Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets Diversification Select 100 USD
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets Diversification Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.1 | 0.2 | 196.1 |
STOXX Emerging Markets Total Market | 13,406.1 | 7,603.4 | 1.7 | 0.3 | 744.6 | 0.0 | 9.8 | 0.0 | 4.8 |
Supersector weighting (top 10)
Energy | 16.6 |
---|---|
Utilities | 12.5 |
Food, Beverage and Tobacco | 11.1 |
Banks | 11.1 |
Telecommunications | 10.4 |
Industrial Goods and Services | 9.2 |
Basic Resources | 4.9 |
Technology | 4.9 |
Insurance | 4.6 |
Financial Services | 3.3 |
Country weighting
China | 27.3 |
---|---|
Malaysia | 12.6 |
Brazil | 11.5 |
Taiwan | 8.6 |
Indonesia | 8.4 |
Thailand | 6.9 |
Philippines | 4.6 |
Vietnam | 4.1 |
Greece | 3.9 |
Czech Republic | 2.8 |
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 USD | -1.7 | 8.7 | 16.4 | 32.3 | 49.8 | N/A | N/A | 16.7 | 9.9 | 8.5 |
STOXX Emerging Markets Total Market | -3.0 | 6.8 | 12.8 | 8.8 | 38.1 | N/A | N/A | 13.0 | 2.9 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets Diversification Select 100 USD | N/A | N/A | 10.4 | 10.8 | 12.6 | N/A | N/A | 1.1 | 0.7 | 0.6 |
STOXX Emerging Markets Total Market | N/A | N/A | 12.9 | 14.2 | 16.8 | N/A | N/A | 0.7 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets Diversification Select 100 USD | 0.7 | 0.8 | 0.8 | 0.8 | 0.9 | 7.9 | 8.2 | 8.1 | 7.9 | 8.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets Diversification Select 100 USD | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 2.0 | 0.2 | 0.3 | 0.7 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Emerging Markets Diversification Select 100 USD
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 USD | 8.7 | 8.6 | 8.6 | 8.6 | 1.1 | 6.5 | 0.4 | 2.1 |
STOXX Emerging Markets Total Market | 14.7 | 13.4 | 12.9 | 12.9 | 1.7 | 2.7 | 0.7 | 15.6 |
Performance and annual returns
STOXX Emerging Markets Diversification Select 100 USD | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.63 |
1087948800000 | 100.14 |
1088035200000 | 101.15 |
1088121600000 | 101.44 |
1088380800000 | 101.78 |
1088467200000 | 102.23 |
1088553600000 | 102.87 |
1088640000000 | 103.71 |
1088726400000 | 104.04 |
1088985600000 | 104.32 |
1089072000000 | 104.22 |
1089158400000 | 104.94 |
1089244800000 | 104.42 |
1089331200000 | 104.82 |
1089590400000 | 105 |
1089676800000 | 104.78 |
1089763200000 | 104.18 |
1089849600000 | 104.13 |
1089936000000 | 104.99 |
1090195200000 | 105.02 |
1090281600000 | 104.57 |
1090368000000 | 104.28 |
1090454400000 | 103.74 |
1090540800000 | 103.12 |
1090800000000 | 102.38 |
1090886400000 | 102.5 |
1090972800000 | 102.92 |
1091059200000 | 103.35 |
1091145600000 | 103.7 |
1091404800000 | 103.14 |
1091491200000 | 102.96 |
1091577600000 | 102.7 |
1091664000000 | 102.84 |
1091750400000 | 102.93 |
1092009600000 | 103.32 |
1092096000000 | 103.58 |
1092182400000 | 102.56 |
1092268800000 | 102.42 |
1092355200000 | 102.44 |
1092614400000 | 102.34 |
1092700800000 | 103.08 |
1092787200000 | 103.31 |
1092873600000 | 103.8 |
1092960000000 | 103.94 |
1093219200000 | 103.64 |
1093305600000 | 104.22 |
1093392000000 | 104.44 |
1093478400000 | 104.85 |
1093564800000 | 104.77 |
1093824000000 | 105.21 |
1093910400000 | 106.09 |
1093996800000 | 106.39 |
1094083200000 | 107.21 |
1094169600000 | 107.21 |
1094428800000 | 107.69 |
1094515200000 | 107.74 |
1094601600000 | 108.05 |
1094688000000 | 108.34 |
1094774400000 | 108.49 |
1095033600000 | 109.27 |
1095120000000 | 110.54 |
1095206400000 | 110.84 |
1095292800000 | 111.72 |
1095379200000 | 111.96 |
1095638400000 | 112.33 |
1095724800000 | 113.02 |
1095811200000 | 112.33 |
1095897600000 | 112.06 |
1095984000000 | 112.04 |
1096243200000 | 111.18 |
1096329600000 | 111.24 |
1096416000000 | 111.64 |
1096502400000 | 112.18 |
1096588800000 | 113.79 |
1096848000000 | 115.41 |
1096934400000 | 115.19 |
1097020800000 | 114.89 |
1097107200000 | 115.04 |
1097193600000 | 115.59 |
1097452800000 | 115.6 |
1097539200000 | 114.31 |
1097625600000 | 114 |
1097712000000 | 112.94 |
1097798400000 | 113.35 |
1098057600000 | 113.62 |
1098144000000 | 114.56 |
1098230400000 | 113.47 |
1098316800000 | 113.99 |
1098403200000 | 114.61 |
1098662400000 | 113.47 |
1098748800000 | 113.71 |
1098835200000 | 114.45 |
1098921600000 | 115.46 |
1099008000000 | 115.81 |
1099267200000 | 115.99 |
1099353600000 | 117.17 |
1099440000000 | 118.32 |
1099526400000 | 118.75 |
1099612800000 | 119.39 |
1099872000000 | 118.63 |
1099958400000 | 118.93 |
1100044800000 | 119.79 |
1100131200000 | 119.63 |
1100217600000 | 120.97 |
1100476800000 | 121.15 |
1100563200000 | 121.12 |
1100649600000 | 122.94 |
1100736000000 | 123.25 |
1100822400000 | 122.98 |
1101081600000 | 122.75 |
1101168000000 | 123.81 |
1101254400000 | 124.67 |
1101340800000 | 125.13 |
1101427200000 | 125.64 |
1101686400000 | 126.43 |
1101772800000 | 127.35 |
1101859200000 | 127.92 |
1101945600000 | 128.91 |
1102032000000 | 129.4 |
1102291200000 | 129.68 |
1102377600000 | 128.91 |
1102464000000 | 127.45 |
1102550400000 | 126.65 |
1102636800000 | 126.13 |
1102896000000 | 127.84 |
1102982400000 | 128.81 |
1103068800000 | 129.93 |
1103155200000 | 130.05 |
1103241600000 | 130.33 |
1103500800000 | 131.69 |
1103587200000 | 131.57 |
1103673600000 | 131.85 |
1103760000000 | 132.09 |
1103846400000 | 131.89 |
1104105600000 | 132.38 |
1104192000000 | 132.96 |
1104278400000 | 133.74 |
1104364800000 | 134.28 |
1104451200000 | 134.76 |
1104710400000 | 134.61 |
1104796800000 | 133.44 |
1104883200000 | 132.66 |
1104969600000 | 131.4 |
1105056000000 | 131.97 |
1105315200000 | 131.57 |
1105401600000 | 131.55 |
1105488000000 | 132.05 |
1105574400000 | 132.89 |
1105660800000 | 132.69 |
1105920000000 | 132.73 |
1106006400000 | 131.72 |
1106092800000 | 132.07 |
1106179200000 | 131.1 |
1106265600000 | 131.39 |
1106524800000 | 131.71 |
1106611200000 | 131.84 |
1106697600000 | 132.77 |
1106784000000 | 132.99 |
1106870400000 | 133.68 |
1107129600000 | 134.9 |
1107216000000 | 134.43 |
1107302400000 | 135.25 |
1107388800000 | 136.06 |
1107475200000 | 137.55 |
1107734400000 | 138.04 |
1107820800000 | 137.62 |
1107907200000 | 137.89 |
1107993600000 | 138.29 |
1108080000000 | 138.52 |
1108339200000 | 139.61 |
1108425600000 | 139.99 |
1108512000000 | 139.66 |
1108598400000 | 140.52 |
1108684800000 | 140.76 |
1108944000000 | 141.06 |
1109030400000 | 141.81 |
1109116800000 | 141.76 |
1109203200000 | 142.52 |
1109289600000 | 143.24 |
1109548800000 | 144.18 |
1109635200000 | 143.5 |
1109721600000 | 142.34 |
1109808000000 | 143.06 |
1109894400000 | 143.98 |
1110153600000 | 145.18 |
1110240000000 | 145.11 |
1110326400000 | 145.04 |
1110412800000 | 144.59 |
1110499200000 | 144.39 |
1110758400000 | 142.97 |
1110844800000 | 141.65 |
1110931200000 | 141.19 |
1111017600000 | 140.59 |
1111104000000 | 140.81 |
1111363200000 | 139.3 |
1111449600000 | 138.62 |
1111536000000 | 136.58 |
1111622400000 | 136.02 |
1112054400000 | 134.77 |
1112140800000 | 135.23 |
1112227200000 | 136.98 |
1112313600000 | 138.51 |
1112572800000 | 136.7 |
1112659200000 | 137.12 |
1112745600000 | 137.73 |
1112832000000 | 138.15 |
1112918400000 | 137.77 |
1113177600000 | 138.07 |
1113264000000 | 137.64 |
1113350400000 | 138.34 |
1113436800000 | 136.43 |
1113523200000 | 135.27 |
1113782400000 | 133.89 |
1113868800000 | 135.2 |
1113955200000 | 135.9 |
1114041600000 | 136.08 |
1114128000000 | 136.68 |
1114387200000 | 136.39 |
1114473600000 | 136.41 |
1114560000000 | 136 |
1114646400000 | 134.41 |
1114732800000 | 134.62 |
1114992000000 | 135.21 |
1115078400000 | 136.01 |
1115164800000 | 138.5 |
1115251200000 | 139.15 |
1115337600000 | 139.48 |
1115596800000 | 139.22 |
1115683200000 | 138.32 |
1115769600000 | 137.89 |
1115856000000 | 137.44 |
1115942400000 | 137.12 |
1116201600000 | 136.41 |
1116288000000 | 136.29 |
1116374400000 | 137.36 |
1116460800000 | 137.99 |
1116547200000 | 137.29 |
1116806400000 | 137.08 |
1116892800000 | 137.17 |
1116979200000 | 136.74 |
1117065600000 | 136.87 |
1117152000000 | 138.08 |
1117411200000 | 138.52 |
1117497600000 | 138.11 |
1117584000000 | 137.91 |
1117670400000 | 138.51 |
1117756800000 | 139.98 |
1118016000000 | 139.75 |
1118102400000 | 139.69 |
1118188800000 | 140.25 |
1118275200000 | 139.29 |
1118361600000 | 139.87 |
1118620800000 | 139.67 |
1118707200000 | 140.18 |
1118793600000 | 141.02 |
1118880000000 | 141.71 |
1118966400000 | 142.31 |
1119225600000 | 142.13 |
1119312000000 | 142.47 |
1119398400000 | 143.23 |
1119484800000 | 142.98 |
1119571200000 | 143.09 |
1119830400000 | 142.95 |
1119916800000 | 142.46 |
1120003200000 | 142.51 |
1120089600000 | 142.26 |
1120176000000 | 142.94 |
1120435200000 | 142.39 |
1120521600000 | 141.57 |
1120608000000 | 141.4 |
1120694400000 | 140.07 |
1120780800000 | 140.44 |
1121040000000 | 141.84 |
1121126400000 | 143.27 |
1121212800000 | 143.73 |
1121299200000 | 144.35 |
1121385600000 | 144.17 |
1121644800000 | 144.86 |
1121731200000 | 145.05 |
1121817600000 | 145.57 |
1121904000000 | 146.82 |
1121990400000 | 147.65 |
1122249600000 | 147.37 |
1122336000000 | 147.15 |
1122422400000 | 148.11 |
1122508800000 | 148.79 |
1122595200000 | 149.56 |
1122854400000 | 150.63 |
1122940800000 | 152.42 |
1123027200000 | 153.34 |
1123113600000 | 153.61 |
1123200000000 | 153.64 |
1123459200000 | 153.07 |
1123545600000 | 153.04 |
1123632000000 | 154.4 |
1123718400000 | 154.38 |
1123804800000 | 153.58 |
1124064000000 | 153.28 |
1124150400000 | 152.77 |
1124236800000 | 152.54 |
1124323200000 | 151.32 |
1124409600000 | 150.71 |
1124668800000 | 151.63 |
1124755200000 | 151.15 |
1124841600000 | 150.67 |
1124928000000 | 151.04 |
1125014400000 | 151.58 |
1125273600000 | 150.36 |
1125360000000 | 151.03 |
1125446400000 | 152.52 |
1125532800000 | 154.61 |
1125619200000 | 155.92 |
1125878400000 | 155.91 |
1125964800000 | 156.02 |
1126051200000 | 156.77 |
1126137600000 | 157.75 |
1126224000000 | 157.99 |
1126483200000 | 158.21 |
1126569600000 | 157.69 |
1126656000000 | 158.25 |
1126742400000 | 158.77 |
1126828800000 | 159.34 |
1127088000000 | 159.96 |
1127174400000 | 160.44 |
1127260800000 | 160.75 |
1127347200000 | 158.77 |
1127433600000 | 158.93 |
1127692800000 | 160.32 |
1127779200000 | 160.62 |
1127865600000 | 160.57 |
1127952000000 | 160.77 |
1128038400000 | 162.05 |
1128297600000 | 162.76 |
1128384000000 | 163.15 |
1128470400000 | 161.54 |
1128556800000 | 158.96 |
1128643200000 | 159.29 |
1128902400000 | 159.6 |
1128988800000 | 159.86 |
1129075200000 | 158.81 |
1129161600000 | 156.19 |
1129248000000 | 155.24 |
1129507200000 | 156.03 |
1129593600000 | 154.7 |
1129680000000 | 152.57 |
1129766400000 | 151.95 |
1129852800000 | 152.34 |
1130112000000 | 152.4 |
1130198400000 | 152.65 |
1130284800000 | 152 |
1130371200000 | 150.01 |
1130457600000 | 149.95 |
1130716800000 | 151.77 |
1130803200000 | 152.89 |
1130889600000 | 154.16 |
1130976000000 | 154.59 |
1131062400000 | 153.63 |
1131321600000 | 153.89 |
1131408000000 | 153.54 |
1131494400000 | 154.2 |
1131580800000 | 154.25 |
1131667200000 | 154.99 |
1131926400000 | 154.44 |
1132012800000 | 153.97 |
1132099200000 | 154.77 |
1132185600000 | 156.55 |
1132272000000 | 157.01 |
1132531200000 | 156.96 |
1132617600000 | 156.15 |
1132704000000 | 157.38 |
1132790400000 | 157.9 |
1132876800000 | 158.37 |
1133136000000 | 158.34 |
1133222400000 | 158.35 |
1133308800000 | 158.39 |
1133395200000 | 159 |
1133481600000 | 160.05 |
1133740800000 | 159.76 |
1133827200000 | 160.79 |
1133913600000 | 161.13 |
1134000000000 | 160.75 |
1134086400000 | 160.71 |
1134345600000 | 161.57 |
1134432000000 | 161.57 |
1134518400000 | 162.03 |
1134604800000 | 161.56 |
1134691200000 | 162.2 |
1134950400000 | 162.81 |
1135036800000 | 163.02 |
1135123200000 | 163.25 |
1135209600000 | 162.93 |
1135296000000 | 163.27 |
1135641600000 | 163.39 |
1135728000000 | 163.4 |
1135814400000 | 164.46 |
1135900800000 | 164.9 |
1136160000000 | 164.74 |
1136246400000 | 166.47 |
1136332800000 | 170.42 |
1136419200000 | 171.78 |
1136505600000 | 173.33 |
1136764800000 | 175.05 |
1136851200000 | 173.87 |
1136937600000 | 174.81 |
1137024000000 | 176.08 |
1137110400000 | 175.25 |
1137369600000 | 175.14 |
1137456000000 | 173.58 |
1137542400000 | 171.8 |
1137628800000 | 174.05 |
1137715200000 | 175.81 |
1137974400000 | 174.47 |
1138060800000 | 175.42 |
1138147200000 | 176.39 |
1138233600000 | 176.94 |
1138320000000 | 177.82 |
1138579200000 | 177.34 |
1138665600000 | 177.63 |
1138752000000 | 177.43 |
1138838400000 | 176.42 |
1138924800000 | 176.25 |
1139184000000 | 178.12 |
1139270400000 | 177.35 |
1139356800000 | 175.93 |
1139443200000 | 177.21 |
1139529600000 | 178.43 |
1139788800000 | 177.31 |
1139875200000 | 177.05 |
1139961600000 | 177.48 |
1140048000000 | 178.43 |
1140134400000 | 179.8 |
1140393600000 | 179.2 |
1140480000000 | 178.36 |
1140566400000 | 178.39 |
1140652800000 | 179.05 |
1140739200000 | 179.91 |
1140998400000 | 181.41 |
1141084800000 | 179.98 |
1141171200000 | 181.25 |
1141257600000 | 182.44 |
1141344000000 | 181.81 |
1141603200000 | 181.11 |
1141689600000 | 177.44 |
1141776000000 | 175.26 |
1141862400000 | 175.95 |
1141948800000 | 176.72 |
1142208000000 | 176.86 |
1142294400000 | 177.92 |
1142380800000 | 179.18 |
1142467200000 | 179.83 |
1142553600000 | 180.04 |
1142812800000 | 180.3 |
1142899200000 | 178.77 |
1142985600000 | 178.43 |
1143072000000 | 178.7 |
1143158400000 | 179.42 |
1143417600000 | 180.04 |
1143504000000 | 178.95 |
1143590400000 | 178.97 |
1143676800000 | 180.84 |
1143763200000 | 181.9 |
1144022400000 | 183.98 |
1144108800000 | 186.15 |
1144195200000 | 188.18 |
1144281600000 | 188.3 |
1144368000000 | 187.82 |
1144627200000 | 187.58 |
1144713600000 | 187.21 |
1144800000000 | 186.48 |
1144886400000 | 185.58 |
1145318400000 | 189.41 |
1145404800000 | 190.17 |
1145491200000 | 190.88 |
1145577600000 | 191.17 |
1145836800000 | 191.87 |
1145923200000 | 190.92 |
1146009600000 | 192.53 |
1146096000000 | 192.9 |
1146182400000 | 193.73 |
1146441600000 | 194.53 |
1146528000000 | 195.64 |
1146614400000 | 196.21 |
1146700800000 | 196.93 |
1146787200000 | 198.5 |
1147046400000 | 200.69 |
1147132800000 | 200.97 |
1147219200000 | 200.58 |
1147305600000 | 199.62 |
1147392000000 | 197.25 |
1147651200000 | 191.64 |
1147737600000 | 191.82 |
1147824000000 | 190.9 |
1147910400000 | 186.03 |
1147996800000 | 183.62 |
1148256000000 | 177.19 |
1148342400000 | 179.32 |
1148428800000 | 176.02 |
1148515200000 | 176.79 |
1148601600000 | 179.87 |
1148860800000 | 180.32 |
1148947200000 | 177.14 |
1149033600000 | 176.65 |
1149120000000 | 177.26 |
1149206400000 | 179.32 |
1149465600000 | 177.71 |
1149552000000 | 174.62 |
1149638400000 | 171.68 |
1149724800000 | 167.18 |
1149811200000 | 168.36 |
1150070400000 | 166.01 |
1150156800000 | 161.46 |
1150243200000 | 160.78 |
1150329600000 | 163.44 |
1150416000000 | 166.12 |
1150675200000 | 164.51 |
1150761600000 | 163.24 |
1150848000000 | 163.8 |
1150934400000 | 164.95 |
1151020800000 | 164.29 |
1151280000000 | 164.41 |
1151366400000 | 165.01 |
1151452800000 | 165.8 |
1151539200000 | 167.78 |
1151625600000 | 170.89 |
1151884800000 | 172.66 |
1151971200000 | 174.16 |
1152057600000 | 171.77 |
1152144000000 | 172.44 |
1152230400000 | 172.9 |
1152489600000 | 174.13 |
1152576000000 | 173.72 |
1152662400000 | 173.76 |
1152748800000 | 171.02 |
1152835200000 | 168.1 |
1153094400000 | 164.78 |
1153180800000 | 165.94 |
1153267200000 | 167.16 |
1153353600000 | 169.3 |
1153440000000 | 169.36 |
1153699200000 | 169.37 |
1153785600000 | 170.59 |
1153872000000 | 171.31 |
1153958400000 | 173.5 |
1154044800000 | 173.99 |
1154304000000 | 174.92 |
1154390400000 | 173.18 |
1154476800000 | 174.42 |
1154563200000 | 174.6 |
1154649600000 | 175.94 |
1154908800000 | 176.19 |
1154995200000 | 176.4 |
1155081600000 | 177.15 |
1155168000000 | 176.76 |
1155254400000 | 176.44 |
1155513600000 | 176.07 |
1155600000000 | 176.63 |
1155686400000 | 177.99 |
1155772800000 | 178.69 |
1155859200000 | 178.49 |
1156118400000 | 177.78 |
1156204800000 | 177.99 |
1156291200000 | 177.62 |
1156377600000 | 176.98 |
1156464000000 | 177.02 |
1156723200000 | 177.38 |
1156809600000 | 178.83 |
1156896000000 | 180.69 |
1156982400000 | 180.56 |
1157068800000 | 181.69 |
1157328000000 | 182.96 |
1157414400000 | 183.1 |
1157500800000 | 182.01 |
1157587200000 | 180.99 |
1157673600000 | 181.28 |
1157932800000 | 179.8 |
1158019200000 | 180.6 |
1158105600000 | 181.91 |
1158192000000 | 182.34 |
1158278400000 | 182.5 |
1158537600000 | 185.23 |
1158624000000 | 185.08 |
1158710400000 | 184.33 |
1158796800000 | 184.63 |
1158883200000 | 184.14 |
1159142400000 | 185.02 |
1159228800000 | 185.29 |
1159315200000 | 186.1 |
1159401600000 | 185.78 |
1159488000000 | 185.89 |
1159747200000 | 187.95 |
1159833600000 | 188.07 |
1159920000000 | 187.98 |
1160006400000 | 189.59 |
1160092800000 | 189.2 |
1160352000000 | 189.11 |
