Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
Index Description
The STOXX ASEAN Select Dividend 30 Index selects high dividend paying companies from the following ASEAN countries: Malaysia, Philippines, Thailand, Vietnam, Singapore and Indonesia. The index consists of 30 components.
Key facts
- For better diversification, the number of components from each country is limited, preventing any one country from dominating the index.
- The GDP of the six ASEAN countries selected for this index is expected to grow at a much higher rate than developed nations over the next few years. These six nations also offer a good mix of the know-how of a developed country (Singapore) with the competitive costs and abundant resources and labor of less-developed nations.
- The index shows a net dividend yield higher than STOXX? Asia Total Market Index, highlighting that a dividend strategy for ASEAN makes sense in an environment where developed and BRIC economies are showing poor performance.
- By incorporating a liquidity screening, the index is suited as an underlying for financial products. The index contains a 20-40 buffer rule.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX ASEAN Select Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.3 | 2.6 | 103.0 |
STOXX Asia Total Market | 18,172.9 | 12,125.8 | 2.1 | 0.3 | 637.6 | 0.0 | 5.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Banks | 38.0 |
---|---|
Energy | 14.5 |
Real Estate | 10.4 |
Automobiles and Parts | 6.3 |
Construction and Materials | 6.2 |
Industrial Goods and Services | 6.2 |
Telecommunications | 5.7 |
Basic Resources | 3.2 |
Travel and Leisure | 3.2 |
Retail | 3.2 |
Country weighting
Malaysia | 23.0 |
---|---|
Indonesia | 23.0 |
Singapore | 21.8 |
Vietnam | 14.7 |
Thailand | 14.4 |
Philippines | 3.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX ASEAN Select Dividend 30 | 2.8 | 5.5 | -0.3 | 7.7 | -10.5 | N/A | N/A | -0.3 | 2.5 | -2.2 |
STOXX Asia Total Market | 1.6 | 11.7 | 13.8 | 11.8 | 33.0 | N/A | N/A | 14.0 | 3.8 | 5.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX ASEAN Select Dividend 30 | N/A | N/A | 11.0 | 12.8 | 16.4 | N/A | N/A | -0.3 | 0.1 | -0.2 |
STOXX Asia Total Market | N/A | N/A | 12.0 | 13.0 | 14.3 | N/A | N/A | 0.8 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX ASEAN Select Dividend 30 | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 11.5 | 10.6 | 10.9 | 11.8 | 12.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX ASEAN Select Dividend 30 | 0.3 | 0.5 | 0.5 | 0.6 | 0.8 | 1.1 | -1.0 | -1.3 | -0.2 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
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 ASEAN Select Dividend 30 | 7.7 | 8.6 | 7.7 | 7.7 | 1.0 | 4.8 | 0.7 | 12.7 |
STOXX Asia Total Market | 17.5 | 14.8 | 15.7 | 15.7 | 1.5 | 2.1 | 0.9 | 17.6 |
Performance and annual returns
STOXX ASEAN Select Dividend 30 | |
---|---|
1079913600000 | 99.43 |
1080000000000 | 99.81 |
1080086400000 | 100.35 |
1080172800000 | 99.73 |
1080259200000 | 100.39 |
1080518400000 | 99.91 |
1080604800000 | 100.6 |
1080691200000 | 100 |
1080777600000 | 99.74 |
