Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets Diversification Select 100 EUR
Index Description
The STOXX Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets Diversification Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.6 | 149.0 |
STOXX Emerging Markets Total Market | 12,858.2 | 7,262.7 | 1.7 | 0.3 | 637.6 | 0.0 | 8.8 | 0.0 | 4.4 |
Supersector weighting (top 10)
Banks | 16.1 |
---|---|
Utilities | 14.5 |
Food, Beverage and Tobacco | 10.7 |
Energy | 10.2 |
Telecommunications | 7.3 |
Real Estate | 7.2 |
Technology | 5.5 |
Basic Resources | 4.9 |
Health Care | 4.7 |
Insurance | 4.6 |
Country weighting
Brazil | 24.8 |
---|---|
South Africa | 12.1 |
Taiwan | 9.3 |
Indonesia | 7.0 |
Chile | 6.3 |
Mexico | 6.1 |
Greece | 5.8 |
India | 4.3 |
China | 4.2 |
Hungary | 3.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets Diversification Select 100 EUR | 1.3 | 4.7 | 8.0 | 33.4 | 39.5 | N/A | N/A | 8.1 | 10.2 | 7.0 |
STOXX Emerging Markets Total Market | -0.5 | 12.3 | 16.6 | 19.7 | 48.5 | N/A | N/A | 16.8 | 6.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets Diversification Select 100 EUR | N/A | N/A | 9.8 | 10.3 | 12.4 | N/A | N/A | 0.4 | 0.8 | 0.5 |
STOXX Emerging Markets Total Market | N/A | N/A | 11.5 | 13.1 | 16.0 | N/A | N/A | 1.1 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets Diversification Select 100 EUR | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 8.3 | 9.2 | 9.4 | 8.7 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets Diversification Select 100 EUR | 0.5 | 0.5 | 0.5 | 0.6 | 0.7 | 2.3 | -1.4 | -0.9 | 0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
STOXX Emerging Markets Diversification Select 100 EUR
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 Emerging Markets Diversification Select 100 EUR | 8.1 | 8.7 | 8.0 | 8.0 | 1.2 | 6.6 | 0.7 | 6.1 |
STOXX Emerging Markets Total Market | 16.8 | 13.4 | 14.6 | 14.6 | 1.6 | 2.9 | 0.8 | 15.4 |
Performance and annual returns
STOXX Emerging Markets Diversification Select 100 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.61 |
1087948800000 | 100.08 |
1088035200000 | 100.45 |
1088121600000 | 101.19 |
1088380800000 | 101.11 |
1088467200000 | 102.29 |
1088553600000 | 102.52 |
1088640000000 | 103.56 |
1088726400000 | 102.53 |
1088985600000 | 102.94 |
1089072000000 | 102.81 |
1089158400000 | 102.74 |
1089244800000 | 101.79 |
1089331200000 | 102.44 |
1089590400000 | 102.49 |
1089676800000 | 102.9 |
1089763200000 | 101.69 |
1089849600000 | 101.63 |
1089936000000 | 101.93 |
1090195200000 | 102.14 |
1090281600000 | 101.79 |
1090368000000 | 102.93 |
1090454400000 | 101.94 |
1090540800000 | 102.69 |
1090800000000 | 101.64 |
1090886400000 | 102.53 |
1090972800000 | 103.11 |
1091059200000 | 103.15 |
1091145600000 | 103.8 |
1091404800000 | 103.38 |
1091491200000 | 102.98 |
1091577600000 | 102.77 |
1091664000000 | 103.04 |
1091750400000 | 101.38 |
1092009600000 | 101.87 |
1092096000000 | 101.61 |
1092182400000 | 101.42 |
1092268800000 | 101.19 |
1092355200000 | 100.18 |
1092614400000 | 100.13 |
1092700800000 | 101.02 |
1092787200000 | 101.58 |
1092873600000 | 101.57 |
1092960000000 | 101.92 |
1093219200000 | 102.52 |
1093305600000 | 103.86 |
1093392000000 | 104.33 |
1093478400000 | 104.87 |
1093564800000 | 105.27 |
1093824000000 | 105.55 |
1093910400000 | 105.55 |
1093996800000 | 105.86 |
1094083200000 | 106.74 |
1094169600000 | 107.74 |
1094428800000 | 108.03 |
1094515200000 | 108.18 |
1094601600000 | 108.05 |
1094688000000 | 107.99 |
1094774400000 | 106.92 |
1095033600000 | 108.06 |
1095120000000 | 108.93 |
1095206400000 | 110.42 |
1095292800000 | 111.35 |
1095379200000 | 111.2 |
1095638400000 | 111.67 |
1095724800000 | 111.39 |
1095811200000 | 110.72 |
1095897600000 | 110.13 |
1095984000000 | 110.26 |
1096243200000 | 109.27 |
1096329600000 | 109.19 |
1096416000000 | 109.41 |
1096502400000 | 109 |
1096588800000 | 110.68 |
1096848000000 | 113.63 |
1096934400000 | 112.97 |
1097020800000 | 112.58 |
1097107200000 | 113.01 |
1097193600000 | 112.44 |
1097452800000 | 112.72 |
1097539200000 | 112.07 |
1097625600000 | 112.1 |
1097712000000 | 110.1 |
1097798400000 | 109.79 |
1098057600000 | 109.41 |
1098144000000 | 110.23 |
1098230400000 | 108.14 |
1098316800000 | 108.55 |
1098403200000 | 108.88 |
1098662400000 | 106.44 |
1098748800000 | 106.73 |
1098835200000 | 107.59 |
1098921600000 | 109.01 |
1099008000000 | 109.68 |
1099267200000 | 109.68 |
1099353600000 | 111.13 |
1099440000000 | 111.32 |
1099526400000 | 110.86 |
1099612800000 | 111.6 |
1099872000000 | 110.57 |
1099958400000 | 111.3 |
1100044800000 | 112.11 |
1100131200000 | 112.04 |
1100217600000 | 112.91 |
1100476800000 | 113.17 |
1100563200000 | 112.8 |
1100649600000 | 113.99 |
1100736000000 | 114.38 |
1100822400000 | 113.68 |
1101081600000 | 113.58 |
1101168000000 | 114.13 |
1101254400000 | 114.56 |
1101340800000 | 114.35 |
1101427200000 | 114.74 |
1101686400000 | 115.31 |
1101772800000 | 116.07 |
1101859200000 | 116.48 |
1101945600000 | 117.92 |
1102032000000 | 117.45 |
1102291200000 | 117.22 |
1102377600000 | 116.66 |
1102464000000 | 116.65 |
1102550400000 | 115.97 |
1102636800000 | 115.75 |
1102896000000 | 116.77 |
1102982400000 | 117.55 |
1103068800000 | 117.46 |
1103155200000 | 118.97 |
1103241600000 | 119.38 |
1103500800000 | 119.24 |
1103587200000 | 119.66 |
1103673600000 | 119.7 |
1103760000000 | 118.77 |
1103846400000 | 118.59 |
1104105600000 | 117.89 |
1104192000000 | 118.58 |
1104278400000 | 119.41 |
1104364800000 | 119.54 |
1104451200000 | 120.24 |
1104710400000 | 121.32 |
1104796800000 | 121.53 |
1104883200000 | 120.79 |
1104969600000 | 120.54 |
1105056000000 | 122.13 |
1105315200000 | 121.33 |
1105401600000 | 120.75 |
1105488000000 | 120 |
1105574400000 | 121.45 |
1105660800000 | 122.38 |
1105920000000 | 122.53 |
1106006400000 | 121.99 |
1106092800000 | 122.06 |
1106179200000 | 121.97 |
1106265600000 | 121.75 |
1106524800000 | 121.44 |
1106611200000 | 122.5 |
1106697600000 | 122.32 |
1106784000000 | 122.89 |
1106870400000 | 123.76 |
1107129600000 | 124.9 |
1107216000000 | 125.15 |
1107302400000 | 125.62 |
1107388800000 | 127.05 |
1107475200000 | 128.67 |
1107734400000 | 130.14 |
1107820800000 | 130.31 |
1107907200000 | 130.23 |
1107993600000 | 129.71 |
1108080000000 | 130.16 |
1108339200000 | 130.38 |
1108425600000 | 130.79 |
1108512000000 | 130.38 |
1108598400000 | 130.59 |
1108684800000 | 130.81 |
1108944000000 | 130.62 |
1109030400000 | 129.82 |
1109116800000 | 130.32 |
1109203200000 | 131.09 |
1109289600000 | 132.21 |
1109548800000 | 132.52 |
1109635200000 | 132.73 |
1109721600000 | 131.96 |
1109808000000 | 132.76 |
1109894400000 | 132.63 |
1110153600000 | 134.38 |
1110240000000 | 133.05 |
1110326400000 | 133.16 |
1110412800000 | 131.81 |
1110499200000 | 131.26 |
1110758400000 | 130.79 |
1110844800000 | 130.02 |
1110931200000 | 128.38 |
1111017600000 | 127.94 |
1111104000000 | 129.13 |
1111363200000 | 128.71 |
1111449600000 | 127.8 |
1111536000000 | 127.84 |
1111622400000 | 127.92 |
1112054400000 | 127.06 |
1112140800000 | 127.24 |
1112227200000 | 128.6 |
1112313600000 | 130.24 |
1112572800000 | 129.79 |
1112659200000 | 130.08 |
1112745600000 | 130.4 |
1112832000000 | 130.37 |
1112918400000 | 130.63 |
1113177600000 | 129.71 |
1113264000000 | 130.15 |
1113350400000 | 130.58 |
1113436800000 | 129.57 |
1113523200000 | 127.11 |
1113782400000 | 124.99 |
1113868800000 | 126.09 |
1113955200000 | 126.19 |
1114041600000 | 125.95 |
1114128000000 | 126.71 |
1114387200000 | 127.46 |
1114473600000 | 127.76 |
1114560000000 | 127.17 |
1114646400000 | 126.23 |
1114732800000 | 126.69 |
1114992000000 | 128 |
1115078400000 | 128.33 |
1115164800000 | 130.08 |
1115251200000 | 130.83 |
1115337600000 | 132.27 |
1115596800000 | 132.45 |
1115683200000 | 130.98 |
1115769600000 | 131.26 |
1115856000000 | 131.69 |
1115942400000 | 132 |
1116201600000 | 131.81 |
1116288000000 | 131.82 |
1116374400000 | 132.84 |
1116460800000 | 133.72 |
1116547200000 | 133.86 |
1116806400000 | 133.42 |
1116892800000 | 133.53 |
1116979200000 | 133.04 |
1117065600000 | 133.96 |
1117152000000 | 135.17 |
1117411200000 | 136.34 |
1117497600000 | 137.36 |
1117584000000 | 138.25 |
1117670400000 | 138.78 |
1117756800000 | 140.34 |
1118016000000 | 139.93 |
1118102400000 | 140.02 |
1118188800000 | 139.99 |
1118275200000 | 140.53 |
1118361600000 | 141.93 |
1118620800000 | 142.9 |
1118707200000 | 143.36 |
1118793600000 | 143.57 |
1118880000000 | 144.62 |
1118966400000 | 143.68 |
1119225600000 | 144.67 |
1119312000000 | 145.37 |
1119398400000 | 146.08 |
1119484800000 | 146.87 |
1119571200000 | 146.47 |
1119830400000 | 145.33 |
1119916800000 | 146.01 |
1120003200000 | 146.33 |
1120089600000 | 146.03 |
1120176000000 | 148.56 |
1120435200000 | 148.72 |
1120521600000 | 147.83 |
1120608000000 | 147.33 |
1120694400000 | 145.72 |
1120780800000 | 146.52 |
1121040000000 | 146.25 |
1121126400000 | 146.16 |
1121212800000 | 148.18 |
1121299200000 | 149.03 |
1121385600000 | 149.33 |
1121644800000 | 149.58 |
1121731200000 | 150.89 |
1121817600000 | 151.08 |
1121904000000 | 150.89 |
1121990400000 | 151.7 |
1122249600000 | 151.91 |
1122336000000 | 152.51 |
1122422400000 | 153.53 |
1122508800000 | 153.7 |
1122595200000 | 153.61 |
1122854400000 | 154.35 |
1122940800000 | 156.14 |
1123027200000 | 155.63 |
1123113600000 | 155.06 |
1123200000000 | 155.22 |
1123459200000 | 154.5 |
1123545600000 | 154.66 |
1123632000000 | 155.36 |
1123718400000 | 154.62 |
1123804800000 | 153.89 |
1124064000000 | 154.51 |
1124150400000 | 154.46 |
1124236800000 | 154.58 |
1124323200000 | 154.79 |
1124409600000 | 154.2 |
1124668800000 | 154.4 |
1124755200000 | 154.65 |
1124841600000 | 153.41 |
1124928000000 | 153.62 |
1125014400000 | 153.6 |
1125273600000 | 152.68 |
1125360000000 | 154.17 |
1125446400000 | 154.39 |
1125532800000 | 154.52 |
1125619200000 | 154.72 |
1125878400000 | 155.08 |
1125964800000 | 155.73 |
1126051200000 | 156.9 |
1126137600000 | 158.2 |
1126224000000 | 158.69 |
1126483200000 | 161 |
1126569600000 | 160.53 |
1126656000000 | 161.08 |
1126742400000 | 162.53 |
1126828800000 | 163.31 |
1127088000000 | 164.8 |
1127174400000 | 164.74 |
1127260800000 | 163.96 |
1127347200000 | 162.57 |
1127433600000 | 163.47 |
1127692800000 | 165.75 |
1127779200000 | 166.55 |
1127865600000 | 166.58 |
1127952000000 | 167.08 |
1128038400000 | 167.68 |
1128297600000 | 170.84 |
1128384000000 | 171.14 |
1128470400000 | 168.9 |
1128556800000 | 163.3 |
1128643200000 | 164.02 |
1128902400000 | 165.15 |
1128988800000 | 166.4 |
1129075200000 | 164.85 |
1129161600000 | 162.69 |
1129248000000 | 159.49 |
1129507200000 | 161.25 |
1129593600000 | 161.16 |
1129680000000 | 157.88 |
1129766400000 | 157.6 |
1129852800000 | 157.69 |
1130112000000 | 158.21 |
1130198400000 | 156.73 |
1130284800000 | 156.31 |
1130371200000 | 153.23 |
1130457600000 | 153.43 |
1130716800000 | 157.21 |
1130803200000 | 158.51 |
1130889600000 | 159.11 |
1130976000000 | 160.59 |
1131062400000 | 162.34 |
1131321600000 | 163.12 |
1131408000000 | 163.24 |
1131494400000 | 164.12 |
1131580800000 | 164.18 |
1131667200000 | 165.63 |
1131926400000 | 165.2 |
1132012800000 | 164.85 |
1132099200000 | 165.87 |
1132185600000 | 167.03 |
1132272000000 | 167.89 |
1132531200000 | 167.49 |
1132617600000 | 166.72 |
1132704000000 | 167.25 |
1132790400000 | 168 |
1132876800000 | 169.35 |
1133136000000 | 168.77 |
1133222400000 | 169.39 |
1133308800000 | 169.17 |
1133395200000 | 171.01 |
1133481600000 | 172.62 |
1133740800000 | 171.18 |
1133827200000 | 171.92 |
1133913600000 | 173.21 |
1134000000000 | 171.21 |
1134086400000 | 171.11 |
1134345600000 | 170.74 |
1134432000000 | 171.16 |
1134518400000 | 170.59 |
1134604800000 | 170.98 |
1134691200000 | 170.8 |
1134950400000 | 171.47 |
1135036800000 | 173.36 |
1135123200000 | 175.04 |
1135209600000 | 173.97 |
1135296000000 | 174.5 |
1135641600000 | 174.57 |
1135728000000 | 173.8 |
1135814400000 | 176.16 |
1135900800000 | 177.1 |
1136160000000 | 176.95 |
1136246400000 | 176.7 |
1136332800000 | 179.65 |
1136419200000 | 180.71 |
1136505600000 | 181.91 |
1136764800000 | 184.83 |
1136851200000 | 183.7 |
1136937600000 | 184.38 |
1137024000000 | 185.39 |
1137110400000 | 184.84 |
1137369600000 | 184.19 |
1137456000000 | 183.54 |
1137542400000 | 180.99 |
1137628800000 | 183.54 |
1137715200000 | 185.81 |
1137974400000 | 181.51 |
1138060800000 | 182.74 |
1138147200000 | 184.07 |
1138233600000 | 184.79 |
1138320000000 | 187.67 |
1138579200000 | 188.15 |
1138665600000 | 187.5 |
1138752000000 | 188.24 |
1138838400000 | 187.14 |
1138924800000 | 187.59 |
1139184000000 | 190.18 |
1139270400000 | 189.44 |
1139356800000 | 187.88 |
1139443200000 | 189.82 |
1139529600000 | 191.64 |
1139788800000 | 190.11 |
1139875200000 | 190.29 |
1139961600000 | 190.9 |
1140048000000 | 192.27 |
1140134400000 | 193.71 |
1140393600000 | 193.23 |
1140480000000 | 193.27 |
1140566400000 | 193.53 |
1140652800000 | 193.76 |
1140739200000 | 195.52 |
1140998400000 | 197.37 |
1141084800000 | 194.55 |
1141171200000 | 196.13 |
1141257600000 | 196.69 |
1141344000000 | 195.6 |
1141603200000 | 194.95 |
1141689600000 | 192.21 |
1141776000000 | 188.91 |
1141862400000 | 189.64 |
1141948800000 | 191.04 |
1142208000000 | 190.55 |
1142294400000 | 190.13 |
1142380800000 | 191.49 |
1142467200000 | 190.79 |
1142553600000 | 190.64 |
1142812800000 | 190.74 |
1142899200000 | 190.27 |
1142985600000 | 189.89 |
1143072000000 | 192.09 |
1143158400000 | 192.42 |
1143417600000 | 192.62 |
1143504000000 | 189.95 |
1143590400000 | 191.43 |
1143676800000 | 191.38 |
1143763200000 | 193.02 |
1144022400000 | 195.22 |
1144108800000 | 195.45 |
1144195200000 | 197.52 |
1144281600000 | 198.04 |
1144368000000 | 199.33 |
1144627200000 | 198.55 |
1144713600000 | 198.15 |
1144800000000 | 197.87 |
1144886400000 | 196.95 |
1145318400000 | 197.63 |
1145404800000 | 197.87 |
1145491200000 | 199.01 |
1145577600000 | 199.61 |
1145836800000 | 199.58 |
1145923200000 | 198.07 |
1146009600000 | 198.98 |
1146096000000 | 197.67 |
1146182400000 | 197.9 |
1146441600000 | 198.21 |
1146528000000 | 198.8 |
1146614400000 | 199.88 |
1146700800000 | 199.25 |
1146787200000 | 199.72 |
1147046400000 | 202.04 |
1147132800000 | 201.74 |
1147219200000 | 201.44 |
1147305600000 | 199.95 |
1147392000000 | 196.46 |
1147651200000 | 191.31 |
1147737600000 | 191.29 |
1147824000000 | 190.64 |
1147910400000 | 185.46 |
1147996800000 | 184.65 |
1148256000000 | 176.4 |
1148342400000 | 178.35 |
1148428800000 | 175.47 |
1148515200000 | 175.94 |
1148601600000 | 179.92 |
1148860800000 | 179.71 |
1148947200000 | 174.97 |
1149033600000 | 174.82 |
1149120000000 | 175.88 |
1149206400000 | 176.47 |
1149465600000 | 175.06 |
1149552000000 | 173.5 |
1149638400000 | 170.97 |
1149724800000 | 168.5 |
1149811200000 | 168.95 |
1150070400000 | 167.05 |
1150156800000 | 162.52 |
1150243200000 | 161.67 |
1150329600000 | 164.18 |
1150416000000 | 166.82 |
1150675200000 | 166.42 |
1150761600000 | 164.64 |
1150848000000 | 163.91 |
1150934400000 | 165.53 |
1151020800000 | 165.58 |
1151280000000 | 164.99 |
1151366400000 | 165.98 |
1151452800000 | 167.79 |
1151539200000 | 169.63 |
1151625600000 | 169.82 |
1151884800000 | 171.48 |
1151971200000 | 173.32 |
1152057600000 | 171.62 |
1152144000000 | 172.21 |
1152230400000 | 171.71 |
1152489600000 | 174.32 |
1152576000000 | 173.6 |
1152662400000 | 174.57 |
1152748800000 | 171.24 |
1152835200000 | 169.22 |
1153094400000 | 167.13 |
1153180800000 | 168.48 |
1153267200000 | 169.17 |
1153353600000 | 171.06 |
1153440000000 | 170.51 |
1153699200000 | 171.69 |
1153785600000 | 173.13 |
1153872000000 | 174.21 |
1153958400000 | 175.17 |
1154044800000 | 174.69 |
1154304000000 | 175.54 |
1154390400000 | 173.85 |
1154476800000 | 173.75 |
1154563200000 | 173.68 |
1154649600000 | 173.94 |
1154908800000 | 174.38 |
1154995200000 | 174.98 |
1155081600000 | 175.54 |
1155168000000 | 176.05 |
1155254400000 | 175.66 |
1155513600000 | 175.98 |
1155600000000 | 175.99 |
1155686400000 | 176.61 |
1155772800000 | 177.23 |
1155859200000 | 177.48 |
1156118400000 | 175.56 |
1156204800000 | 177.29 |
1156291200000 | 176.52 |
1156377600000 | 175.68 |
1156464000000 | 176.34 |
1156723200000 | 175.9 |
1156809600000 | 177.82 |
1156896000000 | 178.62 |
1156982400000 | 178.43 |
1157068800000 | 179.69 |
1157328000000 | 180.78 |
1157414400000 | 181.46 |
1157500800000 | 180.44 |
1157587200000 | 179.79 |
1157673600000 | 180.92 |
1157932800000 | 178.78 |
1158019200000 | 180.03 |
1158105600000 | 181.67 |
1158192000000 | 180.82 |
1158278400000 | 182.26 |
1158537600000 | 184.39 |
1158624000000 | 183.96 |
1158710400000 | 183.25 |
1158796800000 | 183.08 |
1158883200000 | 181.21 |