1160438400000 | 189.98 |
1160524800000 | 190.66 |
1160611200000 | 191.62 |
1160697600000 | 193.76 |
1160956800000 | 194.41 |
1161043200000 | 193.71 |
1161129600000 | 194.01 |
1161216000000 | 193.92 |
1161302400000 | 195.05 |
1161561600000 | 195.12 |
1161648000000 | 195.59 |
1161734400000 | 195.48 |
1161820800000 | 196.28 |
1161907200000 | 196.47 |
1162166400000 | 195.71 |
1162252800000 | 196.76 |
1162339200000 | 198.13 |
1162425600000 | 198.79 |
1162512000000 | 200.75 |
1162771200000 | 201.3 |
1162857600000 | 203.36 |
1162944000000 | 203.97 |
1163030400000 | 203.7 |
1163116800000 | 203.63 |
1163376000000 | 204.3 |
1163462400000 | 205.84 |
1163548800000 | 206.19 |
1163635200000 | 206.79 |
1163721600000 | 206.85 |
1163980800000 | 204.99 |
1164067200000 | 205.54 |
1164153600000 | 206.93 |
1164240000000 | 207.95 |
1164326400000 | 208.01 |
1164585600000 | 209.16 |
1164672000000 | 208.07 |
1164758400000 | 210.35 |
1164844800000 | 212.93 |
1164931200000 | 214.84 |
1165190400000 | 217.23 |
1165276800000 | 217.13 |
1165363200000 | 218.6 |
1165449600000 | 218.92 |
1165536000000 | 218.97 |
1165795200000 | 219.13 |
1165881600000 | 218 |
1165968000000 | 217.17 |
1166054400000 | 218.66 |
1166140800000 | 219.29 |
1166400000000 | 220.65 |
1166486400000 | 219.77 |
1166572800000 | 220.82 |
1166659200000 | 220.01 |
1166745600000 | 220.48 |
1167177600000 | 224.08 |
1167264000000 | 224.53 |
1167350400000 | 226.62 |
1167696000000 | 228.3 |
1167782400000 | 227.99 |
1167868800000 | 226.03 |
1167955200000 | 224.55 |
1168214400000 | 224.41 |
1168300800000 | 224.25 |
1168387200000 | 222.88 |
1168473600000 | 222.8 |
1168560000000 | 224.84 |
1168819200000 | 226.88 |
1168905600000 | 227.58 |
1168992000000 | 229.13 |
1169078400000 | 229.94 |
1169164800000 | 230.78 |
1169424000000 | 231.46 |
1169510400000 | 231.47 |
1169596800000 | 232.51 |
1169683200000 | 230.7 |
1169769600000 | 229.35 |
1170028800000 | 228.01 |
1170115200000 | 229.43 |
1170201600000 | 229.49 |
1170288000000 | 230.81 |
1170374400000 | 231.13 |
1170633600000 | 231.72 |
1170720000000 | 233 |
1170806400000 | 233.44 |
1170892800000 | 233.49 |
1170979200000 | 232.76 |
1171238400000 | 230.44 |
1171324800000 | 232.01 |
1171411200000 | 235.05 |
1171497600000 | 236.19 |
1171584000000 | 236.4 |
1171843200000 | 236.94 |
1171929600000 | 236.95 |
1172016000000 | 237.74 |
1172102400000 | 238.5 |
1172188800000 | 237.67 |
1172448000000 | 238.78 |
1172534400000 | 232.24 |
1172620800000 | 231.75 |
1172707200000 | 228.69 |
1172793600000 | 229.51 |
1173052800000 | 221.28 |
1173139200000 | 225.47 |
1173225600000 | 225.66 |
1173312000000 | 229.98 |
1173398400000 | 230.43 |
1173657600000 | 232.12 |
1173744000000 | 231.22 |
1173830400000 | 229.56 |
1173916800000 | 231.71 |
1174003200000 | 231.79 |
1174262400000 | 232.76 |
1174348800000 | 233.49 |
1174435200000 | 235.62 |
1174521600000 | 238.38 |
1174608000000 | 240.31 |
1174867200000 | 241.76 |
1174953600000 | 240.48 |
1175040000000 | 239.37 |
1175126400000 | 241.41 |
1175212800000 | 242.95 |
1175472000000 | 244.32 |
1175558400000 | 246.03 |
1175644800000 | 247.9 |
1175731200000 | 248.33 |
1176163200000 | 251.5 |
1176249600000 | 251.12 |
1176336000000 | 251.03 |
1176422400000 | 250.07 |
1176681600000 | 252.21 |
1176768000000 | 250.83 |
1176854400000 | 252.11 |
1176940800000 | 250.11 |
1177027200000 | 251.72 |
1177286400000 | 253 |
1177372800000 | 252.95 |
1177459200000 | 252.63 |
1177545600000 | 252.63 |
1177632000000 | 251.08 |
1177891200000 | 250.04 |
1177977600000 | 249.98 |
1178064000000 | 249.88 |
1178150400000 | 250.53 |
1178236800000 | 253.21 |
1178496000000 | 254.12 |
1178582400000 | 253.36 |
1178668800000 | 253.99 |
1178755200000 | 255 |
1178841600000 | 254.34 |
1179100800000 | 255.6 |
1179187200000 | 255.1 |
1179273600000 | 256.73 |
1179360000000 | 257.29 |
1179446400000 | 257.28 |
1179705600000 | 259.33 |
1179792000000 | 260.56 |
1179878400000 | 260.77 |
1179964800000 | 259.68 |
1180051200000 | 260.21 |
1180310400000 | 261.43 |
1180396800000 | 262.5 |
1180483200000 | 261.28 |
1180569600000 | 262.44 |
1180656000000 | 265.64 |
1180915200000 | 266.58 |
1181001600000 | 266.62 |
1181088000000 | 264.89 |
1181174400000 | 264.48 |
1181260800000 | 263.8 |
1181520000000 | 265.87 |
1181606400000 | 266.54 |
1181692800000 | 266.99 |
1181779200000 | 267.92 |
1181865600000 | 269.49 |
1182124800000 | 271.59 |
1182211200000 | 271.72 |
1182297600000 | 274.06 |
1182384000000 | 275.2 |
1182470400000 | 275.53 |
1182729600000 | 274.42 |
1182816000000 | 273.9 |
1182902400000 | 273.65 |
1182988800000 | 275.54 |
1183075200000 | 276.53 |
1183334400000 | 280.24 |
1183420800000 | 282.84 |
1183507200000 | 283.66 |
1183593600000 | 284.39 |
1183680000000 | 285.85 |
1183939200000 | 288.4 |
1184025600000 | 289.09 |
1184112000000 | 287.58 |
1184198400000 | 290.47 |
1184284800000 | 292.22 |
1184544000000 | 292.78 |
1184630400000 | 293.75 |
1184716800000 | 292.72 |
1184803200000 | 294.5 |
1184889600000 | 296.23 |
1185148800000 | 299.47 |
1185235200000 | 300.99 |
1185321600000 | 300.91 |
1185408000000 | 297.23 |
1185494400000 | 289.89 |
1185753600000 | 290.31 |
1185840000000 | 293.9 |
1185926400000 | 286.49 |
1186012800000 | 286.78 |
1186099200000 | 287.25 |
1186358400000 | 284.13 |
1186444800000 | 285.34 |
1186531200000 | 290.17 |
1186617600000 | 288 |
1186704000000 | 282.34 |
1186963200000 | 282.94 |
1187049600000 | 279.72 |
1187136000000 | 271.57 |
1187222400000 | 258.61 |
1187308800000 | 259.02 |
1187568000000 | 270.49 |
1187654400000 | 267.77 |
1187740800000 | 271.9 |
1187827200000 | 276.52 |
1187913600000 | 277.29 |
1188172800000 | 278.47 |
1188259200000 | 276.54 |
1188345600000 | 277.57 |
1188432000000 | 280.97 |
1188518400000 | 286.28 |
1188777600000 | 288.41 |
1188864000000 | 287.29 |
1188950400000 | 286.77 |
1189036800000 | 288.12 |
1189123200000 | 287.23 |
1189382400000 | 284.41 |
1189468800000 | 286.44 |
1189555200000 | 286.71 |
1189641600000 | 286.85 |
1189728000000 | 288.07 |
1189987200000 | 285.59 |
1190073600000 | 286.79 |
1190160000000 | 290.3 |
1190246400000 | 291.45 |
1190332800000 | 294.65 |
1190592000000 | 295.14 |
1190678400000 | 295.35 |
1190764800000 | 298.44 |
1190851200000 | 301.82 |
1190937600000 | 302.55 |
1191196800000 | 305.71 |
1191283200000 | 307.18 |
1191369600000 | 306.49 |
1191456000000 | 306.66 |
1191542400000 | 308.36 |
1191801600000 | 309.19 |
1191888000000 | 309.42 |
1191974400000 | 310.66 |
1192060800000 | 312.95 |
1192147200000 | 310.83 |
1192406400000 | 311.59 |
1192492800000 | 309.52 |
1192579200000 | 309.57 |
1192665600000 | 310.25 |
1192752000000 | 308.44 |
1193011200000 | 304.36 |
1193097600000 | 308.14 |
1193184000000 | 311.33 |
1193270400000 | 310.9 |
1193356800000 | 313.96 |
1193616000000 | 317.16 |
1193702400000 | 316.56 |
1193788800000 | 317.61 |
1193875200000 | 315.67 |
1193961600000 | 312.3 |
1194220800000 | 310.29 |
1194307200000 | 312.31 |
1194393600000 | 311.21 |
1194480000000 | 307 |
1194566400000 | 307.94 |
1194825600000 | 301.32 |
1194912000000 | 303.39 |
1194998400000 | 308.19 |
1195084800000 | 306.82 |
1195171200000 | 304.95 |
1195430400000 | 303.35 |
1195516800000 | 301.08 |
1195603200000 | 295.46 |
1195689600000 | 294.46 |
1195776000000 | 294.76 |
1196035200000 | 295.56 |
1196121600000 | 292.87 |
1196208000000 | 295.12 |
1196294400000 | 298.49 |
1196380800000 | 300.92 |
1196640000000 | 302.1 |
1196726400000 | 304.2 |
1196812800000 | 307.55 |
1196899200000 | 308.87 |
1196985600000 | 308.9 |
1197244800000 | 308.29 |
1197331200000 | 306.37 |
1197417600000 | 305.21 |
1197504000000 | 301.1 |
1197590400000 | 299.94 |
1197849600000 | 290.9 |
1197936000000 | 289.59 |
1198022400000 | 292.1 |
1198108800000 | 289.93 |
1198195200000 | 292.98 |
1198454400000 | 297.15 |
1198713600000 | 302.43 |
1198800000000 | 305.62 |
1199059200000 | 308.5 |
1199232000000 | 305.51 |
1199318400000 | 303.54 |
1199404800000 | 302.66 |
1199664000000 | 297.38 |
1199750400000 | 298.65 |
1199836800000 | 299.66 |
1199923200000 | 298.6 |
1200009600000 | 296.99 |
1200268800000 | 299.56 |
1200355200000 | 299.34 |
1200441600000 | 291.97 |
1200528000000 | 290.75 |
1200614400000 | 291.13 |
1200873600000 | 284.83 |
1200960000000 | 272.46 |
1201046400000 | 270.75 |
1201132800000 | 273.68 |
1201219200000 | 279.54 |
1201478400000 | 273.98 |
1201564800000 | 277.09 |
1201651200000 | 278.83 |
1201737600000 | 280.87 |
1201824000000 | 285.54 |
1202083200000 | 288.72 |
1202169600000 | 287.15 |
1202256000000 | 284.57 |
1202342400000 | 283.25 |
1202428800000 | 283.54 |
1202688000000 | 283.23 |
1202774400000 | 284.18 |
1202860800000 | 284.24 |
1202947200000 | 288.08 |
1203033600000 | 287.82 |
1203292800000 | 290.11 |
1203379200000 | 293.07 |
1203465600000 | 289.06 |
1203552000000 | 292.27 |
1203638400000 | 292.39 |
1203897600000 | 296 |
1203984000000 | 297.39 |
1204070400000 | 302.12 |
1204156800000 | 302.51 |
1204243200000 | 302.6 |
1204502400000 | 299.36 |
1204588800000 | 301.2 |
1204675200000 | 301.82 |
1204761600000 | 304 |
1204848000000 | 300.15 |
1205107200000 | 293.13 |
1205193600000 | 296.99 |
1205280000000 | 298.88 |
1205366400000 | 294.14 |
1205452800000 | 293.09 |
1205712000000 | 286.64 |
1205798400000 | 289.77 |
1205884800000 | 291.38 |
1205971200000 | 291.04 |
1206403200000 | 300.94 |
1206489600000 | 302.92 |
1206576000000 | 303.28 |
1206662400000 | 303.33 |
1206921600000 | 305.07 |
1207008000000 | 305.46 |
1207094400000 | 308.41 |
1207180800000 | 308.75 |
1207267200000 | 309.1 |
1207526400000 | 312.01 |
1207612800000 | 311.55 |
1207699200000 | 311.78 |
1207785600000 | 314.76 |
1207872000000 | 313.51 |
1208131200000 | 312 |
1208217600000 | 312.63 |
1208304000000 | 314.91 |
1208390400000 | 316.2 |
1208476800000 | 316.77 |
1208736000000 | 317.45 |
1208822400000 | 318.23 |
1208908800000 | 316.69 |
1208995200000 | 316.71 |
1209081600000 | 315.56 |
1209340800000 | 316.53 |
1209427200000 | 312.91 |
1209513600000 | 316.58 |
1209600000000 | 316.99 |
1209686400000 | 317.48 |
1209945600000 | 317.44 |
1210032000000 | 317.95 |
1210118400000 | 317.17 |
1210204800000 | 314.15 |
1210291200000 | 314.46 |
1210550400000 | 313.47 |
1210636800000 | 313.72 |
1210723200000 | 312.77 |
1210809600000 | 315.13 |
1210896000000 | 319 |
1211155200000 | 319.61 |
1211241600000 | 317 |
1211328000000 | 317.16 |
1211414400000 | 316.14 |
1211500800000 | 314.08 |
1211760000000 | 313.8 |
1211846400000 | 314.65 |
1211932800000 | 314.03 |
1212019200000 | 313.38 |
1212105600000 | 313.48 |
1212364800000 | 314.16 |
1212451200000 | 312.41 |
1212537600000 | 312.05 |
1212624000000 | 311.93 |
1212710400000 | 311.16 |
1212969600000 | 309 |
1213056000000 | 303.45 |
1213142400000 | 300.55 |
1213228800000 | 297.42 |
1213315200000 | 296.38 |
1213574400000 | 299.17 |
1213660800000 | 299.98 |
1213747200000 | 297.72 |
1213833600000 | 294.69 |
1213920000000 | 294.23 |
1214179200000 | 290.64 |
1214265600000 | 287.72 |
1214352000000 | 291.83 |
1214438400000 | 289.44 |
1214524800000 | 284.76 |
1214784000000 | 285.03 |
1214870400000 | 281.13 |
1214956800000 | 280.8 |
1215043200000 | 279.12 |
1215129600000 | 277.47 |
1215388800000 | 276.77 |
1215475200000 | 275.03 |
1215561600000 | 276.78 |
1215648000000 | 278.04 |
1215734400000 | 279.83 |
1215993600000 | 279 |
1216080000000 | 274.92 |
1216166400000 | 273.9 |
1216252800000 | 276.92 |
1216339200000 | 274.83 |
1216598400000 | 278.2 |
1216684800000 | 278.12 |
1216771200000 | 283.9 |
1216857600000 | 284.08 |
1216944000000 | 283.42 |
1217203200000 | 282.71 |
1217289600000 | 281.19 |
1217376000000 | 283.63 |
1217462400000 | 284.59 |
1217548800000 | 281.47 |
1217808000000 | 279.25 |
1217894400000 | 277.65 |
1217980800000 | 278.65 |
1218067200000 | 277.48 |
1218153600000 | 275.15 |
1218412800000 | 274.9 |
1218499200000 | 272.83 |
1218585600000 | 271.9 |
1218672000000 | 274.65 |
1218758400000 | 272.05 |
1219017600000 | 269.9 |
1219104000000 | 267.86 |
1219190400000 | 270.25 |
1219276800000 | 268.81 |
1219363200000 | 269.27 |
1219622400000 | 266.83 |
1219708800000 | 263.41 |
1219795200000 | 265.69 |
1219881600000 | 267.58 |
1219968000000 | 268.6 |
1220227200000 | 266.2 |
1220313600000 | 263.45 |
1220400000000 | 259.69 |
1220486400000 | 254.8 |
1220572800000 | 250.14 |
1220832000000 | 255.01 |
1220918400000 | 249.82 |
1221004800000 | 249.48 |
1221091200000 | 243.04 |
1221177600000 | 245.84 |
1221436800000 | 238.51 |
1221523200000 | 232.07 |
1221609600000 | 226.62 |
1221696000000 | 224.59 |
1221782400000 | 235.77 |
1222041600000 | 237.96 |
1222128000000 | 234.48 |
1222214400000 | 233.57 |
1222300800000 | 236.82 |
1222387200000 | 234.69 |
1222646400000 | 225.47 |
1222732800000 | 226.73 |
1222819200000 | 226.6 |
1222905600000 | 221.6 |
1222992000000 | 218.52 |
1223251200000 | 207.3 |
1223337600000 | 202.87 |
1223424000000 | 193.52 |
1223510400000 | 191.87 |
1223596800000 | 184.45 |
1223856000000 | 192.05 |
1223942400000 | 199.03 |
1224028800000 | 189.1 |
1224115200000 | 184.56 |
1224201600000 | 184.35 |
1224460800000 | 186.93 |
1224547200000 | 183.85 |
1224633600000 | 174.81 |
1224720000000 | 171.93 |
1224806400000 | 166.08 |
1225065600000 | 158.84 |
1225152000000 | 163.11 |
1225238400000 | 167.22 |
1225324800000 | 173.46 |
1225411200000 | 175.14 |
1225670400000 | 181.36 |
1225756800000 | 186.83 |
1225843200000 | 185.68 |
1225929600000 | 178.99 |
1226016000000 | 180.57 |
1226275200000 | 181.72 |
1226361600000 | 177.34 |
1226448000000 | 172.57 |
1226534400000 | 173.37 |
1226620800000 | 173.68 |
1226880000000 | 172.58 |
1226966400000 | 170.39 |
1227052800000 | 167.63 |
1227139200000 | 162.69 |
1227225600000 | 162.99 |
1227484800000 | 166.28 |
1227571200000 | 168.11 |
1227657600000 | 169.69 |
1227744000000 | 172.13 |
1227830400000 | 171.74 |
1228089600000 | 167.76 |
1228176000000 | 167.37 |
1228262400000 | 168.31 |
1228348800000 | 167.4 |
1228435200000 | 165.52 |
1228694400000 | 171.39 |
1228780800000 | 171.35 |
1228867200000 | 174.93 |
1228953600000 | 176.25 |
1229040000000 | 173.96 |
1229299200000 | 174.38 |
1229385600000 | 177.51 |
1229472000000 | 179.94 |
1229558400000 | 182.39 |
1229644800000 | 181.53 |
1229904000000 | 176.88 |
1229990400000 | 174.13 |
1230076800000 | 174.05 |
1230508800000 | 174.18 |
1230595200000 | 178.9 |
1230681600000 | 179.26 |
1230854400000 | 180.39 |
1231113600000 | 183.34 |
1231200000000 | 184.85 |
1231286400000 | 186.54 |
1231372800000 | 180.27 |
1231459200000 | 180.61 |
1231718400000 | 178.98 |
1231804800000 | 177.89 |
1231891200000 | 177.83 |
1231977600000 | 172.71 |
1232064000000 | 174.4 |
1232323200000 | 173.78 |
1232409600000 | 169.55 |
1232496000000 | 169.2 |
1232582400000 | 169.84 |
1232668800000 | 168.55 |
1232928000000 | 168.62 |
1233014400000 | 169.4 |
1233100800000 | 171.16 |
1233187200000 | 170.58 |
1233273600000 | 170.21 |
1233532800000 | 169.23 |
1233619200000 | 172.09 |
1233705600000 | 172.79 |
1233792000000 | 172.56 |
1233878400000 | 175.77 |
1234137600000 | 176.25 |
1234224000000 | 177.29 |
1234310400000 | 177.21 |
1234396800000 | 174.43 |
1234483200000 | 179.06 |
1234742400000 | 178.78 |
1234828800000 | 174.43 |
1234915200000 | 173.09 |
1235001600000 | 174.38 |
1235088000000 | 171.45 |
1235347200000 | 173.03 |
1235433600000 | 172.04 |
1235520000000 | 172.88 |
1235606400000 | 173.6 |
1235692800000 | 173.03 |
1235952000000 | 167.98 |
1236038400000 | 168.81 |
1236124800000 | 171.42 |
1236211200000 | 172.44 |
1236297600000 | 172.94 |
1236556800000 | 172.27 |
1236643200000 | 176.1 |
1236729600000 | 177.45 |
1236816000000 | 178 |
1236902400000 | 180.73 |
1237161600000 | 183.22 |
1237248000000 | 184.64 |
1237334400000 | 184.97 |
1237420800000 | 187.21 |
1237507200000 | 187.19 |
1237766400000 | 192.19 |
1237852800000 | 193.67 |
1237939200000 | 195.28 |
1238025600000 | 196.11 |
1238112000000 | 195.18 |
1238371200000 | 189.59 |
1238457600000 | 191.92 |
1238544000000 | 195.73 |
1238630400000 | 203 |
1238716800000 | 205.06 |
1238976000000 | 207.79 |
1239062400000 | 205.44 |
1239148800000 | 203.02 |
1239235200000 | 208.2 |
1239667200000 | 213.62 |
1239753600000 | 213.41 |
1239840000000 | 215.67 |
1239926400000 | 211.96 |
1240185600000 | 210.09 |
1240272000000 | 210.99 |
1240358400000 | 212.01 |
1240444800000 | 214.2 |
1240531200000 | 216.96 |
1240790400000 | 211.36 |
1240876800000 | 208.13 |
1240963200000 | 211.11 |
1241049600000 | 219.33 |
1241136000000 | 219.74 |
1241395200000 | 228.02 |
1241481600000 | 227.11 |
1241568000000 | 231.85 |
1241654400000 | 233.69 |
1241740800000 | 235.33 |
1242000000000 | 237.5 |
1242086400000 | 235.06 |
1242172800000 | 235.68 |
1242259200000 | 233.1 |
1242345600000 | 235.4 |
1242604800000 | 238.04 |
1242691200000 | 242.06 |
1242777600000 | 243.68 |
1242864000000 | 241.13 |
1242950400000 | 243.4 |
1243209600000 | 244.11 |
1243296000000 | 242.82 |
1243382400000 | 246.55 |
1243468800000 | 246.15 |
1243555200000 | 246.61 |
1243814400000 | 253.57 |
1243900800000 | 253.14 |
1243987200000 | 250.48 |