1080864000000 | 102.26 |
1081123200000 | 103.7 |
1081209600000 | 103.42 |
1081296000000 | 102.36 |
1081382400000 | 103.08 |
1081814400000 | 104.31 |
1081900800000 | 102.6 |
1081987200000 | 102.1 |
1082073600000 | 102.12 |
1082332800000 | 102.73 |
1082419200000 | 104.72 |
1082505600000 | 104.68 |
1082592000000 | 104.56 |
1082678400000 | 105.49 |
1082937600000 | 103.98 |
1083024000000 | 104.28 |
1083110400000 | 104.35 |
1083196800000 | 101.08 |
1083283200000 | 99.94 |
1083542400000 | 100.28 |
1083628800000 | 99.44 |
1083715200000 | 99.08 |
1083801600000 | 98.36 |
1083888000000 | 98.83 |
1084147200000 | 94.68 |
1084233600000 | 95.59 |
1084320000000 | 96.39 |
1084406400000 | 95.12 |
1084492800000 | 94.09 |
1084752000000 | 89.18 |
1084838400000 | 89.98 |
1084924800000 | 91.39 |
1085011200000 | 91.51 |
1085097600000 | 92.38 |
1085356800000 | 93.13 |
1085443200000 | 90.67 |
1085529600000 | 91.35 |
1085616000000 | 91.6 |
1085702400000 | 92.6 |
1085961600000 | 92.45 |
1086048000000 | 91.99 |
1086134400000 | 91.19 |
1086220800000 | 90.92 |
1086307200000 | 90.82 |
1086566400000 | 91.23 |
1086652800000 | 91.76 |
1086739200000 | 93.25 |
1086825600000 | 92.95 |
1086912000000 | 93.4 |
1087171200000 | 92.54 |
1087257600000 | 92.7 |
1087344000000 | 93.42 |
1087430400000 | 92.76 |
1087516800000 | 91.75 |
1087776000000 | 92.03 |
1087862400000 | 92.15 |
1087948800000 | 92.9 |
1088035200000 | 93.19 |
1088121600000 | 94.2 |
1088380800000 | 93.33 |
1088467200000 | 94.34 |
1088553600000 | 94.32 |
1088640000000 | 94.69 |
1088726400000 | 94.89 |
1088985600000 | 95.81 |
1089072000000 | 97.4 |
1089158400000 | 98.05 |
1089244800000 | 96.99 |
1089331200000 | 97.66 |
1089590400000 | 97.24 |
1089676800000 | 97.32 |
1089763200000 | 95.6 |
1089849600000 | 95.6 |
1089936000000 | 95.79 |
1090195200000 | 95.31 |
1090281600000 | 95.28 |
1090368000000 | 96.48 |
1090454400000 | 95.83 |
1090540800000 | 96.43 |
1090800000000 | 95.55 |
1090886400000 | 96.49 |
1090972800000 | 96.71 |
1091059200000 | 96.02 |
1091145600000 | 96.77 |
1091404800000 | 96.5 |
1091491200000 | 96.15 |
1091577600000 | 95.51 |
1091664000000 | 95.99 |
1091750400000 | 93.61 |
1092009600000 | 93.03 |
1092096000000 | 93.05 |
1092182400000 | 93.47 |
1092268800000 | 93.2 |
1092355200000 | 91.96 |
1092614400000 | 91.2 |
1092700800000 | 91.81 |
1092787200000 | 91.69 |
1092873600000 | 91.88 |
1092960000000 | 91.54 |
1093219200000 | 92.16 |
1093305600000 | 92.35 |
1093392000000 | 92.32 |
1093478400000 | 92.58 |
1093564800000 | 93.62 |
1093824000000 | 93.88 |
1093910400000 | 93.47 |
1093996800000 | 94.63 |
1094083200000 | 96 |
1094169600000 | 96.84 |
1094428800000 | 96.3 |
1094515200000 | 96.86 |
1094601600000 | 97.39 |
1094688000000 | 96.42 |
1094774400000 | 96.65 |
1095033600000 | 98.39 |
1095120000000 | 99.43 |
1095206400000 | 100.6 |
1095292800000 | 100.76 |
1095379200000 | 100.69 |
1095638400000 | 101.31 |
1095724800000 | 100.25 |
1095811200000 | 99.82 |
1095897600000 | 99.18 |
1095984000000 | 99.83 |
1096243200000 | 98.66 |
1096329600000 | 97.81 |
1096416000000 | 98.34 |
1096502400000 | 98.2 |
1096588800000 | 100 |
