 | 666.13 |
1567555200000 | 669.25 |
1567641600000 | 671.85 |
1567728000000 | 670.04 |
1567987200000 | 672.8099 |
1568073600000 | 672.92 |
1568160000000 | 673.48 |
1568246400000 | 675.23 |
1568332800000 | 675.07 |
1568592000000 | 675.22 |
1568678400000 | 677.4 |
1568764800000 | 682.4 |
1568851200000 | 682.52 |
1568937600000 | 684.48 |
1569196800000 | 675.76 |
1569283200000 | 673.22 |
1569369600000 | 669.01 |
1569456000000 | 672.94 |
1569542400000 | 678.03 |
1569801600000 | 679.34 |
1569888000000 | 678.87 |
1569974400000 | 663.45 |
1570060800000 | 657.54 |
1570147200000 | 663.41 |
1570406400000 | 672.61 |
1570492800000 | 669.14 |
1570579200000 | 672.98 |
1570665600000 | 673.44 |
1570752000000 | 683.83 |
1571011200000 | 680.3 |
1571097600000 | 684.59 |
1571184000000 | 685.58 |
1571270400000 | 685.49 |
1571356800000 | 686.07 |
1571616000000 | 690 |
1571702400000 | 693.6 |
1571788800000 | 690.98 |
1571875200000 | 689.7 |
1571961600000 | 691.91 |
1572220800000 | 695.41 |
1572307200000 | 693.01 |
1572393600000 | 690.77 |
1572480000000 | 685.51 |
1572566400000 | 686.54 |
1572825600000 | 691.34 |
1572912000000 | 691.13 |
1572998400000 | 688.98 |
1573084800000 | 692.19 |
1573171200000 | 695.86 |
1573430400000 | 695.16 |
1573516800000 | 698.26 |
1573603200000 | 692.15 |
1573689600000 | 687.5 |
1573776000000 | 686.99 |
1574035200000 | 684.69 |
1574121600000 | 684.87 |
1574208000000 | 681.78 |
1574294400000 | 680.82 |
1574380800000 | 681.39 |
1574640000000 | 685.96 |
1574726400000 | 686.12 |
1574812800000 | 685.95 |
1574899200000 | 683.17 |
1574985600000 | 679.72 |
1575244800000 | 671.24 |
1575331200000 | 668.54 |
1575417600000 | 676.34 |
1575504000000 | 676.75 |
1575590400000 | 682.72 |
1575849600000 | 686.82 |
1575936000000 | 683.55 |
1576022400000 | 680.73 |
1576108800000 | 684.12 |
1576195200000 | 689.47 |
1576454400000 | 692.45 |
1576540800000 | 695.84 |
1576627200000 | 693.54 |
1576713600000 | 695.99 |
1576800000000 | 699.74 |
1577059200000 | 701.03 |
1577145600000 | 701.04 |
1577404800000 | 702.0599 |
1577664000000 | 694.64 |
1577750400000 | 696.55 |
1577923200000 | 703.05 |
1578009600000 | 699.83 |
1578268800000 | 700.24 |
1578355200000 | 702.32 |
1578441600000 | 699.28 |
1578528000000 | 702.79 |
1578614400000 | 702.44 |
1578873600000 | 703.53 |
1578960000000 | 704.44 |
1579046400000 | 704.04 |
1579132800000 | 711.08 |
1579219200000 | 718.45 |
1579478400000 | 718.4299 |
1579564800000 | 715.82 |
1579651200000 | 714.95 |
1579737600000 | 708.4 |
1579824000000 | 715.22 |
1580083200000 | 703.13 |
1580169600000 | 710.51 |
1580256000000 | 711.75 |
1580342400000 | 710.0599 |
1580428800000 | 708.73 |
1580688000000 | 707.19 |
1580774400000 | 713.95 |
1580860800000 | 723.3099 |
1580947200000 | 723.45 |
1581033600000 | 718.4299 |
1581292800000 | 720.44 |
1581379200000 | 723.5 |
1581465600000 | 721.85 |
1581552000000 | 720.35 |
1581638400000 | 725.37 |
1581897600000 | 722.84 |
1581984000000 | 723.66 |
1582070400000 | 730.36 |
1582156800000 | 729.44 |
1582243200000 | 723.83 |
1582502400000 | 697.64 |
1582588800000 | 684.86 |
1582675200000 | 686.16 |
1582761600000 | 661.6799 |
1582848000000 | 643.77 |
1583107200000 | 646.91 |
1583193600000 | 656.39 |
1583280000000 | 664.74 |
1583366400000 | 656.5 |
1583452800000 | 636.19 |
1583712000000 | 604.72 |
1583798400000 | 597.8 |
1583884800000 | 584.49 |
1583971200000 | 525.42 |
1584057600000 | 531.96 |
1584316800000 | 507.74 |
1584403200000 | 527.15 |
1584489600000 | 524.39 |
1584576000000 | 540.5 |
1584662400000 | 528.37 |
1584921600000 | 509.55 |
1585008000000 | 533.46 |
1585094400000 | 551.86 |
1585180800000 | 562.78 |
1585267200000 | 547.01 |
1585526400000 | 558.3099 |
1585612800000 | 566.65 |
1585699200000 | 566.61 |
1585785600000 | 572.13 |
1585872000000 | 567.35 |
1586131200000 | 580.29 |
1586217600000 | 598.08 |
1586304000000 | 598.13 |
1586390400000 | 599.84 |
1586822400000 | 608.74 |
1586908800000 | 591.6799 |
1586995200000 | 586.74 |
1587081600000 | 597.37 |
1587340800000 | 595.87 |
1587427200000 | 584.26 |
1587513600000 | 592.17 |
1587600000000 | 597.4 |
1587686400000 | 595.45 |
1587945600000 | 601.08 |
1588032000000 | 609.36 |
1588118400000 | 621.48 |
1588204800000 | 614.24 |
1588291200000 | 614.79 |
1588550400000 | 596.9 |
1588636800000 | 599.12 |
1588723200000 | 596.6799 |
1588809600000 | 603.4299 |
1588896000000 | 608.94 |
1589155200000 | 607.08 |