1244073600000 | 250.26 |
1244160000000 | 251.12 |
1244419200000 | 246.72 |
1244505600000 | 244.63 |
1244592000000 | 248.22 |
1244678400000 | 250.69 |
1244764800000 | 249.85 |
1245024000000 | 244.65 |
1245110400000 | 244.05 |
1245196800000 | 241.11 |
1245283200000 | 239.25 |
1245369600000 | 243.32 |
1245628800000 | 240.93 |
1245715200000 | 238.49 |
1245801600000 | 243.03 |
1245888000000 | 245.66 |
1245974400000 | 247.4 |
1246233600000 | 246.91 |
1246320000000 | 247.64 |
1246406400000 | 251.4 |
1246492800000 | 250.69 |
1246579200000 | 250.97 |
1246838400000 | 249.95 |
1246924800000 | 250.41 |
1247011200000 | 248.22 |
1247097600000 | 250.2 |
1247184000000 | 248.85 |
1247443200000 | 245.65 |
1247529600000 | 249.21 |
1247616000000 | 255.52 |
1247702400000 | 257 |
1247788800000 | 259.25 |
1248048000000 | 264.42 |
1248134400000 | 265.11 |
1248220800000 | 264.92 |
1248307200000 | 267.86 |
1248393600000 | 268.12 |
1248652800000 | 269.58 |
1248739200000 | 270.46 |
1248825600000 | 268.55 |
1248912000000 | 270.37 |
1248998400000 | 272.13 |
1249257600000 | 277.99 |
1249344000000 | 277.5 |
1249430400000 | 275.71 |
1249516800000 | 274.36 |
1249603200000 | 274.24 |
1249862400000 | 274.89 |
1249948800000 | 273.86 |
1250035200000 | 273.81 |
1250121600000 | 276.67 |
1250208000000 | 276.45 |
1250467200000 | 269.08 |
1250553600000 | 268.7 |
1250640000000 | 267.65 |
1250726400000 | 269.91 |
1250812800000 | 271.76 |
1251072000000 | 275.87 |
1251158400000 | 275.79 |
1251244800000 | 274.05 |
1251331200000 | 273.24 |
1251417600000 | 275.19 |
1251676800000 | 273.36 |
1251763200000 | 273.85 |
1251849600000 | 271.75 |
1251936000000 | 275.52 |
1252022400000 | 278.01 |
1252281600000 | 279.91 |
1252368000000 | 282.98 |
1252454400000 | 282.91 |
1252540800000 | 284.26 |
1252627200000 | 287.07 |
1252886400000 | 284.94 |
1252972800000 | 286.97 |
1253059200000 | 291.33 |
1253145600000 | 293.26 |
1253232000000 | 293.87 |
1253491200000 | 294 |
1253577600000 | 295.17 |
1253664000000 | 294.18 |
1253750400000 | 293.03 |
1253836800000 | 292.66 |
1254096000000 | 290.9 |
1254182400000 | 293 |
1254268800000 | 294.87 |
1254355200000 | 294.32 |
1254441600000 | 292.81 |
1254700800000 | 295.78 |
1254787200000 | 300.19 |
1254873600000 | 302.42 |
1254960000000 | 302.38 |
1255046400000 | 303.41 |
1255305600000 | 305.03 |
1255392000000 | 305.04 |
1255478400000 | 305.93 |
1255564800000 | 303.39 |
1255651200000 | 304.77 |
1255910400000 | 307.91 |
1255996800000 | 307.09 |
1256083200000 | 306.09 |
1256169600000 | 303.41 |
1256256000000 | 304.74 |
1256515200000 | 304.44 |
1256601600000 | 303.39 |
1256688000000 | 299.27 |
1256774400000 | 298.68 |
1256860800000 | 296.36 |
1257120000000 | 295.63 |
1257206400000 | 294.79 |
1257292800000 | 300.27 |
1257379200000 | 300.59 |
1257465600000 | 302.5 |
1257724800000 | 306.65 |
1257811200000 | 308.93 |
1257897600000 | 310.65 |
1257984000000 | 308.66 |
1258070400000 | 310.52 |
1258329600000 | 313.41 |
1258416000000 | 312.2 |
1258502400000 | 312.98 |
1258588800000 | 310.35 |
1258675200000 | 309.44 |
1258934400000 | 311.22 |
1259020800000 | 310.62 |
1259107200000 | 313.02 |
1259193600000 | 309.98 |
1259280000000 | 305.31 |
1259539200000 | 308.36 |
1259625600000 | 312.88 |
1259712000000 | 314.47 |
1259798400000 | 315.45 |
1259884800000 | 314.46 |
1260144000000 | 315.59 |
1260230400000 | 313.44 |
1260316800000 | 313.42 |
1260403200000 | 312.54 |
1260489600000 | 316.92 |
1260748800000 | 318.78 |
1260835200000 | 318.77 |
1260921600000 | 318.23 |
1261008000000 | 315.21 |
1261094400000 | 314.91 |
1261353600000 | 314.93 |
1261440000000 | 316.02 |
1261526400000 | 317.02 |
1261612800000 | 318.72 |
1261958400000 | 320.3 |
1262044800000 | 320.95 |
1262131200000 | 323.32 |
1262217600000 | 325.64 |
1262563200000 | 328.73 |
1262649600000 | 329.88 |
1262736000000 | 332.29 |
1262822400000 | 330.53 |
1262908800000 | 332.63 |
1263168000000 | 335.63 |
1263254400000 | 334.66 |
1263340800000 | 333.97 |
1263427200000 | 335.1 |
1263513600000 | 335.35 |
1263772800000 | 336.34 |
1263859200000 | 336.28 |
1263945600000 | 333.75 |
1264032000000 | 329.67 |
1264118400000 | 325.24 |
1264377600000 | 323.94 |
1264464000000 | 318.59 |
1264550400000 | 315.55 |
1264636800000 | 316.62 |
1264723200000 | 318.91 |
1264982400000 | 317.17 |
1265068800000 | 317.4 |
1265155200000 | 318.82 |
1265241600000 | 313.02 |
1265328000000 | 306.77 |
1265587200000 | 307.03 |
1265673600000 | 310.29 |
1265760000000 | 311.85 |
1265846400000 | 314.3 |
1265932800000 | 314.7 |
1266192000000 | 314.62 |
1266278400000 | 316.38 |
1266364800000 | 318.71 |
1266451200000 | 318.71 |
1266537600000 | 318.07 |
1266796800000 | 318.94 |
1266883200000 | 317.91 |
1266969600000 | 316.8 |
1267056000000 | 315.45 |
1267142400000 | 318.53 |
1267401600000 | 321.06 |
1267488000000 | 323.14 |
1267574400000 | 325.02 |
1267660800000 | 324.77 |
1267747200000 | 327.02 |
1268006400000 | 329.19 |
1268092800000 | 329.54 |
1268179200000 | 330.74 |
1268265600000 | 330.48 |
1268352000000 | 331.18 |
1268611200000 | 328.68 |
1268697600000 | 330.62 |
1268784000000 | 333.52 |
1268870400000 | 332.67 |
1268956800000 | 331.62 |
1269216000000 | 330.23 |
1269302400000 | 331.46 |
1269388800000 | 330.76 |
1269475200000 | 330.96 |
1269561600000 | 330.98 |
1269820800000 | 334.44 |
1269907200000 | 336.33 |
1269993600000 | 337.1 |
1270080000000 | 340.48 |
1270512000000 | 343.23 |
1270598400000 | 346.01 |
1270684800000 | 343.38 |
1270771200000 | 345.02 |
1271030400000 | 344.89 |
1271116800000 | 343.28 |
1271203200000 | 346.75 |
1271289600000 | 347.49 |
1271376000000 | 343.39 |
1271635200000 | 337.62 |
1271721600000 | 342.21 |
1271808000000 | 345.06 |
1271894400000 | 345.33 |
1271980800000 | 346.9 |
1272240000000 | 349.54 |
1272326400000 | 347.78 |
1272412800000 | 345.61 |
1272499200000 | 347.6 |
1272585600000 | 347.69 |
1272844800000 | 347.18 |
1272931200000 | 345.33 |
1273017600000 | 338.99 |
1273104000000 | 332.25 |
1273190400000 | 328.09 |
1273449600000 | 336.52 |
1273536000000 | 334.74 |
1273622400000 | 336.39 |
1273708800000 | 338.65 |
1273795200000 | 337.19 |
1274054400000 | 332.35 |
1274140800000 | 332.38 |
1274227200000 | 327.27 |
1274313600000 | 319.92 |
1274400000000 | 318.55 |
1274659200000 | 318.65 |
1274745600000 | 309.75 |
1274832000000 | 315.47 |
1274918400000 | 320.47 |
1275004800000 | 322.78 |
1275264000000 | 325.21 |
1275350400000 | 321.09 |
1275436800000 | 320.88 |
1275523200000 | 326.49 |
1275609600000 | 324.7 |
1275868800000 | 318.48 |
1275955200000 | 319.35 |
1276041600000 | 320.5 |
1276128000000 | 323.58 |
1276214400000 | 325.86 |
1276473600000 | 328.48 |
1276560000000 | 329.83 |
1276646400000 | 331.04 |
1276732800000 | 332.82 |
1276819200000 | 335.13 |
1277078400000 | 341.45 |
1277164800000 | 339.57 |
1277251200000 | 338.67 |
1277337600000 | 337.53 |
1277424000000 | 335.58 |
1277683200000 | 336.35 |
1277769600000 | 331.64 |
1277856000000 | 330.66 |
1277942400000 | 331.6 |
1278028800000 | 333.21 |
1278288000000 | 334.42 |
1278374400000 | 338.68 |
1278460800000 | 339.6 |
1278547200000 | 345.59 |
1278633600000 | 348.29 |
1278892800000 | 348.18 |
1278979200000 | 348.72 |
1279065600000 | 378.13 |
1279152000000 | 379.2 |
1279238400000 | 377.71 |
1279497600000 | 378.28 |
1279584000000 | 380.88 |
1279670400000 | 366 |
1279756800000 | 367.47 |
1279843200000 | 369.68 |
1280102400000 | 371.66 |
1280188800000 | 373.58 |
1280275200000 | 373.65 |
1280361600000 | 374.87 |
1280448000000 | 375.12 |
1280707200000 | 380.29 |
1280793600000 | 381.19 |
1280880000000 | 381.8 |
1280966400000 | 382.05 |
1281052800000 | 383.87 |
1281312000000 | 384.75 |
1281398400000 | 381.86 |
1281484800000 | 377.75 |
1281571200000 | 376.72 |
1281657600000 | 378.04 |
1281916800000 | 380.14 |
1282003200000 | 383.05 |
1282089600000 | 385.36 |
1282176000000 | 385.67 |
1282262400000 | 385.21 |
1282521600000 | 385.8 |
1282608000000 | 382.88 |
1282694400000 | 378.45 |
1282780800000 | 379.42 |
1282867200000 | 382.19 |
1283126400000 | 382.41 |
1283212800000 | 382.27 |
1283299200000 | 387.54 |
1283385600000 | 388.27 |
1283472000000 | 391.54 |
1283731200000 | 394.07 |
1283817600000 | 392.34 |
1283904000000 | 372.18 |
1283990400000 | 373.81 |
1284076800000 | 376.58 |
1284336000000 | 381.72 |
1284422400000 | 383.71 |
1284508800000 | 383.82 |
1284595200000 | 384.03 |
1284681600000 | 385.53 |
1284940800000 | 385.96 |
1285027200000 | 386.84 |
1285113600000 | 388.6 |
1285200000000 | 388.84 |
1285286400000 | 389.55 |
1285545600000 | 393.33 |
1285632000000 | 393.78 |
1285718400000 | 396.38 |
1285804800000 | 398.52 |
1285891200000 | 401.11 |
1286150400000 | 399.07 |
1286236800000 | 402.15 |
1286323200000 | 406.21 |
1286409600000 | 406.38 |
1286496000000 | 403.5 |
1286755200000 | 406.08 |
1286841600000 | 404.87 |
1286928000000 | 410.69 |
1287014400000 | 412.02 |
1287100800000 | 411.69 |
1287360000000 | 408.17 |
1287446400000 | 405.65 |
1287532800000 | 408.05 |
1287619200000 | 410.8 |
1287705600000 | 410.48 |
1287964800000 | 413.2 |
1288051200000 | 413.53 |
1288137600000 | 410.64 |
1288224000000 | 412.13 |
1288310400000 | 412.72 |
1288569600000 | 414.79 |
1288656000000 | 415.14 |
1288742400000 | 416.31 |
1288828800000 | 421.41 |
1288915200000 | 422.65 |
1289174400000 | 422.37 |
1289260800000 | 424.12 |
1289347200000 | 422.25 |
1289433600000 | 419.41 |
1289520000000 | 414.61 |
1289779200000 | 413.61 |
1289865600000 | 410.96 |
1289952000000 | 408.15 |
1290038400000 | 412.99 |
1290124800000 | 415.56 |
1290384000000 | 417.24 |
1290470400000 | 412.97 |
1290556800000 | 414.37 |
1290643200000 | 415.4 |
1290729600000 | 412.27 |
1290988800000 | 411.04 |
1291075200000 | 409.88 |
1291161600000 | 414.96 |
1291248000000 | 419.15 |
1291334400000 | 421.52 |
1291593600000 | 423.39 |
1291680000000 | 425.2 |
1291766400000 | 422.37 |
1291852800000 | 423.6 |
1291939200000 | 422.87 |
1292198400000 | 424.75 |
1292284800000 | 426.87 |
1292371200000 | 426.36 |
1292457600000 | 425.07 |
1292544000000 | 424.74 |
1292803200000 | 422.85 |
1292889600000 | 426.04 |
1292976000000 | 426.31 |
1293062400000 | 427.53 |
1293148800000 | 428.6 |
1293408000000 | 427.14 |
1293494400000 | 428.54 |
1293580800000 | 429.98 |
1293667200000 | 432.55 |
1293753600000 | 433.47 |
1294012800000 | 436.88 |
1294099200000 | 436.02 |
1294185600000 | 435.18 |
1294272000000 | 434.79 |
1294358400000 | 431.57 |
1294617600000 | 428.42 |
1294704000000 | 429.71 |
1294790400000 | 433.78 |
1294876800000 | 435.81 |
1294963200000 | 435.32 |
1295222400000 | 432.5 |
1295308800000 | 432.62 |
1295395200000 | 433.7 |
1295481600000 | 430.51 |
1295568000000 | 427.65 |
1295827200000 | 424.31 |
1295913600000 | 424.45 |
1296000000000 | 424.85 |
1296086400000 | 423.59 |
1296172800000 | 420.04 |
1296432000000 | 418.19 |
1296518400000 | 419.56 |
1296604800000 | 420.54 |
1296691200000 | 419.62 |
1296777600000 | 419.01 |
1297036800000 | 420.66 |
1297123200000 | 420.19 |
1297209600000 | 416.55 |
1297296000000 | 411.89 |
1297382400000 | 409.72 |
1297641600000 | 411.36 |
1297728000000 | 411.57 |
1297814400000 | 415.2 |
1297900800000 | 415.69 |
1297987200000 | 417.06 |
1298246400000 | 416.94 |
1298332800000 | 411.73 |
1298419200000 | 408.36 |
1298505600000 | 406.95 |
1298592000000 | 409.46 |
1298851200000 | 411.4 |
1298937600000 | 413.5 |
1299024000000 | 412.28 |
1299110400000 | 416.62 |
1299196800000 | 418.68 |
1299456000000 | 417.4 |
1299542400000 | 418.58 |
1299628800000 | 419.28 |
1299715200000 | 416.22 |
1299801600000 | 414.02 |
1300060800000 | 415.46 |
1300147200000 | 408.67 |
1300233600000 | 408.95 |
1300320000000 | 408.23 |
1300406400000 | 411.13 |
1300665600000 | 415.75 |
1300752000000 | 417.82 |
1300838400000 | 420.31 |
1300924800000 | 422.08 |
1301011200000 | 423.95 |
1301270400000 | 422.01 |
1301356800000 | 423.35 |
1301443200000 | 427.97 |
1301529600000 | 430.39 |
1301616000000 | 435.59 |
1301875200000 | 437.12 |
1301961600000 | 437.21 |
1302048000000 | 441.16 |
1302134400000 | 443.43 |
1302220800000 | 445.13 |
1302480000000 | 443.41 |
1302566400000 | 439.62 |
1302652800000 | 441.05 |
1302739200000 | 441.2 |
1302825600000 | 441.11 |
1303084800000 | 439.16 |
1303171200000 | 439.59 |
1303257600000 | 444.9 |
1303344000000 | 447.75 |
1303776000000 | 447.37 |
1303862400000 | 450.88 |
1303948800000 | 451.12 |
1304035200000 | 453.12 |
1304294400000 | 453.87 |
1304380800000 | 451.3 |
1304467200000 | 451.54 |
1304553600000 | 451.34 |
1304640000000 | 450.08 |
1304899200000 | 451.35 |
1304985600000 | 453.68 |
1305072000000 | 454.14 |
1305158400000 | 449.95 |
1305244800000 | 450.36 |
1305504000000 | 447.76 |
1305590400000 | 445.17 |
1305676800000 | 447.59 |
1305763200000 | 447.9 |
1305849600000 | 447.34 |
1306108800000 | 440.81 |
1306195200000 | 444.51 |
1306281600000 | 442.16 |
1306368000000 | 445.77 |
1306454400000 | 448.93 |
1306713600000 | 449.7 |
1306800000000 | 454.68 |
1306886400000 | 454.75 |
1306972800000 | 454.52 |
1307059200000 | 456.43 |
1307318400000 | 453.7 |
1307404800000 | 453.9 |
1307491200000 | 449.4 |
1307577600000 | 448.53 |
1307664000000 | 445.52 |
1307923200000 | 442.84 |
1308009600000 | 446.47 |
1308096000000 | 444.35 |
1308182400000 | 436.28 |
1308268800000 | 439.33 |
1308528000000 | 437.07 |
1308614400000 | 441.26 |
1308700800000 | 442.59 |
1308787200000 | 439.84 |
1308873600000 | 441.92 |
1309132800000 | 441.15 |
1309219200000 | 443.11 |
1309305600000 | 446.95 |
1309392000000 | 451.12 |
1309478400000 | 453.31 |
1309737600000 | 459.6 |
1309824000000 | 456.92 |
1309910400000 | 456.26 |
1309996800000 | 457.2 |
1310083200000 | 456.41 |
1310342400000 | 451.6 |
1310428800000 | 446.22 |
1310515200000 | 451.67 |
1310601600000 | 451.18 |
1310688000000 | 452.6 |
1310947200000 | 451.04 |
1311033600000 | 452.94 |
1311120000000 | 453.83 |
1311206400000 | 454.62 |
1311292800000 | 456.97 |
1311552000000 | 455.2 |
1311638400000 | 457.63 |
1311724800000 | 455.91 |
1311811200000 | 456.21 |
1311897600000 | 456.35 |
1312156800000 | 460.37 |
1312243200000 | 456.56 |
1312329600000 | 451.25 |
1312416000000 | 443.38 |
1312502400000 | 432.56 |
1312761600000 | 413.24 |
1312848000000 | 410.72 |
1312934400000 | 417.91 |
1313020800000 | 431.59 |
1313107200000 | 422.5 |
1313366400000 | 431.21 |
1313452800000 | 431.81 |
1313539200000 | 434.6 |
1313625600000 | 428.48 |
1313712000000 | 423.46 |
1313971200000 | 422.01 |
1314057600000 | 427.43 |
1314144000000 | 426.21 |
1314230400000 | 424.09 |
1314316800000 | 424.55 |
1314576000000 | 430.54 |
1314662400000 | 431.74 |
1314748800000 | 437.26 |
1314835200000 | 437.89 |
1314921600000 | 435.8 |
1315180800000 | 427.74 |
1315267200000 | 426.94 |
1315353600000 | 431.9 |
1315440000000 | 432.46 |
1315526400000 | 426.99 |
1315785600000 | 421.53 |
1315872000000 | 417.33 |
1315958400000 | 413.4 |
1316044800000 | 417.04 |
1316131200000 | 420.06 |
1316390400000 | 410.5 |
1316476800000 | 410.34 |
1316563200000 | 407.09 |
1316649600000 | 390.8 |
1316736000000 | 382.94 |
1316995200000 | 374.91 |
1317081600000 | 386.21 |
1317168000000 | 385.38 |
1317254400000 | 384.96 |
1317340800000 | 383.6 |
1317600000000 | 373.07 |
1317686400000 | 369.07 |
1317772800000 | 371.43 |
1317859200000 | 380.88 |
1317945600000 | 384.47 |
1318204800000 | 387.46 |
1318291200000 | 390.88 |
1318377600000 | 393.61 |
1318464000000 | 396.61 |
1318550400000 | 399.16 |
1318809600000 | 402.2 |
1318896000000 | 397.41 |
1318982400000 | 399.31 |
1319068800000 | 392.8 |
1319155200000 | 394.21 |
1319414400000 | 398.86 |
1319500800000 | 400.74 |
1319587200000 | 401.4 |
1319673600000 | 408.69 |
1319760000000 | 414.95 |
1320019200000 | 415.14 |
1320105600000 | 407.23 |
1320192000000 | 407.79 |
1320278400000 | 407.85 |
1320364800000 | 411.11 |
1320624000000 | 411.67 |
1320710400000 | 414.47 |
1320796800000 | 413.71 |
1320883200000 | 409.02 |
1320969600000 | 413.82 |
1321228800000 | 415.37 |
1321315200000 | 414.92 |
1321401600000 | 414.89 |
1321488000000 | 413.59 |
1321574400000 | 409.54 |
1321833600000 | 400.84 |
1321920000000 | 400.29 |
1322006400000 | 395.54 |
1322092800000 | 396 |
1322179200000 | 392.97 |
1322438400000 | 396.22 |
1322524800000 | 399.51 |
1322611200000 | 405.25 |
1322697600000 | 412.83 |
1322784000000 | 413.81 |
1323043200000 | 413.97 |
1323129600000 | 413.18 |
1323216000000 | 415.39 |
1323302400000 | 414.53 |
1323388800000 | 411.99 |
1323648000000 | 410.29 |
1323734400000 | 408.41 |
1323820800000 | 406.17 |
1323907200000 | 405.8 |
1323993600000 | 408.2 |
1324252800000 | 405.46 |
1324339200000 | 407.79 |
1324425600000 | 411.75 |
1324512000000 | 410.99 |
1324598400000 | 413.88 |
1324944000000 | 413.48 |
1325030400000 | 411.36 |
1325116800000 | 413.8 |
1325203200000 | 415.09 |
1325462400000 | 414.31 |
1325548800000 | 417.73 |
1325635200000 | 418.84 |
1325721600000 | 418.24 |
1325808000000 | 416.41 |
1326067200000 | 419.09 |
1326153600000 | 425.62 |
1326240000000 | 425.79 |
1326326400000 | 426.89 |
1326412800000 | 425.85 |
1326672000000 | 425.25 |