1096848000000 | 102.72 |
1096934400000 | 102.2 |
1097020800000 | 101.77 |
1097107200000 | 101.44 |
1097193600000 | 100.76 |
1097452800000 | 100.93 |
1097539200000 | 100.12 |
1097625600000 | 100.92 |
1097712000000 | 99.47 |
1097798400000 | 98.55 |
1098057600000 | 98.19 |
1098144000000 | 98.83 |
1098230400000 | 97.34 |
1098316800000 | 97.49 |
1098403200000 | 98.01 |
1098662400000 | 96.87 |
1098748800000 | 97.09 |
1098835200000 | 97.13 |
1098921600000 | 97.93 |
1099008000000 | 97.85 |
1099267200000 | 97.92 |
1099353600000 | 99.64 |
1099440000000 | 98.83 |
1099526400000 | 97.96 |
1099612800000 | 98.34 |
1099872000000 | 98.48 |
1099958400000 | 98.92 |
1100044800000 | 99.19 |
1100131200000 | 99.42 |
1100217600000 | 100.07 |
1100476800000 | 100.08 |
1100563200000 | 99.41 |
1100649600000 | 99.75 |
1100736000000 | 100.26 |
1100822400000 | 99.83 |
1101081600000 | 99.75 |
1101168000000 | 100.71 |
1101254400000 | 100.11 |
1101340800000 | 100.08 |
1101427200000 | 99.67 |
1101686400000 | 99.74 |
1101772800000 | 100.7 |
1101859200000 | 100.55 |
1101945600000 | 101.66 |
1102032000000 | 100.64 |
1102291200000 | 100.39 |
1102377600000 | 99.17 |
1102464000000 | 98.86 |
1102550400000 | 98.5 |
1102636800000 | 98.21 |
1102896000000 | 97.44 |
1102982400000 | 97.15 |
1103068800000 | 98.17 |
1103155200000 | 99.67 |
1103241600000 | 100.53 |
1103500800000 | 99.62 |
1103587200000 | 99.91 |
1103673600000 | 99.9 |
1103760000000 | 99.67 |
1103846400000 | 99.27 |
1104105600000 | 98.57 |
1104192000000 | 98.86 |
1104278400000 | 98.89 |
1104364800000 | 98.61 |
1104451200000 | 99.19 |
1104710400000 | 100.01 |
1104796800000 | 102.06 |
1104883200000 | 102.79 |
1104969600000 | 104.27 |
1105056000000 | 105.74 |
1105315200000 | 104.89 |
1105401600000 | 104.94 |
1105488000000 | 104.03 |
1105574400000 | 105.37 |
1105660800000 | 106.13 |
1105920000000 | 106.37 |
1106006400000 | 106.87 |
1106092800000 | 107.35 |
1106179200000 | 107.94 |
1106265600000 | 107.35 |
1106524800000 | 106.87 |
1106611200000 | 107.24 |
1106697600000 | 107.41 |
1106784000000 | 108.15 |
1106870400000 | 108.6 |
1107129600000 | 108.27 |
1107216000000 | 108.19 |
1107302400000 | 108.63 |
1107388800000 | 109.77 |
1107475200000 | 109.66 |
1107734400000 | 110.3 |
1107820800000 | 110.58 |
1107907200000 | 110.15 |
1107993600000 | 109.1 |
1108080000000 | 109.26 |
1108339200000 | 109.35 |
1108425600000 | 110.24 |
1108512000000 | 110.02 |
1108598400000 | 109.78 |
1108684800000 | 110.56 |
1108944000000 | 109.73 |
1109030400000 | 108.71 |
1109116800000 | 109.1 |
1109203200000 | 109.14 |
1109289600000 | 108.46 |
1109548800000 | 107.95 |
1109635200000 | 109.78 |
1109721600000 | 109.76 |
1109808000000 | 110.02 |
1109894400000 | 109.88 |
1110153600000 | 111.12 |
1110240000000 | 110.13 |
1110326400000 | 110.26 |
1110412800000 | 109.34 |
1110499200000 | 108.74 |
1110758400000 | 111.01 |
1110844800000 | 111.2 |
1110931200000 | 110.95 |
1111017600000 | 111.21 |
1111104000000 | 112.13 |
1111363200000 | 112.43 |
1111449600000 | 111.27 |
1111536000000 | 111.69 |
1111622400000 | 111.05 |
1112054400000 | 109.2 |
1112140800000 | 108.9 |
1112227200000 | 109.02 |