1589241600000 | 610.1 |
1589328000000 | 597.96 |
1589414400000 | 583.7 |
1589500800000 | 588.97 |
1589760000000 | 607.71 |
1589846400000 | 607.86 |
1589932800000 | 607.97 |
1590019200000 | 608.37 |
1590105600000 | 606.12 |
1590364800000 | 615.04 |
1590451200000 | 626.44 |
1590537600000 | 631.01 |
1590624000000 | 638.78 |
1590710400000 | 633.76 |
1590969600000 | 636.9299 |
1591056000000 | 642.9299 |
1591142400000 | 655.99 |
1591228800000 | 655.54 |
1591315200000 | 662.82 |
1591574400000 | 660.2 |
1591660800000 | 651.89 |
1591747200000 | 649.91 |
1591833600000 | 623.78 |
1591920000000 | 626.25 |
1592179200000 | 622.45 |
1592265600000 | 642.49 |
1592352000000 | 640.46 |
1592438400000 | 641.78 |
1592524800000 | 642.21 |
1592784000000 | 637.34 |
1592870400000 | 639.57 |
1592956800000 | 631.8099 |
1593043200000 | 632.04 |
1593129600000 | 632.71 |
1593388800000 | 634.96 |
1593475200000 | 634.4299 |
1593561600000 | 639.72 |
1593648000000 | 645.01 |
1593734400000 | 645.73 |
1593993600000 | 650.32 |
1594080000000 | 646.08 |
1594166400000 | 647.04 |
1594252800000 | 642.1799 |
1594339200000 | 640.17 |
1594598400000 | 645.13 |
1594684800000 | 646.59 |
1594771200000 | 647.84 |
1594857600000 | 648.45 |
1594944000000 | 648.0599 |
1595203200000 | 650.79 |
1595289600000 | 647.46 |
1595376000000 | 649.04 |
1595462400000 | 649.55 |
1595548800000 | 644.46 |
1595808000000 | 643.09 |
1595894400000 | 640.76 |
1595980800000 | 640.23 |
1596067200000 | 629.01 |
1596153600000 | 631.53 |
1596412800000 | 638.65 |
1596499200000 | 637.74 |
1596585600000 | 640.13 |
1596672000000 | 637.82 |
1596758400000 | 639.52 |
1597017600000 | 640.8099 |
1597104000000 | 645.28 |
1597190400000 | 650.59 |
1597276800000 | 651.15 |
1597363200000 | 649.94 |
1597622400000 | 655.36 |
1597708800000 | 652.02 |
1597795200000 | 653.99 |
1597881600000 | 649.32 |
1597968000000 | 650.33 |
1598227200000 | 660.9 |
1598313600000 | 660.48 |
1598400000000 | 661.13 |
1598486400000 | 659.5599 |
1598572800000 | 655.1799 |
1598832000000 | 655.85 |
1598918400000 | 658.69 |
1599004800000 | 660.22 |
1599091200000 | 658.34 |
1599177600000 | 652.94 |
1599436800000 | 659.52 |
1599523200000 | 653.6 |
1599609600000 | 663.79 |
1599696000000 | 663.53 |
1599782400000 | 663.77 |
1600041600000 | 662.92 |
1600128000000 | 666.09 |
1600214400000 | 669.8099 |
1600300800000 | 670.87 |
1600387200000 | 668.75 |
1600646400000 | 654.59 |
1600732800000 | 662.53 |
1600819200000 | 666.54 |
1600905600000 | 667.49 |
1600992000000 | 667.8099 |
1601251200000 | 679.1799 |
1601337600000 | 677.88 |
1601424000000 | 678.4 |
1601510400000 | 678.1799 |
1601596800000 | 674.72 |
1601856000000 | 685.72 |
1601942400000 | 686.07 |
1602028800000 | 681.4299 |
1602115200000 | 683.84 |
1602201600000 | 684.05 |
1602460800000 | 691.85 |
1602547200000 | 686.5 |
1602633600000 | 690.2 |
1602720000000 | 679.78 |
1602806400000 | 683.12 |
1603065600000 | 682.98 |
1603152000000 | 677.32 |
1603238400000 | 669.03 |
1603324800000 | 666.65 |
1603411200000 | 665.6799 |
1603670400000 | 647.84 |
1603756800000 | 640.83 |
1603843200000 | 627.65 |
1603929600000 | 628.96 |
1604016000000 | 628.14 |
1604275200000 | 637.09 |
1604361600000 | 644.54 |
1604448000000 | 654.01 |
1604534400000 | 658.77 |
1604620800000 | 658.13 |
1604880000000 | 666.1 |
1604966400000 | 665.71 |
1605052800000 | 670.66 |
1605139200000 | 665.49 |
1605225600000 | 670.79 |
1605484800000 | 671.74 |
1605571200000 | 674.24 |
1605657600000 | 674.28 |
1605744000000 | 671.6 |
1605830400000 | 674.52 |
1606089600000 | 674.49 |
1606176000000 | 675.67 |
1606262400000 | 676.96 |
1606348800000 | 679.53 |
1606435200000 | 686.27 |
1606694400000 | 683.92 |
1606780800000 | 683.52 |
1606867200000 | 685.16 |
1606953600000 | 679.58 |
1607040000000 | 678.16 |
1607299200000 | 675.51 |
1607385600000 | 685.48 |
1607472000000 | 684.92 |
1607558400000 | 683.28 |
1607644800000 | 681.37 |
1607904000000 | 682 |
1607990400000 | 680.65 |
1608076800000 | 685.36 |
1608163200000 | 682.96 |
1608249600000 | 688.7 |
1608508800000 | 672.79 |
1608595200000 | 679.04 |
1608681600000 | 681.59 |
1608768000000 | 680.29 |
1609113600000 | 686.67 |
1609200000000 | 688.34 |
1609286400000 | 686.66 |
1609372800000 | 685.91 |
1609718400000 | 689.83 |
1609804800000 | 686.97 |
1609891200000 | 688.41 |
1609977600000 | 704.24 |
1610064000000 | 706.51 |
1610323200000 | 704.24 |
1610409600000 | 710.78 |
1610496000000 | 716.9299 |