1326758400000 | 430.37 |
1326844800000 | 431.95 |
1326931200000 | 433.66 |
1327017600000 | 434.63 |
1327276800000 | 436.12 |
1327363200000 | 435.39 |
1327449600000 | 435.64 |
1327536000000 | 441.74 |
1327622400000 | 441.64 |
1327881600000 | 443.6 |
1327968000000 | 448.62 |
1328054400000 | 450.72 |
1328140800000 | 454.82 |
1328227200000 | 455.38 |
1328486400000 | 455.22 |
1328572800000 | 457.43 |
1328659200000 | 461.39 |
1328745600000 | 462.7 |
1328832000000 | 459.6 |
1329091200000 | 464.92 |
1329177600000 | 463.44 |
1329264000000 | 467.23 |
1329350400000 | 463.83 |
1329436800000 | 467.95 |
1329696000000 | 471.87 |
1329782400000 | 471.8 |
1329868800000 | 474.03 |
1329955200000 | 473.47 |
1330041600000 | 475.76 |
1330300800000 | 473.35 |
1330387200000 | 475.67 |
1330473600000 | 480.92 |
1330560000000 | 483.07 |
1330646400000 | 484.39 |
1330905600000 | 480.79 |
1330992000000 | 476.18 |
1331078400000 | 475.57 |
1331164800000 | 480 |
1331251200000 | 481.38 |
1331510400000 | 475.87 |
1331596800000 | 479.09 |
1331683200000 | 479.94 |
1331769600000 | 479.71 |
1331856000000 | 480.57 |
1332115200000 | 481.05 |
1332201600000 | 478.02 |
1332288000000 | 477.57 |
1332374400000 | 477.15 |
1332460800000 | 477.32 |
1332720000000 | 478.77 |
1332806400000 | 481.77 |
1332892800000 | 479.98 |
1332979200000 | 477.14 |
1333065600000 | 482.09 |
1333324800000 | 484.45 |
1333411200000 | 485.28 |
1333497600000 | 480.82 |
1333584000000 | 480.41 |
1334016000000 | 475.94 |
1334102400000 | 476.03 |
1334188800000 | 479.02 |
1334275200000 | 479.31 |
1334534400000 | 478.11 |
1334620800000 | 479.32 |
1334707200000 | 479.71 |
1334793600000 | 479.4 |
1334880000000 | 480.82 |
1335139200000 | 479.58 |
1335225600000 | 480.81 |
1335312000000 | 481.41 |
1335398400000 | 483.62 |
1335484800000 | 485.06 |
1335744000000 | 487.27 |
1335830400000 | 487.16 |
1335916800000 | 490.41 |
1336003200000 | 489.85 |
1336089600000 | 489.76 |
1336348800000 | 487.46 |
1336435200000 | 486.34 |
1336521600000 | 480.05 |
1336608000000 | 481.81 |
1336694400000 | 479.48 |
1336953600000 | 472.2 |
1337040000000 | 469.48 |
1337126400000 | 463.19 |
1337212800000 | 463.46 |
1337299200000 | 457.74 |
1337558400000 | 457.81 |
1337644800000 | 460.15 |
1337731200000 | 452.37 |
1337817600000 | 453.71 |
1337904000000 | 455.85 |
1338163200000 | 460.08 |
1338249600000 | 460.54 |
1338336000000 | 456.64 |
1338422400000 | 459.22 |
1338508800000 | 455.76 |
1338768000000 | 452.2 |
1338854400000 | 452.79 |
1338940800000 | 460.11 |
1339027200000 | 462.5 |
1339113600000 | 460.75 |
1339372800000 | 464.23 |
1339459200000 | 464.67 |
1339545600000 | 465.76 |
1339632000000 | 462.1 |
1339718400000 | 464.23 |
1339977600000 | 467 |
1340064000000 | 471.48 |
1340150400000 | 473.36 |
1340236800000 | 470.22 |
1340323200000 | 467.08 |
1340582400000 | 467.44 |
1340668800000 | 469.92 |
1340755200000 | 474.17 |
1340841600000 | 473.07 |
1340928000000 | 483.52 |
1341187200000 | 486.33 |
1341273600000 | 489.3 |
1341360000000 | 486.92 |
1341446400000 | 486.83 |
1341532800000 | 484.56 |
1341792000000 | 482.31 |
1341878400000 | 483.24 |
1341964800000 | 485.04 |
1342051200000 | 480.26 |
1342137600000 | 484.45 |
1342396800000 | 486.46 |
1342483200000 | 490.45 |
1342569600000 | 491.26 |
1342656000000 | 493.41 |
1342742400000 | 492.26 |
1343001600000 | 484.88 |
1343088000000 | 485.32 |
1343174400000 | 484.76 |
1343260800000 | 487.85 |
1343347200000 | 494.65 |
1343606400000 | 495.29 |
1343692800000 | 496.59 |
1343779200000 | 497.07 |
1343865600000 | 494.94 |
1343952000000 | 498.67 |
1344211200000 | 502.53 |
1344297600000 | 499.94 |
1344384000000 | 500.16 |
1344470400000 | 502.37 |
1344556800000 | 503.2 |
1344816000000 | 501.55 |
1344902400000 | 504.09 |
1344988800000 | 504.42 |
1345075200000 | 505.16 |
1345161600000 | 503.24 |
1345420800000 | 502.76 |
1345507200000 | 505.28 |
1345593600000 | 506.41 |
1345680000000 | 507.57 |
1345766400000 | 505.93 |
1346025600000 | 504.63 |
1346112000000 | 503.32 |
1346198400000 | 501.17 |
1346284800000 | 498.73 |
1346371200000 | 500.02 |
1346630400000 | 502.16 |
1346716800000 | 501.42 |
1346803200000 | 500.72 |
1346889600000 | 503.02 |
1346976000000 | 507.44 |
1347235200000 | 509.04 |
1347321600000 | 508.05 |
1347408000000 | 504.96 |
1347494400000 | 506.34 |
1347580800000 | 514.79 |
1347840000000 | 513.28 |
1347926400000 | 512.78 |
1348012800000 | 514.48 |
1348099200000 | 510.63 |
1348185600000 | 513.1 |
1348444800000 | 510.98 |
1348531200000 | 510.7 |
1348617600000 | 507.99 |
1348704000000 | 510.84 |
1348790400000 | 515.43 |
1349049600000 | 515.25 |
1349136000000 | 516.66 |
1349222400000 | 517.09 |
1349308800000 | 517.53 |
1349395200000 | 519.62 |
1349654400000 | 517 |
1349740800000 | 516.49 |
1349827200000 | 515.7 |
1349913600000 | 515.77 |
1350000000000 | 516.52 |
1350259200000 | 516.88 |
1350345600000 | 519.97 |
1350432000000 | 519.37 |
1350518400000 | 519.81 |
1350604800000 | 518.18 |
1350864000000 | 518.21 |
1350950400000 | 516 |
1351036800000 | 515.94 |
1351123200000 | 517.8 |
1351209600000 | 514.33 |
1351468800000 | 511.16 |
1351555200000 | 515.15 |
1351641600000 | 514.8 |
1351728000000 | 517.94 |
1351814400000 | 516.5 |
1352073600000 | 514.77 |
1352160000000 | 515.93 |
1352246400000 | 514.63 |
1352332800000 | 511.98 |
1352419200000 | 511.95 |
1352678400000 | 509.4 |
1352764800000 | 508.74 |
1352851200000 | 506.24 |
1352937600000 | 505.52 |
1353024000000 | 502.91 |
1353283200000 | 503.73 |
1353369600000 | 504.47 |
1353456000000 | 502.15 |
1353542400000 | 503.09 |
1353628800000 | 506.64 |
1353888000000 | 507.91 |
1353974400000 | 507.34 |
1354060800000 | 508.28 |
1354147200000 | 511.32 |
1354233600000 | 514.02 |
1354492800000 | 515.4 |
1354579200000 | 516.92 |
1354665600000 | 519.14 |
1354752000000 | 522.49 |
1354838400000 | 523.31 |
1355097600000 | 524.41 |
1355184000000 | 526.81 |
1355270400000 | 528.61 |
1355356800000 | 528.18 |
1355443200000 | 527.8 |
1355702400000 | 528.08 |
1355788800000 | 531.01 |
1355875200000 | 534.25 |
1355961600000 | 534.83 |
1356048000000 | 531.59 |
1356307200000 | 533.51 |
1356566400000 | 538.51 |
1356652800000 | 542.43 |
1356912000000 | 543.42 |
1357084800000 | 548.7 |
1357171200000 | 552.01 |
1357257600000 | 551.84 |
1357516800000 | 554.44 |
1357603200000 | 553.05 |
1357689600000 | 554.69 |
1357776000000 | 554.94 |
1357862400000 | 555.47 |
1358121600000 | 559.21 |
1358208000000 | 558.65 |
1358294400000 | 558.61 |
1358380800000 | 559 |
1358467200000 | 562.23 |
1358726400000 | 562.19 |
1358812800000 | 562.27 |
1358899200000 | 564.23 |
1358985600000 | 563.91 |
1359072000000 | 563.34 |
1359331200000 | 560.6 |
1359417600000 | 564.35 |
1359504000000 | 563.15 |
1359590400000 | 562.74 |
1359676800000 | 566.34 |
1359936000000 | 568.92 |
1360022400000 | 569.49 |
1360108800000 | 568.53 |
1360195200000 | 567.75 |
1360281600000 | 566.03 |
1360540800000 | 564.06 |
1360627200000 | 564.94 |
1360713600000 | 569.87 |
1360800000000 | 571.36 |
1360886400000 | 569.19 |
1361145600000 | 568.72 |
1361232000000 | 566.95 |
1361318400000 | 568.25 |
1361404800000 | 561.77 |
1361491200000 | 562.65 |
1361750400000 | 563.95 |
1361836800000 | 562.09 |
1361923200000 | 564.96 |
1362009600000 | 569.53 |
1362096000000 | 569 |
1362355200000 | 567.09 |
1362441600000 | 570.21 |
1362528000000 | 575.07 |
1362614400000 | 576.9 |
1362700800000 | 578.25 |
1362960000000 | 578.06 |
1363046400000 | 577.42 |
1363132800000 | 575.22 |
1363219200000 | 573.66 |
1363305600000 | 575.83 |
1363564800000 | 570.3 |
1363651200000 | 571.4 |
1363737600000 | 569.09 |
1363824000000 | 569.34 |
1363910400000 | 564.77 |
1364169600000 | 570.22 |
1364256000000 | 574.12 |
1364342400000 | 576.22 |
1364428800000 | 578.52 |
1364860800000 | 579.62 |
1364947200000 | 579.08 |
1365033600000 | 578.14 |
1365120000000 | 577.35 |
1365379200000 | 575.03 |
1365465600000 | 577.09 |
1365552000000 | 581.69 |
1365638400000 | 585.05 |
1365724800000 | 584.35 |
1365984000000 | 582.04 |
1366070400000 | 584.42 |
1366156800000 | 587.43 |
1366243200000 | 587.9 |
1366329600000 | 591.1 |
1366588800000 | 592.6 |
1366675200000 | 591.53 |
1366761600000 | 595.06 |
1366848000000 | 597.66 |
1366934400000 | 596.61 |
1367193600000 | 599.66 |
1367280000000 | 603.31 |
1367366400000 | 603.12 |
1367452800000 | 603.5 |
1367539200000 | 604.13 |
1367798400000 | 608.4 |
1367884800000 | 612.43 |
1367971200000 | 619.02 |
1368057600000 | 617.55 |
1368144000000 | 612.52 |
1368403200000 | 612.14 |
1368489600000 | 613.37 |
1368576000000 | 614.26 |
1368662400000 | 613.55 |
1368748800000 | 611.96 |
1369008000000 | 613.21 |
1369094400000 | 614.87 |
1369180800000 | 615.47 |
1369267200000 | 605.88 |
1369353600000 | 605.82 |
1369612800000 | 606.7 |
1369699200000 | 606.73 |
1369785600000 | 602.44 |
1369872000000 | 597.97 |
1369958400000 | 595.08 |
1370217600000 | 588.54 |
1370304000000 | 592.18 |
1370390400000 | 588.92 |
1370476800000 | 583.53 |
1370563200000 | 584.25 |
1370822400000 | 581.2 |
1370908800000 | 571.89 |
1370995200000 | 570.19 |
1371081600000 | 563.74 |
1371168000000 | 568.75 |
1371427200000 | 570.9 |
1371513600000 | 566.05 |
1371600000000 | 565.17 |
1371686400000 | 549.07 |
1371772800000 | 542.84 |
1372032000000 | 536.49 |
1372118400000 | 541.58 |
1372204800000 | 549.23 |
1372291200000 | 558.17 |
1372377600000 | 563.98 |
1372636800000 | 566.1 |
1372723200000 | 563.27 |
1372809600000 | 554.37 |
1372896000000 | 557.17 |
1372982400000 | 556.82 |
1373241600000 | 552.32 |
1373328000000 | 555.96 |
1373414400000 | 557.05 |
1373500800000 | 564.37 |
1373587200000 | 566.17 |
1373846400000 | 570.87 |
1373932800000 | 571.75 |
1374019200000 | 572.12 |
1374105600000 | 572.77 |
1374192000000 | 571.02 |
1374451200000 | 573.22 |
1374537600000 | 578.81 |
1374624000000 | 576.87 |
1374710400000 | 574.71 |
1374796800000 | 574.36 |
1375056000000 | 570.65 |
1375142400000 | 570.39 |
1375228800000 | 566.02 |
1375315200000 | 566.25 |
1375401600000 | 566.43 |
1375660800000 | 569.49 |
1375747200000 | 566.42 |
1375833600000 | 562.95 |
1375920000000 | 567.36 |
1376006400000 | 567.66 |
1376265600000 | 567.31 |
1376352000000 | 568.51 |
1376438400000 | 567.3 |
1376524800000 | 560.61 |
1376611200000 | 560.98 |
1376870400000 | 555.5 |
1376956800000 | 548.55 |
1377043200000 | 544.89 |
1377129600000 | 537.98 |
1377216000000 | 542.84 |
1377475200000 | 543.04 |
1377561600000 | 532.24 |
1377648000000 | 529.56 |
1377734400000 | 535.27 |
1377820800000 | 542.66 |
1378080000000 | 545.28 |
1378166400000 | 542.83 |
1378252800000 | 543.37 |
1378339200000 | 546.61 |
1378425600000 | 549.78 |
1378684800000 | 555.85 |
1378771200000 | 561.88 |
1378857600000 | 564.31 |
1378944000000 | 567.27 |
1379030400000 | 566.43 |
1379289600000 | 571.32 |
1379376000000 | 574.7 |
1379462400000 | 574.99 |
1379548800000 | 585.89 |
1379635200000 | 581.63 |
1379894400000 | 583.21 |
1379980800000 | 582.68 |
1380067200000 | 580.98 |
1380153600000 | 578.26 |
1380240000000 | 578.53 |
1380499200000 | 577.22 |
1380585600000 | 580.1 |
1380672000000 | 582.21 |
1380758400000 | 586.53 |
1380844800000 | 588.87 |
1381104000000 | 589.34 |
1381190400000 | 587.3 |
1381276800000 | 583.38 |
1381363200000 | 585.92 |
1381449600000 | 587.87 |
1381708800000 | 584.2 |
1381795200000 | 588.46 |
1381881600000 | 590.19 |
1381968000000 | 592.16 |
1382054400000 | 596.2 |
1382313600000 | 594.37 |
1382400000000 | 594.54 |
1382486400000 | 593.21 |
1382572800000 | 593.37 |
1382659200000 | 592.71 |
1382918400000 | 595.09 |
1383004800000 | 593.82 |
1383091200000 | 596.16 |
1383177600000 | 593.59 |
1383264000000 | 587.17 |
1383523200000 | 586.51 |
1383609600000 | 583.01 |
1383696000000 | 581.93 |
1383782400000 | 580.17 |
1383868800000 | 574.7 |
1384128000000 | 570.03 |
1384214400000 | 567.14 |
1384300800000 | 563.91 |
1384387200000 | 568.96 |
1384473600000 | 573.49 |
1384732800000 | 576.28 |
1384819200000 | 579.35 |
1384905600000 | 577.47 |
1384992000000 | 571.75 |
1385078400000 | 573 |
1385337600000 | 573.84 |
1385424000000 | 575.21 |
1385510400000 | 576.37 |
1385596800000 | 579.46 |
1385683200000 | 582.29 |
1385942400000 | 580.7 |
1386028800000 | 576.96 |
1386115200000 | 576.01 |
1386201600000 | 576.25 |
1386288000000 | 576.58 |
1386547200000 | 579.88 |
1386633600000 | 580.35 |
1386720000000 | 577.55 |
1386806400000 | 574.1 |
1386892800000 | 574.02 |
1387152000000 | 572.95 |
1387238400000 | 573.85 |
1387324800000 | 574.21 |
1387411200000 | 573.67 |
1387497600000 | 572.5 |
1387756800000 | 572.61 |
1387843200000 | 573.88 |
1388102400000 | 577.6 |
1388361600000 | 580.5 |
1388448000000 | 582.92 |
1388620800000 | 581.14 |
1388707200000 | 579.59 |
1388966400000 | 575.55 |
1389052800000 | 577.44 |
1389139200000 | 579.75 |
1389225600000 | 575.93 |
1389312000000 | 578.08 |
1389571200000 | 580.28 |
1389657600000 | 579.79 |
1389744000000 | 579.57 |
1389830400000 | 578.62 |
1389916800000 | 578.17 |
1390176000000 | 577.52 |
1390262400000 | 577.27 |
1390348800000 | 578.63 |
1390435200000 | 575.25 |
1390521600000 | 571.6 |
1390780800000 | 562.74 |
1390867200000 | 563.81 |
1390953600000 | 564.78 |
1391040000000 | 565.67 |
1391126400000 | 566.42 |
1391385600000 | 564.32 |
1391472000000 | 562.17 |
1391558400000 | 557.35 |
1391644800000 | 562.58 |
1391731200000 | 565.39 |
1391990400000 | 566.24 |
1392076800000 | 568.79 |
1392163200000 | 572.21 |
1392249600000 | 567.87 |
1392336000000 | 568.53 |
1392595200000 | 571.55 |
1392681600000 | 570.7 |
1392768000000 | 572.85 |
1392854400000 | 570.67 |
1392940800000 | 573.16 |
1393200000000 | 572.59 |
1393286400000 | 572.22 |
1393372800000 | 572.63 |
1393459200000 | 575 |
1393545600000 | 578.1 |
1393804800000 | 573.95 |
1393891200000 | 573.59 |
1393977600000 | 576.23 |
1394064000000 | 579.89 |
1394150400000 | 574.65 |
1394409600000 | 572.17 |
1394496000000 | 574.34 |
1394582400000 | 572.16 |
1394668800000 | 574.76 |
1394755200000 | 571.06 |
1395014400000 | 573.19 |
1395100800000 | 575.93 |
1395187200000 | 573.53 |
1395273600000 | 567.95 |
1395360000000 | 570.12 |
1395619200000 | 571.12 |
1395705600000 | 575.99 |
1395792000000 | 579.08 |
1395878400000 | 581.8 |
1395964800000 | 584.56 |
1396224000000 | 588.95 |
1396310400000 | 590.5 |
1396396800000 | 593.44 |
1396483200000 | 592.3 |
1396569600000 | 591.99 |
1396828800000 | 591.28 |
1396915200000 | 595.76 |
1397001600000 | 602.25 |
1397088000000 | 605.64 |
1397174400000 | 602.05 |
1397433600000 | 597.99 |
1397520000000 | 599.44 |
1397606400000 | 602.43 |
1397692800000 | 603.13 |
1398124800000 | 602.51 |
1398211200000 | 600.12 |
1398297600000 | 598.06 |
1398384000000 | 587.18 |
1398643200000 | 589.86 |
1398729600000 | 594.56 |
1398816000000 | 591.47 |
1398902400000 | 591.64 |
1398988800000 | 596.85 |
1399248000000 | 597.84 |
1399334400000 | 600.48 |
1399420800000 | 600.47 |
1399507200000 | 601.97 |
1399593600000 | 597.69 |
1399852800000 | 596.68 |
1399939200000 | 595.91 |
1400025600000 | 598.87 |
1400112000000 | 598.45 |
1400198400000 | 598.72 |
1400457600000 | 600.57 |
1400544000000 | 598.11 |
1400630400000 | 598.08 |
1400716800000 | 604.3 |
1400803200000 | 606.21 |
1401062400000 | 606.37 |
1401148800000 | 604.97 |
1401235200000 | 608.17 |
1401321600000 | 611.87 |
1401408000000 | 610.83 |
1401667200000 | 610.24 |
1401753600000 | 609.97 |
1401840000000 | 609.28 |
1401926400000 | 612.6 |
1402012800000 | 614.4 |
1402272000000 | 615.52 |
1402358400000 | 616.18 |
1402444800000 | 617.39 |
1402531200000 | 617.12 |
1402617600000 | 616.85 |
1402876800000 | 617.08 |
1402963200000 | 616.59 |
1403049600000 | 617.2 |
1403136000000 | 620.49 |
1403222400000 | 618.32 |
1403481600000 | 615.18 |
1403568000000 | 617.02 |
1403654400000 | 615.51 |
1403740800000 | 618.6 |
1403827200000 | 618.85 |
1404086400000 | 623.28 |
1404172800000 | 623.55 |
1404259200000 | 624.83 |
1404345600000 | 625.98 |
1404432000000 | 627.75 |
1404691200000 | 627.8 |
1404777600000 | 630.08 |
1404864000000 | 629.62 |
1404950400000 | 631.27 |
1405036800000 | 626.03 |
1405296000000 | 629.41 |
1405382400000 | 629.5 |
1405468800000 | 629.91 |
1405555200000 | 629.03 |
1405641600000 | 629.78 |
1405900800000 | 630.42 |
1405987200000 | 633.69 |
1406073600000 | 634.91 |
1406160000000 | 637.63 |
1406246400000 | 635.95 |
1406505600000 | 636.38 |
1406592000000 | 633.51 |
1406678400000 | 638.02 |
1406764800000 | 634.54 |
1406851200000 | 632.32 |
1407110400000 | 635.48 |
1407196800000 | 629.99 |
1407283200000 | 626.22 |
1407369600000 | 625 |
1407456000000 | 624.36 |
1407715200000 | 629.28 |
1407801600000 | 628.99 |
1407888000000 | 633.79 |
1407974400000 | 632.14 |
1408060800000 | 631.5 |
1408320000000 | 630.15 |
1408406400000 | 634.52 |
1408492800000 | 634.52 |
1408579200000 | 634.01 |
1408665600000 | 639.99 |
1408924800000 | 641.43 |
1409011200000 | 643.27 |
1409097600000 | 647.94 |
1409184000000 | 646.14 |
1409270400000 | 647.32 |
1409529600000 | 647.92 |
1409616000000 | 644.13 |
1409702400000 | 647.7 |
1409788800000 | 647.51 |