1159142400000 | 183.11 |
1159228800000 | 184.38 |
1159315200000 | 184.78 |
1159401600000 | 184.7 |
1159488000000 | 185.06 |
1159747200000 | 185.69 |
1159833600000 | 185.64 |
1159920000000 | 186.58 |
1160006400000 | 188.24 |
1160092800000 | 189.31 |
1160352000000 | 189.09 |
1160438400000 | 191.18 |
1160524800000 | 191.59 |
1160611200000 | 193.03 |
1160697600000 | 195.87 |
1160956800000 | 196.03 |
1161043200000 | 194.89 |
1161129600000 | 195.9 |
1161216000000 | 194.41 |
1161302400000 | 194.94 |
1161561600000 | 195.72 |
1161648000000 | 196.24 |
1161734400000 | 195.73 |
1161820800000 | 195.27 |
1161907200000 | 194.38 |
1162166400000 | 193.87 |
1162252800000 | 194.49 |
1162339200000 | 195.91 |
1162425600000 | 196.53 |
1162512000000 | 199.28 |
1162771200000 | 200.01 |
1162857600000 | 200.41 |
1162944000000 | 201.26 |
1163030400000 | 200.39 |
1163116800000 | 199.18 |
1163376000000 | 200.16 |
1163462400000 | 201.67 |
1163548800000 | 202.13 |
1163635200000 | 202.47 |
1163721600000 | 201.76 |
1163980800000 | 200.53 |
1164067200000 | 200.95 |
1164153600000 | 200.88 |
1164240000000 | 201.61 |
1164326400000 | 199.59 |
1164585600000 | 200.34 |
1164672000000 | 198.42 |
1164758400000 | 200.8 |
1164844800000 | 201.34 |
1164931200000 | 201.7 |
1165190400000 | 204.18 |
1165276800000 | 204.73 |
1165363200000 | 205.61 |
1165449600000 | 206.36 |
1165536000000 | 205.95 |
1165795200000 | 207.5 |
1165881600000 | 206.05 |
1165968000000 | 206.09 |
1166054400000 | 208.14 |
1166140800000 | 209.73 |
1166400000000 | 211.31 |
1166486400000 | 208.61 |
1166572800000 | 209.54 |
1166659200000 | 209.29 |
1166745600000 | 209.76 |
1167177600000 | 214.02 |
1167264000000 | 214 |
1167350400000 | 215.29 |
1167696000000 | 216.03 |
1167782400000 | 217.39 |
1167868800000 | 217.14 |
1167955200000 | 216.95 |
1168214400000 | 216.35 |
1168300800000 | 215.8 |
1168387200000 | 215.14 |
1168473600000 | 215.61 |
1168560000000 | 217.05 |
1168819200000 | 219.31 |
1168905600000 | 219.85 |
1168992000000 | 221.54 |
1169078400000 | 222.54 |
1169164800000 | 223.66 |
1169424000000 | 224.18 |
1169510400000 | 222.92 |
1169596800000 | 225.39 |
1169683200000 | 223.02 |
1169769600000 | 223.08 |
1170028800000 | 220.84 |
1170115200000 | 221.86 |
1170201600000 | 221.86 |
1170288000000 | 222.94 |
1170374400000 | 224.14 |
1170633600000 | 225.64 |
1170720000000 | 226.39 |
1170806400000 | 225.42 |
1170892800000 | 224.63 |
1170979200000 | 224.69 |
1171238400000 | 222.94 |
1171324800000 | 223.54 |
1171411200000 | 224.41 |
1171497600000 | 225.03 |
1171584000000 | 225.69 |
1171843200000 | 226 |
1171929600000 | 225.65 |
1172016000000 | 226.9 |
1172102400000 | 228.21 |
1172188800000 | 226.33 |
1172448000000 | 227.13 |
1172534400000 | 219.91 |
1172620800000 | 219.65 |
1172707200000 | 217.5 |
1172793600000 | 218.04 |
1173052800000 | 211.57 |
1173139200000 | 215.59 |
1173225600000 | 215.54 |
1173312000000 | 219.84 |
1173398400000 | 220.23 |
1173657600000 | 220.42 |
1173744000000 | 218.91 |
1173830400000 | 217.16 |
1173916800000 | 218.82 |
1174003200000 | 218 |
1174262400000 | 219.41 |
1174348800000 | 220.41 |
1174435200000 | 221.97 |
1174521600000 | 223.69 |
1174608000000 | 226.52 |
1174867200000 | 227.09 |
1174953600000 | 225.54 |
1175040000000 | 223.89 |
1175126400000 | 226.58 |
1175212800000 | 228.56 |
1175472000000 | 228.66 |
1175558400000 | 230.44 |
1175644800000 | 231.84 |
1175731200000 | 231.16 |
1176163200000 | 234.16 |
1176249600000 | 233.74 |
1176336000000 | 233.09 |
1176422400000 | 231.81 |
1176681600000 | 232.75 |
1176768000000 | 231.57 |
1176854400000 | 232.47 |
1176940800000 | 229.92 |
1177027200000 | 231.92 |
1177286400000 | 233.19 |
1177372800000 | 232.5 |
1177459200000 | 231.73 |
1177545600000 | 232.41 |
1177632000000 | 230.67 |
1177891200000 | 229.87 |
1177977600000 | 230.69 |
1178064000000 | 230.1 |
1178150400000 | 231.32 |
1178236800000 | 233.59 |
1178496000000 | 234.29 |
1178582400000 | 234.94 |
1178668800000 | 235.31 |
1178755200000 | 236.47 |
1178841600000 | 235.87 |
1179100800000 | 236.65 |
1179187200000 | 235.1 |
1179273600000 | 236.62 |
1179360000000 | 238.19 |
1179446400000 | 238.3 |
1179705600000 | 240.43 |
1179792000000 | 241.62 |
1179878400000 | 241.41 |
1179964800000 | 240.56 |
1180051200000 | 240.89 |
1180310400000 | 241.62 |
1180396800000 | 241.77 |
1180483200000 | 241.4 |
1180569600000 | 242.02 |
1180656000000 | 245.82 |
1180915200000 | 245.63 |
1181001600000 | 245.09 |
1181088000000 | 244.05 |
1181174400000 | 244.11 |
1181260800000 | 244.79 |
1181520000000 | 247.12 |
1181606400000 | 248.42 |
1181692800000 | 248.91 |
1181779200000 | 249.85 |
1181865600000 | 250.1 |
1182124800000 | 251.16 |
1182211200000 | 250.99 |
1182297600000 | 252.24 |
1182384000000 | 254.29 |
1182470400000 | 254.22 |
1182729600000 | 253.42 |
1182816000000 | 252.49 |
1182902400000 | 252.64 |
1182988800000 | 253.87 |
1183075200000 | 254.11 |
1183334400000 | 255.6 |
1183420800000 | 258.42 |
1183507200000 | 258.76 |
1183593600000 | 260.14 |
1183680000000 | 261.51 |
1183939200000 | 264.03 |
1184025600000 | 262.51 |
1184112000000 | 260.09 |
1184198400000 | 262.43 |
1184284800000 | 264.02 |
1184544000000 | 264.72 |
1184630400000 | 265.56 |
1184716800000 | 264.44 |
1184803200000 | 266.19 |
1184889600000 | 267.56 |
1185148800000 | 270.77 |
1185235200000 | 271.39 |
1185321600000 | 274.83 |
1185408000000 | 270.38 |
1185494400000 | 265.16 |
1185753600000 | 265.29 |
1185840000000 | 268.67 |
1185926400000 | 262.42 |
1186012800000 | 262.45 |
1186099200000 | 260.89 |
1186358400000 | 258.02 |
1186444800000 | 259.76 |
1186531200000 | 263.48 |
1186617600000 | 264.01 |
1186704000000 | 259.99 |
1186963200000 | 260.91 |
1187049600000 | 258.66 |
1187136000000 | 252.64 |
1187222400000 | 242.03 |
1187308800000 | 240.72 |
1187568000000 | 250.91 |
1187654400000 | 249.06 |
1187740800000 | 251.89 |
1187827200000 | 255.4 |
1187913600000 | 255.71 |
1188172800000 | 257.01 |
1188259200000 | 255.14 |
1188345600000 | 256.78 |
1188432000000 | 260.75 |
1188518400000 | 265.73 |
1188777600000 | 267.9 |
1188864000000 | 267.32 |
1188950400000 | 265.31 |
1189036800000 | 266.77 |
1189123200000 | 264.06 |
1189382400000 | 261.56 |
1189468800000 | 262.87 |
1189555200000 | 261.97 |
1189641600000 | 261.31 |
1189728000000 | 262.92 |
1189987200000 | 261.18 |
1190073600000 | 262.86 |
1190160000000 | 263.74 |
1190246400000 | 262.53 |
1190332800000 | 265.78 |
1190592000000 | 266.13 |
1190678400000 | 265.92 |
1190764800000 | 268.87 |
1190851200000 | 271.6 |
1190937600000 | 270.84 |
1191196800000 | 273.57 |
1191283200000 | 276.71 |
1191369600000 | 276.24 |
1191456000000 | 276.59 |
1191542400000 | 278.13 |
1191801600000 | 280.14 |
1191888000000 | 280.11 |
1191974400000 | 279.39 |
1192060800000 | 280.48 |
1192147200000 | 280.2 |
1192406400000 | 280.01 |
1192492800000 | 279.89 |
1192579200000 | 279.37 |
1192665600000 | 278.37 |
1192752000000 | 276.94 |
1193011200000 | 275.11 |
1193097600000 | 277.16 |
1193184000000 | 279.84 |
1193270400000 | 277.93 |
1193356800000 | 279.1 |
1193616000000 | 281.04 |
1193702400000 | 279.58 |
1193788800000 | 279.09 |
1193875200000 | 277.58 |
1193961600000 | 273.79 |
1194220800000 | 272.52 |
1194307200000 | 272.98 |
1194393600000 | 269.23 |
1194480000000 | 264.47 |
1194566400000 | 265.66 |
1194825600000 | 262.1 |
1194912000000 | 263.57 |
1194998400000 | 266.67 |
1195084800000 | 266.44 |
1195171200000 | 264.25 |
1195430400000 | 262.38 |
1195516800000 | 258.45 |
1195603200000 | 252.48 |
1195689600000 | 251.45 |
1195776000000 | 252.32 |
1196035200000 | 251.9 |
1196121600000 | 249.33 |
1196208000000 | 253.5 |
1196294400000 | 256.01 |
1196380800000 | 260.13 |
1196640000000 | 261.2 |
1196726400000 | 261.76 |
1196812800000 | 266.58 |
1196899200000 | 267.84 |
1196985600000 | 267.36 |
1197244800000 | 265.44 |
1197331200000 | 263.65 |
1197417600000 | 263.15 |
1197504000000 | 260.61 |
1197590400000 | 262.07 |
1197849600000 | 254.64 |
1197936000000 | 253.42 |
1198022400000 | 255.98 |
1198108800000 | 254.83 |
1198195200000 | 257.17 |
1198454400000 | 259.94 |
1198713600000 | 261.53 |
1198800000000 | 261.82 |
1199059200000 | 265.19 |
1199232000000 | 260.88 |
1199318400000 | 259.19 |
1199404800000 | 257.4 |
1199664000000 | 253.44 |
1199750400000 | 254.63 |
1199836800000 | 256.11 |
1199923200000 | 253.88 |
1200009600000 | 252.83 |
1200268800000 | 252.82 |
1200355200000 | 252.89 |
1200441600000 | 249.24 |
1200528000000 | 247.47 |
1200614400000 | 249.09 |
1200873600000 | 245.41 |
1200960000000 | 233.24 |
1201046400000 | 232.55 |
1201132800000 | 233.32 |
1201219200000 | 238.73 |
1201478400000 | 232.83 |
1201564800000 | 236.09 |
1201651200000 | 237.29 |
1201737600000 | 238.13 |
1201824000000 | 242.31 |
1202083200000 | 244.96 |
1202169600000 | 246.19 |
1202256000000 | 243.79 |
1202342400000 | 245.04 |
1202428800000 | 245.5 |
1202688000000 | 245.45 |
1202774400000 | 244.73 |
1202860800000 | 245.31 |
1202947200000 | 247.58 |
1203033600000 | 246.16 |
1203292800000 | 248.36 |
1203379200000 | 249.49 |
1203465600000 | 247.85 |
1203552000000 | 248.14 |
1203638400000 | 247.91 |
1203897600000 | 250.75 |
1203984000000 | 251.03 |
1204070400000 | 251.99 |
1204156800000 | 251.07 |
1204243200000 | 250.68 |
1204502400000 | 247.17 |
1204588800000 | 248.29 |
1204675200000 | 248.36 |
1204761600000 | 248.6 |
1204848000000 | 245.26 |
1205107200000 | 239.42 |
1205193600000 | 243.58 |
1205280000000 | 242.24 |
1205366400000 | 236.69 |
1205452800000 | 235.48 |
1205712000000 | 227.58 |
1205798400000 | 229.73 |
1205884800000 | 232.76 |
1205971200000 | 235.87 |
1206403200000 | 241.46 |
1206489600000 | 240.08 |
1206576000000 | 239.88 |
1206662400000 | 240.14 |
1206921600000 | 240.08 |
1207008000000 | 244.5 |
1207094400000 | 247.03 |
1207180800000 | 246.87 |
1207267200000 | 245.65 |
1207526400000 | 248.09 |
1207612800000 | 247.54 |
1207699200000 | 246.35 |
1207785600000 | 248.52 |
1207872000000 | 246.89 |
1208131200000 | 245.8 |
1208217600000 | 246.72 |
1208304000000 | 246.3 |
1208390400000 | 248.1 |
1208476800000 | 251.78 |
1208736000000 | 249 |
1208822400000 | 249.27 |
1208908800000 | 249.54 |
1208995200000 | 251.75 |
1209081600000 | 251.78 |
1209340800000 | 252.5 |
1209427200000 | 249.89 |
1209513600000 | 254 |
1209600000000 | 256.07 |
1209686400000 | 257.77 |
1209945600000 | 255.33 |
1210032000000 | 254.81 |
1210118400000 | 257.14 |
1210204800000 | 254.36 |
1210291200000 | 254.51 |
1210550400000 | 253.88 |
1210636800000 | 255.38 |
1210723200000 | 254.86 |
1210809600000 | 256.25 |
1210896000000 | 258.69 |
1211155200000 | 259.15 |
1211241600000 | 254.42 |
1211328000000 | 252.31 |
1211414400000 | 252.04 |
1211500800000 | 249.78 |
1211760000000 | 249.11 |
1211846400000 | 249.98 |
1211932800000 | 251.42 |
1212019200000 | 252.1 |
1212105600000 | 252.48 |
1212364800000 | 252.07 |
1212451200000 | 251.56 |
1212537600000 | 251.62 |
1212624000000 | 250.68 |
1212710400000 | 246.9 |
1212969600000 | 244.8 |
1213056000000 | 244.31 |
1213142400000 | 241.3 |
1213228800000 | 240.99 |
1213315200000 | 241.76 |
1213574400000 | 242.21 |
1213660800000 | 242.43 |
1213747200000 | 240.56 |
1213833600000 | 239.35 |
1213920000000 | 235.82 |
1214179200000 | 235.15 |
1214265600000 | 231.47 |
1214352000000 | 235.36 |
1214438400000 | 230.93 |
1214524800000 | 227.44 |
1214784000000 | 227.46 |
1214870400000 | 224.19 |
1214956800000 | 221.89 |
1215043200000 | 222.43 |
1215129600000 | 220.92 |
1215388800000 | 220.92 |
1215475200000 | 219.42 |
1215561600000 | 219.89 |
1215648000000 | 220.18 |
1215734400000 | 220.49 |
1215993600000 | 220.43 |
1216080000000 | 216.93 |
1216166400000 | 218.68 |
1216252800000 | 220.82 |
1216339200000 | 218.96 |
1216598400000 | 221.42 |
1216684800000 | 221.86 |
1216771200000 | 227.99 |
1216857600000 | 228.02 |
1216944000000 | 227.06 |
1217203200000 | 225.86 |
1217289600000 | 226.93 |
1217376000000 | 230.42 |
1217462400000 | 230.57 |
1217548800000 | 228.43 |
1217808000000 | 225.28 |
1217894400000 | 225.78 |
1217980800000 | 227.56 |
1218067200000 | 227.13 |
1218153600000 | 229.23 |
1218412800000 | 229.84 |
1218499200000 | 229.4 |
1218585600000 | 228.76 |
1218672000000 | 231.77 |
1218758400000 | 232.18 |
1219017600000 | 230.54 |
1219104000000 | 228.12 |
1219190400000 | 230.24 |
1219276800000 | 227.37 |
1219363200000 | 229.21 |
1219622400000 | 227.25 |
1219708800000 | 226.42 |
1219795200000 | 227.78 |
1219881600000 | 229.33 |
1219968000000 | 229.95 |
1220227200000 | 229.85 |
1220313600000 | 228.35 |
1220400000000 | 226.4 |
1220486400000 | 222.33 |
1220572800000 | 219.74 |
1220832000000 | 224.87 |
1220918400000 | 220.97 |
1221004800000 | 221.65 |
1221091200000 | 218.01 |
1221177600000 | 217.02 |
1221436800000 | 209.78 |
1221523200000 | 205.49 |
1221609600000 | 199.41 |
1221696000000 | 195.11 |
1221782400000 | 206.19 |
1222041600000 | 205.73 |
1222128000000 | 200.88 |
1222214400000 | 200.8 |
1222300800000 | 203.18 |
1222387200000 | 202.11 |
1222646400000 | 194.27 |
1222732800000 | 200.99 |
1222819200000 | 201.94 |
1222905600000 | 197.92 |
1222992000000 | 194.59 |
1223251200000 | 185.2 |
1223337600000 | 178.47 |
1223424000000 | 167.68 |
1223510400000 | 167.39 |
1223596800000 | 161.69 |
1223856000000 | 168.91 |
1223942400000 | 176.36 |
1224028800000 | 165.97 |
1224115200000 | 162.55 |
1224201600000 | 161.55 |
1224460800000 | 166.08 |
1224547200000 | 164.38 |
1224633600000 | 157.25 |
1224720000000 | 155.2 |
1224806400000 | 150.7 |
1225065600000 | 147.21 |
1225152000000 | 152.19 |
1225238400000 | 153.67 |
1225324800000 | 160.34 |
1225411200000 | 165.28 |
1225670400000 | 168.98 |
1225756800000 | 172.22 |
1225843200000 | 169.61 |
1225929600000 | 165.75 |
1226016000000 | 167.67 |
1226275200000 | 168.49 |
1226361600000 | 166.49 |
1226448000000 | 161.86 |
1226534400000 | 162.11 |
1226620800000 | 161.46 |
1226880000000 | 160.1 |
1226966400000 | 156.98 |
1227052800000 | 154.39 |
1227139200000 | 150.54 |
1227225600000 | 149.94 |
1227484800000 | 151.85 |
1227571200000 | 151.79 |
1227657600000 | 154.74 |
1227744000000 | 157.75 |
1227830400000 | 159.44 |
1228089600000 | 155.57 |
1228176000000 | 154.24 |
1228262400000 | 155.15 |
1228348800000 | 153.9 |
1228435200000 | 152.3 |
1228694400000 | 155.83 |
1228780800000 | 156.36 |
1228867200000 | 158.6 |
1228953600000 | 157.99 |
1229040000000 | 154.49 |
1229299200000 | 151.79 |
1229385600000 | 153.05 |
1229472000000 | 149.34 |
1229558400000 | 149.24 |
1229644800000 | 153.99 |
1229904000000 | 149.91 |
1229990400000 | 147.41 |
1230076800000 | 146.93 |
1230508800000 | 144.83 |
1230595200000 | 150.21 |
1230681600000 | 152.83 |
1230854400000 | 153.21 |
1231113600000 | 159.53 |
1231200000000 | 163.97 |
1231286400000 | 162.19 |
1231372800000 | 155.7 |
1231459200000 | 158.13 |
1231718400000 | 158.44 |
1231804800000 | 159.61 |
1231891200000 | 159.02 |
1231977600000 | 155.38 |
1232064000000 | 154.81 |
1232323200000 | 155.3 |
1232409600000 | 154.37 |
1232496000000 | 154.77 |
1232582400000 | 154 |
1232668800000 | 154.8 |
1232928000000 | 151.2 |
1233014400000 | 151.48 |
1233100800000 | 152.64 |
1233187200000 | 153.3 |
1233273600000 | 155.78 |
1233532800000 | 154.9 |
1233619200000 | 155.41 |
1233705600000 | 156.91 |
1233792000000 | 157.71 |
1233878400000 | 160.65 |
1234137600000 | 158.71 |
1234224000000 | 159.59 |
1234310400000 | 160.87 |
1234396800000 | 159.31 |
1234483200000 | 161.48 |
1234742400000 | 162.32 |
1234828800000 | 160.75 |
1234915200000 | 160.1 |
1235001600000 | 159.82 |
1235088000000 | 157.44 |
1235347200000 | 157.79 |
1235433600000 | 156.67 |
1235520000000 | 157.73 |
1235606400000 | 157.92 |
1235692800000 | 158.09 |
1235952000000 | 154.72 |
1236038400000 | 155.52 |
1236124800000 | 158.01 |
1236211200000 | 158.99 |
1236297600000 | 157.8 |
1236556800000 | 157.68 |
1236643200000 | 159.89 |
1236729600000 | 161.4 |
1236816000000 | 161.39 |
1236902400000 | 162.8 |
1237161600000 | 164.22 |
1237248000000 | 165.03 |
1237334400000 | 163.42 |
1237420800000 | 158.42 |
1237507200000 | 160.74 |
1237766400000 | 164.96 |
1237852800000 | 166.85 |
1237939200000 | 168.25 |
1238025600000 | 168.99 |
1238112000000 | 170.4 |
1238371200000 | 167.14 |
1238457600000 | 168.28 |
1238544000000 | 172.23 |
1238630400000 | 176.04 |
1238716800000 | 177.51 |
1238976000000 | 179.49 |
1239062400000 | 179.06 |
1239148800000 | 178.37 |
1239235200000 | 183.44 |
1239667200000 | 186.77 |
1239753600000 | 187.06 |
1239840000000 | 188.71 |
1239926400000 | 188.28 |
1240185600000 | 187.88 |
1240272000000 | 188.09 |
1240358400000 | 188.12 |
1240444800000 | 189.58 |
1240531200000 | 189.07 |
1240790400000 | 186.9 |
1240876800000 | 185.64 |
1240963200000 | 185.83 |
1241049600000 | 191.78 |
1241136000000 | 192.24 |
1241395200000 | 198.38 |