1610582400000 | 716.89 |
1610668800000 | 716.66 |
1610928000000 | 726.1 |
1611014400000 | 729.72 |
1611100800000 | 731.84 |
1611187200000 | 734.35 |
1611273600000 | 734.82 |
1611532800000 | 730.14 |
1611619200000 | 730.78 |
1611705600000 | 728.52 |
1611792000000 | 726.38 |
1611878400000 | 721.36 |
1612137600000 | 728.76 |
1612224000000 | 730.2 |
1612310400000 | 734.02 |
1612396800000 | 739.87 |
1612483200000 | 733.66 |
1612742400000 | 735.39 |
1612828800000 | 729.6799 |
1612915200000 | 733.02 |
1613001600000 | 734.15 |
1613088000000 | 733.62 |
1613347200000 | 738.59 |
1613433600000 | 738.11 |
1613520000000 | 731.72 |
1613606400000 | 728.5 |
1613692800000 | 726.83 |
1613952000000 | 724.92 |
1614038400000 | 723.27 |
1614124800000 | 727.64 |
1614211200000 | 730.88 |
1614297600000 | 726.09 |
1614556800000 | 732.3 |
1614643200000 | 734.44 |
1614729600000 | 734.96 |
1614816000000 | 731.83 |
1614902400000 | 731.91 |
1615161600000 | 740.55 |
1615248000000 | 743.74 |
1615334400000 | 753.44 |
1615420800000 | 758.87 |
1615507200000 | 756.5 |
1615766400000 | 757.86 |
1615852800000 | 759.44 |
1615939200000 | 753.8099 |
1616025600000 | 758.61 |
1616112000000 | 761.29 |
1616371200000 | 764.99 |
1616457600000 | 766.46 |
1616544000000 | 767.91 |
1616630400000 | 769.7 |
1616716800000 | 774.54 |
1616976000000 | 778.15 |
1617062400000 | 780.22 |
1617148800000 | 775.51 |
1617235200000 | 779.96 |
1617667200000 | 785.1799 |
1617753600000 | 788.95 |
1617840000000 | 787.39 |
1617926400000 | 786.71 |
1618185600000 | 785.3099 |
1618272000000 | 783.53 |
1618358400000 | 780.72 |
1618444800000 | 783.78 |
1618531200000 | 793.36 |
1618790400000 | 795.51 |
1618876800000 | 786.15 |
1618963200000 | 786.92 |
1619049600000 | 792.05 |
1619136000000 | 789.41 |
1619395200000 | 793.09 |
1619481600000 | 789 |
1619568000000 | 790.23 |
1619654400000 | 787.97 |
1619740800000 | 789.94 |
1620000000000 | 795.21 |
1620086400000 | 790.28 |
1620172800000 | 799.22 |
1620259200000 | 799.88 |
1620345600000 | 804.2 |
1620604800000 | 807.1799 |
1620691200000 | 793.89 |
1620777600000 | 797.9 |
1620864000000 | 797.39 |
1620950400000 | 800.66 |
1621209600000 | 802.6799 |
1621296000000 | 807.64 |
1621382400000 | 799.84 |
1621468800000 | 805.11 |
1621555200000 | 805.1 |
1621814400000 | 805.34 |
1621900800000 | 799.73 |
1621987200000 | 796.36 |
1622073600000 | 796.94 |
1622160000000 | 799.4299 |
1622419200000 | 791.35 |
1622505600000 | 796.21 |
1622592000000 | 795.97 |
1622678400000 | 798.92 |
1622764800000 | 799.62 |
1623024000000 | 801.2 |
1623110400000 | 800.26 |
1623196800000 | 801.19 |
1623283200000 | 799.72 |
1623369600000 | 798.79 |
1623628800000 | 802.3099 |
1623715200000 | 802.15 |
1623801600000 | 803.42 |
1623888000000 | 801.8 |
1623974400000 | 797.03 |
1624233600000 | 796 |
1624320000000 | 795.62 |
1624406400000 | 792.03 |
1624492800000 | 793.0599 |
1624579200000 | 794.33 |
1624838400000 | 794.6799 |
1624924800000 | 796.53 |
1625011200000 | 793.54 |
1625097600000 | 799.94 |
1625184000000 | 802.46 |
1625443200000 | 810.65 |
1625529600000 | 806.99 |
1625616000000 | 816.17 |
1625702400000 | 806.12 |
1625788800000 | 815.25 |
1626048000000 | 819.96 |
1626134400000 | 820.71 |
1626220800000 | 824.54 |
1626307200000 | 823 |
1626393600000 | 822.49 |
1626652800000 | 806.48 |
1626739200000 | 811.74 |
1626825600000 | 817.6 |
1626912000000 | 816.74 |
1626998400000 | 822.7 |
1627257600000 | 821.88 |
1627344000000 | 819.4299 |
1627430400000 | 817.47 |
1627516800000 | 817.08 |
1627603200000 | 817.09 |
1627862400000 | 819.3099 |
1627948800000 | 822.82 |
1628035200000 | 826.17 |
1628121600000 | 827.67 |
1628208000000 | 826.23 |
1628467200000 | 828.32 |
1628553600000 | 831.22 |
1628640000000 | 832.89 |
1628726400000 | 833.3099 |
1628812800000 | 837.65 |
1629072000000 | 834.57 |
1629158400000 | 836.82 |
1629244800000 | 837.5 |
1629331200000 | 830.01 |
1629417600000 | 835.75 |
1629676800000 | 834.12 |
1629763200000 | 831.8099 |
1629849600000 | 830.47 |
1629936000000 | 831.1799 |
1630022400000 | 834.27 |
1630281600000 | 835.77 |
1630368000000 | 832.82 |
1630454400000 | 833.76 |
1630540800000 | 837.89 |
1630627200000 | 832.4 |
1630886400000 | 838.41 |
1630972800000 | 833.73 |
1631059200000 | 825.8099 |
1631145600000 | 825.7 |
1631232000000 | 818.83 |
1631491200000 | 817.53 |
1631577600000 | 814.35 |
1631664000000 | 810.65 |
1631750400000 | 813.74 |
1631836800000 | 808.57 |