1409875200000 | 645.04 |
1410134400000 | 644.59 |
1410220800000 | 643.68 |
1410307200000 | 641.18 |
1410393600000 | 639.81 |
1410480000000 | 635.91 |
1410739200000 | 632.95 |
1410825600000 | 629.4 |
1410912000000 | 631.71 |
1410998400000 | 628.99 |
1411084800000 | 630.36 |
1411344000000 | 626.46 |
1411430400000 | 623.81 |
1411516800000 | 626.85 |
1411603200000 | 622.92 |
1411689600000 | 620.53 |
1411948800000 | 615 |
1412035200000 | 614.62 |
1412121600000 | 613.84 |
1412208000000 | 612.61 |
1412294400000 | 615.02 |
1412553600000 | 615.88 |
1412640000000 | 615.85 |
1412726400000 | 611.64 |
1412812800000 | 613.08 |
1412899200000 | 609.02 |
1413158400000 | 596.6 |
1413244800000 | 596.84 |
1413331200000 | 590.66 |
1413417600000 | 588.27 |
1413504000000 | 584.8 |
1413763200000 | 591.1 |
1413849600000 | 590.57 |
1413936000000 | 594.01 |
1414022400000 | 592.02 |
1414108800000 | 589.38 |
1414368000000 | 585.61 |
1414454400000 | 592.3 |
1414540800000 | 599.26 |
1414627200000 | 599.4 |
1414713600000 | 603.73 |
1414972800000 | 605.36 |
1415059200000 | 603.75 |
1415145600000 | 601.78 |
1415232000000 | 598.04 |
1415318400000 | 598.3 |
1415577600000 | 601.59 |
1415664000000 | 600.47 |
1415750400000 | 597.54 |
1415836800000 | 597.8 |
1415923200000 | 596.57 |
1416182400000 | 592.97 |
1416268800000 | 592.37 |
1416355200000 | 592.03 |
1416441600000 | 592.08 |
1416528000000 | 594.62 |
1416787200000 | 597.83 |
1416873600000 | 599.75 |
1416960000000 | 600.82 |
1417046400000 | 602.58 |
1417132800000 | 600.49 |
1417392000000 | 595.29 |
1417478400000 | 599.06 |
1417564800000 | 601.21 |
1417651200000 | 601.59 |
1417737600000 | 601.86 |
1417996800000 | 598.73 |
1418083200000 | 594.53 |
1418169600000 | 592.69 |
1418256000000 | 589.19 |
1418342400000 | 588.14 |
1418601600000 | 583.88 |
1418688000000 | 582.01 |
1418774400000 | 580.26 |
1418860800000 | 581.41 |
1418947200000 | 583.71 |
1419206400000 | 587.23 |
1419292800000 | 585.32 |
1419379200000 | 586.22 |
1419811200000 | 586.72 |
1419897600000 | 587.07 |
1419984000000 | 590.97 |
1420156800000 | 591.15 |
1420416000000 | 586.88 |
1420502400000 | 584.87 |
1420588800000 | 586.64 |
1420675200000 | 593.44 |
1420761600000 | 594.92 |
1421020800000 | 594.46 |
1421107200000 | 596.31 |
1421193600000 | 594.7 |
1421280000000 | 591.83 |
1421366400000 | 591.02 |
1421625600000 | 587.91 |
1421712000000 | 587.84 |
1421798400000 | 594.43 |
1421884800000 | 597.97 |
1421971200000 | 600.67 |
1422230400000 | 599.21 |
1422316800000 | 601.17 |
1422403200000 | 600.41 |
1422489600000 | 596.12 |
1422576000000 | 593.17 |
1422835200000 | 593.17 |
1422921600000 | 597.35 |
1423008000000 | 600.64 |
1423094400000 | 599.75 |
1423180800000 | 599.59 |
1423440000000 | 596.79 |
1423526400000 | 596.31 |
1423612800000 | 595.76 |
1423699200000 | 598.09 |
1423785600000 | 602.35 |
1424044800000 | 601.64 |
1424131200000 | 601.39 |
1424217600000 | 601.57 |
1424304000000 | 602.55 |
1424390400000 | 603 |
1424649600000 | 602.16 |
1424736000000 | 604.87 |
1424822400000 | 606.31 |
1424908800000 | 607.4 |
1424995200000 | 605.96 |
1425254400000 | 605.77 |
1425340800000 | 603.89 |
1425427200000 | 602.52 |
1425513600000 | 599.55 |
1425600000000 | 600.18 |
1425859200000 | 596.65 |
1425945600000 | 589.6 |
1426032000000 | 585.13 |
1426118400000 | 588.33 |
1426204800000 | 586.29 |
1426464000000 | 583.37 |
1426550400000 | 582.53 |
1426636800000 | 585.85 |
1426723200000 | 591.2 |
1426809600000 | 592.96 |
1427068800000 | 594.72 |
1427155200000 | 595.9 |
1427241600000 | 594.24 |
1427328000000 | 592.34 |
1427414400000 | 590.89 |
1427673600000 | 592.69 |
1427760000000 | 595.51 |
1427846400000 | 598.4 |
1427932800000 | 604.58 |
1428364800000 | 615.02 |
1428451200000 | 620.89 |
1428537600000 | 622.13 |
1428624000000 | 624.19 |
1428883200000 | 626.67 |
1428969600000 | 628.84 |
1429056000000 | 625.22 |
1429142400000 | 632.22 |
1429228800000 | 633.95 |
1429488000000 | 630.43 |
1429574400000 | 630.19 |
1429660800000 | 632.43 |
1429747200000 | 634.99 |
1429833600000 | 641.63 |
1430092800000 | 648.47 |
1430179200000 | 648.45 |
1430265600000 | 648.04 |
1430352000000 | 649.15 |
1430438400000 | 648.73 |
1430697600000 | 648.29 |
1430784000000 | 647.04 |
1430870400000 | 647.2 |
1430956800000 | 634.3 |
1431043200000 | 637.91 |
1431302400000 | 639.06 |
1431388800000 | 639.28 |
1431475200000 | 643.33 |
1431561600000 | 645.95 |
1431648000000 | 648.14 |
1431907200000 | 651.81 |
1431993600000 | 651.15 |
1432080000000 | 648.65 |
1432166400000 | 646.12 |
1432252800000 | 647.24 |
1432512000000 | 647.16 |
1432598400000 | 641.99 |
1432684800000 | 643.73 |
1432771200000 | 638.4 |
1432857600000 | 640.49 |
1433116800000 | 642.22 |
1433203200000 | 638.51 |
1433289600000 | 638.92 |
1433376000000 | 633.7 |
1433462400000 | 630.67 |
1433721600000 | 624.52 |
1433808000000 | 615.41 |
1433894400000 | 622.03 |
1433980800000 | 623.97 |
1434067200000 | 622.76 |
1434326400000 | 617.77 |
1434412800000 | 614.45 |
1434499200000 | 614.25 |
1434585600000 | 618.25 |
1434672000000 | 613.99 |
1434931200000 | 621.12 |
1435017600000 | 620.52 |
1435104000000 | 620.03 |
1435190400000 | 621.05 |
1435276800000 | 619.55 |
1435536000000 | 610.35 |
1435622400000 | 615.97 |
1435708800000 | 617.92 |
1435795200000 | 616.96 |
1435881600000 | 615.95 |
1436140800000 | 608.37 |
1436227200000 | 605.76 |
1436313600000 | 593.19 |
1436400000000 | 594.62 |
1436486400000 | 598.4 |
1436745600000 | 601.67 |
1436832000000 | 600.23 |
1436918400000 | 598.42 |
1437004800000 | 600.49 |
1437091200000 | 601.09 |
1437350400000 | 594.19 |
1437436800000 | 590.5 |
1437523200000 | 585.24 |
1437609600000 | 582.27 |
1437696000000 | 577.29 |
1437955200000 | 566.05 |
1438041600000 | 567.4 |
1438128000000 | 568.38 |
1438214400000 | 568.3 |
1438300800000 | 570.25 |
1438560000000 | 566.8 |
1438646400000 | 565.39 |
1438732800000 | 566.39 |
1438819200000 | 560.78 |
1438905600000 | 560.55 |
1439164800000 | 563.14 |
1439251200000 | 556.59 |
1439337600000 | 550.62 |
1439424000000 | 554.68 |
1439510400000 | 554.68 |
1439769600000 | 548.51 |
1439856000000 | 543.75 |
1439942400000 | 538.32 |
1440028800000 | 539.39 |
1440115200000 | 527.56 |
1440374400000 | 500.09 |
1440460800000 | 506.7 |
1440547200000 | 511.28 |
1440633600000 | 523.6 |
1440720000000 | 533.04 |
1440979200000 | 535.9 |
1441065600000 | 533.38 |
1441152000000 | 532.43 |
1441238400000 | 536.06 |
1441324800000 | 530.81 |
1441584000000 | 529.08 |
1441670400000 | 532.32 |
1441756800000 | 545.65 |
1441843200000 | 549.7 |
1441929600000 | 551.51 |
1442188800000 | 553.79 |
1442275200000 | 552.97 |
1442361600000 | 557.2 |
1442448000000 | 562.53 |
1442534400000 | 564.59 |
1442793600000 | 557.8 |
1442880000000 | 551.68 |
1442966400000 | 543.3 |
1443052800000 | 540.99 |
1443139200000 | 541.92 |
1443398400000 | 536.16 |
1443484800000 | 534.56 |
1443571200000 | 539.49 |
1443657600000 | 540.88 |
1443744000000 | 540.8 |
1444003200000 | 547.54 |
1444089600000 | 550.87 |
1444176000000 | 559.24 |
1444262400000 | 560.76 |
1444348800000 | 570.33 |
1444608000000 | 574.83 |
1444694400000 | 569.84 |
1444780800000 | 570.29 |
1444867200000 | 579.51 |
1444953600000 | 577.0599 |
1445212800000 | 576.35 |
1445299200000 | 574.35 |
1445385600000 | 571.24 |
1445472000000 | 570.59 |
1445558400000 | 574.23 |
1445817600000 | 575.83 |
1445904000000 | 572.96 |
1445990400000 | 571.17 |
1446076800000 | 561.45 |
1446163200000 | 565.08 |
1446422400000 | 567.83 |
1446508800000 | 570.39 |
1446595200000 | 571.73 |
1446681600000 | 568.88 |
1446768000000 | 561.94 |
1447027200000 | 556.12 |
1447113600000 | 554.24 |
1447200000000 | 553.88 |
1447286400000 | 551.74 |
1447372800000 | 546.23 |
1447632000000 | 542.39 |
1447718400000 | 545.85 |
1447804800000 | 544.22 |
1447891200000 | 550.99 |
1447977600000 | 554.47 |
1448236800000 | 553.49 |
1448323200000 | 551.48 |
1448409600000 | 552.61 |
1448496000000 | 552.6 |
1448582400000 | 549.5 |
1448841600000 | 545.26 |
1448928000000 | 547.77 |
1449014400000 | 542.27 |
1449100800000 | 542.16 |
1449187200000 | 541.33 |
1449446400000 | 537.94 |
1449532800000 | 530.37 |
1449619200000 | 529.17 |
1449705600000 | 526.12 |
1449792000000 | 520 |
1450051200000 | 515.48 |
1450137600000 | 520.87 |
1450224000000 | 523.22 |
1450310400000 | 528.47 |
1450396800000 | 525.8099 |
1450656000000 | 525.27 |
1450742400000 | 526.39 |
1450828800000 | 530.24 |
1450915200000 | 531.52 |
1451260800000 | 531.82 |
1451347200000 | 530.21 |
1451433600000 | 528.8 |
1451520000000 | 527.94 |
1451865600000 | 514.48 |
1451952000000 | 513.62 |
1452038400000 | 510.29 |
1452124800000 | 502.03 |
1452211200000 | 503.33 |
1452470400000 | 494.64 |
1452556800000 | 497.68 |
1452643200000 | 502.77 |
1452729600000 | 497.11 |
1452816000000 | 491.19 |
1453075200000 | 488.13 |
1453161600000 | 493.13 |
1453248000000 | 484.23 |
1453334400000 | 483.3 |
1453420800000 | 492.58 |
1453680000000 | 496.27 |
1453766400000 | 494.52 |
1453852800000 | 499.77 |
1453939200000 | 505.72 |
1454025600000 | 514.04 |
1454284800000 | 516.75 |
1454371200000 | 511.35 |
1454457600000 | 508.91 |
1454544000000 | 519.55 |
1454630400000 | 520.95 |
1454889600000 | 518.1 |
1454976000000 | 517.08 |
1455062400000 | 517.99 |
1455148800000 | 514.21 |
1455235200000 | 513.26 |
1455494400000 | 520.84 |
1455580800000 | 518.84 |
1455667200000 | 519.9299 |
1455753600000 | 524.1799 |
1455840000000 | 522.6 |
1456099200000 | 525.71 |
1456185600000 | 526.5 |
1456272000000 | 523.46 |
1456358400000 | 526.2 |
1456444800000 | 526.65 |
1456704000000 | 527.36 |
1456790400000 | 530.82 |
1456876800000 | 534.32 |
1456963200000 | 540.1799 |
1457049600000 | 543.54 |
1457308800000 | 548.32 |
1457395200000 | 545.62 |
1457481600000 | 546.5599 |
1457568000000 | 548.22 |
1457654400000 | 552.21 |
1457913600000 | 553.33 |
1458000000000 | 549.71 |
1458086400000 | 548.95 |
1458172800000 | 563.55 |
1458259200000 | 568.64 |
1458518400000 | 568.22 |
1458604800000 | 569.69 |
1458691200000 | 566.86 |
1458777600000 | 564.5599 |
1459209600000 | 566.75 |
1459296000000 | 575.63 |
1459382400000 | 577.0599 |
1459468800000 | 572.82 |
1459728000000 | 575.13 |
1459814400000 | 570.42 |
1459900800000 | 568.48 |
1459987200000 | 568.5599 |
1460073600000 | 569.19 |
1460332800000 | 570.96 |
1460419200000 | 573.03 |
1460505600000 | 577.17 |
1460592000000 | 578.9299 |
1460678400000 | 580.42 |
1460937600000 | 582.16 |
1461024000000 | 589.14 |
1461110400000 | 586.77 |
1461196800000 | 586.86 |
1461283200000 | 582.35 |
1461542400000 | 581.49 |
1461628800000 | 582.0599 |
1461715200000 | 581.99 |
1461801600000 | 582.15 |
1461888000000 | 581.02 |
1462147200000 | 579.3 |
1462233600000 | 575.45 |
1462320000000 | 569.78 |
1462406400000 | 567.88 |
1462492800000 | 566.84 |
1462752000000 | 567.85 |
1462838400000 | 565.9 |
1462924800000 | 566.36 |
1463011200000 | 567.13 |
1463097600000 | 564.64 |
1463356800000 | 564.37 |
1463443200000 | 566.52 |
1463529600000 | 563.62 |
1463616000000 | 557.61 |
1463702400000 | 559.2 |
1463961600000 | 559.94 |
1464048000000 | 560.97 |
1464134400000 | 564.88 |
1464220800000 | 566.04 |
1464307200000 | 568.6799 |
1464566400000 | 567.34 |
1464652800000 | 566.84 |
1464739200000 | 566.7 |
1464825600000 | 567.39 |
1464912000000 | 574.6 |
1465171200000 | 578.75 |
1465257600000 | 585.98 |
1465344000000 | 588.11 |
1465430400000 | 585.32 |
1465516800000 | 580.24 |
1465776000000 | 573.22 |
1465862400000 | 571.63 |
1465948800000 | 574.88 |
1466035200000 | 568.2 |
1466121600000 | 571.84 |
1466380800000 | 578.29 |
1466467200000 | 580.28 |
1466553600000 | 578.71 |
1466640000000 | 582.02 |
1466726400000 | 564.11 |
1466985600000 | 564.65 |
1467072000000 | 569.58 |
1467158400000 | 577.32 |
1467244800000 | 581.03 |
1467331200000 | 583.8099 |
1467590400000 | 585.64 |
1467676800000 | 582.19 |
1467763200000 | 577.91 |
1467849600000 | 582.84 |
1467936000000 | 580.5599 |
1468195200000 | 589.8099 |
1468281600000 | 592.78 |
1468368000000 | 593.8099 |
1468454400000 | 596.58 |
1468540800000 | 600.76 |
1468800000000 | 599.23 |
1468886400000 | 601.0599 |
1468972800000 | 601.55 |
1469059200000 | 598.74 |
1469145600000 | 600.03 |
1469404800000 | 601.72 |
1469491200000 | 603.3 |
1469577600000 | 604.27 |
1469664000000 | 606.33 |
1469750400000 | 606.66 |
1470009600000 | 611.38 |
1470096000000 | 609.4 |
1470182400000 | 606 |
1470268800000 | 607.5 |
1470355200000 | 611.86 |
1470614400000 | 615.87 |
1470700800000 | 617.35 |
1470787200000 | 619.05 |
1470873600000 | 619.03 |
1470960000000 | 617.3099 |
1471219200000 | 618.53 |
1471305600000 | 619.44 |
1471392000000 | 614.85 |
1471478400000 | 617.91 |
1471564800000 | 613.51 |
1471824000000 | 612.4 |
1471910400000 | 613 |
1471996800000 | 612.5599 |
1472083200000 | 616.12 |
1472169600000 | 615.73 |
1472428800000 | 611.04 |
1472515200000 | 612.07 |
1472601600000 | 611.28 |
1472688000000 | 609.27 |
1472774400000 | 608.74 |
1473033600000 | 610.98 |
1473120000000 | 615.24 |
1473206400000 | 616.79 |
1473292800000 | 615.11 |
1473379200000 | 609.44 |
1473638400000 | 598.99 |
1473724800000 | 598.7 |
1473811200000 | 599.39 |
1473897600000 | 600.4299 |
1473984000000 | 600.96 |
1474243200000 | 606.67 |
1474329600000 | 606.72 |
1474416000000 | 608.25 |
1474502400000 | 614.96 |
1474588800000 | 614.6 |
1474848000000 | 612.35 |
1474934400000 | 612.88 |
1475020800000 | 611.55 |
1475107200000 | 613.05 |
1475193600000 | 609.53 |
1475452800000 | 613.21 |
1475539200000 | 615.57 |
1475625600000 | 614.98 |
1475712000000 | 613.8099 |
1475798400000 | 611.07 |
1476057600000 | 606.12 |
1476144000000 | 600.69 |
1476230400000 | 595.26 |
1476316800000 | 593.02 |
1476403200000 | 599.2 |
1476662400000 | 597.55 |
1476748800000 | 602.42 |
1476835200000 | 605.46 |
1476921600000 | 606.29 |
1477008000000 | 606.71 |
1477267200000 | 607.32 |
1477353600000 | 609.64 |
1477440000000 | 606.19 |
1477526400000 | 603.35 |
1477612800000 | 602.97 |
1477872000000 | 604.1 |
1477958400000 | 606.95 |
1478044800000 | 601.07 |
1478131200000 | 597.45 |
1478217600000 | 595.3 |
1478476800000 | 598.91 |
1478563200000 | 601.05 |
1478649600000 | 592.94 |
1478736000000 | 597.66 |
1478822400000 | 588.12 |
1479081600000 | 582.62 |
1479168000000 | 584.05 |
1479254400000 | 584.16 |
1479340800000 | 582.73 |
1479427200000 | 582.5 |
1479686400000 | 582.07 |
1479772800000 | 584.3 |
1479859200000 | 585.35 |
1479945600000 | 583.76 |
1480032000000 | 585.89 |
1480291200000 | 588.59 |
1480377600000 | 587.05 |
1480464000000 | 588.09 |
1480550400000 | 586.5 |
1480636800000 | 586.45 |
1480896000000 | 585.6 |
1480982400000 | 590.54 |
1481068800000 | 592.33 |
1481155200000 | 598.71 |
1481241600000 | 597.96 |
1481500800000 | 594.79 |
1481587200000 | 597.09 |
1481673600000 | 596.97 |
1481760000000 | 593.07 |
1481846400000 | 593.44 |
1482105600000 | 591.6799 |
1482192000000 | 591.27 |
1482278400000 | 591.36 |
1482364800000 | 588.85 |
1482451200000 | 586.85 |
1482796800000 | 589.96 |
1482883200000 | 592.25 |
1482969600000 | 593.46 |
1483056000000 | 596.97 |
1483315200000 | 598.32 |
1483401600000 | 599.48 |
1483488000000 | 602.29 |
1483574400000 | 607.87 |
1483660800000 | 608.52 |
1483920000000 | 605.26 |
1484006400000 | 611.54 |
1484092800000 | 612.4299 |
1484179200000 | 616.95 |
1484265600000 | 615.3 |
1484524800000 | 610.55 |
1484611200000 | 613.71 |
1484697600000 | 613.66 |
1484784000000 | 611.3099 |
1484870400000 | 612.61 |
1485129600000 | 618.69 |
1485216000000 | 622 |
1485302400000 | 621.96 |
1485388800000 | 623.57 |
1485475200000 | 622.42 |
1485734400000 | 621.45 |
1485820800000 | 620.14 |
1485907200000 | 622.08 |
1485993600000 | 625.75 |
1486080000000 | 629.65 |
1486339200000 | 632.64 |
1486425600000 | 632.26 |
1486512000000 | 633.34 |
1486598400000 | 636.23 |
1486684800000 | 637.79 |
1486944000000 | 641.2 |
1487030400000 | 640.38 |
1487116800000 | 640.41 |
1487203200000 | 640.5 |
1487289600000 | 639.52 |
1487548800000 | 640.85 |
1487635200000 | 639.94 |
1487721600000 | 642.78 |
1487808000000 | 644.42 |
1487894400000 | 643.96 |
1488153600000 | 644.26 |
1488240000000 | 644.79 |
1488326400000 | 645.37 |
1488412800000 | 644.58 |
1488499200000 | 642.1 |
1488758400000 | 642.42 |
1488844800000 | 644.1799 |
1488931200000 | 644.34 |
1489017600000 | 640.41 |
1489104000000 | 638.71 |
1489363200000 | 640.77 |
1489449600000 | 641.71 |
1489536000000 | 641.47 |
1489622400000 | 649.92 |
1489708800000 | 655.69 |
1489968000000 | 655.57 |
1490054400000 | 657.28 |
1490140800000 | 654.91 |
1490227200000 | 655.45 |
1490313600000 | 655.99 |
1490572800000 | 656.2 |
1490659200000 | 658.97 |
1490745600000 | 658.71 |
1490832000000 | 658.48 |
1490918400000 | 659.23 |
1491177600000 | 660.15 |
1491264000000 | 660.8099 |
1491350400000 | 659.9 |
1491436800000 | 658.1799 |
1491523200000 | 657.89 |
1491782400000 | 656.48 |
1491868800000 | 655.96 |
1491955200000 | 658.13 |
1492041600000 | 659.28 |
1492473600000 | 653.12 |
1492560000000 | 651.9 |
1492646400000 | 653.76 |
1492732800000 | 656.65 |