1112313600000 | 110.32 |
1112572800000 | 110.68 |
1112659200000 | 110.18 |
1112745600000 | 109.89 |
1112832000000 | 109.41 |
1112918400000 | 109.48 |
1113177600000 | 108.79 |
1113264000000 | 109.84 |
1113350400000 | 110.75 |
1113436800000 | 110.18 |
1113523200000 | 108.16 |
1113782400000 | 105.3 |
1113868800000 | 106.12 |
1113955200000 | 106.6 |
1114041600000 | 105.25 |
1114128000000 | 106.14 |
1114387200000 | 105.32 |
1114473600000 | 106.13 |
1114560000000 | 106.24 |
1114646400000 | 106.45 |
1114732800000 | 106.94 |
1114992000000 | 107.44 |
1115078400000 | 108.1 |
1115164800000 | 108.86 |
1115251200000 | 109.48 |
1115337600000 | 111.13 |
1115596800000 | 111.7 |
1115683200000 | 110.81 |
1115769600000 | 111.04 |
1115856000000 | 111.96 |
1115942400000 | 111.83 |
1116201600000 | 111.1 |
1116288000000 | 111.09 |
1116374400000 | 111.03 |
1116460800000 | 111.13 |
1116547200000 | 110.86 |
1116806400000 | 110.53 |
1116892800000 | 110.45 |
1116979200000 | 109.19 |
1117065600000 | 109.73 |
1117152000000 | 109.92 |
1117411200000 | 110.74 |
1117497600000 | 112.86 |
1117584000000 | 112.86 |
1117670400000 | 113.26 |
1117756800000 | 113.96 |
1118016000000 | 114.51 |
1118102400000 | 114.54 |
1118188800000 | 113.52 |
1118275200000 | 113.79 |
1118361600000 | 115.71 |
1118620800000 | 116.28 |
1118707200000 | 116.48 |
1118793600000 | 116.95 |
1118880000000 | 116.95 |
1118966400000 | 115.91 |
1119225600000 | 115.97 |
1119312000000 | 114.92 |
1119398400000 | 115.58 |
1119484800000 | 117.36 |
1119571200000 | 117.08 |
1119830400000 | 115.13 |
1119916800000 | 115.45 |
1120003200000 | 114.82 |
1120089600000 | 114.03 |
1120176000000 | 115.52 |
1120435200000 | 115.04 |
1120521600000 | 114.47 |
1120608000000 | 114.66 |
1120694400000 | 113.95 |
1120780800000 | 114.09 |
1121040000000 | 113.32 |
1121126400000 | 112.93 |
1121212800000 | 113.86 |
1121299200000 | 114.37 |
1121385600000 | 114.83 |
1121644800000 | 114.75 |
1121731200000 | 115.73 |
1121817600000 | 116.67 |
1121904000000 | 116.99 |
1121990400000 | 117.85 |
1122249600000 | 118.63 |
1122336000000 | 118.33 |
1122422400000 | 118.09 |
1122508800000 | 118.43 |
1122595200000 | 118.07 |
1122854400000 | 118.15 |
1122940800000 | 119.13 |
1123027200000 | 118.61 |
1123113600000 | 117.88 |
1123200000000 | 117.24 |
1123459200000 | 117.26 |
1123545600000 | 117.14 |
1123632000000 | 117.39 |
1123718400000 | 116.42 |
1123804800000 | 116.56 |
1124064000000 | 115 |
1124150400000 | 114.92 |
1124236800000 | 114.78 |
1124323200000 | 115.56 |
1124409600000 | 115.36 |
1124668800000 | 114.64 |
1124755200000 | 114 |
1124841600000 | 112.54 |
1124928000000 | 112.77 |
1125014400000 | 111.77 |
1125273600000 | 109.51 |
1125360000000 | 111.74 |
1125446400000 | 111.07 |
1125532800000 | 110.41 |
1125619200000 | 109.9 |
1125878400000 | 109.66 |
1125964800000 | 109.48 |
1126051200000 | 110.12 |
1126137600000 | 110.61 |
1126224000000 | 111.15 |
1126483200000 | 113.46 |
1126569600000 | 113.12 |
1126656000000 | 112.99 |
1126742400000 | 113.49 |
1126828800000 | 113.49 |
1127088000000 | 114.92 |
1127174400000 | 114.75 |
1127260800000 | 114.19 |