1632096000000 | 796.41 |
1632182400000 | 795.75 |
1632268800000 | 803.07 |
1632355200000 | 813.96 |
1632441600000 | 809.74 |
1632700800000 | 815.0599 |
1632787200000 | 802.92 |
1632873600000 | 804.07 |
1632960000000 | 804.41 |
1633046400000 | 806.87 |
1633305600000 | 807.22 |
1633392000000 | 810.09 |
1633478400000 | 805.9 |
1633564800000 | 813.75 |
1633651200000 | 810.45 |
1633910400000 | 810.86 |
1633996800000 | 814.6 |
1634083200000 | 817.05 |
1634169600000 | 819.1 |
1634256000000 | 823.0599 |
1634515200000 | 823.99 |
1634601600000 | 825.5599 |
1634688000000 | 826.97 |
1634774400000 | 824.53 |
1634860800000 | 830.26 |
1635120000000 | 830.99 |
1635206400000 | 830.37 |
1635292800000 | 829.63 |
1635379200000 | 832.36 |
1635465600000 | 827.28 |
1635724800000 | 826.55 |
1635811200000 | 833.8 |
1635897600000 | 839.77 |
1635984000000 | 843.42 |
1636070400000 | 844.81 |
1636329600000 | 846.75 |
1636416000000 | 846.79 |
1636502400000 | 856.6 |
1636588800000 | 858.06 |
1636675200000 | 859.26 |
1636934400000 | 861.4 |
1637020800000 | 865.37 |
1637107200000 | 864.91 |
1637193600000 | 862.2 |
1637280000000 | 861.39 |
1637539200000 | 867.33 |
1637625600000 | 865.44 |
1637712000000 | 863.59 |
1637798400000 | 867.29 |
1637884800000 | 847.64 |
1638144000000 | 850.83 |
1638230400000 | 843.4 |
1638316800000 | 856.11 |
1638403200000 | 849.31 |
1638489600000 | 847.19 |
1638748800000 | 850.07 |
1638835200000 | 864.66 |
1638921600000 | 862.42 |
1639008000000 | 856.74 |
1639094400000 | 856.97 |
1639353600000 | 850.42 |
1639440000000 | 846.08 |
1639526400000 | 845.1 |
1639612800000 | 848.47 |
1639699200000 | 849.22 |
1639958400000 | 844.58 |
1640044800000 | 855.6 |
1640131200000 | 856.8 |
1640217600000 | 868 |
1640304000000 | 868.63 |
1640563200000 | 873.61 |
1640649600000 | 875.49 |
1640736000000 | 879.88 |
1640822400000 | 879.41 |
1640908800000 | 880.76 |
1641168000000 | 883.22 |
1641254400000 | 888.71 |
1641340800000 | 888.83 |
1641427200000 | 889.43 |
1641513600000 | 881.7 |
1641772800000 | 874.83 |
1641859200000 | 878.02 |
1641945600000 | 880.02 |
1642032000000 | 884.14 |
1642118400000 | 880.05 |
1642377600000 | 883.11 |
1642464000000 | 877.48 |
1642550400000 | 881.33 |
1642636800000 | 883.73 |
1642723200000 | 871.68 |
1642982400000 | 847.07 |
1643068800000 | 854.48 |
1643155200000 | 864.47 |
1643241600000 | 866.2 |
1643328000000 | 865.91 |
1643587200000 | 868.43 |
1643673600000 | 875.47 |
1643760000000 | 874.94 |
1643846400000 | 868.78 |
1643932800000 | 859.26 |
1644192000000 | 863.92 |
1644278400000 | 865.02 |
1644364800000 | 869.7 |
1644451200000 | 879.98 |
1644537600000 | 877.5 |
1644796800000 | 863.81 |
1644883200000 | 869.53 |
1644969600000 | 870.74 |
1645056000000 | 859.58 |
1645142400000 | 860.68 |
1645401600000 | 847.43 |
1645488000000 | 840.45 |
1645574400000 | 836.87 |
1645660800000 | 807.92 |
1645747200000 | 828.44 |
1646006400000 | 827.12 |
1646092800000 | 810.32 |
1646179200000 | 817.96 |
1646265600000 | 805.46 |
1646352000000 | 785.63 |
1646611200000 | 779.38 |
1646697600000 | 785.92 |
1646784000000 | 799.5 |
1646870400000 | 795.23 |
1646956800000 | 807.78 |
1647216000000 | 819.57 |
1647302400000 | 813.57 |
1647388800000 | 828.02 |
1647475200000 | 831.03 |
1647561600000 | 827.61 |
1647820800000 | 835.09 |
1647907200000 | 836.84 |
1647993600000 | 827.52 |
1648080000000 | 820.71 |
1648166400000 | 823.79 |
1648425600000 | 833.42 |
1648512000000 | 838.52 |
1648598400000 | 834.16 |
1648684800000 | 823.45 |
1648771200000 | 829.62 |
1649030400000 | 830.77 |
1649116800000 | 826.78 |
1649203200000 | 822.9299 |
1649289600000 | 828.3099 |
1649376000000 | 840.29 |
1649635200000 | 839.69 |
1649721600000 | 839.02 |
1649808000000 | 838.77 |
1649894400000 | 840.54 |
1650326400000 | 841.49 |
1650412800000 | 844.2 |
1650499200000 | 854.14 |
1650585600000 | 848.08 |
1650844800000 | 842.1 |
1650931200000 | 840.46 |
1651017600000 | 843.28 |
1651104000000 | 843.52 |
1651190400000 | 844.84 |
1651449600000 | 843.41 |
1651536000000 | 846.58 |
1651622400000 | 840.23 |
1651708800000 | 832.86 |
1651795200000 | 824.74 |
1652054400000 | 808.75 |
1652140800000 | 807.92 |
1652227200000 | 820.72 |
1652313600000 | 822.54 |
1652400000000 | 831.92 |
1652659200000 | 837.75 |
1652745600000 | 845.9 |
1652832000000 | 836.6799 |
1652918400000 | 828.15 |
1653004800000 | 829.8 |
1653264000000 | 837.42 |
1653350400000 | 830.95 |