1492992000000 | 657.99 |
1493078400000 | 663.44 |
1493164800000 | 663.98 |
1493251200000 | 661.61 |
1493337600000 | 661.55 |
1493596800000 | 661.67 |
1493683200000 | 663.26 |
1493769600000 | 662.76 |
1493856000000 | 663.07 |
1493942400000 | 660.62 |
1494201600000 | 664.46 |
1494288000000 | 662.2 |
1494374400000 | 664.22 |
1494460800000 | 663.91 |
1494547200000 | 663.7 |
1494806400000 | 667.0599 |
1494892800000 | 665.74 |
1494979200000 | 666.09 |
1495065600000 | 661.4299 |
1495152000000 | 662.51 |
1495411200000 | 668.38 |
1495497600000 | 670.5 |
1495584000000 | 672.1 |
1495670400000 | 676.04 |
1495756800000 | 675.27 |
1496016000000 | 674.57 |
1496102400000 | 673.9 |
1496188800000 | 674.99 |
1496275200000 | 670.14 |
1496361600000 | 673.09 |
1496620800000 | 676.5 |
1496707200000 | 677.3 |
1496793600000 | 676.42 |
1496880000000 | 677.5599 |
1496966400000 | 676.79 |
1497225600000 | 673.11 |
1497312000000 | 675.15 |
1497398400000 | 672.8 |
1497484800000 | 671.64 |
1497571200000 | 669.5 |
1497830400000 | 671.55 |
1497916800000 | 667.77 |
1498003200000 | 668.64 |
1498089600000 | 668.97 |
1498176000000 | 669.5 |
1498435200000 | 671.65 |
1498521600000 | 671.04 |
1498608000000 | 669.47 |
1498694400000 | 671.35 |
1498780800000 | 671.14 |
1499040000000 | 669.6799 |
1499126400000 | 667.87 |
1499212800000 | 667.75 |
1499299200000 | 667.45 |
1499385600000 | 664.91 |
1499644800000 | 666.33 |
1499731200000 | 664.62 |
1499817600000 | 668.26 |
1499904000000 | 671.5 |
1499990400000 | 673.82 |
1500249600000 | 674.97 |
1500336000000 | 676.83 |
1500422400000 | 679.23 |
1500508800000 | 676.84 |
1500595200000 | 678.84 |
1500854400000 | 681.01 |
1500940800000 | 680.54 |
1501027200000 | 680.6799 |
1501113600000 | 683.1 |
1501200000000 | 681.83 |
1501459200000 | 681.51 |
1501545600000 | 684.78 |
1501632000000 | 686.1 |
1501718400000 | 684.7 |
1501804800000 | 686.72 |
1502064000000 | 687.44 |
1502150400000 | 686.13 |
1502236800000 | 681.89 |
1502323200000 | 678.16 |
1502409600000 | 673.89 |
1502668800000 | 675.8 |
1502755200000 | 675.52 |
1502841600000 | 679.2 |
1502928000000 | 679.71 |
1503014400000 | 679.9299 |
1503273600000 | 680.63 |
1503360000000 | 683.75 |
1503446400000 | 684.38 |
1503532800000 | 686.16 |
1503619200000 | 688.04 |
1503878400000 | 690.08 |
1503964800000 | 690.79 |
1504051200000 | 691.9 |
1504137600000 | 693.98 |
1504224000000 | 694.63 |
1504483200000 | 693.12 |
1504569600000 | 696.24 |
1504656000000 | 695.94 |
1504742400000 | 699.92 |
1504828800000 | 701.7 |
1505088000000 | 702.34 |
1505174400000 | 705.39 |
1505260800000 | 703.14 |
1505347200000 | 705.8 |
1505433600000 | 708.32 |
1505692800000 | 710.05 |
1505779200000 | 708.5 |
1505865600000 | 708.65 |
1505952000000 | 706.45 |
1506038400000 | 705.79 |
1506297600000 | 703.7 |
1506384000000 | 703 |
1506470400000 | 701.92 |
1506556800000 | 698.91 |
1506643200000 | 704.94 |
1506902400000 | 704.12 |
1506988800000 | 705 |
1507075200000 | 705.99 |
1507161600000 | 707.29 |
1507248000000 | 708.27 |
1507507200000 | 707.83 |
1507593600000 | 711.64 |
1507680000000 | 712.84 |
1507766400000 | 715.28 |
1507852800000 | 716.99 |
1508112000000 | 720.04 |
1508198400000 | 717.04 |
1508284800000 | 715.23 |
1508371200000 | 709.71 |
1508457600000 | 710.37 |
1508716800000 | 709.3099 |
1508803200000 | 711.9 |
1508889600000 | 713.14 |
1508976000000 | 711.78 |
1509062400000 | 711.75 |
1509321600000 | 713.12 |
1509408000000 | 714.4 |
1509494400000 | 714.54 |
1509580800000 | 712.72 |
1509667200000 | 712.55 |
1509926400000 | 714.26 |
1510012800000 | 714.4299 |
1510099200000 | 716.01 |
1510185600000 | 713.77 |
1510272000000 | 712.3099 |
1510531200000 | 711.95 |
1510617600000 | 713.47 |
1510704000000 | 709.94 |
1510790400000 | 711.08 |
1510876800000 | 714.38 |
1511136000000 | 714.9299 |
1511222400000 | 717.6 |
1511308800000 | 723.13 |
1511395200000 | 722.91 |
1511481600000 | 721.64 |
1511740800000 | 720.71 |
1511827200000 | 721.58 |
1511913600000 | 724.73 |
1512000000000 | 724.51 |
1512086400000 | 724.02 |
1512345600000 | 726.03 |
1512432000000 | 724.69 |
1512518400000 | 720.39 |
1512604800000 | 721.42 |
1512691200000 | 722.05 |
1512950400000 | 723.17 |
1513036800000 | 722.72 |
1513123200000 | 724.82 |
1513209600000 | 728.49 |
1513296000000 | 728.08 |
1513555200000 | 728 |
1513641600000 | 725.86 |
1513728000000 | 727.7 |
1513814400000 | 728.46 |
1513900800000 | 733.44 |
1514332800000 | 734.24 |
1514419200000 | 736.89 |
1514505600000 | 744.6 |
1514851200000 | 748.5599 |
1514937600000 | 755.76 |
1515024000000 | 762.53 |
1515110400000 | 765.62 |
1515369600000 | 766.9299 |
1515456000000 | 765.87 |
1515542400000 | 766.19 |
1515628800000 | 767.15 |
1515715200000 | 771.09 |
1515974400000 | 773.28 |
1516060800000 | 776.12 |
1516147200000 | 776.91 |
1516233600000 | 777.24 |
1516320000000 | 778.79 |
1516579200000 | 781.9 |
1516665600000 | 785.59 |
1516752000000 | 790.28 |
1516838400000 | 792.42 |
1516924800000 | 796.8 |
1517184000000 | 796.28 |
1517270400000 | 790.61 |
1517356800000 | 791.44 |
1517443200000 | 789.2 |
1517529600000 | 786.2 |
1517788800000 | 774.77 |
1517875200000 | 757.87 |
1517961600000 | 761.83 |
1518048000000 | 756.78 |
1518134400000 | 749.49 |
1518393600000 | 752.89 |
1518480000000 | 757.15 |
1518566400000 | 758.55 |
1518652800000 | 763.8 |
1518739200000 | 766.59 |
1518998400000 | 767.8 |
1519084800000 | 765.11 |
1519171200000 | 766.9 |
1519257600000 | 764.6799 |
1519344000000 | 769.2 |
1519603200000 | 773.44 |
1519689600000 | 773.67 |
1519776000000 | 770.16 |
1519862400000 | 767.97 |
1519948800000 | 763.8099 |
1520208000000 | 760.3099 |
1520294400000 | 763.86 |
1520380800000 | 759.35 |
1520467200000 | 761.86 |
1520553600000 | 764.08 |
1520812800000 | 772.32 |
1520899200000 | 775.26 |
1520985600000 | 775.0599 |
1521072000000 | 774.22 |
1521158400000 | 773.66 |
1521417600000 | 769.85 |
1521504000000 | 767.37 |
1521590400000 | 768.39 |
1521676800000 | 766.54 |
1521763200000 | 760.55 |
1522022400000 | 761.38 |
1522108800000 | 763.73 |
1522195200000 | 757.55 |
1522281600000 | 754.2 |
1522713600000 | 760.19 |
1522800000000 | 750.54 |
1522886400000 | 754.76 |
1522972800000 | 754.78 |
1523232000000 | 754.65 |
1523318400000 | 757.64 |
1523404800000 | 759.0599 |
1523491200000 | 760.87 |
1523577600000 | 758.4 |
1523836800000 | 756.78 |
1523923200000 | 756.99 |
1524009600000 | 759.8 |
1524096000000 | 764.25 |
1524182400000 | 759.02 |
1524441600000 | 754.17 |
1524528000000 | 751.87 |
1524614400000 | 746.19 |
1524700800000 | 744.66 |
1524787200000 | 747.64 |
1525046400000 | 753.07 |
1525132800000 | 752.46 |
1525219200000 | 750.15 |
1525305600000 | 749.04 |
1525392000000 | 744.55 |
1525651200000 | 742.41 |
1525737600000 | 740.7 |
1525824000000 | 737.25 |
1525910400000 | 738.98 |
1525996800000 | 746.7 |
1526256000000 | 748.77 |
1526342400000 | 742.65 |
1526428800000 | 738.21 |
1526515200000 | 736.54 |
1526601600000 | 734.04 |
1526860800000 | 735.39 |
1526947200000 | 737.97 |
1527033600000 | 735.33 |
1527120000000 | 734.82 |
1527206400000 | 737.65 |
1527465600000 | 738.36 |
1527552000000 | 736.9299 |
1527638400000 | 728.95 |
1527724800000 | 735.99 |
1527811200000 | 737.04 |
1528070400000 | 738.58 |
1528156800000 | 739.11 |
1528243200000 | 742.44 |
1528329600000 | 742.86 |
1528416000000 | 738.3099 |
1528675200000 | 739.24 |
1528761600000 | 738.8 |
1528848000000 | 736.11 |
1528934400000 | 734.48 |
1529020800000 | 728.03 |
1529280000000 | 722.37 |
1529366400000 | 711.54 |
1529452800000 | 713.26 |
1529539200000 | 703.55 |
1529625600000 | 705.97 |
1529884800000 | 702.84 |
1529971200000 | 701.4 |
1530057600000 | 699.49 |
1530144000000 | 692.2 |
1530230400000 | 698.8 |
1530489600000 | 699.62 |
1530576000000 | 698.25 |
1530662400000 | 698.57 |
1530748800000 | 696.99 |
1530835200000 | 699.36 |
1531094400000 | 704.72 |
1531180800000 | 709.4299 |
1531267200000 | 704.73 |
1531353600000 | 706.24 |
1531440000000 | 709.23 |
1531699200000 | 706.15 |
1531785600000 | 707.13 |
1531872000000 | 709.47 |
1531958400000 | 708.44 |
1532044800000 | 712.37 |
1532304000000 | 713.74 |
1532390400000 | 715.78 |
1532476800000 | 719.17 |
1532563200000 | 723.01 |
1532649600000 | 725.2 |
1532908800000 | 728.21 |
1532995200000 | 728.09 |
1533081600000 | 730.94 |
1533168000000 | 723.73 |
1533254400000 | 727.47 |
1533513600000 | 725.1799 |
1533600000000 | 729.13 |
1533686400000 | 729.23 |
1533772800000 | 728.62 |
1533859200000 | 721.14 |
1534118400000 | 714.87 |
1534204800000 | 716.91 |
1534291200000 | 710.07 |
1534377600000 | 710.98 |
1534464000000 | 712.78 |
1534723200000 | 716.98 |
1534809600000 | 722.96 |
1534896000000 | 723.89 |
1534982400000 | 724.64 |
1535068800000 | 724.42 |
1535328000000 | 730.71 |
1535414400000 | 731.79 |
1535500800000 | 729.74 |
1535587200000 | 726.74 |
1535673600000 | 728.15 |
1535932800000 | 726.55 |
1536019200000 | 723.54 |
1536105600000 | 717.8 |
1536192000000 | 718.73 |
1536278400000 | 717.92 |
1536537600000 | 713.71 |
1536624000000 | 712.92 |
1536710400000 | 712.99 |
1536796800000 | 723.04 |
1536883200000 | 725.99 |
1537142400000 | 723.69 |
1537228800000 | 729.11 |
1537315200000 | 733.07 |
1537401600000 | 733.83 |
1537488000000 | 739.04 |
1537747200000 | 737.86 |
1537833600000 | 736.15 |
1537920000000 | 734.65 |
1538006400000 | 739.59 |
1538092800000 | 740.26 |
1538352000000 | 740.2 |
1538438400000 | 737.11 |
1538524800000 | 735.89 |
1538611200000 | 726.05 |
1538697600000 | 720.62 |
1538956800000 | 714.98 |
1539043200000 | 712.83 |
1539129600000 | 711.41 |
1539216000000 | 695.89 |
1539302400000 | 701.2 |
1539561600000 | 700.32 |
1539648000000 | 705.42 |
1539734400000 | 707.86 |
1539820800000 | 703.45 |
1539907200000 | 701.9299 |
1540166400000 | 700.59 |
1540252800000 | 694.66 |
1540339200000 | 692.61 |
1540425600000 | 691.61 |
1540512000000 | 687.7 |
1540771200000 | 684.26 |
1540857600000 | 683.71 |
1540944000000 | 690.4299 |
1541030400000 | 693.3099 |
1541116800000 | 700.2 |
1541376000000 | 698.95 |
1541462400000 | 698.53 |
1541548800000 | 704.53 |
1541635200000 | 703.77 |
1541721600000 | 695.96 |
1541980800000 | 690.76 |
1542067200000 | 691.42 |
1542153600000 | 691.69 |
1542240000000 | 695.54 |
1542326400000 | 700.5 |
1542585600000 | 701.1799 |
1542672000000 | 694.42 |
1542758400000 | 694.09 |
1542844800000 | 692.37 |
1542931200000 | 689.6 |
1543190400000 | 690.21 |
1543276800000 | 691.8099 |
1543363200000 | 694.41 |
1543449600000 | 698.88 |
1543536000000 | 697.33 |
1543795200000 | 703.17 |
1543881600000 | 703.96 |
1543968000000 | 701.89 |
1544054400000 | 693.98 |
1544140800000 | 696.57 |
1544400000000 | 689.9 |
1544486400000 | 689.13 |
1544572800000 | 693.19 |
1544659200000 | 694.2 |
1544745600000 | 690.27 |
1545004800000 | 687.96 |
1545091200000 | 686.16 |
1545177600000 | 690.05 |
1545264000000 | 688.51 |
1545350400000 | 687.46 |
1545609600000 | 687.66 |
1545868800000 | 684.39 |
1545955200000 | 687.04 |
1546214400000 | 687.69 |
1546387200000 | 692.66 |
1546473600000 | 694.04 |
1546560000000 | 702.09 |
1546819200000 | 709.15 |
1546905600000 | 710.1 |
1546992000000 | 713.6 |
1547078400000 | 718.61 |
1547164800000 | 720.17 |
1547424000000 | 718.57 |
1547510400000 | 721.69 |
1547596800000 | 722.0599 |
1547683200000 | 723.45 |
1547769600000 | 728.23 |
1548028800000 | 727.5599 |
1548115200000 | 727.96 |
1548201600000 | 731.92 |
1548288000000 | 735.79 |
1548374400000 | 738.1 |
1548633600000 | 738.84 |
1548720000000 | 740.52 |
1548806400000 | 743.11 |
1548892800000 | 749.83 |
1548979200000 | 751.58 |
1549238400000 | 751.08 |
1549324800000 | 751.55 |
1549411200000 | 750.01 |
1549497600000 | 749.15 |
1549584000000 | 746.88 |
1549843200000 | 743.16 |
1549929600000 | 746.5599 |
1550016000000 | 743.49 |
1550102400000 | 740.41 |
1550188800000 | 741.1799 |
1550448000000 | 741.19 |
1550534400000 | 744.23 |
1550620800000 | 751.47 |
1550707200000 | 749.07 |
1550793600000 | 750.74 |
1551052800000 | 754.52 |
1551139200000 | 750.24 |
1551225600000 | 749.04 |
1551312000000 | 745.12 |
1551398400000 | 743.52 |
1551657600000 | 742.73 |
1551744000000 | 742.24 |
1551830400000 | 742.67 |
1551916800000 | 739.54 |
1552003200000 | 737.02 |
1552262400000 | 739 |
1552348800000 | 743.53 |
1552435200000 | 744.92 |
1552521600000 | 744.41 |
1552608000000 | 749.11 |
1552867200000 | 752.79 |
1552953600000 | 752.86 |
1553040000000 | 753.37 |
1553126400000 | 752.74 |
1553212800000 | 747.8 |
1553472000000 | 747.24 |
1553558400000 | 747.74 |
1553644800000 | 742.99 |
1553731200000 | 743.32 |
1553817600000 | 745.89 |
1554076800000 | 750.52 |
1554163200000 | 750.16 |
1554249600000 | 751.23 |
1554336000000 | 751.44 |
1554422400000 | 752.12 |
1554681600000 | 752.39 |
1554768000000 | 755.54 |
1554854400000 | 758.97 |
1554940800000 | 755.62 |
1555027200000 | 757.44 |
1555286400000 | 757.53 |
1555372800000 | 759.09 |
1555459200000 | 759.02 |
1555545600000 | 758.01 |
1555977600000 | 757.09 |
1556064000000 | 755.67 |
1556150400000 | 753.3 |
1556236800000 | 753.69 |
1556496000000 | 754.67 |
1556582400000 | 757.19 |
1556668800000 | 757.95 |
1556755200000 | 755.98 |
1556841600000 | 757.33 |
1557100800000 | 752.55 |
1557187200000 | 751.92 |
1557273600000 | 750.67 |
1557360000000 | 743.23 |
1557446400000 | 742.96 |
1557705600000 | 737.12 |
1557792000000 | 737.71 |
1557878400000 | 734.8099 |
1557964800000 | 731.53 |
1558051200000 | 729.14 |
1558310400000 | 732.37 |
1558396800000 | 736.51 |
1558483200000 | 736.86 |
1558569600000 | 734.7 |
1558656000000 | 737.47 |
1558915200000 | 739.38 |
1559001600000 | 737.11 |
1559088000000 | 736.74 |
1559174400000 | 743.92 |
1559260800000 | 745.87 |
1559520000000 | 749.35 |
1559606400000 | 752.6799 |
1559692800000 | 754.64 |
1559779200000 | 755.66 |
1559865600000 | 756.64 |
1560124800000 | 760.35 |
1560211200000 | 764.7 |
1560297600000 | 763.53 |
1560384000000 | 765.02 |
1560470400000 | 762.59 |
1560729600000 | 759.17 |
1560816000000 | 765.89 |
1560902400000 | 770.7 |
1560988800000 | 781.85 |
1561075200000 | 782.79 |
1561334400000 | 785.41 |
1561420800000 | 783.96 |
1561507200000 | 784.74 |
1561593600000 | 785.86 |
1561680000000 | 784.34 |
1561939200000 | 786.25 |
1562025600000 | 784.6 |
1562112000000 | 786.35 |
1562198400000 | 788.94 |
1562284800000 | 786.9 |
1562544000000 | 783.88 |
1562630400000 | 780.5 |
1562716800000 | 782 |
1562803200000 | 785.44 |
1562889600000 | 783.13 |
1563148800000 | 786.4299 |
1563235200000 | 784.99 |
1563321600000 | 782.25 |
1563408000000 | 780.98 |
1563494400000 | 784.14 |
1563753600000 | 780.4 |
1563840000000 | 778.25 |
1563926400000 | 775.89 |
1564012800000 | 778 |
1564099200000 | 771.42 |
1564358400000 | 770.37 |
1564444800000 | 766.77 |
1564531200000 | 768.67 |
1564617600000 | 759.3 |
1564704000000 | 749.11 |
1564963200000 | 738.8 |
1565049600000 | 739.2 |
1565136000000 | 739.6 |
1565222400000 | 744.88 |
1565308800000 | 742.59 |
1565568000000 | 739.7 |
1565654400000 | 732.23 |
1565740800000 | 728.98 |
1565827200000 | 724.94 |
1565913600000 | 728.49 |
1566172800000 | 730.16 |
1566259200000 | 730.52 |
1566345600000 | 733.39 |
1566432000000 | 732.86 |
1566518400000 | 733.45 |
1566777600000 | 728.03 |
1566864000000 | 727.58 |
1566950400000 | 728.37 |
1567036800000 | 734.65 |
1567123200000 | 742.26 |
1567382400000 | 741.27 |
1567468800000 | 736.15 |
1567555200000 | 744.8 |
1567641600000 | 750.12 |
1567728000000 | 752.73 |
1567987200000 | 753.0599 |
1568073600000 | 754.7 |
1568160000000 | 757.09 |
1568246400000 | 760.91 |
1568332800000 | 765.8 |
1568592000000 | 768.38 |
1568678400000 | 764.03 |
1568764800000 | 764.05 |
1568851200000 | 760.2 |
1568937600000 | 762.88 |
1569196800000 | 757.07 |
1569283200000 | 754.46 |
1569369600000 | 753.29 |
1569456000000 | 753.21 |
1569542400000 | 752.36 |
1569801600000 | 751.62 |
1569888000000 | 748.8099 |
1569974400000 | 742.59 |
1570060800000 | 742.69 |
1570147200000 | 745.34 |
1570406400000 | 743.61 |
1570492800000 | 742.82 |
1570579200000 | 742.92 |
1570665600000 | 744.1799 |
1570752000000 | 749.75 |
1571011200000 | 752.21 |
1571097600000 | 752.23 |
1571184000000 | 755.78 |
1571270400000 | 759.22 |
1571356800000 | 758.89 |
1571616000000 | 762.1 |
1571702400000 | 762.47 |
1571788800000 | 760.87 |
1571875200000 | 763.94 |
1571961600000 | 761.12 |
1572220800000 | 762.58 |
1572307200000 | 763.12 |
1572393600000 | 762.98 |
1572480000000 | 763.35 |
1572566400000 | 766.37 |
1572825600000 | 771.45 |
1572912000000 | 772.83 |
1572998400000 | 774.1 |
1573084800000 | 777.59 |
1573171200000 | 773.11 |
1573430400000 | 769.92 |
1573516800000 | 771.39 |
1573603200000 | 764.5599 |
1573689600000 | 762.49 |
1573776000000 | 764.95 |
1574035200000 | 765.2 |
1574121600000 | 765.5 |
1574208000000 | 765.32 |
1574294400000 | 760.51 |
1574380800000 | 762.47 |
1574640000000 | 761.94 |
1574726400000 | 758.85 |
1574812800000 | 759.54 |
1574899200000 | 757.7 |
1574985600000 | 754.9299 |
1575244800000 | 753.03 |
1575331200000 | 751.19 |
1575417600000 | 753.37 |