1241481600000 | 198.22 |
1241568000000 | 202.77 |
1241654400000 | 201.82 |
1241740800000 | 202.05 |
1242000000000 | 202.07 |
1242086400000 | 200.26 |
1242172800000 | 200.57 |
1242259200000 | 199.19 |
1242345600000 | 201 |
1242604800000 | 205.5 |
1242691200000 | 207.27 |
1242777600000 | 206.47 |
1242864000000 | 204.43 |
1242950400000 | 203.55 |
1243209600000 | 204.21 |
1243296000000 | 203.19 |
1243382400000 | 207.52 |
1243468800000 | 207.24 |
1243555200000 | 205.21 |
1243814400000 | 211.16 |
1243900800000 | 208.14 |
1243987200000 | 207.41 |
1244073600000 | 207.56 |
1244160000000 | 210.2 |
1244419200000 | 208.79 |
1244505600000 | 205.87 |
1244592000000 | 208.11 |
1244678400000 | 209.04 |
1244764800000 | 209.28 |
1245024000000 | 207.52 |
1245110400000 | 206.2 |
1245196800000 | 203.78 |
1245283200000 | 201.17 |
1245369600000 | 205.07 |
1245628800000 | 202.87 |
1245715200000 | 199.27 |
1245801600000 | 203.18 |
1245888000000 | 206.85 |
1245974400000 | 206.23 |
1246233600000 | 206.45 |
1246320000000 | 207.84 |
1246406400000 | 209.84 |
1246492800000 | 210.15 |
1246579200000 | 210.36 |
1246838400000 | 210.03 |
1246924800000 | 209.41 |
1247011200000 | 209.08 |
1247097600000 | 209.62 |
1247184000000 | 208.96 |
1247443200000 | 206.25 |
1247529600000 | 209.61 |
1247616000000 | 213.64 |
1247702400000 | 214.29 |
1247788800000 | 215.94 |
1248048000000 | 219 |
1248134400000 | 219.89 |
1248220800000 | 219.75 |
1248307200000 | 221.89 |
1248393600000 | 222.57 |
1248652800000 | 223.66 |
1248739200000 | 224.62 |
1248825600000 | 224.86 |
1248912000000 | 227.03 |
1248998400000 | 226.68 |
1249257600000 | 228.37 |
1249344000000 | 227.68 |
1249430400000 | 226.14 |
1249516800000 | 225.43 |
1249603200000 | 228.44 |
1249862400000 | 229.61 |
1249948800000 | 228.4 |
1250035200000 | 227.72 |
1250121600000 | 228.88 |
1250208000000 | 229.19 |
1250467200000 | 225.66 |
1250553600000 | 225.11 |
1250640000000 | 222.65 |
1250726400000 | 224.74 |
1250812800000 | 226.2 |
1251072000000 | 229.58 |
1251158400000 | 229.29 |
1251244800000 | 229.43 |
1251331200000 | 228.72 |
1251417600000 | 228.66 |
1251676800000 | 227.57 |
1251763200000 | 228.36 |
1251849600000 | 226.9 |
1251936000000 | 229.65 |
1252022400000 | 232.32 |
1252281600000 | 232.86 |
1252368000000 | 232.61 |
1252454400000 | 231.84 |
1252540800000 | 232.9 |
1252627200000 | 234.71 |
1252886400000 | 232.53 |
1252972800000 | 234.56 |
1253059200000 | 237.2 |
1253145600000 | 237.97 |
1253232000000 | 238.73 |
1253491200000 | 239.41 |
1253577600000 | 238.43 |
1253664000000 | 237.94 |
1253750400000 | 238.19 |
1253836800000 | 238.25 |
1254096000000 | 238.53 |
1254182400000 | 241.15 |
1254268800000 | 241.18 |
1254355200000 | 241.07 |
1254441600000 | 238.79 |
1254700800000 | 240.51 |
1254787200000 | 243.06 |
1254873600000 | 245.17 |
1254960000000 | 244.42 |
1255046400000 | 245.37 |
1255305600000 | 246.62 |
1255392000000 | 246.38 |
1255478400000 | 247.11 |
1255564800000 | 245.08 |
1255651200000 | 246.04 |
1255910400000 | 247.65 |
1255996800000 | 246.28 |
1256083200000 | 244.85 |
1256169600000 | 242.77 |
1256256000000 | 243.42 |
1256515200000 | 243.4 |
1256601600000 | 243.43 |
1256688000000 | 239.79 |
1256774400000 | 239.46 |
1256860800000 | 238.49 |
1257120000000 | 235.98 |
1257206400000 | 236.9 |
1257292800000 | 239.03 |
1257379200000 | 238.84 |
1257465600000 | 240.27 |
1257724800000 | 242.55 |
1257811200000 | 244.02 |
1257897600000 | 245.36 |
1257984000000 | 245.21 |
1258070400000 | 246.55 |
1258329600000 | 248.07 |
1258416000000 | 248.97 |
1258502400000 | 247.68 |
1258588800000 | 246.74 |
1258675200000 | 245.99 |
1258934400000 | 246.13 |
1259020800000 | 246.05 |
1259107200000 | 246.5 |
1259193600000 | 243.79 |
1259280000000 | 241.16 |
1259539200000 | 242.7 |
1259625600000 | 245.41 |
1259712000000 | 247.37 |
1259798400000 | 247.35 |
1259884800000 | 249.64 |
1260144000000 | 251.35 |
1260230400000 | 250.53 |
1260316800000 | 250.02 |
1260403200000 | 250.5 |
1260489600000 | 255.45 |
1260748800000 | 257.17 |
1260835200000 | 258.43 |
1260921600000 | 258.21 |
1261008000000 | 259.38 |
1261094400000 | 259.97 |
1261353600000 | 258.8 |
1261440000000 | 261.09 |
1261526400000 | 260.82 |
1261612800000 | 262.12 |
1261958400000 | 263.65 |
1262044800000 | 263.98 |
1262131200000 | 266.83 |
1262217600000 | 267.38 |
1262563200000 | 268.76 |
1262649600000 | 270.47 |
1262736000000 | 272.73 |
1262822400000 | 272.41 |
1262908800000 | 273.79 |
1263168000000 | 271.44 |
1263254400000 | 270.64 |
1263340800000 | 270.4 |
1263427200000 | 270.81 |
1263513600000 | 271.95 |
1263772800000 | 272.3 |
1263859200000 | 274.79 |
1263945600000 | 275.35 |
1264032000000 | 273.27 |
1264118400000 | 268.37 |
1264377600000 | 267.37 |
1264464000000 | 266.31 |
1264550400000 | 264.13 |
1264636800000 | 266.77 |
1264723200000 | 270.32 |
1264982400000 | 269.06 |
1265068800000 | 269.33 |
1265155200000 | 270.94 |
1265241600000 | 267.17 |
1265328000000 | 264.15 |
1265587200000 | 263.87 |
1265673600000 | 265.95 |
1265760000000 | 267.05 |
1265846400000 | 271.59 |
1265932800000 | 271.89 |
1266192000000 | 272.53 |
1266278400000 | 272.52 |
1266364800000 | 276.53 |
1266451200000 | 277.17 |
1266537600000 | 278.68 |
1266796800000 | 277.33 |
1266883200000 | 275.62 |
1266969600000 | 274.07 |
1267056000000 | 274.21 |
1267142400000 | 275.48 |
1267401600000 | 281.18 |
1267488000000 | 281.99 |
1267574400000 | 281.3 |
1267660800000 | 283.52 |
1267747200000 | 285.61 |
1268006400000 | 286.61 |
1268092800000 | 288.45 |
1268179200000 | 288.55 |
1268265600000 | 287.93 |
1268352000000 | 287.16 |
1268611200000 | 287.18 |
1268697600000 | 287.08 |
1268784000000 | 290.57 |
1268870400000 | 292.22 |
1268956800000 | 291.97 |
1269216000000 | 291.2 |
1269302400000 | 292.3 |
1269388800000 | 294.91 |
1269475200000 | 295.03 |
1269561600000 | 293.2 |
1269820800000 | 295.24 |
1269907200000 | 297.35 |
1269993600000 | 295.72 |
1270080000000 | 299.02 |
1270512000000 | 304.5 |
1270598400000 | 307.79 |
1270684800000 | 305.08 |
1270771200000 | 305.18 |
1271030400000 | 302.06 |
1271116800000 | 301.63 |
1271203200000 | 303.25 |
1271289600000 | 304.83 |
1271376000000 | 301.44 |
1271635200000 | 297.84 |
1271721600000 | 302.07 |
1271808000000 | 305.48 |
1271894400000 | 307.07 |
1271980800000 | 307.7 |
1272240000000 | 310.75 |
1272326400000 | 307.95 |
1272412800000 | 307.95 |
1272499200000 | 309.92 |
1272585600000 | 309.06 |
1272844800000 | 311.46 |
1272931200000 | 310.22 |
1273017600000 | 308.72 |
1273104000000 | 305.9 |
1273190400000 | 301.97 |
1273449600000 | 308.18 |
1273536000000 | 309.85 |
1273622400000 | 313 |
1273708800000 | 316.84 |
1273795200000 | 317.08 |
1274054400000 | 316.27 |
1274140800000 | 314.99 |
1274227200000 | 310.48 |
1274313600000 | 301.77 |
1274400000000 | 297.18 |
1274659200000 | 301.24 |
1274745600000 | 296.23 |
1274832000000 | 305.09 |
1274918400000 | 309.63 |
1275004800000 | 309.31 |
1275264000000 | 312.92 |
1275350400000 | 308.8 |
1275436800000 | 311.97 |
1275523200000 | 315.9 |
1275609600000 | 316.85 |
1275868800000 | 314.47 |
1275955200000 | 314.75 |
1276041600000 | 314.06 |
1276128000000 | 317 |
1276214400000 | 319.57 |
1276473600000 | 317.64 |
1276560000000 | 319.82 |
1276646400000 | 320.34 |
1276732800000 | 321.02 |
1276819200000 | 322.93 |
1277078400000 | 327.66 |
1277164800000 | 328.63 |
1277251200000 | 327.97 |
1277337600000 | 324.08 |
1277424000000 | 324.02 |
1277683200000 | 323.82 |
1277769600000 | 322.32 |
1277856000000 | 319.55 |
1277942400000 | 315.01 |
1278028800000 | 314.06 |
1278288000000 | 316.28 |
1278374400000 | 318.06 |
1278460800000 | 320.22 |
1278547200000 | 324.68 |
1278633600000 | 328.11 |
1278892800000 | 328.44 |
1278979200000 | 328.35 |
1279065600000 | 356.84 |
1279152000000 | 351.08 |
1279238400000 | 348.22 |
1279497600000 | 348.75 |
1279584000000 | 353.26 |
1279670400000 | 341.66 |
1279756800000 | 341.76 |
1279843200000 | 346.14 |
1280102400000 | 345 |
1280188800000 | 345.61 |
1280275200000 | 344.28 |
1280361600000 | 343.67 |
1280448000000 | 345.97 |
1280707200000 | 346.55 |
1280793600000 | 345.51 |
1280880000000 | 348.81 |
1280966400000 | 349.67 |
1281052800000 | 347.49 |
1281312000000 | 348.99 |
1281398400000 | 349.87 |
1281484800000 | 350.15 |
1281571200000 | 351.56 |
1281657600000 | 354.65 |
1281916800000 | 355.4 |
1282003200000 | 357.35 |
1282089600000 | 359.84 |
1282176000000 | 359.01 |
1282262400000 | 363.38 |
1282521600000 | 364.99 |
1282608000000 | 361.5 |
1282694400000 | 359.87 |
1282780800000 | 358.2 |
1282867200000 | 362.04 |
1283126400000 | 362.84 |
1283212800000 | 362.53 |
1283299200000 | 365.28 |
1283385600000 | 365.29 |
1283472000000 | 367.01 |
1283731200000 | 368.35 |
1283817600000 | 371.3 |
1283904000000 | 351.49 |
1283990400000 | 353.4 |
1284076800000 | 356.5 |
1284336000000 | 358.02 |
1284422400000 | 357.47 |
1284508800000 | 356.47 |
1284595200000 | 353.39 |
1284681600000 | 355.57 |
1284940800000 | 355.55 |
1285027200000 | 355.47 |
1285113600000 | 350.47 |
1285200000000 | 352.63 |
1285286400000 | 350.77 |
1285545600000 | 354.04 |
1285632000000 | 352.8 |
1285718400000 | 353.65 |
1285804800000 | 354.71 |
1285891200000 | 354.73 |
1286150400000 | 354.34 |
1286236800000 | 353.9 |
1286323200000 | 355.49 |
1286409600000 | 353.46 |
1286496000000 | 352.46 |
1286755200000 | 355.78 |
1286841600000 | 356.04 |
1286928000000 | 358.21 |
1287014400000 | 355.21 |
1287100800000 | 356.35 |
1287360000000 | 355.74 |
1287446400000 | 356.44 |
1287532800000 | 354.36 |
1287619200000 | 355.02 |
1287705600000 | 356.55 |
1287964800000 | 356.48 |
1288051200000 | 359.69 |
1288137600000 | 358.48 |
1288224000000 | 356.81 |
1288310400000 | 358.19 |
1288569600000 | 359.99 |
1288656000000 | 357.63 |
1288742400000 | 359.93 |
1288828800000 | 360.17 |
1288915200000 | 365.37 |
1289174400000 | 369.02 |
1289260800000 | 370.54 |
1289347200000 | 373.21 |
1289433600000 | 370.49 |
1289520000000 | 366.89 |
1289779200000 | 368.99 |
1289865600000 | 366.02 |
1289952000000 | 364.65 |
1290038400000 | 368.18 |
1290124800000 | 368.95 |
1290384000000 | 370.54 |
1290470400000 | 370.8 |
1290556800000 | 373.82 |
1290643200000 | 374.91 |
1290729600000 | 375.44 |
1290988800000 | 377.36 |
1291075200000 | 378.1 |
1291161600000 | 386.1 |
1291248000000 | 387.33 |
1291334400000 | 383.59 |
1291593600000 | 387.74 |
1291680000000 | 388.14 |
1291766400000 | 387.61 |
1291852800000 | 389.06 |
1291939200000 | 387.96 |
1292198400000 | 385.04 |
1292284800000 | 388.29 |
1292371200000 | 389 |
1292457600000 | 390.73 |
1292544000000 | 391.86 |
1292803200000 | 391.94 |
1292889600000 | 394.52 |
1292976000000 | 395.9 |
1293062400000 | 398.04 |
1293148800000 | 396.72 |
1293408000000 | 394.08 |
1293494400000 | 395.82 |
1293580800000 | 398.21 |
1293667200000 | 396.66 |
1293753600000 | 393.8 |
1294012800000 | 398.72 |
1294099200000 | 398.29 |
1294185600000 | 403.76 |
1294272000000 | 405.82 |
1294358400000 | 405.55 |
1294617600000 | 402.26 |
1294704000000 | 404.16 |
1294790400000 | 404.47 |
1294876800000 | 398.44 |
1294963200000 | 396.08 |
1295222400000 | 395.93 |
1295308800000 | 393.1 |
1295395200000 | 389.64 |
1295481600000 | 387.64 |
1295568000000 | 381.6 |
1295827200000 | 376.56 |
1295913600000 | 375.82 |
1296000000000 | 375.28 |
1296086400000 | 372.95 |
1296172800000 | 369.89 |
1296432000000 | 366.65 |
1296518400000 | 367.58 |
1296604800000 | 368.37 |
1296691200000 | 371.1 |
1296777600000 | 372.66 |
1297036800000 | 373.85 |
1297123200000 | 371.55 |
1297209600000 | 367.13 |
1297296000000 | 366.25 |
1297382400000 | 367.95 |
1297641600000 | 371.61 |
1297728000000 | 370.61 |
1297814400000 | 373.66 |
1297900800000 | 372.29 |
1297987200000 | 372.41 |
1298246400000 | 371.07 |
1298332800000 | 367.13 |
1298419200000 | 362.92 |
1298505600000 | 360.27 |
1298592000000 | 364.84 |
1298851200000 | 365.81 |
1298937600000 | 365.28 |
1299024000000 | 363.98 |
1299110400000 | 366.43 |
1299196800000 | 367.78 |
1299456000000 | 367.05 |
1299542400000 | 370.48 |
1299628800000 | 371.25 |
1299715200000 | 370.83 |
1299801600000 | 369.04 |
1300060800000 | 368.1 |
1300147200000 | 363.09 |
1300233600000 | 362.22 |
1300320000000 | 359.91 |
1300406400000 | 359.37 |
1300665600000 | 362.94 |
1300752000000 | 364.93 |
1300838400000 | 369.16 |
1300924800000 | 370.57 |
1301011200000 | 373.52 |
1301270400000 | 373.68 |
1301356800000 | 375.34 |
1301443200000 | 380.36 |
1301529600000 | 381.25 |
1301616000000 | 387.3 |
1301875200000 | 387.28 |
1301961600000 | 389.18 |
1302048000000 | 388.32 |
1302134400000 | 391.13 |
1302220800000 | 388.07 |
1302480000000 | 385.8 |
1302566400000 | 380.75 |
1302652800000 | 382.27 |
1302739200000 | 383.21 |
1302825600000 | 385.08 |
1303084800000 | 387.5 |
1303171200000 | 387.66 |
1303257600000 | 388.57 |
1303344000000 | 389.46 |
1303776000000 | 388.26 |
1303862400000 | 388.77 |
1303948800000 | 384.49 |
1304035200000 | 387.14 |
1304294400000 | 386.34 |
1304380800000 | 383.84 |
1304467200000 | 381.14 |
1304553600000 | 387.18 |
1304640000000 | 391.42 |
1304899200000 | 396.93 |
1304985600000 | 397.23 |
1305072000000 | 397.38 |
1305158400000 | 397.61 |
1305244800000 | 395.61 |
1305504000000 | 394.6 |
1305590400000 | 393.64 |
1305676800000 | 393.74 |
1305763200000 | 394.28 |
1305849600000 | 396.1 |
1306108800000 | 394.16 |
1306195200000 | 396.47 |
1306281600000 | 395.07 |
1306368000000 | 397.48 |
1306454400000 | 396.91 |
1306713600000 | 396.44 |
1306800000000 | 398.22 |
1306886400000 | 396.64 |
1306972800000 | 396.69 |
1307059200000 | 394.76 |
1307318400000 | 391.15 |
1307404800000 | 389.97 |
1307491200000 | 388.22 |
1307577600000 | 389.83 |
1307664000000 | 390.06 |
1307923200000 | 388.13 |
1308009600000 | 388.75 |
1308096000000 | 389.87 |
1308182400000 | 386.83 |
1308268800000 | 385.8 |
1308528000000 | 384.37 |
1308614400000 | 386.95 |
1308700800000 | 384.82 |
1308787200000 | 386.09 |
1308873600000 | 387.02 |
1309132800000 | 384.52 |
1309219200000 | 387.01 |
1309305600000 | 390.54 |
1309392000000 | 391.38 |
1309478400000 | 395.01 |
1309737600000 | 397.71 |
1309824000000 | 397.8 |
1309910400000 | 399.15 |
1309996800000 | 400.34 |
1310083200000 | 399.41 |
1310342400000 | 399.38 |
1310428800000 | 396.63 |
1310515200000 | 397.88 |
1310601600000 | 396.07 |
1310688000000 | 396.72 |
1310947200000 | 393.77 |
1311033600000 | 393.42 |
1311120000000 | 394.4 |
1311206400000 | 393.51 |
1311292800000 | 393.52 |
1311552000000 | 393.98 |
1311638400000 | 392.91 |
1311724800000 | 391.09 |
1311811200000 | 395.12 |
1311897600000 | 392.78 |
1312156800000 | 398.85 |
1312243200000 | 393.26 |
1312329600000 | 386.04 |
1312416000000 | 377.47 |
1312502400000 | 370.9 |
1312761600000 | 352.2 |
1312848000000 | 346.5 |
1312934400000 | 349.55 |
1313020800000 | 357.83 |
1313107200000 | 357.95 |
1313366400000 | 360.18 |
1313452800000 | 361.58 |
1313539200000 | 364.39 |
1313625600000 | 356.39 |
1313712000000 | 354.01 |
1313971200000 | 354.98 |
1314057600000 | 356.27 |
1314144000000 | 356.12 |
1314230400000 | 354.96 |
1314316800000 | 356.82 |
1314576000000 | 363.33 |
1314662400000 | 366.66 |
1314748800000 | 375.82 |
1314835200000 | 381.43 |
1314921600000 | 375.25 |
1315180800000 | 369.43 |
1315267200000 | 371.58 |
1315353600000 | 375.83 |
1315440000000 | 379.02 |
1315526400000 | 376.53 |
1315785600000 | 371.91 |
1315872000000 | 370.1 |
1315958400000 | 369.32 |
1316044800000 | 368.85 |
1316131200000 | 372.63 |
1316390400000 | 367.43 |
1316476800000 | 366.5 |
1316563200000 | 361.64 |
1316649600000 | 349.01 |
1316736000000 | 342.23 |
1316995200000 | 342.24 |
1317081600000 | 351.29 |
1317168000000 | 350.48 |
1317254400000 | 347.85 |
1317340800000 | 350.5 |
1317600000000 | 345.54 |
1317686400000 | 340.67 |
1317772800000 | 344.79 |
1317859200000 | 349.75 |
1317945600000 | 352.83 |
1318204800000 | 354.56 |
1318291200000 | 356.37 |
1318377600000 | 356.61 |
1318464000000 | 358.74 |
1318550400000 | 358.26 |
1318809600000 | 359.66 |
1318896000000 | 358.94 |
1318982400000 | 358.02 |
1319068800000 | 352.45 |
1319155200000 | 352.14 |
1319414400000 | 357.82 |
1319500800000 | 358.94 |
1319587200000 | 360.35 |
1319673600000 | 362.25 |
1319760000000 | 366.61 |
1320019200000 | 368.92 |
1320105600000 | 366.16 |
1320192000000 | 365.63 |
1320278400000 | 369.42 |
1320364800000 | 369.32 |
1320624000000 | 370.3 |
1320710400000 | 371.55 |
1320796800000 | 373.15 |
1320883200000 | 370.15 |
1320969600000 | 371.79 |
1321228800000 | 373.25 |
1321315200000 | 374.46 |
1321401600000 | 375.23 |
1321488000000 | 373.01 |
1321574400000 | 368.29 |
1321833600000 | 360.15 |
1321920000000 | 358.28 |
1322006400000 | 356 |
1322092800000 | 357.35 |
1322179200000 | 356.87 |
1322438400000 | 360.68 |
1322524800000 | 363.06 |
1322611200000 | 371.64 |