1653436800000 | 837.66 |
1653523200000 | 839.37 |
1653609600000 | 850.24 |
1653868800000 | 848.96 |
1653955200000 | 836.77 |
1654041600000 | 834.24 |
1654128000000 | 836.12 |
1654214400000 | 836.64 |
1654473600000 | 839.07 |
1654560000000 | 836.86 |
1654646400000 | 835.76 |
1654732800000 | 830.33 |
1654819200000 | 815.5 |
1655078400000 | 798.3 |
1655164800000 | 793.64 |
1655251200000 | 801.49 |
1655337600000 | 780.39 |
1655424000000 | 781.1 |
1655683200000 | 791.5 |
1655769600000 | 785.57 |
1655856000000 | 779.37 |
1655942400000 | 767.32 |
1656028800000 | 769.27 |
1656288000000 | 788.83 |
1656374400000 | 794.25 |
1656460800000 | 789.38 |
1656547200000 | 778.9299 |
1656633600000 | 785.87 |
1656892800000 | 794.5599 |
1656979200000 | 783.25 |
1657065600000 | 785.99 |
1657152000000 | 801.48 |
1657238400000 | 805.6799 |
1657497600000 | 796.78 |
1657584000000 | 803.63 |
1657670400000 | 798.49 |
1657756800000 | 789.23 |
1657843200000 | 793.8099 |
1658102400000 | 796.4299 |
1658188800000 | 794.5 |
1658275200000 | 789.14 |
1658361600000 | 789.73 |
1658448000000 | 795.05 |
1658707200000 | 798.88 |
1658793600000 | 796.23 |
1658880000000 | 798.82 |
1658966400000 | 806.02 |
1659052800000 | 815.29 |
1659312000000 | 810.01 |
1659398400000 | 803.91 |
1659484800000 | 807.21 |
1659571200000 | 806.61 |
1659657600000 | 805.32 |
1659916800000 | 810.14 |
1660003200000 | 810.62 |
1660089600000 | 823.03 |
1660176000000 | 826.24 |
1660262400000 | 835.47 |
1660521600000 | 831.22 |
1660608000000 | 839.52 |
1660694400000 | 835.3 |
1660780800000 | 840.89 |
1660867200000 | 841.96 |
1661126400000 | 827.51 |
1661212800000 | 824.9299 |
1661299200000 | 826.4 |
1661385600000 | 827.01 |
1661472000000 | 819.27 |
1661731200000 | 812.28 |
1661817600000 | 812.39 |
1661904000000 | 812.13 |
1661990400000 | 802 |
1662076800000 | 809.38 |
1662336000000 | 800.1 |
1662422400000 | 794.78 |
1662508800000 | 791.89 |
1662595200000 | 791.16 |
1662681600000 | 799.53 |
1662940800000 | 809.45 |
1663027200000 | 802.42 |
1663113600000 | 794.67 |
1663200000000 | 799.23 |
1663286400000 | 795.45 |
1663545600000 | 793.49 |
1663632000000 | 779.4 |
1663718400000 | 789.36 |
1663804800000 | 779.03 |
1663891200000 | 769.34 |
1664150400000 | 755.62 |
1664236800000 | 757.3 |
1664323200000 | 747.51 |
1664409600000 | 731.01 |
1664496000000 | 735.51 |
1664755200000 | 744.83 |
1664841600000 | 763.62 |
1664928000000 | 749.73 |
1665014400000 | 748.53 |
1665100800000 | 738.02 |
1665360000000 | 745.09 |
1665446400000 | 747.12 |
1665532800000 | 742.61 |
1665619200000 | 750.25 |
1665705600000 | 757 |
1665964800000 | 766.84 |
1666051200000 | 774.37 |
1666137600000 | 773.86 |
1666224000000 | 771.6 |
1666310400000 | 766.22 |
1666569600000 | 777.27 |
1666656000000 | 777.89 |
1666742400000 | 783.09 |
1666828800000 | 787.77 |
1666915200000 | 786.6 |
1667174400000 | 788.79 |
1667260800000 | 790.67 |
1667347200000 | 787.29 |
1667433600000 | 785.21 |
1667520000000 | 795.66 |
1667779200000 | 801.7 |
1667865600000 | 808.17 |
1667952000000 | 811.89 |
1668038400000 | 821.48 |
1668124800000 | 818.82 |
1668384000000 | 824.73 |
1668470400000 | 822.65 |
1668556800000 | 820.9 |
1668643200000 | 819.76 |
1668729600000 | 824.08 |
1668988800000 | 821.24 |
1669075200000 | 829.16 |
1669161600000 | 826.33 |
1669248000000 | 829.47 |
1669334400000 | 830.08 |
1669593600000 | 821.17 |
1669680000000 | 828.25 |
1669766400000 | 830.72 |
1669852800000 | 836.28 |
1669939200000 | 835.82 |
1670198400000 | 834.21 |
1670284800000 | 828.02 |
1670371200000 | 818.35 |
1670457600000 | 816.17 |
1670544000000 | 825.33 |
1670803200000 | 818.79 |
1670889600000 | 825.66 |
1670976000000 | 827.16 |
1671062400000 | 816.11 |
1671148800000 | 809.15 |
1671408000000 | 807.49 |
1671494400000 | 809.5 |
1671580800000 | 820.89 |
1671667200000 | 822.64 |
1671753600000 | 832.03 |
1672099200000 | 832.92 |
1672185600000 | 827.32 |
1672272000000 | 837.88 |
1672358400000 | 827.57 |
1672617600000 | 837.78 |
1672704000000 | 841.34 |
1672790400000 | 846.09 |
1672876800000 | 854.6 |
1672963200000 | 854.82 |
1673222400000 | 864.96 |
1673308800000 | 854.58 |
1673395200000 | 857.34 |
1673481600000 | 866.72 |
1673568000000 | 863.02 |
1673827200000 | 868.38 |
1673913600000 | 863.44 |
1674000000000 | 850.21 |
1674086400000 | 848.53 |
1674172800000 | 852.08 |
1674432000000 | 855.39 |
1674518400000 | 854.77 |
1674604800000 | 850.9 |
1674691200000 | 853.17 |