1575504000000 | 754.3 |
1575590400000 | 755.07 |
1575849600000 | 754.63 |
1575936000000 | 753.9 |
1576022400000 | 754.74 |
1576108800000 | 760.76 |
1576195200000 | 765.67 |
1576454400000 | 765.42 |
1576540800000 | 770.76 |
1576627200000 | 773.01 |
1576713600000 | 772.86 |
1576800000000 | 771.79 |
1577059200000 | 774.74 |
1577145600000 | 774.23 |
1577404800000 | 779.13 |
1577664000000 | 782.49 |
1577750400000 | 782.67 |
1577923200000 | 787.03 |
1578009600000 | 785.71 |
1578268800000 | 777.83 |
1578355200000 | 779.89 |
1578441600000 | 775.8099 |
1578528000000 | 782.6799 |
1578614400000 | 786.45 |
1578873600000 | 788.35 |
1578960000000 | 791.17 |
1579046400000 | 789.83 |
1579132800000 | 792.72 |
1579219200000 | 795.8099 |
1579478400000 | 794.88 |
1579564800000 | 788.76 |
1579651200000 | 789.8 |
1579737600000 | 787.26 |
1579824000000 | 787.65 |
1580083200000 | 777.55 |
1580169600000 | 774.83 |
1580256000000 | 774.94 |
1580342400000 | 759.49 |
1580428800000 | 756.74 |
1580688000000 | 753.25 |
1580774400000 | 761.16 |
1580860800000 | 765.13 |
1580947200000 | 768.61 |
1581033600000 | 763.25 |
1581292800000 | 758.74 |
1581379200000 | 763.51 |
1581465600000 | 767.83 |
1581552000000 | 768.22 |
1581638400000 | 767.71 |
1581897600000 | 767.07 |
1581984000000 | 763.02 |
1582070400000 | 765.66 |
1582156800000 | 760.92 |
1582243200000 | 755.94 |
1582502400000 | 739.36 |
1582588800000 | 737.79 |
1582675200000 | 725.32 |
1582761600000 | 720.23 |
1582848000000 | 707.64 |
1583107200000 | 708.28 |
1583193600000 | 719.37 |
1583280000000 | 722.61 |
1583366400000 | 720.77 |
1583452800000 | 708.17 |
1583712000000 | 670.11 |
1583798400000 | 671.59 |
1583884800000 | 664.5599 |
1583971200000 | 620.25 |
1584057600000 | 612.05 |
1584316800000 | 581.76 |
1584403200000 | 565.48 |
1584489600000 | 547.4299 |
1584576000000 | 531.66 |
1584662400000 | 553.75 |
1584921600000 | 524.46 |
1585008000000 | 538.54 |
1585094400000 | 558.11 |
1585180800000 | 573.19 |
1585267200000 | 569.64 |
1585526400000 | 563.19 |
1585612800000 | 573.4 |
1585699200000 | 562.6 |
1585785600000 | 569.37 |
1585872000000 | 567.05 |
1586131200000 | 575.01 |
1586217600000 | 588.84 |
1586304000000 | 595.13 |
1586390400000 | 604.05 |
1586822400000 | 614.08 |
1586908800000 | 607.99 |
1586995200000 | 604.84 |
1587081600000 | 612 |
1587340800000 | 614.5 |
1587427200000 | 600.77 |
1587513600000 | 605.23 |
1587600000000 | 610.02 |
1587686400000 | 603.96 |
1587945600000 | 612.99 |
1588032000000 | 619.24 |
1588118400000 | 631.82 |
1588204800000 | 634.78 |
1588291200000 | 631.44 |
1588550400000 | 622.5599 |
1588636800000 | 625.38 |
1588723200000 | 621.9299 |
1588809600000 | 620.58 |
1588896000000 | 625.14 |
1589155200000 | 624.82 |
1589241600000 | 624.7 |
1589328000000 | 623.4 |
1589414400000 | 619.75 |
1589500800000 | 619.91 |
1589760000000 | 624.97 |
1589846400000 | 631.74 |
1589932800000 | 637.1799 |
1590019200000 | 643.8099 |
1590105600000 | 637.22 |
1590364800000 | 645.14 |
1590451200000 | 651.72 |
1590537600000 | 653.95 |
1590624000000 | 654 |
1590710400000 | 656.3 |
1590969600000 | 663.66 |
1591056000000 | 674.29 |
1591142400000 | 685.07 |
1591228800000 | 688.11 |
1591315200000 | 696.36 |
1591574400000 | 699.9299 |
1591660800000 | 699.38 |
1591747200000 | 697.42 |
1591833600000 | 685.97 |
1591920000000 | 681.91 |
1592179200000 | 669.03 |
1592265600000 | 680.47 |
1592352000000 | 681.62 |
1592438400000 | 678.96 |
1592524800000 | 680.4 |
1592784000000 | 680.8099 |
1592870400000 | 680.91 |
1592956800000 | 678.37 |
1593043200000 | 676.6 |
1593129600000 | 676.51 |
1593388800000 | 673.29 |
1593475200000 | 675.46 |
1593561600000 | 680.49 |
1593648000000 | 691.49 |
1593734400000 | 695.19 |
1593993600000 | 709.07 |
1594080000000 | 704.51 |
1594166400000 | 708.27 |
1594252800000 | 707.61 |
1594339200000 | 699.96 |
1594598400000 | 704.33 |
1594684800000 | 698.27 |
1594771200000 | 700.25 |
1594857600000 | 697.1799 |
1594944000000 | 694.63 |
1595203200000 | 699 |
1595289600000 | 700.69 |
1595376000000 | 702.0599 |
1595462400000 | 701.9 |
1595548800000 | 694.9299 |
1595808000000 | 694.47 |
1595894400000 | 690.96 |
1595980800000 | 694.38 |
1596067200000 | 694.44 |
1596153600000 | 695.04 |
1596412800000 | 693.1799 |
1596499200000 | 695.61 |
1596585600000 | 702.86 |
1596672000000 | 702.74 |
1596758400000 | 700.82 |
1597017600000 | 702.98 |
1597104000000 | 703.48 |
1597190400000 | 704.53 |
1597276800000 | 708.08 |
1597363200000 | 708.92 |
1597622400000 | 713.1 |
1597708800000 | 713.39 |
1597795200000 | 715.22 |
1597881600000 | 701.74 |
1597968000000 | 708.35 |
1598227200000 | 713.5 |
1598313600000 | 715.25 |
1598400000000 | 714.74 |
1598486400000 | 713.8099 |
1598572800000 | 714.36 |
1598832000000 | 712.3 |
1598918400000 | 715.13 |
1599004800000 | 712.76 |
1599091200000 | 712.2 |
1599177600000 | 707.82 |
1599436800000 | 708.9 |
1599523200000 | 710.73 |
1599609600000 | 711.7 |
1599696000000 | 712.16 |
1599782400000 | 708.47 |
1600041600000 | 712.69 |
1600128000000 | 714.3 |
1600214400000 | 715.54 |
1600300800000 | 716.09 |
1600387200000 | 721.36 |
1600646400000 | 710.76 |
1600732800000 | 706.96 |
1600819200000 | 700.23 |
1600905600000 | 690.35 |
1600992000000 | 689.39 |
1601251200000 | 694.58 |
1601337600000 | 696.35 |
1601424000000 | 698.04 |
1601510400000 | 698.77 |
1601596800000 | 697.53 |
1601856000000 | 699.58 |
1601942400000 | 705.01 |
1602028800000 | 701.82 |
1602115200000 | 707.74 |
1602201600000 | 710.07 |
1602460800000 | 711.38 |
1602547200000 | 709.33 |
1602633600000 | 709.91 |
1602720000000 | 704.01 |
1602806400000 | 706.41 |
1603065600000 | 708.54 |
1603152000000 | 711.32 |
1603238400000 | 713.64 |
1603324800000 | 717.94 |
1603411200000 | 720.66 |
1603670400000 | 719.92 |
1603756800000 | 718.86 |
1603843200000 | 712.74 |
1603929600000 | 707.67 |
1604016000000 | 705.28 |
1604275200000 | 704.48 |
1604361600000 | 711.45 |
1604448000000 | 715.37 |
1604534400000 | 726.47 |
1604620800000 | 731.49 |
1604880000000 | 745.84 |
1604966400000 | 745.98 |
1605052800000 | 749.94 |
1605139200000 | 748.3099 |
1605225600000 | 747.75 |
1605484800000 | 755.85 |
1605571200000 | 757.25 |
1605657600000 | 760.89 |
1605744000000 | 757.39 |
1605830400000 | 757.79 |
1606089600000 | 761.1799 |
1606176000000 | 759.25 |
1606262400000 | 759.7 |
1606348800000 | 763.69 |
1606435200000 | 765.84 |
1606694400000 | 760.33 |
1606780800000 | 767.94 |
1606867200000 | 771.6 |
1606953600000 | 772.79 |
1607040000000 | 778.98 |
1607299200000 | 779.85 |
1607385600000 | 780.58 |
1607472000000 | 783.5599 |
1607558400000 | 782.87 |
1607644800000 | 783.69 |
1607904000000 | 785.78 |
1607990400000 | 782.55 |
1608076800000 | 789.07 |
1608163200000 | 790.78 |
1608249600000 | 791.07 |
1608508800000 | 784.28 |
1608595200000 | 777.64 |
1608681600000 | 780.02 |
1608768000000 | 783.86 |
1609113600000 | 789.82 |
1609200000000 | 790.74 |
1609286400000 | 793.63 |
1609372800000 | 792.53 |
1609718400000 | 801.45 |
1609804800000 | 805.66 |
1609891200000 | 803.32 |
1609977600000 | 802.24 |
1610064000000 | 809.5 |
1610323200000 | 808.63 |
1610409600000 | 806.39 |
1610496000000 | 813.15 |
1610582400000 | 815.97 |
1610668800000 | 811.25 |
1610928000000 | 810.1 |
1611014400000 | 814.08 |
1611100800000 | 809.94 |
1611187200000 | 810.1 |
1611273600000 | 804.01 |
1611532800000 | 802.02 |
1611619200000 | 798.89 |
1611705600000 | 798.34 |
1611792000000 | 790.3 |
1611878400000 | 784.19 |
1612137600000 | 788.69 |
1612224000000 | 798.41 |
1612310400000 | 799.57 |
1612396800000 | 800.09 |
1612483200000 | 801.57 |
1612742400000 | 803.11 |
1612828800000 | 805.5 |
1612915200000 | 805.51 |
1613001600000 | 805.96 |
1613088000000 | 805.84 |
1613347200000 | 808.95 |
1613433600000 | 811.51 |
1613520000000 | 814.66 |
1613606400000 | 813.3 |
1613692800000 | 819.1799 |
1613952000000 | 822.1 |
1614038400000 | 827.1799 |
1614124800000 | 822.2 |
1614211200000 | 833.52 |
1614297600000 | 824.5599 |
1614556800000 | 829.5 |
1614643200000 | 828.7 |
1614729600000 | 839.81 |
1614816000000 | 835.91 |
1614902400000 | 830.33 |
1615161600000 | 825.71 |
1615248000000 | 825.94 |
1615334400000 | 830.07 |
1615420800000 | 836.76 |
1615507200000 | 838.3 |
1615766400000 | 841.82 |
1615852800000 | 844.88 |
1615939200000 | 840.86 |
1616025600000 | 843 |
1616112000000 | 838.99 |
1616371200000 | 837.45 |
1616457600000 | 832.55 |
1616544000000 | 828.71 |
1616630400000 | 826.74 |
1616716800000 | 832.49 |
1616976000000 | 842.65 |
1617062400000 | 847.05 |
1617148800000 | 842.06 |
1617235200000 | 843.87 |
1617667200000 | 845.98 |
1617753600000 | 851.21 |
1617840000000 | 854.77 |
1617926400000 | 853 |
1618185600000 | 854.44 |
1618272000000 | 853.27 |
1618358400000 | 857.24 |
1618444800000 | 860.36 |
1618531200000 | 869.79 |
1618790400000 | 878.57 |
1618876800000 | 879.97 |
1618963200000 | 880.31 |
1619049600000 | 879.16 |
1619136000000 | 882.84 |
1619395200000 | 893.59 |
1619481600000 | 888.42 |
1619568000000 | 888.01 |
1619654400000 | 890.5 |
1619740800000 | 884.91 |
1620000000000 | 879.52 |
1620086400000 | 869.98 |
1620172800000 | 870.64 |
1620259200000 | 875.56 |
1620345600000 | 886.24 |
1620604800000 | 893.35 |
1620691200000 | 875.56 |
1620777600000 | 858.37 |
1620864000000 | 850.81 |
1620950400000 | 853.17 |
1621209600000 | 841.05 |
1621296000000 | 861.07 |
1621382400000 | 861.32 |
1621468800000 | 853.79 |
1621555200000 | 858.96 |
1621814400000 | 861.02 |
1621900800000 | 866.91 |
1621987200000 | 867.76 |
1622073600000 | 868.8 |
1622160000000 | 875.52 |
1622419200000 | 880.03 |
1622505600000 | 883.94 |
1622592000000 | 886.57 |
1622678400000 | 887.56 |
1622764800000 | 884.3 |
1623024000000 | 884.26 |
1623110400000 | 885.35 |
1623196800000 | 882.87 |
1623283200000 | 888.83 |
1623369600000 | 891.32 |
1623628800000 | 892.49 |
1623715200000 | 890 |
1623801600000 | 888.73 |
1623888000000 | 886.25 |
1623974400000 | 879.52 |
1624233600000 | 873.17 |
1624320000000 | 873.07 |
1624406400000 | 874.17 |
1624492800000 | 875.01 |
1624579200000 | 877.31 |
1624838400000 | 875.81 |
1624924800000 | 872.83 |
1625011200000 | 872.08 |
1625097600000 | 872.8 |
1625184000000 | 869.8 |
1625443200000 | 872.48 |
1625529600000 | 872.31 |
1625616000000 | 868.78 |
1625702400000 | 860.55 |
1625788800000 | 859.99 |
1626048000000 | 861.53 |
1626134400000 | 865.01 |
1626220800000 | 861.86 |
1626307200000 | 865.56 |
1626393600000 | 864.82 |
1626652800000 | 855.67 |
1626739200000 | 852.78 |
1626825600000 | 851.05 |
1626912000000 | 857.24 |
1626998400000 | 855.8 |
1627257600000 | 851.69 |
1627344000000 | 845.86 |
1627430400000 | 845.65 |
1627516800000 | 847.93 |
1627603200000 | 844.72 |
1627862400000 | 852.8 |
1627948800000 | 856.08 |
1628035200000 | 857.7 |
1628121600000 | 856.35 |
1628208000000 | 852.65 |
1628467200000 | 853.19 |
1628553600000 | 852.98 |
1628640000000 | 857.32 |
1628726400000 | 857 |
1628812800000 | 855.42 |
1629072000000 | 855.22 |
1629158400000 | 854.97 |
1629244800000 | 859.03 |
1629331200000 | 851.6 |
1629417600000 | 849.63 |
1629676800000 | 859.72 |
1629763200000 | 865.25 |
1629849600000 | 875.22 |
1629936000000 | 875.44 |
1630022400000 | 877.71 |
1630281600000 | 888.05 |
1630368000000 | 892.84 |
1630454400000 | 892.8 |
1630540800000 | 895.82 |
1630627200000 | 900.54 |
1630886400000 | 899.98 |
1630972800000 | 898.84 |
1631059200000 | 894.87 |
1631145600000 | 895.66 |
1631232000000 | 897.09 |
1631491200000 | 900.95 |
1631577600000 | 899.45 |
1631664000000 | 896.95 |
1631750400000 | 893.8 |
1631836800000 | 888.92 |
1632096000000 | 873.51 |
1632182400000 | 879.18 |
1632268800000 | 880.93 |
1632355200000 | 890.14 |
1632441600000 | 885.23 |
1632700800000 | 882.63 |
1632787200000 | 881.67 |
1632873600000 | 881.42 |
1632960000000 | 884.07 |
1633046400000 | 879.02 |
1633305600000 | 877.61 |
1633392000000 | 877.61 |
1633478400000 | 880.8 |
1633564800000 | 891.8 |
1633651200000 | 891.11 |
1633910400000 | 891.38 |
1633996800000 | 892.78 |
1634083200000 | 894.79 |
1634169600000 | 898.09 |
1634256000000 | 900.61 |
1634515200000 | 900.2 |
1634601600000 | 901.94 |
1634688000000 | 901.18 |
1634774400000 | 895.76 |
1634860800000 | 899.97 |
1635120000000 | 901.41 |
1635206400000 | 902 |
1635292800000 | 898.63 |
1635379200000 | 893.93 |
1635465600000 | 891.41 |
1635724800000 | 888.18 |
1635811200000 | 885.05 |
1635897600000 | 885.19 |
1635984000000 | 887.12 |
1636070400000 | 886.71 |
1636329600000 | 892.74 |
1636416000000 | 893.87 |
1636502400000 | 893.02 |
1636588800000 | 897.87 |
1636675200000 | 893.15 |
1636934400000 | 892.92 |
1637020800000 | 889.9 |
1637107200000 | 889.51 |
1637193600000 | 886.28 |
1637280000000 | 886.4 |
1637539200000 | 879.6 |
1637625600000 | 876.23 |
1637712000000 | 875.76 |
1637798400000 | 877.98 |
1637884800000 | 859.96 |
1638144000000 | 856.9 |
1638230400000 | 854.82 |
1638316800000 | 857.06 |
1638403200000 | 861.89 |
1638489600000 | 861.37 |
1638748800000 | 857.8 |
1638835200000 | 866.3 |
1638921600000 | 870.15 |
1639008000000 | 873.97 |
1639094400000 | 872.08 |
1639353600000 | 867.19 |
1639440000000 | 860.55 |
1639526400000 | 861.5 |
1639612800000 | 868.45 |
1639699200000 | 867.88 |
1639958400000 | 858.03 |
1640044800000 | 863.71 |
1640131200000 | 866.1 |
1640217600000 | 874.41 |
1640304000000 | 874.96 |
1640563200000 | 877.68 |
1640649600000 | 881.31 |
1640736000000 | 881.13 |
1640822400000 | 882.64 |
1640908800000 | 886.6 |
1641168000000 | 885.78 |
1641254400000 | 891.5 |
1641340800000 | 891.39 |
1641427200000 | 883.93 |
1641513600000 | 889.04 |
1641772800000 | 893.77 |
1641859200000 | 901.23 |
1641945600000 | 906.26 |
1642032000000 | 908.64 |
1642118400000 | 904.53 |
1642377600000 | 901.87 |
1642464000000 | 897.77 |
1642550400000 | 901.52 |
1642636800000 | 905.13 |
1642723200000 | 903.79 |
1642982400000 | 894.94 |
1643068800000 | 890.92 |
1643155200000 | 893.44 |
1643241600000 | 893.89 |
1643328000000 | 892.25 |
1643587200000 | 898.48 |
1643673600000 | 900.68 |
1643760000000 | 901.6 |
1643846400000 | 902.61 |
1643932800000 | 905.72 |
1644192000000 | 909.6 |
1644278400000 | 915.45 |
1644364800000 | 926.12 |
1644451200000 | 930.87 |
1644537600000 | 928.16 |
1644796800000 | 920.27 |
1644883200000 | 923.59 |
1644969600000 | 928.56 |
1645056000000 | 928.13 |
1645142400000 | 927.55 |
1645401600000 | 919.92 |
1645488000000 | 916.79 |
1645574400000 | 918.79 |
1645660800000 | 884.7 |
1645747200000 | 896.71 |
1646006400000 | 890.32 |
1646092800000 | 889.98 |
1646179200000 | 885.6 |
1646265600000 | 896.23 |
1646352000000 | 885.02 |
1646611200000 | 861.78 |
1646697600000 | 858.42 |
1646784000000 | 865.6 |
1646870400000 | 872.82 |
1646956800000 | 868.25 |
1647216000000 | 862.39 |
1647302400000 | 852.69 |
1647388800000 | 871.22 |
1647475200000 | 890.66 |
1647561600000 | 863.61 |
1647820800000 | 863.02 |
1647907200000 | 868.28 |
1647993600000 | 869.79 |
1648080000000 | 875.6 |
1648166400000 | 877.83 |
1648425600000 | 875.92 |
1648512000000 | 880.43 |
1648598400000 | 884.61 |
1648684800000 | 885.45 |
1648771200000 | 891.29 |
1649030400000 | 895.77 |
1649116800000 | 894.27 |
1649203200000 | 892.91 |
1649289600000 | 883.26 |
1649376000000 | 887.98 |
1649635200000 | 882.37 |
1649721600000 | 880.2 |
1649808000000 | 883.1 |
1649894400000 | 883.78 |
1650326400000 | 880.48 |
1650412800000 | 879.88 |
1650499200000 | 877.89 |
1650585600000 | 873.18 |
1650844800000 | 856.19 |
1650931200000 | 853.61 |
1651017600000 | 851.04 |
1651104000000 | 858.5 |
1651190400000 | 860.79 |
1651449600000 | 857.02 |
1651536000000 | 857.02 |
1651622400000 | 860.99 |
1651708800000 | 855.87 |
1651795200000 | 843.87 |
1652054400000 | 835.4299 |
1652140800000 | 836.4 |
1652227200000 | 837.73 |
1652313600000 | 830.82 |
1652400000000 | 836.45 |
1652659200000 | 838.88 |
1652745600000 | 846.79 |
1652832000000 | 846.93 |
1652918400000 | 845.88 |
1653004800000 | 855.66 |
1653264000000 | 857.13 |
1653350400000 | 852.87 |
1653436800000 | 856.02 |
1653523200000 | 858.33 |
1653609600000 | 864.54 |
1653868800000 | 868.33 |
1653955200000 | 872.69 |
1654041600000 | 868.76 |
1654128000000 | 865.94 |
1654214400000 | 863.77 |
1654473600000 | 860.89 |
1654560000000 | 856.52 |
1654646400000 | 857.72 |
1654732800000 | 853.29 |
1654819200000 | 842.23 |
1655078400000 | 825.62 |
1655164800000 | 827.44 |
1655251200000 | 825.96 |
1655337600000 | 822.27 |
1655424000000 | 817.9 |
1655683200000 | 811.1 |
1655769600000 | 818.71 |
1655856000000 | 810.24 |
1655942400000 | 807.01 |
1656028800000 | 811.04 |
1656288000000 | 817.09 |
1656374400000 | 819.85 |
1656460800000 | 813.5 |
1656547200000 | 806.97 |
1656633600000 | 801.09 |
1656892800000 | 798.12 |
1656979200000 | 796.9 |
1657065600000 | 787.08 |
1657152000000 | 790.98 |
1657238400000 | 795.75 |
1657497600000 | 790.79 |
1657584000000 | 786.67 |
1657670400000 | 786.16 |
1657756800000 | 782.59 |
1657843200000 | 782.16 |
1658102400000 | 791.21 |
1658188800000 | 793.72 |
1658275200000 | 796.8 |