1322697600000 | 375.39 |
1322784000000 | 377.31 |
1323043200000 | 378.05 |
1323129600000 | 378.41 |
1323216000000 | 379.87 |
1323302400000 | 379.25 |
1323388800000 | 377.43 |
1323648000000 | 377.43 |
1323734400000 | 379.52 |
1323820800000 | 377.93 |
1323907200000 | 376.92 |
1323993600000 | 376.97 |
1324252800000 | 375.62 |
1324339200000 | 376.53 |
1324425600000 | 379.76 |
1324512000000 | 380.38 |
1324598400000 | 383.34 |
1324944000000 | 382.68 |
1325030400000 | 384.23 |
1325116800000 | 386.72 |
1325203200000 | 386.3 |
1325462400000 | 386.12 |
1325548800000 | 387.43 |
1325635200000 | 391.19 |
1325721600000 | 393.42 |
1325808000000 | 394.75 |
1326067200000 | 396.06 |
1326153600000 | 400.63 |
1326240000000 | 402.69 |
1326326400000 | 401.47 |
1326412800000 | 404.03 |
1326672000000 | 405.35 |
1326758400000 | 406.89 |
1326844800000 | 406.78 |
1326931200000 | 406.82 |
1327017600000 | 406.92 |
1327276800000 | 404.6 |
1327363200000 | 404.81 |
1327449600000 | 404.22 |
1327536000000 | 407.33 |
1327622400000 | 408.22 |
1327881600000 | 408.5 |
1327968000000 | 413.17 |
1328054400000 | 414.73 |
1328140800000 | 419.35 |
1328227200000 | 422.13 |
1328486400000 | 423.38 |
1328572800000 | 419.86 |
1328659200000 | 422.16 |
1328745600000 | 419.61 |
1328832000000 | 419.26 |
1329091200000 | 422.21 |
1329177600000 | 423.85 |
1329264000000 | 429.82 |
1329350400000 | 427.41 |
1329436800000 | 428.41 |
1329696000000 | 428.79 |
1329782400000 | 428.41 |
1329868800000 | 429.51 |
1329955200000 | 426.69 |
1330041600000 | 425.89 |
1330300800000 | 425.74 |
1330387200000 | 428.4 |
1330473600000 | 433.91 |
1330560000000 | 436.99 |
1330646400000 | 440.79 |
1330905600000 | 436.67 |
1330992000000 | 434.61 |
1331078400000 | 434.33 |
1331164800000 | 434.74 |
1331251200000 | 440.89 |
1331510400000 | 435.6 |
1331596800000 | 441.1 |
1331683200000 | 443.61 |
1331769600000 | 441.86 |
1331856000000 | 438.71 |
1332115200000 | 436.46 |
1332201600000 | 433.15 |
1332288000000 | 433.61 |
1332374400000 | 430.38 |
1332460800000 | 429.23 |
1332720000000 | 432.5 |
1332806400000 | 435.69 |
1332892800000 | 432.84 |
1332979200000 | 429.96 |
1333065600000 | 433.22 |
1333324800000 | 437.16 |
1333411200000 | 436.6 |
1333497600000 | 435.5 |
1333584000000 | 438.53 |
1334016000000 | 431.02 |
1334102400000 | 430.64 |
1334188800000 | 432.36 |
1334275200000 | 433.23 |
1334534400000 | 432.7 |
1334620800000 | 433.42 |
1334707200000 | 434.05 |
1334793600000 | 431.76 |
1334880000000 | 432.49 |
1335139200000 | 430.46 |
1335225600000 | 431.13 |
1335312000000 | 432.83 |
1335398400000 | 433.35 |
1335484800000 | 435.36 |
1335744000000 | 437.81 |
1335830400000 | 437.96 |
1335916800000 | 440.58 |
1336003200000 | 440.91 |
1336089600000 | 440.01 |
1336348800000 | 441.1 |
1336435200000 | 438.87 |
1336521600000 | 433.71 |
1336608000000 | 436.19 |
1336694400000 | 435.41 |
1336953600000 | 429.27 |
1337040000000 | 426.29 |
1337126400000 | 425.25 |
1337212800000 | 423.8 |
1337299200000 | 418.62 |
1337558400000 | 417.67 |
1337644800000 | 420.08 |
1337731200000 | 415.47 |
1337817600000 | 418.8 |
1337904000000 | 422.77 |
1338163200000 | 425.99 |
1338249600000 | 427.37 |
1338336000000 | 424.75 |
1338422400000 | 427.57 |
1338508800000 | 424.41 |
1338768000000 | 421.89 |
1338854400000 | 422.48 |
1338940800000 | 428.96 |
1339027200000 | 430.8 |
1339113600000 | 431.18 |
1339372800000 | 430.43 |
1339459200000 | 433.02 |
1339545600000 | 431.51 |
1339632000000 | 426.36 |
1339718400000 | 427.9 |
1339977600000 | 433.07 |
1340064000000 | 436.17 |
1340150400000 | 437.03 |
1340236800000 | 435.69 |
1340323200000 | 433.44 |
1340582400000 | 434.63 |
1340668800000 | 437.24 |
1340755200000 | 441.52 |
1340841600000 | 439.69 |
1340928000000 | 443.29 |
1341187200000 | 449.35 |
1341273600000 | 452.41 |
1341360000000 | 453.69 |
1341446400000 | 459.12 |
1341532800000 | 457.86 |
1341792000000 | 455.92 |
1341878400000 | 458.77 |
1341964800000 | 459.09 |
1342051200000 | 456.19 |
1342137600000 | 459.32 |
1342396800000 | 461.75 |
1342483200000 | 465.61 |
1342569600000 | 466.53 |
1342656000000 | 468.38 |
1342742400000 | 468.81 |
1343001600000 | 461.55 |
1343088000000 | 463.06 |
1343174400000 | 462.65 |
1343260800000 | 461.97 |
1343347200000 | 467.52 |
1343606400000 | 473.85 |
1343692800000 | 470.15 |
1343779200000 | 471.02 |
1343865600000 | 472.53 |
1343952000000 | 475.21 |
1344211200000 | 475.93 |
1344297600000 | 473.89 |
1344384000000 | 476.38 |
1344470400000 | 479.82 |
1344556800000 | 481.88 |
1344816000000 | 478.24 |
1344902400000 | 480.96 |
1344988800000 | 481.86 |
1345075200000 | 479.96 |
1345161600000 | 477.76 |
1345420800000 | 475.92 |
1345507200000 | 474.28 |
1345593600000 | 473.86 |
1345680000000 | 471.1 |
1345766400000 | 471.97 |
1346025600000 | 471.31 |
1346112000000 | 469.06 |
1346198400000 | 467.67 |
1346284800000 | 464.6 |
1346371200000 | 461.84 |
1346630400000 | 465.45 |
1346716800000 | 465.48 |
1346803200000 | 463.88 |
1346889600000 | 468.23 |
1346976000000 | 466.1 |
1347235200000 | 466.9 |
1347321600000 | 464.17 |
1347408000000 | 456.89 |
1347494400000 | 457.48 |
1347580800000 | 457.82 |
1347840000000 | 457.91 |
1347926400000 | 460.09 |
1348012800000 | 460.13 |
1348099200000 | 460.3 |
1348185600000 | 461.37 |
1348444800000 | 461.33 |
1348531200000 | 460.7 |
1348617600000 | 460.82 |
1348704000000 | 463 |
1348790400000 | 464.43 |
1349049600000 | 462.74 |
1349136000000 | 461.89 |
1349222400000 | 461.94 |
1349308800000 | 458.46 |
1349395200000 | 455.8 |
1349654400000 | 453.47 |
1349740800000 | 456.39 |
1349827200000 | 456.67 |
1349913600000 | 456.85 |
1350000000000 | 456.77 |
1350259200000 | 456.43 |
1350345600000 | 457.43 |
1350432000000 | 456.25 |
1350518400000 | 456.29 |
1350604800000 | 455.75 |
1350864000000 | 455.4 |
1350950400000 | 455.03 |
1351036800000 | 456.16 |
1351123200000 | 458.5 |
1351209600000 | 457.52 |
1351468800000 | 455.95 |
1351555200000 | 456.58 |
1351641600000 | 456.24 |
1351728000000 | 459.4 |
1351814400000 | 461.19 |
1352073600000 | 463.38 |
1352160000000 | 463.83 |
1352246400000 | 464.21 |
1352332800000 | 463.75 |
1352419200000 | 463.19 |
1352678400000 | 462.06 |
1352764800000 | 461.35 |
1352851200000 | 456.47 |
1352937600000 | 453.22 |
1353024000000 | 455.84 |
1353283200000 | 455.46 |
1353369600000 | 455.68 |
1353456000000 | 454.01 |
1353542400000 | 452.54 |
1353628800000 | 451.87 |
1353888000000 | 452.28 |
1353974400000 | 453.21 |
1354060800000 | 453.39 |
1354147200000 | 455.27 |
1354233600000 | 453.94 |
1354492800000 | 453.15 |
1354579200000 | 453.89 |
1354665600000 | 456.55 |
1354752000000 | 463.51 |
1354838400000 | 465.81 |
1355097600000 | 466.89 |
1355184000000 | 467.43 |
1355270400000 | 468.5 |
1355356800000 | 467.72 |
1355443200000 | 468.22 |
1355702400000 | 467.37 |
1355788800000 | 469.95 |
1355875200000 | 471.55 |
1355961600000 | 472.52 |
1356048000000 | 471.13 |
1356307200000 | 471.2 |
1356566400000 | 475.42 |
1356652800000 | 477.96 |
1356912000000 | 478.98 |
1357084800000 | 483.43 |
1357171200000 | 490.48 |
1357257600000 | 491.85 |
1357516800000 | 490.78 |
1357603200000 | 491 |
1357689600000 | 493.57 |
1357776000000 | 487.14 |
1357862400000 | 480.95 |
1358121600000 | 483.09 |
1358208000000 | 480.48 |
1358294400000 | 482.92 |
1358380800000 | 482.4 |
1358467200000 | 486.03 |
1358726400000 | 486.15 |
1358812800000 | 486.84 |
1358899200000 | 487 |
1358985600000 | 484.09 |
1359072000000 | 481.06 |
1359331200000 | 477.4 |
1359417600000 | 479.5 |
1359504000000 | 473.28 |
1359590400000 | 475.02 |
1359676800000 | 474.99 |
1359936000000 | 477.93 |
1360022400000 | 481.02 |
1360108800000 | 478.34 |
1360195200000 | 483.05 |
1360281600000 | 482.9 |
1360540800000 | 481.38 |
1360627200000 | 478.17 |
1360713600000 | 483.65 |
1360800000000 | 486.97 |
1360886400000 | 485.3 |
1361145600000 | 483.03 |
1361232000000 | 483.14 |
1361318400000 | 481.01 |
1361404800000 | 479.44 |
1361491200000 | 483.16 |
1361750400000 | 484.19 |
1361836800000 | 486.5 |
1361923200000 | 487.31 |
1362009600000 | 492.62 |
1362096000000 | 495.08 |
1362355200000 | 492.62 |
1362441600000 | 495.26 |
1362528000000 | 499.39 |
1362614400000 | 497.5 |
1362700800000 | 503.4 |
1362960000000 | 502.24 |
1363046400000 | 501.2 |
1363132800000 | 499.94 |
1363219200000 | 498.27 |
1363305600000 | 495.22 |
1363564800000 | 496.94 |
1363651200000 | 496.93 |
1363737600000 | 492.62 |
1363824000000 | 491.68 |
1363910400000 | 486.36 |
1364169600000 | 493.53 |
1364256000000 | 500.38 |
1364342400000 | 502.95 |
1364428800000 | 503.99 |
1364860800000 | 504.68 |
1364947200000 | 501.69 |
1365033600000 | 500.29 |
1365120000000 | 494.64 |
1365379200000 | 497.28 |
1365465600000 | 498.6 |
1365552000000 | 502.76 |
1365638400000 | 503.45 |
1365724800000 | 501.37 |
1365984000000 | 495.51 |
1366070400000 | 494.35 |
1366156800000 | 495.72 |
1366243200000 | 494.6 |
1366329600000 | 497.77 |
1366588800000 | 497.46 |
1366675200000 | 499.67 |
1366761600000 | 502.26 |
1366848000000 | 505.96 |
1366934400000 | 503.85 |
1367193600000 | 505.54 |
1367280000000 | 505.2 |
1367366400000 | 504.01 |
1367452800000 | 510.82 |
1367539200000 | 509.02 |
1367798400000 | 511.52 |
1367884800000 | 513.68 |
1367971200000 | 515.36 |
1368057600000 | 517.48 |
1368144000000 | 516.95 |
1368403200000 | 517.33 |
1368489600000 | 518.75 |
1368576000000 | 522.81 |
1368662400000 | 519.72 |
1368748800000 | 520.82 |
1369008000000 | 516.04 |
1369094400000 | 514.51 |
1369180800000 | 515.64 |
1369267200000 | 509.15 |
1369353600000 | 509.26 |
1369612800000 | 508.52 |
1369699200000 | 510.13 |
1369785600000 | 499.84 |
1369872000000 | 491.74 |
1369958400000 | 490.89 |
1370217600000 | 482.77 |
1370304000000 | 486.71 |
1370390400000 | 479.47 |
1370476800000 | 471.66 |
1370563200000 | 474.33 |
1370822400000 | 469.07 |
1370908800000 | 459.78 |
1370995200000 | 456.92 |
1371081600000 | 458.54 |
1371168000000 | 462.11 |
1371427200000 | 462.51 |
1371513600000 | 455.79 |
1371600000000 | 454.64 |
1371686400000 | 441.27 |
1371772800000 | 438.79 |
1372032000000 | 435.42 |
1372118400000 | 440.65 |
1372204800000 | 449.03 |
1372291200000 | 454.55 |
1372377600000 | 461.14 |
1372636800000 | 461.64 |
1372723200000 | 459.5 |
1372809600000 | 452.03 |
1372896000000 | 458.13 |
1372982400000 | 455.99 |
1373241600000 | 452.26 |
1373328000000 | 458.34 |
1373414400000 | 456.82 |
1373500800000 | 458.34 |
1373587200000 | 460.52 |
1373846400000 | 465.16 |
1373932800000 | 463.14 |
1374019200000 | 466.56 |
1374105600000 | 466.43 |
1374192000000 | 462.58 |
1374451200000 | 462.91 |
1374537600000 | 466.38 |
1374624000000 | 464.09 |
1374710400000 | 462.25 |
1374796800000 | 460.43 |
1375056000000 | 460.59 |
1375142400000 | 459.85 |
1375228800000 | 456.81 |
1375315200000 | 459.71 |
1375401600000 | 460.8 |
1375660800000 | 462.83 |
1375747200000 | 456.46 |
1375833600000 | 454.63 |
1375920000000 | 458.57 |
1376006400000 | 461.42 |
1376265600000 | 464.36 |
1376352000000 | 465.16 |
1376438400000 | 465.34 |
1376524800000 | 458.03 |
1376611200000 | 456.45 |
1376870400000 | 449.17 |
1376956800000 | 444.22 |
1377043200000 | 441.45 |
1377129600000 | 439.86 |
1377216000000 | 443.27 |
1377475200000 | 443.38 |
1377561600000 | 432.4 |
1377648000000 | 431.87 |
1377734400000 | 439.3 |
1377820800000 | 444.94 |
1378080000000 | 449.65 |
1378166400000 | 446.84 |
1378252800000 | 446.33 |
1378339200000 | 450.64 |
1378425600000 | 456.21 |
1378684800000 | 459.99 |
1378771200000 | 466.2 |
1378857600000 | 468.26 |
1378944000000 | 471.02 |
1379030400000 | 471.28 |
1379289600000 | 472.26 |
1379376000000 | 474.61 |
1379462400000 | 473.75 |
1379548800000 | 478.78 |
1379635200000 | 473.65 |
1379894400000 | 475.93 |
1379980800000 | 475.49 |
1380067200000 | 473.06 |
1380153600000 | 471.89 |
1380240000000 | 470.25 |
1380499200000 | 469.44 |
1380585600000 | 472.46 |
1380672000000 | 471.98 |
1380758400000 | 473.62 |
1380844800000 | 475.89 |
1381104000000 | 476.91 |
1381190400000 | 475.24 |
1381276800000 | 474.76 |
1381363200000 | 478.25 |
1381449600000 | 478.99 |
1381708800000 | 475.97 |
1381795200000 | 482.42 |
1381881600000 | 484.26 |
1381968000000 | 479.78 |
1382054400000 | 482.22 |
1382313600000 | 483.33 |
1382400000000 | 480.73 |
1382486400000 | 477.39 |
1382572800000 | 476.91 |
1382659200000 | 476.74 |
1382918400000 | 479.22 |
1383004800000 | 479.14 |
1383091200000 | 480.88 |
1383177600000 | 482.52 |
1383264000000 | 481.09 |
1383523200000 | 480.41 |
1383609600000 | 477.29 |
1383696000000 | 475 |
1383782400000 | 477.93 |
1383868800000 | 473.81 |
1384128000000 | 469.32 |
1384214400000 | 466.79 |
1384300800000 | 464.89 |
1384387200000 | 468.18 |
1384473600000 | 471.55 |
1384732800000 | 473.76 |
1384819200000 | 474.68 |
1384905600000 | 474.58 |
1384992000000 | 470.34 |
1385078400000 | 470.04 |
1385337600000 | 470.59 |
1385424000000 | 468.39 |
1385510400000 | 469.86 |
1385596800000 | 470.52 |
1385683200000 | 472.71 |
1385942400000 | 471.71 |
1386028800000 | 467.17 |
1386115200000 | 466.87 |
1386201600000 | 463.74 |
1386288000000 | 464.08 |
1386547200000 | 464.66 |
1386633600000 | 463.23 |
1386720000000 | 459.85 |
1386806400000 | 457.64 |
1386892800000 | 458.21 |
1387152000000 | 456.79 |
1387238400000 | 456.85 |
1387324800000 | 456.61 |
1387411200000 | 458.93 |
1387497600000 | 459.68 |
1387756800000 | 459.4 |
1387843200000 | 461.76 |
1388102400000 | 460.37 |
1388361600000 | 461.56 |
1388448000000 | 464.22 |
1388620800000 | 465.22 |
1388707200000 | 465.02 |
1388966400000 | 460.41 |
1389052800000 | 461.8 |
1389139200000 | 463.09 |
1389225600000 | 458.19 |
1389312000000 | 458.4 |
1389571200000 | 462.49 |
1389657600000 | 461.61 |
1389744000000 | 464.65 |
1389830400000 | 464.18 |
1389916800000 | 464.52 |
1390176000000 | 464.26 |
1390262400000 | 464.85 |
1390348800000 | 465.43 |
1390435200000 | 458.13 |
1390521600000 | 452.56 |
1390780800000 | 446.03 |
1390867200000 | 446.92 |
1390953600000 | 446.6 |
1391040000000 | 449.21 |
1391126400000 | 452.02 |
1391385600000 | 447.92 |
1391472000000 | 446.82 |
1391558400000 | 442.77 |
1391644800000 | 446.72 |
1391731200000 | 447.74 |
1391990400000 | 446.26 |
1392076800000 | 447.02 |
1392163200000 | 452.98 |
1392249600000 | 447.04 |
1392336000000 | 448.29 |
1392595200000 | 447.98 |
1392681600000 | 445.05 |
1392768000000 | 446.86 |
1392854400000 | 446.79 |
1392940800000 | 447.6 |
1393200000000 | 448.92 |
1393286400000 | 446.32 |
1393372800000 | 446.93 |
1393459200000 | 448.89 |
1393545600000 | 447.9 |
1393804800000 | 442.96 |
1393891200000 | 446.16 |
1393977600000 | 448.68 |
1394064000000 | 449.36 |
1394150400000 | 442.48 |
1394409600000 | 438.43 |
1394496000000 | 440.54 |
1394582400000 | 437.18 |
1394668800000 | 438.79 |
1394755200000 | 436.35 |
1395014400000 | 438.99 |
1395100800000 | 442.43 |
1395187200000 | 442.09 |
1395273600000 | 442.2 |
1395360000000 | 443.11 |
1395619200000 | 443.79 |
1395705600000 | 448.51 |
1395792000000 | 451.41 |
1395878400000 | 457.04 |
1395964800000 | 458.61 |
1396224000000 | 461.41 |
1396310400000 | 462.21 |
1396396800000 | 465.94 |
1396483200000 | 465.92 |
1396569600000 | 466.97 |
1396828800000 | 463.88 |
1396915200000 | 466.12 |
1397001600000 | 467.51 |
1397088000000 | 469.09 |
1397174400000 | 466.05 |
1397433600000 | 465.42 |
1397520000000 | 465.11 |
1397606400000 | 466.91 |
1397692800000 | 467.91 |
1398124800000 | 469.47 |
1398211200000 | 467.73 |
1398297600000 | 466.22 |
1398384000000 | 458.26 |
1398643200000 | 460.58 |
1398729600000 | 465.48 |
1398816000000 | 461.94 |
1398902400000 | 462.21 |
1398988800000 | 466.12 |
1399248000000 | 465.74 |
1399334400000 | 465.67 |
1399420800000 | 467.03 |
1399507200000 | 469.49 |
1399593600000 | 468.84 |
1399852800000 | 470.43 |
1399939200000 | 471.86 |
1400025600000 | 474.06 |
1400112000000 | 473.66 |
1400198400000 | 475.25 |
1400457600000 | 476.93 |
1400544000000 | 474.99 |
1400630400000 | 475.93 |
1400716800000 | 482.37 |
1400803200000 | 484.68 |
1401062400000 | 484.35 |
1401148800000 | 483.11 |
1401235200000 | 485.22 |
1401321600000 | 487.54 |
1401408000000 | 484.6 |
1401667200000 | 486.04 |
1401753600000 | 485.81 |
1401840000000 | 485.49 |
1401926400000 | 488.01 |
1402012800000 | 491.36 |
1402272000000 | 493.61 |
1402358400000 | 496 |
1402444800000 | 496.7 |
1402531200000 | 495.46 |
1402617600000 | 495.53 |
1402876800000 | 492.84 |
1402963200000 | 493.42 |
1403049600000 | 493.72 |
1403136000000 | 496.01 |
1403222400000 | 495.44 |
1403481600000 | 492.83 |
1403568000000 | 493.84 |
1403654400000 | 491.36 |
1403740800000 | 494.46 |
1403827200000 | 491.86 |
1404086400000 | 493.21 |
1404172800000 | 494.44 |
1404259200000 | 495.55 |
1404345600000 | 498.39 |
1404432000000 | 500.42 |
1404691200000 | 500.61 |
1404777600000 | 502.51 |