1674777600000 | 860.82 |
1675036800000 | 860.89 |
1675123200000 | 860.75 |
1675209600000 | 870.17 |
1675296000000 | 880.52 |
1675382400000 | 881.23 |
1675641600000 | 871.67 |
1675728000000 | 867.6 |
1675814400000 | 870.7 |
1675900800000 | 856.71 |
1675987200000 | 861.15 |
1676246400000 | 866.26 |
1676332800000 | 864.92 |
1676419200000 | 869.91 |
1676505600000 | 870.51 |
1676592000000 | 872.28 |
1676851200000 | 868.97 |
1676937600000 | 865.42 |
1677024000000 | 867.75 |
1677110400000 | 871.3 |
1677196800000 | 870.11 |
1677456000000 | 878.24 |
1677542400000 | 877.4 |
1677628800000 | 874.03 |
1677715200000 | 875.32 |
1677801600000 | 883.6 |
1678060800000 | 884.23 |
1678147200000 | 883.85 |
1678233600000 | 883.46 |
1678320000000 | 888.45 |
1678406400000 | 873.3 |
1678665600000 | 856.74 |
1678752000000 | 853.96 |
1678838400000 | 830.12 |
1678924800000 | 828.25 |
1679011200000 | 824.14 |
1679270400000 | 831.62 |
1679356800000 | 841.29 |
1679443200000 | 838.07 |
1679529600000 | 836.37 |
1679616000000 | 827.48 |
1679875200000 | 828.66 |
1679961600000 | 827.92 |
1680048000000 | 840.65 |
1680134400000 | 854.7 |
1680220800000 | 859.34 |
1680480000000 | 863.16 |
1680566400000 | 862.09 |
1680652800000 | 863.06 |
1680739200000 | 870.78 |
1681171200000 | 880.62 |
1681257600000 | 870.4 |
1681344000000 | 873.49 |
1681430400000 | 881.96 |
1681689600000 | 879.04 |
1681776000000 | 876.62 |
1681862400000 | 876.05 |
1681948800000 | 875.43 |
1682035200000 | 872.52 |
1682294400000 | 875.93 |
1682380800000 | 871.45 |
1682467200000 | 884.48 |
1682553600000 | 887.1 |
1682640000000 | 882.89 |
1682899200000 | 883.5 |
1682985600000 | 872.65 |
1683072000000 | 871.74 |
1683158400000 | 861.62 |
1683244800000 | 867.64 |
1683504000000 | 871.21 |
1683590400000 | 865.39 |
1683676800000 | 866.83 |
1683763200000 | 867.27 |
1683849600000 | 865.9 |
1684108800000 | 871.91 |
1684195200000 | 866.71 |
1684281600000 | 861.17 |
1684368000000 | 863.89 |
1684454400000 | 868.25 |
1684713600000 | 868.37 |
1684800000000 | 872.61 |
1684886400000 | 871.04 |
1684972800000 | 865.99 |
1685059200000 | 866.05 |
1685318400000 | 866.1 |
1685404800000 | 863.67 |
1685491200000 | 854.84 |
1685577600000 | 858 |
1685664000000 | 866.3 |
1685923200000 | 871.49 |
1686009600000 | 872.25 |
1686096000000 | 869.27 |
1686182400000 | 869.83 |
1686268800000 | 876.81 |
1686528000000 | 869.74 |
1686614400000 | 871.21 |
1686700800000 | 873.72 |
1686787200000 | 870.94 |
1686873600000 | 875.36 |
1687132800000 | 872.16 |
1687219200000 | 870.58 |
1687305600000 | 856.41 |
1687392000000 | 845.62 |
1687478400000 | 839.2 |
1687737600000 | 842.89 |
1687824000000 | 845.8 |
1687910400000 | 853.37 |
1687996800000 | 858.2 |
1688083200000 | 858.68 |
1688342400000 | 865.19 |
1688428800000 | 868.36 |
1688515200000 | 868.18 |
1688601600000 | 858.47 |
1688688000000 | 860.12 |
1688947200000 | 857.18 |
1689033600000 | 853.02 |
1689120000000 | 855.06 |
1689206400000 | 852.22 |
1689292800000 | 845.07 |
1689552000000 | 844.45 |
1689638400000 | 845.25 |
1689724800000 | 850.65 |
1689811200000 | 857.42 |
1689897600000 | 854.46 |
1690156800000 | 857.29 |
1690243200000 | 862.12 |
1690329600000 | 864.92 |
1690416000000 | 866.46 |
1690502400000 | 864.86 |
1690761600000 | 863.33 |
1690848000000 | 863.17 |
1690934400000 | 857.05 |
1691020800000 | 853.57 |
1691107200000 | 855.56 |
1691366400000 | 854.69 |
1691452800000 | 848.77 |
1691539200000 | 856.71 |
1691625600000 | 861.44 |
1691712000000 | 861.72 |
1691971200000 | 856.95 |
1692057600000 | 849.13 |
1692144000000 | 850.16 |
1692230400000 | 851.19 |
1692316800000 | 848.73 |
1692576000000 | 844.22 |
1692662400000 | 842.82 |
1692748800000 | 843.5 |
1692835200000 | 839.67 |
1692921600000 | 847.41 |
1693180800000 | 853.1 |
1693267200000 | 859.25 |
1693353600000 | 858.32 |
1693440000000 | 863.79 |
1693526400000 | 868.04 |
1693785600000 | 866.68 |
1693872000000 | 869.11 |
1693958400000 | 866.56 |
1694044800000 | 862.63 |
1694131200000 | 861.27 |
1694390400000 | 865.92 |
1694476800000 | 865.6 |
1694563200000 | 864.83 |
1694649600000 | 876.36 |
1694736000000 | 878.74 |
1694995200000 | 876.3 |
1695081600000 | 877.05 |
1695168000000 | 884.95 |
1695254400000 | 887.85 |
1695340800000 | 881.05 |
1695600000000 | 864.08 |
1695686400000 | 859.48 |
1695772800000 | 852.99 |
1695859200000 | 854.96 |
1695945600000 | 859.57 |
1696204800000 | 854.49 |
1696291200000 | 841.64 |