1658361600000 | 797.84 |
1658448000000 | 799.46 |
1658707200000 | 802.3099 |
1658793600000 | 802.71 |
1658880000000 | 806.83 |
1658966400000 | 812.4 |
1659052800000 | 814.8099 |
1659312000000 | 820.3099 |
1659398400000 | 813.6 |
1659484800000 | 810.02 |
1659571200000 | 815.16 |
1659657600000 | 820.66 |
1659916800000 | 821.64 |
1660003200000 | 825.14 |
1660089600000 | 827.42 |
1660176000000 | 834.48 |
1660262400000 | 839.17 |
1660521600000 | 837.72 |
1660608000000 | 839.99 |
1660694400000 | 841.74 |
1660780800000 | 837.86 |
1660867200000 | 834.17 |
1661126400000 | 829.6799 |
1661212800000 | 829.13 |
1661299200000 | 827.66 |
1661385600000 | 834 |
1661472000000 | 835.29 |
1661731200000 | 828.91 |
1661817600000 | 830 |
1661904000000 | 827.9299 |
1661990400000 | 819.35 |
1662076800000 | 822.38 |
1662336000000 | 822.32 |
1662422400000 | 819.16 |
1662508800000 | 815.63 |
1662595200000 | 820.16 |
1662681600000 | 826.23 |
1662940800000 | 829.04 |
1663027200000 | 827.13 |
1663113600000 | 817.64 |
1663200000000 | 814.46 |
1663286400000 | 809.5 |
1663545600000 | 807.08 |
1663632000000 | 811.26 |
1663718400000 | 805.78 |
1663804800000 | 802.02 |
1663891200000 | 791.38 |
1664150400000 | 773.72 |
1664236800000 | 772.78 |
1664323200000 | 763.16 |
1664409600000 | 759.84 |
1664496000000 | 762.64 |
1664755200000 | 765.3 |
1664841600000 | 773.4 |
1664928000000 | 777.84 |
1665014400000 | 777.33 |
1665100800000 | 769.89 |
1665360000000 | 766.25 |
1665446400000 | 757.58 |
1665532800000 | 757.15 |
1665619200000 | 754.59 |
1665705600000 | 757.35 |
1665964800000 | 760.79 |
1666051200000 | 767.78 |
1666137600000 | 767.89 |
1666224000000 | 772.9 |
1666310400000 | 775.23 |
1666569600000 | 767.25 |
1666656000000 | 765.99 |
1666742400000 | 771.02 |
1666828800000 | 778.86 |
1666915200000 | 774.91 |
1667174400000 | 771.26 |
1667260800000 | 780.71 |
1667347200000 | 782.29 |
1667433600000 | 777.12 |
1667520000000 | 789.62 |
1667779200000 | 795.55 |
1667865600000 | 795.44 |
1667952000000 | 796.57 |
1668038400000 | 790.11 |
1668124800000 | 808.33 |
1668384000000 | 812.64 |
1668470400000 | 818.26 |
1668556800000 | 811.98 |
1668643200000 | 807.4 |
1668729600000 | 808.8099 |
1668988800000 | 809.09 |
1669075200000 | 809.29 |
1669161600000 | 813.25 |
1669248000000 | 829.7 |
1669334400000 | 830.61 |
1669593600000 | 828.1 |
1669680000000 | 833.5599 |
1669766400000 | 842.56 |
1669852800000 | 849.54 |
1669939200000 | 846.52 |
1670198400000 | 847.23 |
1670284800000 | 843.96 |
1670371200000 | 841.65 |
1670457600000 | 844.6 |
1670544000000 | 846.75 |
1670803200000 | 843.12 |
1670889600000 | 843.79 |
1670976000000 | 848.6 |
1671062400000 | 842.93 |
1671148800000 | 842.04 |
1671408000000 | 842.47 |
1671494400000 | 841.59 |
1671580800000 | 842.35 |
1671667200000 | 846.73 |
1671753600000 | 846.57 |
1672099200000 | 847.51 |
1672185600000 | 849.43 |
1672272000000 | 853.15 |
1672358400000 | 852.88 |
1672617600000 | 852.21 |
1672704000000 | 851.01 |
1672790400000 | 853.8 |
1672876800000 | 853.5 |
1672963200000 | 859.14 |
1673222400000 | 870.95 |
1673308800000 | 870.83 |
1673395200000 | 872.06 |
1673481600000 | 876.96 |
1673568000000 | 885.01 |
1673827200000 | 888.51 |
1673913600000 | 886.53 |
1674000000000 | 890.94 |
1674086400000 | 888.07 |
1674172800000 | 892.05 |
1674432000000 | 895.84 |
1674518400000 | 897.67 |
1674604800000 | 898.63 |
1674691200000 | 902.8 |
1674777600000 | 904.15 |
1675036800000 | 904.09 |
1675123200000 | 901.18 |
1675209600000 | 909.66 |
1675296000000 | 914.39 |
1675382400000 | 908.46 |
1675641600000 | 897.76 |
1675728000000 | 896.89 |
1675814400000 | 898.03 |
1675900800000 | 897.24 |
1675987200000 | 896.96 |
1676246400000 | 900.73 |
1676332800000 | 903.59 |
1676419200000 | 898.52 |
1676505600000 | 900.81 |
1676592000000 | 900.05 |
1676851200000 | 903.81 |
1676937600000 | 901.05 |
1677024000000 | 896.76 |
1677110400000 | 897.72 |
1677196800000 | 891.36 |
1677456000000 | 887.82 |
1677542400000 | 887.71 |
1677628800000 | 895.23 |
1677715200000 | 899.08 |
1677801600000 | 903.55 |
1678060800000 | 909.25 |
1678147200000 | 907.05 |
1678233600000 | 903.77 |
1678320000000 | 902.29 |
1678406400000 | 894.38 |
1678665600000 | 893.53 |
1678752000000 | 883.26 |
1678838400000 | 880.89 |
1678924800000 | 878.16 |
1679011200000 | 885.17 |
1679270400000 | 880.38 |
1679356800000 | 884.61 |
1679443200000 | 888.95 |
1679529600000 | 896.82 |
1679616000000 | 893.15 |
1679875200000 | 892.06 |
1679961600000 | 902.93 |
1680048000000 | 909.24 |
1680134400000 | 912.14 |
1680220800000 | 912.76 |
1680480000000 | 913.86 |
1680566400000 | 918.11 |
1680652800000 | 914.56 |
1680739200000 | 915.88 |
1681171200000 | 924.86 |
1681257600000 | 931.15 |
1681344000000 | 936.51 |
1681430400000 | 937.93 |
1681689600000 | 938.36 |
1681776000000 | 938.83 |
1681862400000 | 935.12 |
1681948800000 | 938.36 |
1682035200000 | 935.86 |
1682294400000 | 935.56 |
1682380800000 | 933.2 |
1682467200000 | 935.5 |
1682553600000 | 941.24 |
1682640000000 | 949.26 |
1682899200000 | 949.69 |
1682985600000 | 945.04 |
1683072000000 | 948.2 |
1683158400000 | 950.07 |
1683244800000 | 953.98 |
1683504000000 | 964.25 |
1683590400000 | 960.24 |
1683676800000 | 958.84 |
1683763200000 | 952.17 |
1683849600000 | 946.28 |
1684108800000 | 947.59 |
1684195200000 | 947.58 |
1684281600000 | 940.93 |
1684368000000 | 942.05 |
1684454400000 | 940.12 |
1684713600000 | 939.98 |
1684800000000 | 937.94 |
1684886400000 | 934.62 |
1684972800000 | 927.08 |
1685059200000 | 929.99 |
1685318400000 | 935.39 |
1685404800000 | 926.39 |
1685491200000 | 916.02 |
1685577600000 | 917.95 |
1685664000000 | 931 |
1685923200000 | 935.03 |
1686009600000 | 937.84 |
1686096000000 | 943.05 |
1686182400000 | 945.59 |
1686268800000 | 954.94 |
1686528000000 | 955.12 |
1686614400000 | 957.72 |
1686700800000 | 963.43 |
1686787200000 | 965.49 |
1686873600000 | 966.48 |
1687132800000 | 965.1 |
1687219200000 | 960.26 |
1687305600000 | 958.76 |
1687392000000 | 953.29 |
1687478400000 | 943.61 |
1687737600000 | 941.65 |
1687824000000 | 944.64 |
1687910400000 | 942.67 |
1687996800000 | 944.12 |
1688083200000 | 948.86 |
1688342400000 | 956.44 |
1688428800000 | 957.7 |
1688515200000 | 954.19 |
1688601600000 | 941.53 |
1688688000000 | 944.43 |
1688947200000 | 944.68 |
1689033600000 | 953.28 |
1689120000000 | 964.34 |
1689206400000 | 973.7 |
1689292800000 | 978.49 |
1689552000000 | 979.18 |
1689638400000 | 981.92 |
1689724800000 | 983.7 |
1689811200000 | 985.16 |
1689897600000 | 986.55 |
1690156800000 | 989.75 |
1690243200000 | 997.95 |
1690329600000 | 1001.15 |
1690416000000 | 1002.81 |
1690502400000 | 1004.3 |
1690761600000 | 1006.07 |
1690848000000 | 995.27 |
1690934400000 | 979.16 |
1691020800000 | 972.65 |
1691107200000 | 980.96 |
1691366400000 | 979.8 |
1691452800000 | 972.18 |
1691539200000 | 976.59 |
1691625600000 | 978.09 |
1691712000000 | 973.96 |
1691971200000 | 963.42 |
1692057600000 | 959.55 |
1692144000000 | 961.14 |
1692230400000 | 955.49 |
1692316800000 | 951.59 |
1692576000000 | 949.1 |
1692662400000 | 955.3 |
1692748800000 | 961.81 |
1692835200000 | 962.82 |
1692921600000 | 961.55 |
1693180800000 | 965.93 |
1693267200000 | 971.02 |
1693353600000 | 969.62 |
1693440000000 | 958.12 |
1693526400000 | 959.72 |
1693785600000 | 959.95 |
1693872000000 | 951.33 |
1693958400000 | 948.91 |
1694044800000 | 947.55 |
1694131200000 | 951.5 |
1694390400000 | 957.53 |
1694476800000 | 952.93 |
1694563200000 | 957.04 |
1694649600000 | 958.85 |
1694736000000 | 956.1 |
1694995200000 | 953.54 |
1695081600000 | 956.1 |
1695168000000 | 963.03 |
1695254400000 | 951.3 |
1695340800000 | 955.62 |
1695600000000 | 946.36 |
1695686400000 | 938.94 |
1695772800000 | 933.28 |
1695859200000 | 931.97 |
1695945600000 | 937.53 |
1696204800000 | 927.93 |
1696291200000 | 915.87 |
1696377600000 | 910.17 |
1696464000000 | 903.13 |
1696550400000 | 909.4 |
1696809600000 | 906.08 |
1696896000000 | 921.54 |
1696982400000 | 930.76 |
1697068800000 | 927.87 |
1697155200000 | 920.96 |
1697414400000 | 922.06 |
1697500800000 | 924.73 |
1697587200000 | 915.75 |
1697673600000 | 909.76 |
1697760000000 | 904.85 |
1698019200000 | 901.41 |
1698105600000 | 906.14 |
1698192000000 | 905.17 |
1698278400000 | 902.48 |
1698364800000 | 907.08 |
1698624000000 | 904.2 |
1698710400000 | 907.18 |
1698796800000 | 914.19 |
1698883200000 | 930.35 |
1698969600000 | 949.81 |
1699228800000 | 956.82 |
1699315200000 | 950.77 |
1699401600000 | 953.32 |
1699488000000 | 948.72 |
1699574400000 | 942.84 |
1699833600000 | 944.57 |
1699920000000 | 959.23 |
1700006400000 | 974.3 |
1700092800000 | 970.34 |
1700179200000 | 967.4 |
1700438400000 | 972.84 |
1700524800000 | 970.84 |
1700611200000 | 968.28 |
1700697600000 | 972.08 |
1700784000000 | 972.2 |
1701043200000 | 969.7 |
1701129600000 | 974.92 |
1701216000000 | 975.24 |
1701302400000 | 971.35 |
1701388800000 | 978.55 |
1701648000000 | 980.71 |
1701734400000 | 979.15 |
1701820800000 | 985.32 |
1701907200000 | 983.2 |
1701993600000 | 983.66 |
1702252800000 | 977.55 |
1702339200000 | 978.44 |
1702425600000 | 982.59 |
1702512000000 | 1009.75 |
1702598400000 | 1009.34 |
1702857600000 | 1005.96 |
1702944000000 | 1009.5 |
1703030400000 | 1009.18 |
1703116800000 | 1011.32 |
1703203200000 | 1015.43 |
1703635200000 | 1029.85 |
1703721600000 | 1038.04 |
1703808000000 | 1039.81 |
1704153600000 | 1033.71 |
1704240000000 | 1028.28 |
1704326400000 | 1030.22 |
1704412800000 | 1030.74 |
1704672000000 | 1027.66 |
1704758400000 | 1024.24 |
1704844800000 | 1020.88 |
1704931200000 | 1021.9 |
1705017600000 | 1026.72 |
1705276800000 | 1030.1 |
1705363200000 | 1019.44 |
1705449600000 | 1006.95 |
1705536000000 | 1004.16 |
1705622400000 | 1008.92 |
1705881600000 | 1009.74 |
1705968000000 | 1010.71 |
1706054400000 | 1021.23 |
1706140800000 | 1022.55 |
1706227200000 | 1022.36 |
1706486400000 | 1026.82 |
1706572800000 | 1023.63 |
1706659200000 | 1026.64 |
1706745600000 | 1032.88 |
1706832000000 | 1035.91 |
1707091200000 | 1033.47 |
1707177600000 | 1043.78 |
1707264000000 | 1046.27 |
1707350400000 | 1045.18 |
1707436800000 | 1041.51 |
1707696000000 | 1041.48 |
1707782400000 | 1038.57 |
1707868800000 | 1038.55 |
1707955200000 | 1043.32 |
1708041600000 | 1050.43 |
1708300800000 | 1055.94 |
1708387200000 | 1059.72 |
1708473600000 | 1055.8 |
1708560000000 | 1061.93 |
1708646400000 | 1055.99 |
1708905600000 | 1054.38 |
1708992000000 | 1058.3 |
1709078400000 | 1055.39 |
1709164800000 | 1059.46 |
1709251200000 | 1061.79 |
1709510400000 | 1066.15 |
1709596800000 | 1066.98 |
1709683200000 | 1068.81 |
1709769600000 | 1076.49 |
1709856000000 | 1080.23 |
1710115200000 | 1077.8699 |
1710201600000 | 1083.16 |
1710288000000 | 1084.54 |
1710374400000 | 1085.02 |
1710460800000 | 1076.71 |
1710720000000 | 1079.22 |
1710806400000 | 1075.95 |
1710892800000 | 1078.42 |
1710979200000 | 1085.23 |
1711065600000 | 1074.89 |
1711324800000 | 1072.32 |
1711411200000 | 1067.84 |
1711497600000 | 1071.97 |
1711584000000 | 1071.19 |
1712016000000 | 1069.45 |
1712102400000 | 1066.98 |
1712188800000 | 1074.1199 |
1712275200000 | 1068.85 |
1712534400000 | 1075.21 |
1712620800000 | 1080.6 |
1712707200000 | 1080.94 |
1712793600000 | 1077.55 |
1712880000000 | 1069.73 |
1713139200000 | 1061.83 |
1713225600000 | 1039.6099 |
1713312000000 | 1045.34 |
1713398400000 | 1049.1 |
1713484800000 | 1039.96 |
1713744000000 | 1042.22 |
1713830400000 | 1047.1099 |
1713916800000 | 1053.28 |
1714003200000 | 1049.98 |
1714089600000 | 1055.58 |
1714348800000 | 1065.6199 |
1714435200000 | 1061.81 |
1714521600000 | 1061.18 |
1714608000000 | 1067.08 |
1714694400000 | 1078 |
1714953600000 | 1082.74 |
1715040000000 | 1081.82 |
1715126400000 | 1081.4 |
1715212800000 | 1075.47 |
1715299200000 | 1082.4 |
1715558400000 | 1084.79 |
1715644800000 | 1089.83 |
1715731200000 | 1097.19 |
1715817600000 | 1103.77 |
1715904000000 | 1102.3599 |
1716163200000 | 1106.7 |
1716249600000 | 1103.46 |
1716336000000 | 1100.82 |
1716422400000 | 1097.48 |
1716508800000 | 1097.46 |
1716768000000 | 1100.9 |
1716854400000 | 1101.63 |
1716940800000 | 1090.57 |
1717027200000 | 1082.52 |
1717113600000 | 1079.51 |
1717372800000 | 1087.85 |
1717459200000 | 1087.63 |
1717545600000 | 1090.2 |
1717632000000 | 1096.73 |
1717718400000 | 1096.75 |
1717977600000 | 1086.81 |
1718064000000 | 1079.51 |
1718150400000 | 1079.06 |
1718236800000 | 1081.94 |
1718323200000 | 1074.83 |
1718582400000 | 1071.94 |
1718668800000 | 1077.48 |
1718755200000 | 1080.07 |
1718841600000 | 1082.34 |
1718928000000 | 1080.75 |
1719187200000 | 1084 |
1719273600000 | 1082.52 |
1719360000000 | 1079.03 |
1719446400000 | 1078.67 |
1719532800000 | 1085.14 |
1719792000000 | 1085.41 |
1719878400000 | 1084.71 |
1719964800000 | 1092.24 |
1720051200000 | 1101.17 |
1720137600000 | 1101.74 |
1720396800000 | 1103.98 |
1720483200000 | 1105.19 |
1720569600000 | 1106.79 |
1720656000000 | 1115.24 |
1720742400000 | 1118.46 |
1721001600000 | 1121.16 |
1721088000000 | 1119.57 |
1721174400000 | 1119.78 |
1721260800000 | 1118.31 |
1721347200000 | 1108.59 |
1721606400000 | 1105.45 |
1721692800000 | 1105.26 |
1721779200000 | 1102.69 |
1721865600000 | 1099.76 |
1721952000000 | 1102.6199 |
1722211200000 | 1099.23 |
1722297600000 | 1097.68 |
1722384000000 | 1106.02 |
1722470400000 | 1111.72 |
1722556800000 | 1101.59 |
1722816000000 | 1062.47 |
1722902400000 | 1070.09 |
1722988800000 | 1093.8 |
1723075200000 | 1093.85 |
1723161600000 | 1107.99 |
1723420800000 | 1115.14 |
1723507200000 | 1121.09 |
1723593600000 | 1131.17 |
1723680000000 | 1126.19 |
1723766400000 | 1135.1199 |
1724025600000 | 1148.6199 |
1724112000000 | 1148.15 |
1724198400000 | 1146.25 |
1724284800000 | 1143.79 |
1724371200000 | 1149.51 |
1724630400000 | 1153.8 |
1724716800000 | 1152.45 |
1724803200000 | 1148.53 |
1724889600000 | 1144.85 |
1724976000000 | 1149.32 |
1725235200000 | 1148.79 |
1725321600000 | 1141.6199 |
1725408000000 | 1135.19 |
1725494400000 | 1139.96 |
1725580800000 | 1140.88 |
1725840000000 | 1130.48 |
1725926400000 | 1126.99 |
1726012800000 | 1121.91 |
1726099200000 | 1131.69 |
1726185600000 | 1142.66 |
1726444800000 | 1147.48 |
1726531200000 | 1152.14 |
1726617600000 | 1148.77 |
1726704000000 | 1157.48 |
1726790400000 | 1157.25 |
1727049600000 | 1160.8699 |
1727136000000 | 1181.1199 |
1727222400000 | 1184.6199 |
1727308800000 | 1196.98 |
1727395200000 | 1207.54 |
1727654400000 | 1215.02 |
1727740800000 | 1215.68 |
1727827200000 | 1224.13 |
1727913600000 | 1217.41 |
1728000000000 | 1228.8 |
1728259200000 | 1238.75 |
1728345600000 | 1200.1 |
1728432000000 | 1180.92 |
1728518400000 | 1188.24 |
1728604800000 | 1187.71 |
1728864000000 | 1188.97 |
1728950400000 | 1180.6 |
1729036800000 | 1185.48 |
1729123200000 | 1179.44 |
1729209600000 | 1190.25 |
1729468800000 | 1185.09 |
1729555200000 | 1182.65 |
1729641600000 | 1176.98 |
1729728000000 | 1174.07 |
1729814400000 | 1169.82 |
1730073600000 | 1167.07 |
1730160000000 | 1159.49 |
1730246400000 | 1151.34 |
1730332800000 | 1150.44 |
1730419200000 | 1150.1 |
1730678400000 | 1154.19 |
1730764800000 | 1164.48 |
1730851200000 | 1157.46 |
1730937600000 | 1164.66 |
1731024000000 | 1157.69 |
1731283200000 | 1151 |
1731369600000 | 1140.79 |
1731456000000 | 1138.98 |
1731542400000 | 1129.06 |
1731628800000 | 1130.42 |
1731888000000 | 1134.74 |
1731974400000 | 1137.84 |
1732060800000 | 1139.96 |
1732147200000 | 1136.81 |
1732233600000 | 1136.17 |
1732492800000 | 1139.71 |
1732579200000 | 1138.03 |
1732665600000 | 1139.23 |
1732752000000 | 1129 |
1732838400000 | 1130.64 |
STOXX Emerging Markets Diversification Select 100 USD | STOXX Emerging Markets Total Market | |
---|---|---|
2017 | 25.161299786924 | 34.223985145796 |
2018 | -7.7576962441459 | -13.405978602328 |
2019 | 14.041752948361 | 16.229889467512 |
2020 | 1.2696177554247 | 12.762661815888 |
2021 | 11.966893444645 | 10.51117796816 |
2022 | -3.8468248754935 | -18.391500278011 |
2023 | 22.295602683315 | 19.676768929279 |
2024 | 9.6225672978778 | 7.4558676722164 |
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 |
---|---|---|---|---|
Gross Return USD | CH0298436954 | EDEDSGV | .EDEDSGV | |
Price USD | CH0298436939 | EDEDSL | EDEDSL INDEX | .EDEDSL |
Net Return USD | CH0298436947 | EDEDSV | .EDEDSV |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RHB BANK BHD | Banks | Malaysia | 2.121% |
Chunghwa Telecom Co Ltd | Telecommunications | Taiwan | 1.913% |
Petronas Gas BHD | Utilities | Malaysia | 1.741% |
UNITED PLANTATIONS | Food, Beverage and Tobacco | Malaysia | 1.604% |
HUATAI SECURITIES 'H' | Financial Services | China | 1.569% |
ADVANCED INFO SERVICE PCL | Telecommunications | Thailand | 1.528% |
MISC Bhd | Industrial Goods and Services | Malaysia | 1.458% |
ALLIANCE BANK MALAYSIA BERHAD | Banks | Malaysia | 1.429% |
MONETA MONEY BANK | Banks | Czech Republic | 1.411% |
CEZ | Utilities | Czech Republic | 1.396% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.