1404864000000 | 500.17 |
1404950400000 | 502.75 |
1405036800000 | 500.05 |
1405296000000 | 501.97 |
1405382400000 | 504 |
1405468800000 | 506.39 |
1405555200000 | 505.34 |
1405641600000 | 505.37 |
1405900800000 | 505.6 |
1405987200000 | 511.62 |
1406073600000 | 511.57 |
1406160000000 | 512.02 |
1406246400000 | 511.3 |
1406505600000 | 511.11 |
1406592000000 | 509.36 |
1406678400000 | 511.31 |
1406764800000 | 508.42 |
1406851200000 | 506.18 |
1407110400000 | 510.91 |
1407196800000 | 509.04 |
1407283200000 | 506.87 |
1407369600000 | 504.35 |
1407456000000 | 501.6 |
1407715200000 | 506.68 |
1407801600000 | 507.28 |
1407888000000 | 511.19 |
1407974400000 | 511.04 |
1408060800000 | 511.27 |
1408320000000 | 511.85 |
1408406400000 | 516.64 |
1408492800000 | 518.09 |
1408579200000 | 517.57 |
1408665600000 | 522.32 |
1408924800000 | 525.59 |
1409011200000 | 527.01 |
1409097600000 | 531.05 |
1409184000000 | 530.26 |
1409270400000 | 531.39 |
1409529600000 | 533.97 |
1409616000000 | 532.14 |
1409702400000 | 535.9 |
1409788800000 | 542.49 |
1409875200000 | 540.71 |
1410134400000 | 540.43 |
1410220800000 | 540.13 |
1410307200000 | 536.79 |
1410393600000 | 533.43 |
1410480000000 | 529.58 |
1410739200000 | 528.25 |
1410825600000 | 525.64 |
1410912000000 | 527.91 |
1410998400000 | 526.61 |
1411084800000 | 531.2 |
1411344000000 | 529.74 |
1411430400000 | 526.51 |
1411516800000 | 530.85 |
1411603200000 | 529.7 |
1411689600000 | 529.78 |
1411948800000 | 525.64 |
1412035200000 | 527.26 |
1412121600000 | 527.53 |
1412208000000 | 523.42 |
1412294400000 | 530.15 |
1412553600000 | 529.22 |
1412640000000 | 526.02 |
1412726400000 | 520.78 |
1412812800000 | 522.52 |
1412899200000 | 521.16 |
1413158400000 | 510.79 |
1413244800000 | 511.72 |
1413331200000 | 503.01 |
1413417600000 | 500.26 |
1413504000000 | 500.59 |
1413763200000 | 503.82 |
1413849600000 | 504.72 |
1413936000000 | 509.29 |
1414022400000 | 508.53 |
1414108800000 | 506.57 |
1414368000000 | 501.26 |
1414454400000 | 506.36 |
1414540800000 | 510.25 |
1414627200000 | 515.24 |
1414713600000 | 523.38 |
1414972800000 | 525.88 |
1415059200000 | 521.4 |
1415145600000 | 521.17 |
1415232000000 | 521.34 |
1415318400000 | 522.45 |
1415577600000 | 524.72 |
1415664000000 | 524.98 |
1415750400000 | 521.61 |
1415836800000 | 522.4 |
1415923200000 | 522.15 |
1416182400000 | 520.22 |
1416268800000 | 518.06 |
1416355200000 | 517.39 |
1416441600000 | 517.09 |
1416528000000 | 524.38 |
1416787200000 | 525.86 |
1416873600000 | 524.45 |
1416960000000 | 524.59 |
1417046400000 | 526.32 |
1417132800000 | 523.68 |
1417392000000 | 519.55 |
1417478400000 | 524.51 |
1417564800000 | 529.89 |
1417651200000 | 525.42 |
1417737600000 | 531.3 |
1417996800000 | 528.69 |
1418083200000 | 520.55 |
1418169600000 | 519.75 |
1418256000000 | 517.49 |
1418342400000 | 513.45 |
1418601600000 | 509.49 |
1418688000000 | 501.97 |
1418774400000 | 506.07 |
1418860800000 | 513.35 |
1418947200000 | 515.42 |
1419206400000 | 519.62 |
1419292800000 | 520.64 |
1419379200000 | 519.95 |
1419811200000 | 518.96 |
1419897600000 | 520.06 |
1419984000000 | 524.96 |
1420156800000 | 527 |
1420416000000 | 527.26 |
1420502400000 | 525.88 |
1420588800000 | 532.51 |
1420675200000 | 539.6 |
1420761600000 | 539.44 |
1421020800000 | 538.87 |
1421107200000 | 542.59 |
1421193600000 | 540.38 |
1421280000000 | 545.95 |
1421366400000 | 547.8 |
1421625600000 | 538.43 |
1421712000000 | 541.86 |
1421798400000 | 547.16 |
1421884800000 | 559.16 |
1421971200000 | 571.15 |
1422230400000 | 568.12 |
1422316800000 | 562.6 |
1422403200000 | 564.79 |
1422489600000 | 561.06 |
1422576000000 | 561.34 |
1422835200000 | 558.46 |
1422921600000 | 558.11 |
1423008000000 | 561.54 |
1423094400000 | 559.83 |
1423180800000 | 563.51 |
1423440000000 | 562.04 |
1423526400000 | 562.37 |
1423612800000 | 561.86 |
1423699200000 | 561.24 |
1423785600000 | 563.37 |
1424044800000 | 562.76 |
1424131200000 | 562.88 |
1424217600000 | 564.84 |
1424304000000 | 564.93 |
1424390400000 | 566.03 |
1424649600000 | 565.84 |
1424736000000 | 568.25 |
1424822400000 | 568.05 |
1424908800000 | 575.07 |
1424995200000 | 573.84 |
1425254400000 | 572.91 |
1425340800000 | 570.31 |
1425427200000 | 575.03 |
1425513600000 | 574.91 |
1425600000000 | 583.22 |
1425859200000 | 580.44 |
1425945600000 | 578.42 |
1426032000000 | 582.02 |
1426118400000 | 581.52 |
1426204800000 | 583.24 |
1426464000000 | 578.39 |
1426550400000 | 576.76 |
1426636800000 | 577.3 |
1426723200000 | 584.32 |
1426809600000 | 577.92 |
1427068800000 | 575.65 |
1427155200000 | 578.22 |
1427241600000 | 573.92 |
1427328000000 | 574.23 |
1427414400000 | 573.95 |
1427673600000 | 580.89 |
1427760000000 | 587.14 |
1427846400000 | 589.71 |
1427932800000 | 591 |
1428364800000 | 601.01 |
1428451200000 | 611.42 |
1428537600000 | 616.57 |
1428624000000 | 624.32 |
1428883200000 | 630.64 |
1428969600000 | 624.57 |
1429056000000 | 626.92 |
1429142400000 | 629.47 |
1429228800000 | 625.23 |
1429488000000 | 625.7 |
1429574400000 | 628.54 |
1429660800000 | 631.01 |
1429747200000 | 628.8 |
1429833600000 | 627.1 |
1430092800000 | 632.51 |
1430179200000 | 626.14 |
1430265600000 | 616.32 |
1430352000000 | 611.24 |
1430438400000 | 609.33 |
1430697600000 | 613.96 |
1430784000000 | 612.59 |
1430870400000 | 604.42 |
1430956800000 | 597.89 |
1431043200000 | 604.23 |
1431302400000 | 608.22 |
1431388800000 | 602.52 |
1431475200000 | 600.88 |
1431561600000 | 601.08 |
1431648000000 | 599.43 |
1431907200000 | 608.82 |
1431993600000 | 619.91 |
1432080000000 | 618.82 |
1432166400000 | 615.88 |
1432252800000 | 622.92 |
1432512000000 | 620.7 |
1432598400000 | 620.15 |
1432684800000 | 620.85 |
1432771200000 | 613.87 |
1432857600000 | 613.58 |
1433116800000 | 617.12 |
1433203200000 | 601.24 |
1433289600000 | 593.36 |
1433376000000 | 588.23 |
1433462400000 | 594 |
1433721600000 | 583.37 |
1433808000000 | 576.24 |
1433894400000 | 580.08 |
1433980800000 | 586.09 |
1434067200000 | 581.32 |
1434326400000 | 577.8 |
1434412800000 | 577.02 |
1434499200000 | 577.49 |
1434585600000 | 573.22 |
1434672000000 | 573.16 |
1434931200000 | 577.67 |
1435017600000 | 586.26 |
1435104000000 | 587.23 |
1435190400000 | 587.48 |
1435276800000 | 587.39 |
1435536000000 | 576.78 |
1435622400000 | 585.66 |
1435708800000 | 584.5 |
1435795200000 | 585.33 |
1435881600000 | 584.76 |
1436140800000 | 580 |
1436227200000 | 577.84 |
1436313600000 | 563.67 |
1436400000000 | 568.76 |
1436486400000 | 571.02 |
1436745600000 | 583.5 |
1436832000000 | 583.11 |
1436918400000 | 583.41 |
1437004800000 | 589.78 |
1437091200000 | 594.2 |
1437350400000 | 585.96 |
1437436800000 | 581.88 |
1437523200000 | 576.08 |
1437609600000 | 566.33 |
1437696000000 | 558.86 |
1437955200000 | 547.69 |
1438041600000 | 551.84 |
1438128000000 | 557.08 |
1438214400000 | 557.14 |
1438300800000 | 558.76 |
1438560000000 | 557.71 |
1438646400000 | 559.25 |
1438732800000 | 561.42 |
1438819200000 | 553.75 |
1438905600000 | 553.34 |
1439164800000 | 552.37 |
1439251200000 | 546.1 |
1439337600000 | 535.88 |
1439424000000 | 538.71 |
1439510400000 | 536.78 |
1439769600000 | 534.08 |
1439856000000 | 531.99 |
1439942400000 | 527.86 |
1440028800000 | 522.77 |
1440115200000 | 509.58 |
1440374400000 | 475.44 |
1440460800000 | 488.12 |
1440547200000 | 489.39 |
1440633600000 | 505.94 |
1440720000000 | 510.56 |
1440979200000 | 512.71 |
1441065600000 | 504.86 |
1441152000000 | 503.37 |
1441238400000 | 512.25 |
1441324800000 | 503.19 |
1441584000000 | 495.41 |
1441670400000 | 498.59 |
1441756800000 | 506.79 |
1441843200000 | 508.1 |
1441929600000 | 507.9 |
1442188800000 | 512.56 |
1442275200000 | 513.95 |
1442361600000 | 520.47 |
1442448000000 | 522.48 |
1442534400000 | 520.63 |
1442793600000 | 519.18 |
1442880000000 | 512.27 |
1442966400000 | 503.3 |
1443052800000 | 491.35 |
1443139200000 | 502.42 |
1443398400000 | 491.21 |
1443484800000 | 490.54 |
1443571200000 | 499.99 |
1443657600000 | 500.87 |
1443744000000 | 501.85 |
1444003200000 | 515.18 |
1444089600000 | 517.4 |
1444176000000 | 528.21 |
1444262400000 | 527.98 |
1444348800000 | 535.11 |
1444608000000 | 537.4 |
1444694400000 | 528.21 |
1444780800000 | 526.07 |
1444867200000 | 535.49 |
1444953600000 | 534.27 |
1445212800000 | 536.95 |
1445299200000 | 534.8 |
1445385600000 | 528.34 |
1445472000000 | 537.83 |
1445558400000 | 546.94 |
1445817600000 | 546.9299 |
1445904000000 | 541.91 |
1445990400000 | 542.28 |
1446076800000 | 535.08 |
1446163200000 | 537.51 |
1446422400000 | 545.1799 |
1446508800000 | 556.08 |
1446595200000 | 562.02 |
1446681600000 | 561.37 |
1446768000000 | 552.71 |
1447027200000 | 549.2 |
1447113600000 | 548.89 |
1447200000000 | 550.13 |
1447286400000 | 546.82 |
1447372800000 | 540.44 |
1447632000000 | 536.91 |
1447718400000 | 546.05 |
1447804800000 | 545.23 |
1447891200000 | 548.88 |
1447977600000 | 555.19 |
1448236800000 | 553.95 |
1448323200000 | 545.8099 |
1448409600000 | 544.24 |
1448496000000 | 545.1 |
1448582400000 | 541.5599 |
1448841600000 | 532.12 |
1448928000000 | 534.73 |
1449014400000 | 531.02 |
1449100800000 | 522.0599 |
1449187200000 | 518.89 |
1449446400000 | 514.13 |
1449532800000 | 504.5 |
1449619200000 | 507.2 |
1449705600000 | 497.62 |
1449792000000 | 481.78 |
1450051200000 | 480.12 |
1450137600000 | 491.39 |
1450224000000 | 492.55 |
1450310400000 | 505.78 |
1450396800000 | 501.23 |
1450656000000 | 499.74 |
1450742400000 | 497.29 |
1450828800000 | 508 |
1450915200000 | 505.79 |
1451260800000 | 503.37 |
1451347200000 | 504.05 |
1451433600000 | 499.28 |
1451520000000 | 500.1 |
1451865600000 | 488.35 |
1451952000000 | 491.84 |
1452038400000 | 485.82 |
1452124800000 | 474.07 |
1452211200000 | 470.22 |
1452470400000 | 462.63 |
1452556800000 | 469.01 |
1452643200000 | 474.06 |
1452729600000 | 468.28 |
1452816000000 | 455.47 |
1453075200000 | 455.09 |
1453161600000 | 457.67 |
1453248000000 | 445.87 |
1453334400000 | 448.91 |
1453420800000 | 459.6 |
1453680000000 | 462.28 |
1453766400000 | 461.04 |
1453852800000 | 466.17 |
1453939200000 | 470.62 |
1454025600000 | 486.31 |
1454284800000 | 484.3 |
1454371200000 | 477.32 |
1454457600000 | 469.61 |
1454544000000 | 478 |
1454630400000 | 480.21 |
1454889600000 | 474.9 |
1454976000000 | 466.39 |
1455062400000 | 472.18 |
1455148800000 | 462.07 |
1455235200000 | 466.82 |
1455494400000 | 478.24 |
1455580800000 | 476.38 |
1455667200000 | 482.29 |
1455753600000 | 488.43 |
1455840000000 | 484.27 |
1456099200000 | 492.51 |
1456185600000 | 492 |
1456272000000 | 485.15 |
1456358400000 | 489.53 |
1456444800000 | 491.7 |
1456704000000 | 496.86 |
1456790400000 | 501.87 |
1456876800000 | 508.5 |
1456963200000 | 511.56 |
1457049600000 | 513.29 |
1457308800000 | 520.71 |
1457395200000 | 515.32 |
1457481600000 | 517.3099 |
1457568000000 | 513.01 |
1457654400000 | 516.92 |
1457913600000 | 519.55 |
1458000000000 | 513.57 |
1458086400000 | 513.4 |
1458172800000 | 522.08 |
1458259200000 | 530.52 |
1458518400000 | 532.65 |
1458604800000 | 534.98 |
1458691200000 | 532.45 |
1458777600000 | 530.21 |
1459209600000 | 533.9 |
1459296000000 | 536 |
1459382400000 | 536.0599 |
1459468800000 | 533.61 |
1459728000000 | 534.54 |
1459814400000 | 528.55 |
1459900800000 | 525.16 |
1459987200000 | 525.1 |
1460073600000 | 526.35 |
1460332800000 | 528.46 |
1460419200000 | 532.1 |
1460505600000 | 540.92 |
1460592000000 | 544 |
1460678400000 | 542.98 |
1460937600000 | 542.29 |
1461024000000 | 545.91 |
1461110400000 | 545.71 |
1461196800000 | 547.7 |
1461283200000 | 545 |
1461542400000 | 541.51 |
1461628800000 | 540.96 |
1461715200000 | 540.52 |
1461801600000 | 542.39 |
1461888000000 | 534.44 |
1462147200000 | 528.5 |
1462233600000 | 522.79 |
1462320000000 | 516.69 |
1462406400000 | 518.24 |
1462492800000 | 516.96 |
1462752000000 | 518.74 |
1462838400000 | 517.5599 |
1462924800000 | 515.9 |
1463011200000 | 516.6799 |
1463097600000 | 517.15 |
1463356800000 | 516.29 |
1463443200000 | 518.39 |
1463529600000 | 517.91 |
1463616000000 | 515.25 |
1463702400000 | 517.76 |
1463961600000 | 519.51 |
1464048000000 | 523.71 |
1464134400000 | 528.08 |
1464220800000 | 528.05 |
1464307200000 | 532.13 |
1464566400000 | 529.65 |
1464652800000 | 529.59 |
1464739200000 | 526.88 |
1464825600000 | 527.41 |
1464912000000 | 527.67 |
1465171200000 | 529.92 |
1465257600000 | 538.1 |
1465344000000 | 541.53 |
1465430400000 | 540.98 |
1465516800000 | 535.5 |
1465776000000 | 528.6 |
1465862400000 | 528.87 |
1465948800000 | 530.27 |
1466035200000 | 526.76 |
1466121600000 | 527.04 |
1466380800000 | 531.33 |
1466467200000 | 536.13 |
1466553600000 | 535.76 |
1466640000000 | 536.5599 |
1466726400000 | 528.86 |
1466985600000 | 531.52 |
1467072000000 | 535.58 |
1467158400000 | 540.66 |
1467244800000 | 544.39 |
1467331200000 | 545.5 |
1467590400000 | 547.6 |
1467676800000 | 544.9 |
1467763200000 | 541.44 |
1467849600000 | 546.16 |
1467936000000 | 546.55 |
1468195200000 | 555.96 |
1468281600000 | 558.82 |
1468368000000 | 558.46 |
1468454400000 | 561.92 |
1468540800000 | 566.42 |
1468800000000 | 565.17 |
1468886400000 | 567.88 |
1468972800000 | 567.59 |
1469059200000 | 565.55 |
1469145600000 | 566.12 |
1469404800000 | 568.59 |
1469491200000 | 569.1799 |
1469577600000 | 570.99 |
1469664000000 | 567.48 |
1469750400000 | 563.6 |
1470009600000 | 567.78 |
1470096000000 | 564.64 |
1470182400000 | 563.3099 |
1470268800000 | 568.01 |
1470355200000 | 574.85 |
1470614400000 | 578.29 |
1470700800000 | 579.83 |
1470787200000 | 580.3 |
1470873600000 | 579.6799 |
1470960000000 | 577.3 |
1471219200000 | 577.71 |
1471305600000 | 573.85 |
1471392000000 | 568.6799 |
1471478400000 | 568.24 |
1471564800000 | 564.08 |
1471824000000 | 562.26 |
1471910400000 | 564.27 |
1471996800000 | 564.49 |
1472083200000 | 566.5599 |
1472169600000 | 568.0599 |
1472428800000 | 567.66 |
1472515200000 | 569.9 |
1472601600000 | 568.07 |
1472688000000 | 562.92 |
1472774400000 | 565.9299 |
1473033600000 | 570.5 |
1473120000000 | 571.26 |
1473206400000 | 573.23 |
1473292800000 | 570.26 |
1473379200000 | 565.91 |
1473638400000 | 556.03 |
1473724800000 | 554.44 |
1473811200000 | 553.86 |
1473897600000 | 555.11 |
1473984000000 | 558.5599 |
1474243200000 | 562.98 |
1474329600000 | 563.73 |
1474416000000 | 567.05 |
1474502400000 | 569.79 |
1474588800000 | 569.3099 |
1474848000000 | 564.75 |
1474934400000 | 568.74 |
1475020800000 | 568.23 |
1475107200000 | 567.39 |
1475193600000 | 563.22 |
1475452800000 | 568.24 |
1475539200000 | 573.28 |
1475625600000 | 571.12 |
1475712000000 | 571.48 |
1475798400000 | 568.15 |
1476057600000 | 564.16 |
1476144000000 | 564.15 |
1476230400000 | 561.32 |
1476316800000 | 558.36 |
1476403200000 | 565.62 |
1476662400000 | 564.78 |
1476748800000 | 569.9299 |
1476835200000 | 573.6799 |
1476921600000 | 576.02 |
1477008000000 | 578.51 |
1477267200000 | 579.24 |
1477353600000 | 582.22 |
1477440000000 | 575.19 |
1477526400000 | 573.12 |
1477612800000 | 572.33 |
1477872000000 | 572.08 |
1477958400000 | 569.24 |
1478044800000 | 560.22 |
1478131200000 | 556.47 |
1478217600000 | 551.5 |
1478476800000 | 559.11 |
1478563200000 | 560.87 |
1478649600000 | 558.21 |
1478736000000 | 565.61 |
1478822400000 | 557.28 |
1479081600000 | 557.79 |
1479168000000 | 559.77 |
1479254400000 | 563.02 |
1479340800000 | 561.46 |
1479427200000 | 566.48 |
1479686400000 | 564.01 |
1479772800000 | 568.88 |
1479859200000 | 572.75 |
1479945600000 | 568.23 |
1480032000000 | 567.38 |
1480291200000 | 570.09 |
1480377600000 | 567.15 |
1480464000000 | 570.17 |
1480550400000 | 566.15 |
1480636800000 | 563.38 |
1480896000000 | 560.33 |
1480982400000 | 565.78 |
1481068800000 | 566.8099 |
1481155200000 | 580.32 |
1481241600000 | 582.84 |
1481500800000 | 576.77 |
1481587200000 | 577.1 |
1481673600000 | 577.29 |
1481760000000 | 585.7 |
1481846400000 | 586.64 |
1482105600000 | 583.17 |
1482192000000 | 586.42 |
1482278400000 | 583.23 |
1482364800000 | 579.99 |
1482451200000 | 578.27 |
1482796800000 | 580.29 |
1482883200000 | 585.9299 |
1482969600000 | 583.23 |
1483056000000 | 583.88 |
1483315200000 | 585.07 |
1483401600000 | 595.5 |
1483488000000 | 592.0599 |
1483574400000 | 590.03 |
1483660800000 | 592.49 |
1483920000000 | 590.86 |
1484006400000 | 594 |
1484092800000 | 600.48 |
1484179200000 | 596.36 |
1484265600000 | 595.95 |
1484524800000 | 592.89 |
1484611200000 | 591.19 |
1484697600000 | 591.32 |
1484784000000 | 593.6 |
1484870400000 | 592.29 |
1485129600000 | 593.5 |
1485216000000 | 596.78 |
1485302400000 | 597.91 |
1485388800000 | 603.67 |
1485475200000 | 600.78 |
1485734400000 | 601.1799 |
1485820800000 | 594.96 |
1485907200000 | 599.4 |
1485993600000 | 600.01 |
1486080000000 | 605.36 |
1486339200000 | 609.77 |
1486425600000 | 612.63 |