1696377600000 | 840.9 |
1696464000000 | 845.41 |
1696550400000 | 855.57 |
1696809600000 | 856.83 |
1696896000000 | 865.58 |
1696982400000 | 868.38 |
1697068800000 | 870.33 |
1697155200000 | 868.16 |
1697414400000 | 865.27 |
1697500800000 | 858.83 |
1697587200000 | 866.15 |
1697673600000 | 853.86 |
1697760000000 | 846.42 |
1698019200000 | 839.12 |
1698105600000 | 842.81 |
1698192000000 | 838.25 |
1698278400000 | 835.82 |
1698364800000 | 837.88 |
1698624000000 | 845.06 |
1698710400000 | 852.04 |
1698796800000 | 848.44 |
1698883200000 | 860.04 |
1698969600000 | 858.47 |
1699228800000 | 856.47 |
1699315200000 | 848.94 |
1699401600000 | 849.08 |
1699488000000 | 855.08 |
1699574400000 | 849.11 |
1699833600000 | 850.19 |
1699920000000 | 859.69 |
1700006400000 | 857.24 |
1700092800000 | 851.32 |
1700179200000 | 861.01 |
1700438400000 | 860.24 |
1700524800000 | 854.14 |
1700611200000 | 855.72 |
1700697600000 | 863.54 |
1700784000000 | 866.97 |
1701043200000 | 867.3 |
1701129600000 | 861.67 |
1701216000000 | 862.72 |
1701302400000 | 867.43 |
1701388800000 | 870.05 |
1701648000000 | 868.13 |
1701734400000 | 870.7 |
1701820800000 | 869.6 |
1701907200000 | 872.47 |
1701993600000 | 878.08 |
1702252800000 | 881.3 |
1702339200000 | 874.46 |
1702425600000 | 872.04 |
1702512000000 | 882.22 |
1702598400000 | 882.38 |
1702857600000 | 882.93 |
1702944000000 | 885.71 |
1703030400000 | 886.18 |
1703116800000 | 882.49 |
1703203200000 | 885.36 |
1703635200000 | 892.25 |
1703721600000 | 891.63 |
1703808000000 | 899.17 |
1704153600000 | 902.89 |
1704240000000 | 902.88 |
1704326400000 | 911.55 |
1704412800000 | 912.53 |
1704672000000 | 913.45 |
1704758400000 | 912.3 |
1704844800000 | 911.69 |
1704931200000 | 913.32 |
1705017600000 | 919.75 |
1705276800000 | 917.89 |
1705363200000 | 910.27 |
1705449600000 | 903.99 |
1705536000000 | 907.39 |
1705622400000 | 903.25 |
1705881600000 | 908.59 |
1705968000000 | 909.68 |
1706054400000 | 911.35 |
1706140800000 | 920.36 |
1706227200000 | 926.18 |
1706486400000 | 919.56 |
1706572800000 | 918.94 |
1706659200000 | 910.84 |
1706745600000 | 913.96 |
1706832000000 | 915.57 |
1707091200000 | 910.59 |
1707177600000 | 910.86 |
1707264000000 | 904.41 |
1707350400000 | 903.46 |
1707436800000 | 899.75 |
1707696000000 | 904.05 |
1707782400000 | 903.56 |
1707868800000 | 903.46 |
1707955200000 | 907.35 |
1708041600000 | 914.19 |
1708300800000 | 909.03 |
1708387200000 | 908.17 |
1708473600000 | 905.95 |
1708560000000 | 902.74 |
1708646400000 | 899.46 |
1708905600000 | 898.13 |
1708992000000 | 901.07 |
1709078400000 | 906.94 |
1709164800000 | 907.07 |
1709251200000 | 913.38 |
1709510400000 | 911.63 |
1709596800000 | 908.07 |
1709683200000 | 901.88 |
1709769600000 | 904.84 |
1709856000000 | 907.45 |
1710115200000 | 903.55 |
1710201600000 | 909.84 |
1710288000000 | 915.39 |
1710374400000 | 913.51 |
1710460800000 | 911.34 |
1710720000000 | 909.82 |
1710806400000 | 913.04 |
1710892800000 | 913.33 |
1710979200000 | 915.27 |
1711065600000 | 918.37 |
1711324800000 | 921.33 |
1711411200000 | 925.57 |
1711497600000 | 926.39 |
1711584000000 | 927.56 |
1712016000000 | 926.67 |
1712102400000 | 931.65 |
1712188800000 | 934.16 |
1712275200000 | 934.86 |
1712534400000 | 935.4 |
1712620800000 | 931.32 |
1712707200000 | 933.66 |
1712793600000 | 927.47 |
1712880000000 | 934.01 |
1713139200000 | 929.77 |
1713225600000 | 923.34 |
1713312000000 | 929.26 |
1713398400000 | 933.43 |
1713484800000 | 936.12 |
1713744000000 | 944.82 |
1713830400000 | 949.91 |
1713916800000 | 940.41 |
1714003200000 | 934.32 |
1714089600000 | 938.51 |
1714348800000 | 946.13 |
1714435200000 | 943.9 |
1714521600000 | 943.57 |
1714608000000 | 942.9 |
1714694400000 | 947.16 |
1714953600000 | 957.71 |
1715040000000 | 959.18 |
1715126400000 | 963.33 |
1715212800000 | 963.08 |
1715299200000 | 976.48 |
1715558400000 | 982.65 |
1715644800000 | 984.55 |
1715731200000 | 981.18 |
1715817600000 | 987.06 |
1715904000000 | 987.17 |
1716163200000 | 986.78 |
1716249600000 | 982.07 |
1716336000000 | 983.64 |
1716422400000 | 981.91 |
1716508800000 | 977.68 |
1716768000000 | 980.51 |
1716854400000 | 975.43 |
1716940800000 | 970.18 |
1717027200000 | 975.27 |
1717113600000 | 974.12 |
1717372800000 | 975.33 |
1717459200000 | 970.42 |
1717545600000 | 967.97 |
1717632000000 | 971.95 |
1717718400000 | 974.17 |
1717977600000 | 964.41 |
1718064000000 | 955.28 |