1486512000000 | 611.9 |
1486598400000 | 617.65 |
1486684800000 | 621.64 |
1486944000000 | 625.96 |
1487030400000 | 627.17 |
1487116800000 | 627.33 |
1487203200000 | 622.24 |
1487289600000 | 623.64 |
1487548800000 | 626.1 |
1487635200000 | 631.09 |
1487721600000 | 633.95 |
1487808000000 | 633.11 |
1487894400000 | 633.0599 |
1488153600000 | 629.73 |
1488240000000 | 628.39 |
1488326400000 | 634.4299 |
1488412800000 | 634.78 |
1488499200000 | 629.86 |
1488758400000 | 628.3099 |
1488844800000 | 630.96 |
1488931200000 | 631.41 |
1489017600000 | 624.84 |
1489104000000 | 619.6799 |
1489363200000 | 620.66 |
1489449600000 | 622.53 |
1489536000000 | 623.48 |
1489622400000 | 627.34 |
1489708800000 | 632.57 |
1489968000000 | 631.61 |
1490054400000 | 629.09 |
1490140800000 | 627.21 |
1490227200000 | 628.77 |
1490313600000 | 628.9 |
1490572800000 | 622.86 |
1490659200000 | 626.94 |
1490745600000 | 632.87 |
1490832000000 | 635.35 |
1490918400000 | 636.59 |
1491177600000 | 641.23 |
1491264000000 | 641.39 |
1491350400000 | 641.49 |
1491436800000 | 640.62 |
1491523200000 | 642.19 |
1491782400000 | 641.85 |
1491868800000 | 640.79 |
1491955200000 | 641.95 |
1492041600000 | 643.15 |
1492473600000 | 634.58 |
1492560000000 | 632.87 |
1492646400000 | 631.58 |
1492732800000 | 639.02 |
1492992000000 | 632.72 |
1493078400000 | 632.4 |
1493164800000 | 635.74 |
1493251200000 | 633.63 |
1493337600000 | 633.23 |
1493596800000 | 632.22 |
1493683200000 | 635.47 |
1493769600000 | 634.1 |
1493856000000 | 631.84 |
1493942400000 | 629.73 |
1494201600000 | 636.2 |
1494288000000 | 637.26 |
1494374400000 | 641.15 |
1494460800000 | 641.44 |
1494547200000 | 639.02 |
1494806400000 | 639.9 |
1494892800000 | 632.76 |
1494979200000 | 627.84 |
1495065600000 | 622.67 |
1495152000000 | 622.44 |
1495411200000 | 624.59 |
1495497600000 | 627.66 |
1495584000000 | 631.72 |
1495670400000 | 634.17 |
1495756800000 | 635.22 |
1496016000000 | 634.98 |
1496102400000 | 633.1 |
1496188800000 | 628.61 |
1496275200000 | 627.11 |
1496361600000 | 627.54 |
1496620800000 | 631.58 |
1496707200000 | 632.3 |
1496793600000 | 632.75 |
1496880000000 | 635.54 |
1496966400000 | 636.99 |
1497225600000 | 632.72 |
1497312000000 | 635.13 |
1497398400000 | 629.57 |
1497484800000 | 633.9 |
1497571200000 | 629.71 |
1497830400000 | 632.63 |
1497916800000 | 629.65 |
1498003200000 | 630.73 |
1498089600000 | 630.98 |
1498176000000 | 630.21 |
1498435200000 | 632.47 |
1498521600000 | 627.16 |
1498608000000 | 621.8 |
1498694400000 | 619.63 |
1498780800000 | 619.44 |
1499040000000 | 618.13 |
1499126400000 | 617.65 |
1499212800000 | 616.53 |
1499299200000 | 613.07 |
1499385600000 | 610.94 |
1499644800000 | 612.45 |
1499731200000 | 608.52 |
1499817600000 | 613.85 |
1499904000000 | 619.02 |
1499990400000 | 620.0599 |
1500249600000 | 620.0599 |
1500336000000 | 615.62 |
1500422400000 | 620.95 |
1500508800000 | 612.91 |
1500595200000 | 612.71 |
1500854400000 | 615.23 |
1500940800000 | 613.13 |
1501027200000 | 615.45 |
1501113600000 | 615.2 |
1501200000000 | 610.9299 |
1501459200000 | 606.58 |
1501545600000 | 607.3099 |
1501632000000 | 605.51 |
1501718400000 | 604.47 |
1501804800000 | 610.91 |
1502064000000 | 609.62 |
1502150400000 | 613.34 |
1502236800000 | 608.92 |
1502323200000 | 606.44 |
1502409600000 | 600.12 |
1502668800000 | 602.7 |
1502755200000 | 604.13 |
1502841600000 | 608.34 |
1502928000000 | 605.91 |
1503014400000 | 604.35 |
1503273600000 | 602.55 |
1503360000000 | 606.52 |
1503446400000 | 604.16 |
1503532800000 | 606.4 |
1503619200000 | 604.67 |
1503878400000 | 602.71 |
1503964800000 | 599.7 |
1504051200000 | 605.2 |
1504137600000 | 608.58 |
1504224000000 | 610.25 |
1504483200000 | 606.59 |
1504569600000 | 608.35 |
1504656000000 | 608.46 |
1504742400000 | 609.03 |
1504828800000 | 607.94 |
1505088000000 | 609.28 |
1505174400000 | 611.51 |
1505260800000 | 612.5599 |
1505347200000 | 616.88 |
1505433600000 | 614.28 |
1505692800000 | 613.73 |
1505779200000 | 611.71 |
1505865600000 | 612.48 |
1505952000000 | 613.53 |
1506038400000 | 610.53 |
1506297600000 | 611.3 |
1506384000000 | 616.38 |
1506470400000 | 613.52 |
1506556800000 | 609.82 |
1506643200000 | 612.74 |
1506902400000 | 616.19 |
1506988800000 | 616.29 |
1507075200000 | 617.37 |
1507161600000 | 620.69 |
1507248000000 | 620.54 |
1507507200000 | 617.19 |
1507593600000 | 619.35 |
1507680000000 | 620.48 |
1507766400000 | 623.96 |
1507852800000 | 627.32 |
1508112000000 | 632.6799 |
1508198400000 | 631.98 |
1508284800000 | 629.76 |
1508371200000 | 621.73 |
1508457600000 | 624.34 |
1508716800000 | 624.4299 |
1508803200000 | 625.85 |
1508889600000 | 623.09 |
1508976000000 | 625.6 |
1509062400000 | 633.08 |
1509321600000 | 632 |
1509408000000 | 631.84 |
1509494400000 | 636.72 |
1509580800000 | 632.58 |
1509667200000 | 633.77 |
1509926400000 | 637.09 |
1510012800000 | 635.39 |
1510099200000 | 638.74 |
1510185600000 | 632.35 |
1510272000000 | 627.3 |
1510531200000 | 625.25 |
1510617600000 | 622.6 |
1510704000000 | 616.51 |
1510790400000 | 619.82 |
1510876800000 | 622.83 |
1511136000000 | 623.05 |
1511222400000 | 627.87 |
1511308800000 | 629.05 |
1511395200000 | 625.37 |
1511481600000 | 619.82 |
1511740800000 | 620.04 |
1511827200000 | 623.22 |
1511913600000 | 625.29 |
1512000000000 | 620.67 |
1512086400000 | 622.0599 |
1512345600000 | 625.91 |
1512432000000 | 627.49 |
1512518400000 | 625.55 |
1512604800000 | 623.95 |
1512691200000 | 628.74 |
1512950400000 | 628.46 |
1513036800000 | 630.79 |
1513123200000 | 632.8 |
1513209600000 | 635.3 |
1513296000000 | 637.91 |
1513555200000 | 648.05 |
1513641600000 | 647.1799 |
1513728000000 | 644.86 |
1513814400000 | 645.6 |
1513900800000 | 648.84 |
1514332800000 | 651.19 |
1514419200000 | 650.13 |
1514505600000 | 653.04 |
1514851200000 | 652.95 |
1514937600000 | 657.39 |
1515024000000 | 659.08 |
1515110400000 | 664.22 |
1515369600000 | 667.5599 |
1515456000000 | 670.73 |
1515542400000 | 664.26 |
1515628800000 | 660.46 |
1515715200000 | 658.97 |
1515974400000 | 656.04 |
1516060800000 | 663.71 |
1516147200000 | 666.04 |
1516233600000 | 669.52 |
1516320000000 | 668.82 |
1516579200000 | 672.07 |
1516665600000 | 674.55 |
1516752000000 | 676.08 |
1516838400000 | 674.36 |
1516924800000 | 679.33 |
1517184000000 | 676.54 |
1517270400000 | 667.88 |
1517356800000 | 669.1 |
1517443200000 | 667.02 |
1517529600000 | 661.66 |
1517788800000 | 652.09 |
1517875200000 | 643.41 |
1517961600000 | 655.3 |
1518048000000 | 650.39 |
1518134400000 | 646.33 |
1518393600000 | 651.02 |
1518480000000 | 652.6 |
1518566400000 | 653.62 |
1518652800000 | 659.03 |
1518739200000 | 662.67 |
1518998400000 | 664.32 |
1519084800000 | 662.78 |
1519171200000 | 665.61 |
1519257600000 | 664.41 |
1519344000000 | 672.02 |
1519603200000 | 674.62 |
1519689600000 | 675.9 |
1519776000000 | 671.98 |
1519862400000 | 671.19 |
1519948800000 | 659.22 |
1520208000000 | 659.1 |
1520294400000 | 661.08 |
1520380800000 | 657.76 |
1520467200000 | 663.17 |
1520553600000 | 667.63 |
1520812800000 | 670.76 |
1520899200000 | 669.13 |
1520985600000 | 668.85 |
1521072000000 | 668 |
1521158400000 | 667.21 |
1521417600000 | 660.17 |
1521504000000 | 661.03 |
1521590400000 | 661.89 |
1521676800000 | 658.6 |
1521763200000 | 649.94 |
1522022400000 | 645.44 |
1522108800000 | 650.2 |
1522195200000 | 647.59 |
1522281600000 | 648.27 |
1522713600000 | 653.7 |
1522800000000 | 646.5 |
1522886400000 | 654.53 |
1522972800000 | 652.4 |
1523232000000 | 646.92 |
1523318400000 | 647.67 |
1523404800000 | 646.7 |
1523491200000 | 654.85 |
1523577600000 | 652.6 |
1523836800000 | 648.8 |
1523923200000 | 650.65 |
1524009600000 | 653.82 |
1524096000000 | 656.72 |
1524182400000 | 656.51 |
1524441600000 | 655.55 |
1524528000000 | 651.73 |
1524614400000 | 648.96 |
1524700800000 | 651.59 |
1524787200000 | 655.19 |
1525046400000 | 658.27 |
1525132800000 | 661.72 |
1525219200000 | 659.62 |
1525305600000 | 657.67 |
1525392000000 | 655.99 |
1525651200000 | 654.36 |
1525737600000 | 655.73 |
1525824000000 | 654.59 |
1525910400000 | 656.19 |
1525996800000 | 657.0599 |
1526256000000 | 655.97 |
1526342400000 | 653.57 |
1526428800000 | 654.89 |
1526515200000 | 652.32 |
1526601600000 | 650.2 |
1526860800000 | 652.14 |
1526947200000 | 655.03 |
1527033600000 | 653.24 |
1527120000000 | 653.28 |
1527206400000 | 660.05 |
1527465600000 | 663.54 |
1527552000000 | 664.09 |
1527638400000 | 656.19 |
1527724800000 | 655.66 |
1527811200000 | 660.33 |
1528070400000 | 660.66 |
1528156800000 | 660.96 |
1528243200000 | 658.61 |
1528329600000 | 657.38 |
1528416000000 | 657.78 |
1528675200000 | 657.6 |
1528761600000 | 657.6 |
1528848000000 | 654.84 |
1528934400000 | 658.79 |
1529020800000 | 653.82 |
1529280000000 | 648.75 |
1529366400000 | 645.2 |
1529452800000 | 646.63 |
1529539200000 | 634.35 |
1529625600000 | 635.54 |
1529884800000 | 630.33 |
1529971200000 | 631.71 |
1530057600000 | 630.77 |
1530144000000 | 626.37 |
1530230400000 | 628.3099 |
1530489600000 | 627.41 |
1530576000000 | 629.32 |
1530662400000 | 630.39 |
1530748800000 | 627.48 |
1530835200000 | 629.52 |
1531094400000 | 635.0599 |
1531180800000 | 641.25 |
1531267200000 | 636.22 |
1531353600000 | 638.74 |
1531440000000 | 642.5599 |
1531699200000 | 637.75 |
1531785600000 | 641.97 |
1531872000000 | 644.21 |
1531958400000 | 644.48 |
1532044800000 | 645.8099 |
1532304000000 | 645.5599 |
1532390400000 | 650.44 |
1532476800000 | 655.82 |
1532563200000 | 658.53 |
1532649600000 | 661.54 |
1532908800000 | 661.89 |
1532995200000 | 658.33 |
1533081600000 | 663.77 |
1533168000000 | 660.82 |
1533254400000 | 667.91 |
1533513600000 | 666.8 |
1533600000000 | 667.0599 |
1533686400000 | 667.44 |
1533772800000 | 666.35 |
1533859200000 | 660.27 |
1534118400000 | 655.3 |
1534204800000 | 663.19 |
1534291200000 | 659.05 |
1534377600000 | 655.95 |
1534464000000 | 653.87 |
1534723200000 | 656.15 |
1534809600000 | 655.07 |
1534896000000 | 653.05 |
1534982400000 | 653.8099 |
1535068800000 | 651.95 |
1535328000000 | 658.9299 |
1535414400000 | 655.97 |
1535500800000 | 655.25 |
1535587200000 | 650.42 |
1535673600000 | 654.15 |
1535932800000 | 652.61 |
1536019200000 | 650.22 |
1536105600000 | 641.63 |
1536192000000 | 643.03 |
1536278400000 | 647.89 |
1536537600000 | 642.61 |
1536624000000 | 639.24 |
1536710400000 | 639.19 |
1536796800000 | 643.97 |
1536883200000 | 646.77 |
1537142400000 | 643.91 |
1537228800000 | 649.25 |
1537315200000 | 652.13 |
1537401600000 | 649.23 |
1537488000000 | 654.16 |
1537747200000 | 650.78 |
1537833600000 | 649.65 |
1537920000000 | 651.52 |
1538006400000 | 660.32 |
1538092800000 | 662.16 |
1538352000000 | 663.52 |
1538438400000 | 662.48 |
1538524800000 | 664.19 |
1538611200000 | 656.05 |
1538697600000 | 649.55 |
1538956800000 | 648.39 |
1539043200000 | 644.8099 |
1539129600000 | 639.87 |
1539216000000 | 625.86 |
1539302400000 | 631.12 |
1539561600000 | 630.95 |
1539648000000 | 637.27 |
1539734400000 | 640.53 |
1539820800000 | 637.72 |
1539907200000 | 635.74 |
1540166400000 | 635.33 |
1540252800000 | 629.05 |
1540339200000 | 629.77 |
1540425600000 | 628.85 |
1540512000000 | 624.35 |
1540771200000 | 621.55 |
1540857600000 | 622.82 |
1540944000000 | 628.99 |
1541030400000 | 628.24 |
1541116800000 | 636.4299 |
1541376000000 | 636.07 |
1541462400000 | 635.88 |
1541548800000 | 638.61 |
1541635200000 | 638.49 |
1541721600000 | 635.15 |
1541980800000 | 637.02 |
1542067200000 | 634.1799 |
1542153600000 | 635.7 |
1542240000000 | 639.16 |
1542326400000 | 639.59 |
1542585600000 | 636.16 |
1542672000000 | 631.08 |
1542758400000 | 632.9299 |
1542844800000 | 631.91 |
1542931200000 | 632.5 |
1543190400000 | 633.19 |
1543276800000 | 637.51 |
1543363200000 | 641.05 |
1543449600000 | 641.41 |
1543536000000 | 643.19 |
1543795200000 | 649.23 |
1543881600000 | 649.3 |
1543968000000 | 648.04 |
1544054400000 | 638.72 |
1544140800000 | 640.57 |
1544400000000 | 633.85 |
1544486400000 | 636.57 |
1544572800000 | 639.38 |
1544659200000 | 641.62 |
1544745600000 | 638.98 |
1545004800000 | 635.28 |
1545091200000 | 632.44 |
1545177600000 | 632.47 |
1545264000000 | 631.0599 |
1545350400000 | 630.09 |
1545609600000 | 630.52 |
1545868800000 | 628.17 |
1545955200000 | 629.88 |
1546214400000 | 630.52 |
1546387200000 | 639.45 |
1546473600000 | 639.8 |
1546560000000 | 647.41 |
1546819200000 | 650.23 |
1546905600000 | 651.83 |
1546992000000 | 651.9 |
1547078400000 | 655.74 |
1547164800000 | 660.05 |
1547424000000 | 659.3 |
1547510400000 | 663.09 |
1547596800000 | 665.3099 |
1547683200000 | 667.16 |
1547769600000 | 672.15 |
1548028800000 | 670.72 |
1548115200000 | 670.75 |
1548201600000 | 674.46 |
1548288000000 | 679.92 |
1548374400000 | 679.86 |
1548633600000 | 677.85 |
1548720000000 | 680.78 |
1548806400000 | 682.35 |
1548892800000 | 686.1 |
1548979200000 | 688.42 |
1549238400000 | 690.34 |
1549324800000 | 691.76 |
1549411200000 | 692.15 |
1549497600000 | 691.46 |
1549584000000 | 691.4299 |
1549843200000 | 690.7 |
1549929600000 | 692.49 |
1550016000000 | 689.28 |
1550102400000 | 686.8099 |
1550188800000 | 689 |
1550448000000 | 686.77 |
1550534400000 | 688.25 |
1550620800000 | 693.42 |
1550707200000 | 691.64 |
1550793600000 | 694.84 |
1551052800000 | 697.34 |
1551139200000 | 693.1799 |
1551225600000 | 690.36 |
1551312000000 | 686.41 |
1551398400000 | 685.57 |
1551657600000 | 688.64 |
1551744000000 | 688.9299 |
1551830400000 | 688.26 |
1551916800000 | 689.19 |
1552003200000 | 686.62 |
1552262400000 | 689.47 |
1552348800000 | 689.64 |
1552435200000 | 689.76 |
1552521600000 | 689.39 |
1552608000000 | 692.02 |
1552867200000 | 696.12 |
1552953600000 | 696.6 |
1553040000000 | 696.15 |
1553126400000 | 695.38 |
1553212800000 | 692.8099 |
1553472000000 | 691.17 |
1553558400000 | 694.84 |
1553644800000 | 690.4299 |
1553731200000 | 691.8 |
1553817600000 | 694.48 |
1554076800000 | 701.02 |
1554163200000 | 702.28 |
1554249600000 | 700.65 |
1554336000000 | 702 |
1554422400000 | 703.63 |
1554681600000 | 701.69 |
1554768000000 | 704.09 |
1554854400000 | 708.29 |
1554940800000 | 704.17 |
1555027200000 | 703.4 |
1555286400000 | 703.19 |
1555372800000 | 705.45 |
1555459200000 | 706.1799 |
1555545600000 | 708.4 |
1555977600000 | 708.11 |
1556064000000 | 706.4 |
1556150400000 | 707.33 |
1556236800000 | 707 |
1556496000000 | 707.23 |
1556582400000 | 706.07 |
1556668800000 | 705.04 |
1556755200000 | 706.03 |
1556841600000 | 707.34 |
1557100800000 | 702.5 |
1557187200000 | 701.1799 |
1557273600000 | 698.46 |
1557360000000 | 689.6799 |
1557446400000 | 687.42 |
1557705600000 | 681.32 |
1557792000000 | 683.88 |
1557878400000 | 682.66 |
1557964800000 | 682.53 |
1558051200000 | 680.49 |
1558310400000 | 684.59 |
1558396800000 | 686.28 |
1558483200000 | 688.11 |
1558569600000 | 685.87 |
1558656000000 | 685.95 |
1558915200000 | 689.64 |
1559001600000 | 688.62 |
1559088000000 | 690.17 |
1559174400000 | 697.71 |
1559260800000 | 697.45 |
1559520000000 | 697.96 |
1559606400000 | 698.67 |
1559692800000 | 698.52 |
1559779200000 | 698.11 |
1559865600000 | 696.26 |
1560124800000 | 701.89 |
1560211200000 | 706.15 |
1560297600000 | 704.36 |
1560384000000 | 709.48 |
1560470400000 | 709.44 |
1560729600000 | 705.91 |
1560816000000 | 715.85 |
1560902400000 | 718.1799 |
1560988800000 | 722.76 |
1561075200000 | 721.21 |
1561334400000 | 719.14 |
1561420800000 | 718.78 |
1561507200000 | 720.1799 |
1561593600000 | 721.52 |
1561680000000 | 718.74 |
1561939200000 | 724.42 |
1562025600000 | 724.73 |
1562112000000 | 727.72 |
1562198400000 | 730.13 |
1562284800000 | 732.28 |
1562544000000 | 730.34 |
1562630400000 | 728.02 |
1562716800000 | 726.61 |
1562803200000 | 729.99 |
1562889600000 | 728.32 |
1563148800000 | 729.94 |
1563235200000 | 730.71 |
1563321600000 | 727.92 |
1563408000000 | 727.04 |
1563494400000 | 729.08 |
1563753600000 | 725.52 |
1563840000000 | 727.73 |
1563926400000 | 726.4 |
1564012800000 | 726.03 |
1564099200000 | 721.39 |
1564358400000 | 720.02 |
1564444800000 | 716.19 |
1564531200000 | 717.76 |
1564617600000 | 714.12 |
1564704000000 | 700.42 |
1564963200000 | 685.17 |
1565049600000 | 685.32 |
1565136000000 | 685.17 |
1565222400000 | 691.01 |
1565308800000 | 689.64 |
1565568000000 | 686.99 |
1565654400000 | 683.26 |
1565740800000 | 681.47 |
1565827200000 | 679.62 |
1565913600000 | 682.9 |
1566172800000 | 684.24 |
1566259200000 | 684.83 |
1566345600000 | 687.51 |
1566432000000 | 687.08 |
1566518400000 | 685.66 |
1566777600000 | 679.8099 |
1566864000000 | 680.07 |
1566950400000 | 682.19 |
1567036800000 | 689.47 |
1567123200000 | 699.72 |
1567382400000 | 701.07 |
1567468800000 | 696.23 |
1567555200000 | 701.2 |
1567641600000 | 705.96 |
1567728000000 | 707.94 |
1567987200000 | 707.72 |
1568073600000 | 709.17 |
1568160000000 | 715.1 |
1568246400000 | 716.7 |
1568332800000 | 718.1 |
1568592000000 | 726.44 |
1568678400000 | 718.77 |
1568764800000 | 718.02 |
1568851200000 | 715.01 |
1568937600000 | 720.3 |
1569196800000 | 716.07 |
1569283200000 | 713.63 |
1569369600000 | 714.61 |
1569456000000 | 715.88 |
1569542400000 | 714.77 |
1569801600000 | 716.54 |
1569888000000 | 712.13 |
1569974400000 | 704.61 |
1570060800000 | 702.8 |
1570147200000 | 706.13 |
1570406400000 | 703.26 |
1570492800000 | 705.01 |
1570579200000 | 704.45 |
1570665600000 | 703.78 |
1570752000000 | 708.15 |
1571011200000 | 710.47 |
1571097600000 | 710.24 |
1571184000000 | 712.9299 |
1571270400000 | 713.22 |
1571356800000 | 712.3 |
1571616000000 | 714.6 |
1571702400000 | 716.01 |
1571788800000 | 715.58 |
1571875200000 | 718.52 |
1571961600000 | 716.4299 |
1572220800000 | 718.12 |
1572307200000 | 716.71 |
1572393600000 | 716.01 |
1572480000000 | 714.0599 |
1572566400000 | 716.12 |
1572825600000 | 721.88 |
1572912000000 | 727.9 |
1572998400000 | 728.89 |
1573084800000 | 734.3 |
1573171200000 | 731.26 |
1573430400000 | 727.02 |
1573516800000 | 729.73 |
1573603200000 | 723.54 |
1573689600000 | 722.12 |
1573776000000 | 722.08 |
1574035200000 | 720.29 |
1574121600000 | 721.5599 |
1574208000000 | 722.44 |
1574294400000 | 717.75 |
1574380800000 | 722.32 |
1574640000000 | 723.83 |
1574726400000 | 719.67 |
1574812800000 | 720.27 |
1574899200000 | 719.46 |
1574985600000 | 717.2 |
1575244800000 | 711.82 |
1575331200000 | 708.98 |
1575417600000 | 711.58 |
1575504000000 | 712.42 |
1575590400000 | 716.32 |
1575849600000 | 715.5 |
1575936000000 | 713.13 |
1576022400000 | 715.03 |
1576108800000 | 718.54 |
1576195200000 | 721.8 |
1576454400000 | 721.36 |
1576540800000 | 725.36 |
1576627200000 | 729.14 |
1576713600000 | 730.11 |
1576800000000 | 730.98 |
1577059200000 | 734.21 |
1577145600000 | 734.07 |
1577404800000 | 734.51 |
1577664000000 | 735.14 |
1577750400000 | 733.1799 |
1577923200000 | 739.42 |
1578009600000 | 740.87 |
1578268800000 | 733.17 |
1578355200000 | 737.51 |
1578441600000 | 735.57 |
1578528000000 | 743.67 |
1578614400000 | 746 |
1578873600000 | 746.41 |
1578960000000 | 750.74 |
1579046400000 | 746.77 |
1579132800000 | 749.98 |
1579219200000 | 756.32 |
1579478400000 | 757.4 |
1579564800000 | 750.28 |
1579651200000 | 753.41 |
1579737600000 | 752.22 |
1579824000000 | 753.82 |
1580083200000 | 744.12 |
1580169600000 | 743.33 |
1580256000000 | 742.48 |
1580342400000 | 725.79 |
1580428800000 | 719.71 |
1580688000000 | 719.49 |
1580774400000 | 728.34 |
1580860800000 | 734.5 |
1580947200000 | 738.85 |
1581033600000 | 733.9299 |
1581292800000 | 732.24 |
1581379200000 | 737.92 |
1581465600000 | 743.49 |
1581552000000 | 747.76 |
1581638400000 | 747.54 |
1581897600000 | 749.34 |
1581984000000 | 746.17 |
1582070400000 | 750.33 |
1582156800000 | 744.59 |
1582243200000 | 737.19 |
1582502400000 | 721.03 |
1582588800000 | 717.67 |
1582675200000 | 706.35 |
1582761600000 | 691.61 |
1582848000000 | 678.39 |
1583107200000 | 672.27 |
1583193600000 | 681.53 |
1583280000000 | 687.01 |
1583366400000 | 679.58 |
1583452800000 | 659.79 |
1583712000000 | 617.96 |
1583798400000 | 622.76 |
1583884800000 | 616.97 |
1583971200000 | 580.83 |
1584057600000 | 578.44 |
1584316800000 | 542.89 |
1584403200000 | 538.79 |
1584489600000 | 525.63 |
1584576000000 | 518 |
1584662400000 | 539.98 |
1584921600000 | 507.39 |
1585008000000 | 518.41 |
1585094400000 | 537.24 |
1585180800000 | 542.23 |
1585267200000 | 536.14 |
1585526400000 | 531.8099 |
1585612800000 | 545.42 |
1585699200000 | 536.85 |
1585785600000 | 546.12 |
1585872000000 | 546.6799 |
1586131200000 | 556.4 |
1586217600000 | 564.52 |
1586304000000 | 569.9 |
1586390400000 | 574.91 |
1586822400000 | 583.91 |
1586908800000 | 580.66 |
1586995200000 | 579.88 |
1587081600000 | 585.54 |
1587340800000 | 587.53 |
1587427200000 | 573.89 |
1587513600000 | 579.65 |
1587600000000 | 585.11 |
1587686400000 | 579.1 |
1587945600000 | 586.42 |
1588032000000 | 593.02 |
1588118400000 | 602.22 |
1588204800000 | 601.78 |
1588291200000 | 596.0599 |
1588550400000 | 590.07 |
1588636800000 | 597.34 |
1588723200000 | 596.51 |
1588809600000 | 596.09 |
1588896000000 | 595.05 |
1589155200000 | 597.44 |
1589241600000 | 595.12 |
1589328000000 | 594.37 |
1589414400000 | 591.78 |
1589500800000 | 592.95 |
1589760000000 | 595.95 |
1589846400000 | 596.25 |
1589932800000 | 598.74 |
1590019200000 | 608.15 |
1590105600000 | 604.53 |
1590364800000 | 612.04 |
1590451200000 | 614 |
1590537600000 | 617.52 |
1590624000000 | 612.38 |
1590710400000 | 610.65 |
1590969600000 | 618.33 |
1591056000000 | 625.19 |
1591142400000 | 633.85 |
1591228800000 | 630.08 |
1591315200000 | 640.85 |
1591574400000 | 646.21 |
1591660800000 | 641.01 |
1591747200000 | 639.34 |
1591833600000 | 625.53 |
1591920000000 | 629.34 |
1592179200000 | 617.39 |
1592265600000 | 629.49 |
1592352000000 | 630.25 |
1592438400000 | 628.83 |
1592524800000 | 631.41 |
1592784000000 | 628.13 |
1592870400000 | 623.38 |
1592956800000 | 624.15 |
1593043200000 | 625.73 |
1593129600000 | 626.52 |
1593388800000 | 621.04 |
1593475200000 | 624.01 |
1593561600000 | 627.1 |
1593648000000 | 638.75 |
1593734400000 | 641.01 |
1593993600000 | 649.4 |
1594080000000 | 647.09 |
1594166400000 | 647.89 |
1594252800000 | 649.12 |
1594339200000 | 641.03 |
1594598400000 | 642 |
1594684800000 | 635.1 |
1594771200000 | 636.0599 |
1594857600000 | 632.87 |
1594944000000 | 630.89 |
1595203200000 | 633.76 |
1595289600000 | 632.97 |
1595376000000 | 628.36 |
1595462400000 | 628.17 |
1595548800000 | 620.41 |
1595808000000 | 611.69 |
1595894400000 | 610.95 |
1595980800000 | 611.37 |
1596067200000 | 610.19 |
1596153600000 | 609.05 |
1596412800000 | 611.97 |
1596499200000 | 613.02 |
1596585600000 | 613.14 |
1596672000000 | 615.03 |
1596758400000 | 616.07 |
1597017600000 | 618.92 |
1597104000000 | 619.53 |
1597190400000 | 618.5 |
1597276800000 | 620.24 |
1597363200000 | 621.47 |
1597622400000 | 622.46 |
1597708800000 | 619.85 |
1597795200000 | 622.36 |
1597881600000 | 613.01 |
1597968000000 | 621.94 |
1598227200000 | 624.94 |
1598313600000 | 625.85 |
1598400000000 | 625.79 |
1598486400000 | 626.27 |
1598572800000 | 621.25 |
1598832000000 | 616.57 |
1598918400000 | 618.77 |
1599004800000 | 622.79 |
1599091200000 | 622.71 |
1599177600000 | 620.82 |
1599436800000 | 620.26 |
1599523200000 | 623.78 |
1599609600000 | 623.57 |
1599696000000 | 620.99 |
1599782400000 | 619.95 |
1600041600000 | 621.8099 |
1600128000000 | 624.42 |
1600214400000 | 626.67 |
1600300800000 | 628.3 |
1600387200000 | 630.16 |
1600646400000 | 626.53 |
1600732800000 | 625.36 |
1600819200000 | 621.24 |
1600905600000 | 614.62 |
1600992000000 | 614.69 |
1601251200000 | 617.85 |
1601337600000 | 614.67 |
1601424000000 | 616.9 |
1601510400000 | 617.12 |
1601596800000 | 616.8099 |
1601856000000 | 614.9 |
1601942400000 | 620.0599 |
1602028800000 | 619.16 |
1602115200000 | 624.67 |
1602201600000 | 623.57 |
1602460800000 | 624.55 |
1602547200000 | 626.7 |
1602633600000 | 626.3 |
1602720000000 | 624.3099 |
1602806400000 | 625.21 |
1603065600000 | 623.54 |
1603152000000 | 623.14 |
1603238400000 | 623.3099 |
1603324800000 | 629.59 |
1603411200000 | 631.55 |
1603670400000 | 631.19 |
1603756800000 | 628.1799 |
1603843200000 | 627 |
1603929600000 | 627.4299 |
1604016000000 | 625.25 |
1604275200000 | 624.78 |
1604361600000 | 626.7 |
1604448000000 | 631.42 |
1604534400000 | 634.74 |
1604620800000 | 635.48 |
1604880000000 | 650.3099 |
1604966400000 | 650.84 |
1605052800000 | 658.96 |
1605139200000 | 654.04 |
1605225600000 | 652.82 |
1605484800000 | 658.49 |
1605571200000 | 656.89 |
1605657600000 | 660.89 |
1605744000000 | 660.36 |
1605830400000 | 660.11 |
1606089600000 | 665.13 |
1606176000000 | 660.87 |
1606262400000 | 660.19 |
1606348800000 | 662.92 |
1606435200000 | 661.88 |
1606694400000 | 655.67 |
1606780800000 | 659.47 |
1606867200000 | 659.95 |
1606953600000 | 656.9 |
1607040000000 | 662.53 |
1607299200000 | 663.61 |
1607385600000 | 665.62 |
1607472000000 | 669.72 |
1607558400000 | 666 |
1607644800000 | 667.83 |
1607904000000 | 668.37 |
1607990400000 | 664.59 |
1608076800000 | 667.88 |
1608163200000 | 666.3 |
1608249600000 | 667.21 |
1608508800000 | 661.5599 |
1608595200000 | 658.8099 |
1608681600000 | 660.22 |
1608768000000 | 663.97 |
1609113600000 | 667.29 |
1609200000000 | 666.89 |
1609286400000 | 665.34 |
1609372800000 | 668.17 |
1609718400000 | 673.19 |
1609804800000 | 676.37 |
1609891200000 | 675.25 |
1609977600000 | 676.25 |
1610064000000 | 682.5599 |
1610323200000 | 687.35 |
1610409600000 | 685.46 |
1610496000000 | 690.59 |
1610582400000 | 694.48 |
1610668800000 | 692.6 |
1610928000000 | 692.87 |
1611014400000 | 693.61 |
1611100800000 | 691.49 |
1611187200000 | 688.5599 |
1611273600000 | 680.88 |
1611532800000 | 681.39 |
1611619200000 | 677.37 |
1611705600000 | 680.25 |
1611792000000 | 671.83 |
1611878400000 | 664.6 |
1612137600000 | 672.55 |
1612224000000 | 684.72 |
1612310400000 | 686.29 |
1612396800000 | 688.88 |
1612483200000 | 687.71 |
1612742400000 | 687.61 |
1612828800000 | 686.86 |
1612915200000 | 684.39 |
1613001600000 | 684.9299 |
1613088000000 | 685.45 |
1613347200000 | 687.61 |
1613433600000 | 690.23 |
1613520000000 | 697.6 |
1613606400000 | 694.32 |
1613692800000 | 696.35 |
1613952000000 | 698.76 |
1614038400000 | 701.55 |
1614124800000 | 699.7 |
1614211200000 | 702.57 |
1614297600000 | 699.39 |
1614556800000 | 708.59 |
1614643200000 | 708.37 |
1614729600000 | 716.57 |
1614816000000 | 715.83 |
1614902400000 | 719.07 |
1615161600000 | 718.45 |
1615248000000 | 717.35 |
1615334400000 | 720.01 |
1615420800000 | 721.9 |
1615507200000 | 724.52 |
1615766400000 | 728.9299 |
1615852800000 | 733.65 |
1615939200000 | 728.72 |
1616025600000 | 729.64 |
1616112000000 | 727.59 |
1616371200000 | 723.08 |
1616457600000 | 722.74 |
1616544000000 | 722.02 |
1616630400000 | 723.75 |
1616716800000 | 727.99 |
1616976000000 | 738.72 |
1617062400000 | 745.04 |
1617148800000 | 739.45 |
1617235200000 | 740.51 |
1617667200000 | 737.88 |
1617753600000 | 738.17 |
1617840000000 | 741.91 |
1617926400000 | 740.52 |
1618185600000 | 740.8099 |
1618272000000 | 739.16 |
1618358400000 | 740.5 |
1618444800000 | 743.16 |
1618531200000 | 750.65 |
1618790400000 | 755.64 |
1618876800000 | 754.78 |
1618963200000 | 756.5 |
1619049600000 | 756.5 |
1619136000000 | 757.85 |
1619395200000 | 765.48 |
1619481600000 | 761.08 |
1619568000000 | 759.87 |
1619654400000 | 760.94 |
1619740800000 | 760.4299 |
1620000000000 | 753.3099 |
1620086400000 | 747.46 |
1620172800000 | 750.13 |
1620259200000 | 752.29 |
1620345600000 | 755.96 |
1620604800000 | 761.34 |
1620691200000 | 746.3 |
1620777600000 | 736.48 |
1620864000000 | 730.5599 |
1620950400000 | 729.38 |
1621209600000 | 718.57 |
1621296000000 | 731.58 |
1621382400000 | 731.8099 |
1621468800000 | 725.46 |
1621555200000 | 731.19 |
1621814400000 | 731.01 |
1621900800000 | 734.54 |
1621987200000 | 736.7 |
1622073600000 | 738.35 |
1622160000000 | 744.37 |
1622419200000 | 746.1 |
1622505600000 | 748.79 |
1622592000000 | 753.1 |
1622678400000 | 758.59 |
1622764800000 | 754.32 |
1623024000000 | 753 |
1623110400000 | 754.09 |
1623196800000 | 752.25 |
1623283200000 | 758.39 |
1623369600000 | 764.66 |
1623628800000 | 764.91 |
1623715200000 | 762.0599 |
1623801600000 | 761.74 |
1623888000000 | 770.26 |
1623974400000 | 769.62 |
1624233600000 | 761.54 |
1624320000000 | 762.4 |
1624406400000 | 762.26 |
1624492800000 | 763.86 |
1624579200000 | 763.67 |
1624838400000 | 763.64 |
1624924800000 | 761.45 |
1625011200000 | 763.58 |
1625097600000 | 762.59 |
1625184000000 | 761.97 |
1625443200000 | 764.13 |
1625529600000 | 763.04 |
1625616000000 | 762.25 |
1625702400000 | 751.73 |
1625788800000 | 753.5599 |
1626048000000 | 754.35 |
1626134400000 | 760.74 |
1626220800000 | 759.28 |
1626307200000 | 761.53 |
1626393600000 | 761.12 |
1626652800000 | 751.37 |
1626739200000 | 752.28 |
1626825600000 | 751.39 |
1626912000000 | 756.96 |
1626998400000 | 758.1 |
1627257600000 | 752.99 |
1627344000000 | 748.99 |
1627430400000 | 752.95 |
1627516800000 | 753.4299 |
1627603200000 | 751.01 |
1627862400000 | 756.75 |
1627948800000 | 760.27 |
1628035200000 | 763.21 |
1628121600000 | 762.92 |
1628208000000 | 763.11 |
1628467200000 | 763.6 |
1628553600000 | 764.86 |
1628640000000 | 768.09 |
1628726400000 | 768.49 |
1628812800000 | 764.54 |
1629072000000 | 765.03 |
1629158400000 | 769.62 |
1629244800000 | 771.86 |
1629331200000 | 765.5 |
1629417600000 | 764.17 |
1629676800000 | 769.72 |
1629763200000 | 774.74 |
1629849600000 | 783.1799 |
1629936000000 | 783.86 |
1630022400000 | 786.37 |
1630281600000 | 795.3 |
1630368000000 | 799.83 |
1630454400000 | 796.47 |
1630540800000 | 799.01 |
1630627200000 | 801.72 |
1630886400000 | 803.2 |
1630972800000 | 803.2 |
1631059200000 | 801.07 |
1631145600000 | 801.46 |
1631232000000 | 801.53 |
1631491200000 | 806.49 |
1631577600000 | 803.91 |
1631664000000 | 802.16 |
1631750400000 | 802.28 |
1631836800000 | 798.62 |
1632096000000 | 785.78 |
1632182400000 | 790.35 |
1632268800000 | 793.6799 |
1632355200000 | 799.47 |
1632441600000 | 797.07 |
1632700800000 | 795.69 |
1632787200000 | 793.39 |
1632873600000 | 796.82 |
1632960000000 | 800.5599 |
1633046400000 | 796.75 |
1633305600000 | 791.12 |
1633392000000 | 792.91 |
1633478400000 | 798.87 |
1633564800000 | 806.1 |
1633651200000 | 806.66 |
1633910400000 | 808.39 |
1633996800000 | 811.05 |
1634083200000 | 812.15 |
1634169600000 | 814.52 |
1634256000000 | 818.04 |
1634515200000 | 817.88 |
1634601600000 | 816.82 |
1634688000000 | 815.92 |
1634774400000 | 808.98 |
1634860800000 | 811.91 |
1635120000000 | 816.36 |
1635206400000 | 818.6 |
1635292800000 | 815.69 |
1635379200000 | 806.48 |
1635465600000 | 809.5 |
1635724800000 | 803.97 |
1635811200000 | 802.76 |
1635897600000 | 803.72 |
1635984000000 | 810.8099 |
1636070400000 | 810.86 |
1636329600000 | 813.15 |
1636416000000 | 815.45 |
1636502400000 | 817.96 |
1636588800000 | 825.4299 |
1636675200000 | 821.38 |
1636934400000 | 822.95 |
1637020800000 | 822.05 |
1637107200000 | 824.9299 |
1637193600000 | 817.95 |
1637280000000 | 819.37 |
1637539200000 | 816.19 |
1637625600000 | 811.24 |
1637712000000 | 815.41 |
1637798400000 | 817.28 |
1637884800000 | 790.55 |
1638144000000 | 793.95 |
1638230400000 | 795.88 |
1638316800000 | 793.58 |
1638403200000 | 798.61 |
1638489600000 | 798.8099 |
1638748800000 | 798.58 |
1638835200000 | 807.33 |
1638921600000 | 805.57 |
1639008000000 | 810.8 |
1639094400000 | 806.76 |
1639353600000 | 802.16 |
1639440000000 | 796.4299 |
1639526400000 | 797.9299 |
1639612800000 | 801.02 |
1639699200000 | 804.85 |
1639958400000 | 794.32 |
1640044800000 | 802.74 |
1640131200000 | 802.53 |
1640217600000 | 811.62 |
1640304000000 | 811.4 |
1640563200000 | 815.49 |
1640649600000 | 820.03 |
1640736000000 | 814.27 |
1640822400000 | 817.0599 |
1640908800000 | 817.59 |
1641168000000 | 821.9 |
1641254400000 | 824.38 |
1641340800000 | 820.48 |
1641427200000 | 817 |
1641513600000 | 816.72 |
1641772800000 | 821.27 |
1641859200000 | 828.07 |
1641945600000 | 829.24 |
1642032000000 | 828.9299 |
1642118400000 | 825.54 |
1642377600000 | 826.27 |
1642464000000 | 826.33 |
1642550400000 | 829.51 |
1642636800000 | 832.67 |
1642723200000 | 830.2 |
1642982400000 | 820.67 |
1643068800000 | 819.1799 |
1643155200000 | 822.36 |
1643241600000 | 832.49 |
1643328000000 | 830.01 |
1643587200000 | 834.42 |
1643673600000 | 834.08 |
1643760000000 | 830.27 |
1643846400000 | 823.4299 |
1643932800000 | 821.6799 |
1644192000000 | 826.0599 |
1644278400000 | 833.17 |
1644364800000 | 841.82 |
1644451200000 | 844.41 |
1644537600000 | 846.57 |
1644796800000 | 845.91 |
1644883200000 | 847.45 |
1644969600000 | 850.62 |
1645056000000 | 848.9 |
1645142400000 | 849.71 |
1645401600000 | 841.75 |
1645488000000 | 840.64 |
1645574400000 | 842.59 |
1645660800000 | 823.99 |
1645747200000 | 829.76 |
1646006400000 | 824.13 |
1646092800000 | 832.02 |
1646179200000 | 835.09 |
1646265600000 | 845.86 |
1646352000000 | 844.4 |
1646611200000 | 826.62 |
1646697600000 | 821.97 |
1646784000000 | 819.98 |
1646870400000 | 828.19 |
1646956800000 | 827.9299 |
1647216000000 | 823.57 |
1647302400000 | 816.34 |
1647388800000 | 833.42 |
1647475200000 | 841.49 |
1647561600000 | 815.62 |
1647820800000 | 818.09 |
1647907200000 | 824.58 |
1647993600000 | 827.97 |
1648080000000 | 833.17 |
1648166400000 | 837.77 |
1648425600000 | 836.36 |
1648512000000 | 833.0599 |
1648598400000 | 831.85 |
1648684800000 | 835.76 |
1648771200000 | 848.63 |
1649030400000 | 855.97 |
1649116800000 | 856.47 |
1649203200000 | 855.55 |
1649289600000 | 847.39 |