1718150400000 | 961.22 |
1718236800000 | 961.05 |
1718323200000 | 960.39 |
1718582400000 | 964.37 |
1718668800000 | 969.43 |
1718755200000 | 969.7 |
1718841600000 | 979.68 |
1718928000000 | 981.77 |
1719187200000 | 987.85 |
1719273600000 | 982.82 |
1719360000000 | 974.01 |
1719446400000 | 979.66 |
1719532800000 | 981.35 |
1719792000000 | 993.78 |
1719878400000 | 984.32 |
1719964800000 | 982.13 |
1720051200000 | 989.91 |
1720137600000 | 983.91 |
1720396800000 | 987.75 |
1720483200000 | 978.98 |
1720569600000 | 980.5 |
1720656000000 | 988.28 |
1720742400000 | 997.83 |
1721001600000 | 991.43 |
1721088000000 | 993.22 |
1721174400000 | 994.95 |
1721260800000 | 1002.59 |
1721347200000 | 1006.61 |
1721606400000 | 1015.94 |
1721692800000 | 1015.94 |
1721779200000 | 1010.94 |
1721865600000 | 1014.45 |
1721952000000 | 1017.77 |
1722211200000 | 1025.18 |
1722297600000 | 1030.88 |
1722384000000 | 1026.03 |
1722470400000 | 1014.17 |
1722556800000 | 996.86 |
1722816000000 | 965.45 |
1722902400000 | 966.89 |
1722988800000 | 985.74 |
1723075200000 | 988.24 |
1723161600000 | 987.82 |
1723420800000 | 992.58 |
1723507200000 | 997.55 |
1723593600000 | 1003.52 |
1723680000000 | 1009.79 |
1723766400000 | 1011.85 |
1724025600000 | 1011.59 |
1724112000000 | 1002.63 |
1724198400000 | 1001.3 |
1724284800000 | 1001.39 |
1724371200000 | 1010.59 |
1724630400000 | 1010.5 |
1724716800000 | 1007.4 |
1724803200000 | 1006.41 |
1724889600000 | 1008.41 |
1724976000000 | 1013.93 |
1725235200000 | 1016.99 |
1725321600000 | 1011.62 |
1725408000000 | 1008.14 |
1725494400000 | 1013.14 |
1725580800000 | 1004.86 |
1725840000000 | 1012.44 |
1725926400000 | 1009.99 |
1726012800000 | 1003.73 |
1726099200000 | 1005.72 |
1726185600000 | 1008.38 |
1726444800000 | 1010.75 |
1726531200000 | 1013.18 |
1726617600000 | 1011.82 |
1726704000000 | 1015.58 |
1726790400000 | 1013.44 |
1727049600000 | 1015.76 |
1727136000000 | 1016.74 |
1727222400000 | 1014.41 |
1727308800000 | 1021.5 |
1727395200000 | 1022.08 |
1727654400000 | 1026.04 |
1727740800000 | 1023.66 |
1727827200000 | 1023.61 |
1727913600000 | 1015.04 |
1728000000000 | 1022.22 |
1728259200000 | 1019.9 |
1728345600000 | 1016.34 |
1728432000000 | 1017.45 |
1728518400000 | 1019.41 |
1728604800000 | 1024.19 |
1728864000000 | 1025.89 |
1728950400000 | 1023.45 |
1729036800000 | 1026.56 |
1729123200000 | 1035.17 |
1729209600000 | 1039 |
1729468800000 | 1036.33 |
1729555200000 | 1033.58 |
1729641600000 | 1039.63 |
1729728000000 | 1039.64 |
1729814400000 | 1047.17 |
1730073600000 | 1055.97 |
1730160000000 | 1051.08 |
1730246400000 | 1053.71 |
1730332800000 | 1045.14 |
1730419200000 | 1055.74 |
1730678400000 | 1056.09 |
1730764800000 | 1061.72 |
1730851200000 | 1056 |
1730937600000 | 1055.04 |
1731024000000 | 1052.74 |
1731283200000 | 1051.43 |
1731369600000 | 1038.38 |
1731456000000 | 1031.4 |
1731542400000 | 1041.1099 |
1731628800000 | 1047.5 |
1731888000000 | 1048.26 |
1731974400000 | 1043.04 |
1732060800000 | 1046.3699 |
1732147200000 | 1048.75 |
1732233600000 | 1048.31 |
1732492800000 | 1052.68 |
1732579200000 | 1038.6099 |
1732665600000 | 1045.5 |
1732752000000 | 1050.97 |
1732838400000 | 1048.42 |
STOXX Nordic Select 30 SEK | STOXX Nordic Total Market | |
---|---|---|
2017 | 15.633645189718 | 13.460773724442 |
2018 | 0.36782220262022 | -3.9100191321544 |
2019 | 27.417276712235 | 30.418002703349 |
2020 | -1.5392782351929 | 14.385165091164 |
2021 | 28.656648733845 | 32.912882195465 |
2022 | -6.1074002836445 | -9.4533064968227 |
2023 | 8.7927986738789 | 16.288382069761 |
2024 | 18.349343269579 | 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.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return SEK | CH0321940840 | BDXSEY | .BDXSEY | |
Price SEK | CH0321940832 | BDXSEX | BDXSEX INDEX | .BDXSEX |
Gross Return SEK | CH0321940857 | BDXSESZ | .BDXSESZ |
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 | 4.229% |
SAMPO | Insurance | Finland | 4.153% |
SPAREBANK 1 SMN | Banks | Norway | 4.151% |
STOREBRAND | Insurance | Norway | 4.002% |
CLOETTA 'B' | Food, Beverage and Tobacco | Sweden | 3.877% |
TELENOR | Telecommunications | Norway | 3.870% |
MOWI | Food, Beverage and Tobacco | Norway | 3.716% |
DNB BANK | Banks | Norway | 3.694% |
KESKO | Personal Care, Drug and Grocery Stores | Finland | 3.657% |
NORDEA BANK | Banks | Finland | 3.607% |
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.