1649376000000 | 855 |
1649635200000 | 849.3 |
1649721600000 | 850.22 |
1649808000000 | 854.83 |
1649894400000 | 860.6 |
1650326400000 | 857.95 |
1650412800000 | 852.59 |
1650499200000 | 851.94 |
1650585600000 | 850.81 |
1650844800000 | 838.59 |
1650931200000 | 842.02 |
1651017600000 | 848.79 |
1651104000000 | 855.12 |
1651190400000 | 855.28 |
1651449600000 | 852.68 |
1651536000000 | 852.25 |
1651622400000 | 854.73 |
1651708800000 | 848.76 |
1651795200000 | 833.39 |
1652054400000 | 827.44 |
1652140800000 | 827.09 |
1652227200000 | 826.88 |
1652313600000 | 828.52 |
1652400000000 | 837.37 |
1652659200000 | 839.31 |
1652745600000 | 838.44 |
1652832000000 | 840.03 |
1652918400000 | 831.39 |
1653004800000 | 844.36 |
1653264000000 | 838.33 |
1653350400000 | 829.73 |
1653436800000 | 836.7 |
1653523200000 | 836.7 |
1653609600000 | 843.64 |
1653868800000 | 841.32 |
1653955200000 | 849.6 |
1654041600000 | 848.82 |
1654128000000 | 844.12 |
1654214400000 | 840.68 |
1654473600000 | 838.12 |
1654560000000 | 833.88 |
1654646400000 | 833.88 |
1654732800000 | 834.95 |
1654819200000 | 831.19 |
1655078400000 | 819.89 |
1655164800000 | 823.22 |
1655251200000 | 822.27 |
1655337600000 | 814.82 |
1655424000000 | 813.21 |
1655683200000 | 803.51 |
1655769600000 | 808.17 |
1655856000000 | 798.15 |
1655942400000 | 798.19 |
1656028800000 | 801.64 |
1656288000000 | 802.87 |
1656374400000 | 810.71 |
1656460800000 | 806.76 |
1656547200000 | 799.9299 |
1656633600000 | 799.11 |
1656892800000 | 796.47 |
1656979200000 | 806.51 |
1657065600000 | 803.0599 |
1657152000000 | 811.07 |
1657238400000 | 815.66 |
1657497600000 | 815.85 |
1657584000000 | 814.25 |
1657670400000 | 808.76 |
1657756800000 | 811.95 |
1657843200000 | 809.07 |
1658102400000 | 809.07 |
1658188800000 | 807.28 |
1658275200000 | 811.5 |
1658361600000 | 814.19 |
1658448000000 | 814.32 |
1658707200000 | 818.04 |
1658793600000 | 825.73 |
1658880000000 | 832.54 |
1658966400000 | 836.8099 |
1659052800000 | 836.13 |
1659312000000 | 836.74 |
1659398400000 | 835.99 |
1659484800000 | 837.5 |
1659571200000 | 836.9299 |
1659657600000 | 846.45 |
1659916800000 | 847.09 |
1660003200000 | 849.56 |
1660089600000 | 845.01 |
1660176000000 | 851.52 |
1660262400000 | 864.46 |
1660521600000 | 866.43 |
1660608000000 | 869.54 |
1660694400000 | 870.77 |
1660780800000 | 867.88 |
1660867200000 | 868.32 |
1661126400000 | 868.82 |
1661212800000 | 868.21 |
1661299200000 | 866.51 |
1661385600000 | 873.19 |
1661472000000 | 870.22 |
1661731200000 | 867.31 |
1661817600000 | 866.78 |
1661904000000 | 856.62 |
1661990400000 | 857.86 |
1662076800000 | 855.55 |
1662336000000 | 865.87 |
1662422400000 | 863.99 |
1662508800000 | 856.4 |
1662595200000 | 859.4 |
1662681600000 | 859.9 |
1662940800000 | 856.61 |
1663027200000 | 861.12 |
1663113600000 | 855.27 |
1663200000000 | 850.47 |
1663286400000 | 841.76 |
1663545600000 | 842.46 |
1663632000000 | 848.57 |
1663718400000 | 854.05 |
1663804800000 | 858.1 |
1663891200000 | 852.96 |
1664150400000 | 837.42 |
1664236800000 | 838.76 |
1664323200000 | 830.09 |
1664409600000 | 814.84 |
1664496000000 | 815.16 |
1664755200000 | 824.5 |
1664841600000 | 823.1 |
1664928000000 | 828.51 |
1665014400000 | 829.64 |
1665100800000 | 827.98 |
1665360000000 | 831.61 |
1665446400000 | 822.88 |
1665532800000 | 821.41 |
1665619200000 | 818.04 |
1665705600000 | 816.63 |
1665964800000 | 818.69 |
1666051200000 | 822.69 |
1666137600000 | 828.1 |
1666224000000 | 830.49 |
1666310400000 | 836.52 |
1666569600000 | 824.49 |
1666656000000 | 820.77 |
1666742400000 | 819.41 |
1666828800000 | 833.57 |
1666915200000 | 835.64 |
1667174400000 | 839.57 |
1667260800000 | 851.63 |
1667347200000 | 852.41 |
1667433600000 | 856.96 |
1667520000000 | 860 |
1667779200000 | 855.35 |
1667865600000 | 848.39 |
1667952000000 | 851.38 |
1668038400000 | 833.44 |
1668124800000 | 837.64 |
1668384000000 | 836.71 |
1668470400000 | 837.15 |
1668556800000 | 826.4299 |
1668643200000 | 826.38 |
1668729600000 | 828.88 |
1668988800000 | 840.53 |
1669075200000 | 837.09 |
1669161600000 | 833.49 |
1669248000000 | 847.44 |
1669334400000 | 845.2 |
1669593600000 | 844.95 |
1669680000000 | 850.14 |
1669766400000 | 863.08 |
1669852800000 | 851.52 |
1669939200000 | 851.44 |
1670198400000 | 844.34 |
1670284800000 | 845.02 |
1670371200000 | 848.09 |
1670457600000 | 845.63 |
1670544000000 | 844.7 |
1670803200000 | 839.05 |
1670889600000 | 832.97 |
1670976000000 | 834.86 |
1671062400000 | 827.13 |
1671148800000 | 827.96 |
1671408000000 | 836.83 |
1671494400000 | 831.88 |
1671580800000 | 836.46 |
1671667200000 | 839.74 |
1671753600000 | 841.19 |
1672099200000 | 838.37 |
1672185600000 | 841.8 |
1672272000000 | 842.38 |
1672358400000 | 839.86 |
1672617600000 | 839.93 |
1672704000000 | 850.25 |
1672790400000 | 850.15 |
1672876800000 | 853.61 |
1672963200000 | 853.82 |
1673222400000 | 857.06 |
1673308800000 | 856.16 |
1673395200000 | 855.51 |
1673481600000 | 857.47 |
1673568000000 | 863.01 |
1673827200000 | 865.09 |
1673913600000 | 864.05 |
1674000000000 | 866.41 |
1674086400000 | 864.57 |
1674172800000 | 866.43 |
1674432000000 | 869.04 |
1674518400000 | 868.73 |
1674604800000 | 865.7 |
1674691200000 | 873.68 |
1674777600000 | 875.97 |
1675036800000 | 873.03 |
1675123200000 | 870.96 |
1675209600000 | 876.69 |
1675296000000 | 880.52 |
1675382400000 | 880.17 |
1675641600000 | 877.08 |
1675728000000 | 879.62 |
1675814400000 | 876.19 |
1675900800000 | 874.85 |
1675987200000 | 878.84 |
1676246400000 | 880.96 |
1676332800000 | 883.2 |
1676419200000 | 881.49 |
1676505600000 | 883.47 |
1676592000000 | 883.57 |
1676851200000 | 884.48 |
1676937600000 | 880.2 |
1677024000000 | 882.68 |
1677110400000 | 886.49 |
1677196800000 | 883.1 |
1677456000000 | 876.62 |
1677542400000 | 878.97 |
1677628800000 | 881.13 |
1677715200000 | 885.41 |
1677801600000 | 891.35 |
1678060800000 | 889.48 |
1678147200000 | 889.89 |
1678233600000 | 889.7 |
1678320000000 | 888.05 |
1678406400000 | 872.95 |
1678665600000 | 863.5 |
1678752000000 | 852.9 |
1678838400000 | 859.28 |
1678924800000 | 851.44 |
1679011200000 | 851.78 |
1679270400000 | 843.46 |
1679356800000 | 844.64 |
1679443200000 | 847.74 |
1679529600000 | 849.97 |
1679616000000 | 857.13 |
1679875200000 | 854.5 |
1679961600000 | 862.28 |
1680048000000 | 869.28 |
1680134400000 | 866.22 |
1680220800000 | 870.31 |
1680480000000 | 869.72 |
1680566400000 | 867.06 |
1680652800000 | 867.31 |
1680739200000 | 867.48 |
1681171200000 | 873.86 |
1681257600000 | 875.08 |
1681344000000 | 874.06 |
1681430400000 | 877.68 |
1681689600000 | 882.48 |
1681776000000 | 877.99 |
1681862400000 | 874.04 |
1681948800000 | 874.36 |
1682035200000 | 870.88 |
1682294400000 | 866.09 |
1682380800000 | 864.54 |
1682467200000 | 863.07 |
1682553600000 | 872.19 |
1682640000000 | 874.5 |
1682899200000 | 879.62 |
1682985600000 | 873.24 |
1683072000000 | 872.86 |
1683158400000 | 875.09 |
1683244800000 | 881.07 |
1683504000000 | 886.59 |
1683590400000 | 888.05 |
1683676800000 | 887.42 |
1683763200000 | 882.71 |
1683849600000 | 881.7 |
1684108800000 | 882.65 |
1684195200000 | 880.79 |
1684281600000 | 875.71 |
1684368000000 | 879.06 |
1684454400000 | 876.5 |
1684713600000 | 874.84 |
1684800000000 | 875.11 |
1684886400000 | 875.13 |
1684972800000 | 871.35 |
1685059200000 | 876.81 |
1685318400000 | 881.5 |
1685404800000 | 869.5 |
1685491200000 | 865.24 |
1685577600000 | 862.88 |
1685664000000 | 874.4 |
1685923200000 | 879 |
1686009600000 | 884.61 |
1686096000000 | 888.11 |
1686182400000 | 886.48 |
1686268800000 | 895.91 |
1686528000000 | 896.36 |
1686614400000 | 896.6 |
1686700800000 | 900 |
1686787200000 | 896.73 |
1686873600000 | 897.84 |
1687132800000 | 895.64 |
1687219200000 | 892.66 |
1687305600000 | 887.32 |
1687392000000 | 880.85 |
1687478400000 | 877.04 |
1687737600000 | 874.25 |
1687824000000 | 874.96 |
1687910400000 | 875.78 |
1687996800000 | 878.22 |
1688083200000 | 881.45 |
1688342400000 | 889.36 |
1688428800000 | 890.66 |
1688515200000 | 889.94 |
1688601600000 | 877.29 |
1688688000000 | 875.83 |
1688947200000 | 873.41 |
1689033600000 | 880.76 |
1689120000000 | 883.19 |
1689206400000 | 886.36 |
1689292800000 | 885.37 |
1689552000000 | 885.47 |
1689638400000 | 890.83 |
1689724800000 | 895.2 |
1689811200000 | 899.9 |
1689897600000 | 904.32 |
1690156800000 | 909.42 |
1690243200000 | 917.56 |
1690329600000 | 920.8 |
1690416000000 | 930.05 |
1690502400000 | 926.07 |
1690761600000 | 927.32 |
1690848000000 | 921.84 |
1690934400000 | 910.03 |
1691020800000 | 902.08 |
1691107200000 | 904.82 |
1691366400000 | 901.84 |
1691452800000 | 898.69 |
1691539200000 | 900.51 |
1691625600000 | 902.55 |
1691712000000 | 901.03 |
1691971200000 | 897.3 |
1692057600000 | 889.13 |
1692144000000 | 894.3 |
1692230400000 | 888.37 |
1692316800000 | 886.08 |
1692576000000 | 885.51 |
1692662400000 | 894.7 |
1692748800000 | 901.52 |
1692835200000 | 902.16 |
1692921600000 | 907.71 |
1693180800000 | 911.63 |
1693267200000 | 914.3 |
1693353600000 | 905.56 |
1693440000000 | 899.07 |
1693526400000 | 904.81 |
1693785600000 | 904.04 |
1693872000000 | 901.2 |
1693958400000 | 898.08 |
1694044800000 | 896.37 |
1694131200000 | 898.87 |
1694390400000 | 904.49 |
1694476800000 | 903.58 |
1694563200000 | 904.85 |
1694649600000 | 911.55 |
1694736000000 | 908.03 |
1694995200000 | 905.13 |
1695081600000 | 907.04 |
1695168000000 | 912.66 |
1695254400000 | 905.62 |
1695340800000 | 909.61 |
1695600000000 | 906.6 |
1695686400000 | 898.46 |
1695772800000 | 896.67 |
1695859200000 | 891.88 |
1695945600000 | 897.82 |
1696204800000 | 894.32 |
1696291200000 | 882.68 |
1696377600000 | 875.99 |
1696464000000 | 864.53 |
1696550400000 | 868.03 |
1696809600000 | 864.21 |
1696896000000 | 878.58 |
1696982400000 | 885.69 |
1697068800000 | 886.84 |
1697155200000 | 884.24 |
1697414400000 | 883.32 |
1697500800000 | 883.76 |
1697587200000 | 876.74 |
1697673600000 | 869.56 |
1697760000000 | 862.64 |
1698019200000 | 857.76 |
1698105600000 | 864.09 |
1698192000000 | 863.92 |
1698278400000 | 866.19 |
1698364800000 | 867.02 |
1698624000000 | 861.66 |
1698710400000 | 869 |
1698796800000 | 879.96 |
1698883200000 | 892.43 |
1698969600000 | 903.51 |
1699228800000 | 907.85 |
1699315200000 | 907.24 |
1699401600000 | 906.6 |
1699488000000 | 899.87 |
1699574400000 | 897.92 |
1699833600000 | 896.96 |
1699920000000 | 902.41 |
1700006400000 | 914.93 |
1700092800000 | 908.77 |
1700179200000 | 904.3 |
1700438400000 | 905.1 |
1700524800000 | 902.15 |
1700611200000 | 904.29 |
1700697600000 | 905.55 |
1700784000000 | 902.76 |
1701043200000 | 901.32 |
1701129600000 | 902.52 |
1701216000000 | 902.83 |
1701302400000 | 903.07 |
1701388800000 | 918.54 |
1701648000000 | 921.75 |
1701734400000 | 921.1 |
1701820800000 | 928.64 |
1701907200000 | 926.67 |
1701993600000 | 927.06 |
1702252800000 | 921.8 |
1702339200000 | 918.19 |
1702425600000 | 920.59 |
1702512000000 | 932.39 |
1702598400000 | 937.95 |
1702857600000 | 931.77 |
1702944000000 | 933.33 |
1703030400000 | 933.87 |
1703116800000 | 935.79 |
1703203200000 | 937.36 |
1703635200000 | 945.1 |
1703721600000 | 948.76 |
1703808000000 | 957.09 |
1704153600000 | 957.44 |
1704240000000 | 952.68 |
1704326400000 | 947.64 |
1704412800000 | 948.79 |
1704672000000 | 947.27 |
1704758400000 | 946.85 |
1704844800000 | 941.49 |
1704931200000 | 944.2 |
1705017600000 | 946.4 |
1705276800000 | 947.95 |
1705363200000 | 941.31 |
1705449600000 | 932.82 |
1705536000000 | 933.42 |
1705622400000 | 936.79 |
1705881600000 | 934.58 |
1705968000000 | 939.94 |
1706054400000 | 945.75 |
1706140800000 | 951.34 |
1706227200000 | 950.68 |
1706486400000 | 955.29 |
1706572800000 | 949.31 |
1706659200000 | 953.14 |
1706745600000 | 961.46 |
1706832000000 | 961.81 |
1707091200000 | 964.75 |
1707177600000 | 975.16 |
1707264000000 | 975.35 |
1707350400000 | 971.2 |
1707436800000 | 965.13 |
1707696000000 | 968.02 |
1707782400000 | 968.1 |
1707868800000 | 971.81 |
1707955200000 | 975 |
1708041600000 | 981.25 |
1708300800000 | 984.69 |
1708387200000 | 982.99 |
1708473600000 | 979.59 |
1708560000000 | 981.71 |
1708646400000 | 972.47 |
1708905600000 | 967.75 |
1708992000000 | 973.44 |
1709078400000 | 968.44 |
1709164800000 | 973.28 |
1709251200000 | 976.36 |
1709510400000 | 974.66 |
1709596800000 | 973.55 |
1709683200000 | 976.18 |
1709769600000 | 977.65 |
1709856000000 | 979.25 |
1710115200000 | 977.74 |
1710201600000 | 981.48 |
1710288000000 | 983.09 |
1710374400000 | 989.73 |
1710460800000 | 983.35 |
1710720000000 | 979.27 |
1710806400000 | 976.28 |
1710892800000 | 984 |
1710979200000 | 987.96 |
1711065600000 | 984.93 |
1711324800000 | 980.6 |
1711411200000 | 980.19 |
1711497600000 | 989.67 |
1711584000000 | 989 |
1712016000000 | 989.43 |
1712102400000 | 983.42 |
1712188800000 | 991.25 |
1712275200000 | 989.52 |
1712534400000 | 991.61 |
1712620800000 | 999.02 |
1712707200000 | 998.68 |
1712793600000 | 998.11 |
1712880000000 | 988.71 |
1713139200000 | 980.54 |
1713225600000 | 958.4 |
1713312000000 | 962.35 |
1713398400000 | 960.22 |
1713484800000 | 954.9 |
1713744000000 | 961.88 |
1713830400000 | 960.72 |
1713916800000 | 959.65 |
1714003200000 | 954.85 |
1714089600000 | 970.57 |
1714348800000 | 980.85 |
1714435200000 | 974.82 |
1714521600000 | 976.68 |
1714608000000 | 986.31 |
1714694400000 | 992.13 |
1714953600000 | 994.39 |
1715040000000 | 994.69 |
1715126400000 | 996.34 |
1715212800000 | 990.3 |
1715299200000 | 994.81 |
1715558400000 | 996.41 |
1715644800000 | 993.43 |
1715731200000 | 1004.24 |
1715817600000 | 1008.4 |
1715904000000 | 1006.86 |
1716163200000 | 1012.54 |
1716249600000 | 1009.69 |
1716336000000 | 1004.42 |
1716422400000 | 999.61 |
1716508800000 | 998.55 |
1716768000000 | 997.23 |
1716854400000 | 994.34 |
1716940800000 | 988.39 |
1717027200000 | 972.26 |
1717113600000 | 963.13 |
1717372800000 | 969.1 |
1717459200000 | 964.85 |
1717545600000 | 963.85 |
1717632000000 | 966.73 |
1717718400000 | 964.61 |
1717977600000 | 961.89 |
1718064000000 | 963.33 |
1718150400000 | 952.26 |
1718236800000 | 960.58 |
1718323200000 | 971.91 |
1718582400000 | 966.08 |
1718668800000 | 985.04 |
1718755200000 | 989.64 |
1718841600000 | 989.67 |
1718928000000 | 993.37 |
1719187200000 | 992.22 |
1719273600000 | 991.09 |
1719360000000 | 987.16 |
1719446400000 | 982.6 |
1719532800000 | 988.77 |
1719792000000 | 989.42 |
1719878400000 | 979.77 |
1719964800000 | 987.97 |
1720051200000 | 999.06 |
1720137600000 | 998.28 |
1720396800000 | 1002.23 |
1720483200000 | 1004.68 |
1720569600000 | 1007.59 |
1720656000000 | 1009.23 |
1720742400000 | 1008.9 |
1721001600000 | 1009.32 |
1721088000000 | 1012.97 |
1721174400000 | 1002.98 |
1721260800000 | 999.24 |
1721347200000 | 996.71 |
1721606400000 | 1001.08 |
1721692800000 | 998.32 |
1721779200000 | 989.98 |
1721865600000 | 988.03 |
1721952000000 | 990.85 |
1722211200000 | 991.79 |
1722297600000 | 994.5 |
1722384000000 | 1001.81 |
1722470400000 | 1006.51 |
1722556800000 | 980.56 |
1722816000000 | 942.84 |
1722902400000 | 959.4 |
1722988800000 | 974.99 |
1723075200000 | 979.82 |
1723161600000 | 994.51 |
1723420800000 | 998.86 |
1723507200000 | 1004.33 |
1723593600000 | 1010.27 |
1723680000000 | 1012.08 |
1723766400000 | 1016.5 |
1724025600000 | 1024.3 |
STOXX Emerging Markets Diversification Select 100 EUR | STOXX Emerging Markets Total Market | |
---|---|---|
2017 | 12.0406996 | 17.6606375 |
2018 | -3.5014152 | -8.9717031 |
2019 | 16.5561956 | 18.4007268 |
2020 | -8.9324241 | 3.3819388 |
2021 | 22.5541564 | 18.9705002 |
2022 | 2.7560894 | -12.9773835 |
2023 | 14.1911733 | 15.5650898 |
2024 | 8.2034757 | 22.2930745 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0298436905 | EDEDSP | EDEDSP INDEX | .EDEDSP |
Gross Return EUR | CH0298436921 | EDEDSGR | EDEDSGR INDEX | .EDEDSGR |
Net Return EUR | CH0298436913 | EDEDSR | .EDEDSR |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
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/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
STRATEGY INDICES
STOXX Emerging Markets Diversification Select 100 EUR
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RICHTER GEDEON | Health Care | Hungary | 1.496% |
OPAP | Travel and Leisure | Greece | 1.469% |
MONETA MONEY BANK | Banks | Czech Republic | 1.461% |
HCL Technologies | Technology | India | 1.395% |
OTE | Telecommunications | Greece | 1.362% |
Sime Darby Bhd | Retail | Malaysia | 1.344% |
BBSEGURIDADE ON NM | Insurance | Brazil | 1.311% |
UNITED PLANTATIONS | Food, Beverage and Tobacco | Malaysia | 1.283% |
MOL Hungarian Oil and Gas | Energy | Hungary | 1.249% |
RESILIENT REIT | Real Estate | South Africa | 1.242% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.