1127347200000 | 114.53 |
1127433600000 | 114.79 |
1127692800000 | 115.57 |
1127779200000 | 116.35 |
1127865600000 | 115.82 |
1127952000000 | 117.05 |
1128038400000 | 117.6 |
1128297600000 | 118.79 |
1128384000000 | 119.88 |
1128470400000 | 120.16 |
1128556800000 | 117.69 |
1128643200000 | 118.21 |
1128902400000 | 119.75 |
1128988800000 | 119.78 |
1129075200000 | 118.41 |
1129161600000 | 118.63 |
1129248000000 | 116.75 |
1129507200000 | 116.17 |
1129593600000 | 117 |
1129680000000 | 114.98 |
1129766400000 | 115.16 |
1129852800000 | 114.85 |
1130112000000 | 114.78 |
1130198400000 | 114.26 |
1130284800000 | 115.23 |
1130371200000 | 114.1 |
1130457600000 | 114.27 |
1130716800000 | 116.44 |
1130803200000 | 116.45 |
1130889600000 | 116.32 |
1130976000000 | 117.34 |
1131062400000 | 118.99 |
1131321600000 | 118.97 |
1131408000000 | 119.13 |
1131494400000 | 120.52 |
1131580800000 | 119.65 |
1131667200000 | 119.07 |
1131926400000 | 118.07 |
1132012800000 | 117.88 |
1132099200000 | 118.05 |
1132185600000 | 117.91 |
1132272000000 | 119.37 |
1132531200000 | 120.06 |
1132617600000 | 120.36 |
1132704000000 | 119.35 |
1132790400000 | 119.84 |
1132876800000 | 120.15 |
1133136000000 | 119.59 |
1133222400000 | 120.43 |
1133308800000 | 120.59 |
1133395200000 | 120.99 |
1133481600000 | 122.13 |
1133740800000 | 121.59 |
1133827200000 | 121.87 |
1133913600000 | 124.33 |
1134000000000 | 124.3 |
1134086400000 | 125.27 |
1134345600000 | 124.84 |
1134432000000 | 124.88 |
1134518400000 | 123.45 |
1134604800000 | 123.1 |
1134691200000 | 121.85 |
1134950400000 | 122.63 |
1135036800000 | 124.05 |
1135123200000 | 124.5 |
1135209600000 | 124.09 |
1135296000000 | 124.24 |
1135641600000 | 124.45 |
1135728000000 | 123.98 |
1135814400000 | 125.44 |
1135900800000 | 126.27 |
1136160000000 | 126.32 |
1136246400000 | 125.84 |
1136332800000 | 128.2 |
1136419200000 | 129.4 |
1136505600000 | 130.11 |
1136764800000 | 133.32 |
1136851200000 | 133.08 |
1136937600000 | 132.63 |
1137024000000 | 134.05 |
1137110400000 | 132.98 |
1137369600000 | 130.99 |
1137456000000 | 130.47 |
1137542400000 | 128.25 |
1137628800000 | 130.51 |
1137715200000 | 131.12 |
1137974400000 | 128.04 |
1138060800000 | 128.58 |
1138147200000 | 130.09 |
1138233600000 | 130.49 |
1138320000000 | 132.05 |
1138579200000 | 132.41 |
1138665600000 | 132.24 |
1138752000000 | 133.41 |
1138838400000 | 133.72 |
1138924800000 | 135.01 |
1139184000000 | 135.69 |
1139270400000 | 135.85 |
1139356800000 | 134.2 |
1139443200000 | 134.93 |
1139529600000 | 135.74 |
1139788800000 | 135.91 |
1139875200000 | 135.98 |
1139961600000 | 135.48 |
1140048000000 | 135.48 |
1140134400000 | 135.75 |
1140393600000 | 134.72 |
1140480000000 | 134.55 |
1140566400000 | 134.15 |
1140652800000 | 135.3 |
1140739200000 | 135.14 |
1140998400000 | 137.82 |
1141084800000 | 137.61 |
1141171200000 | 138.03 |
1141257600000 | 138.83 |
1141344000000 | 138.52 |
1141603200000 | 138.83 |
1141689600000 | 137.91 |
1141776000000 | 134.96 |
1141862400000 | 135.75 |
1141948800000 | 136.62 |
1142208000000 | 136.01 |
1142294400000 | 135.66 |
1142380800000 | 135.59 |
1142467200000 | 134.82 |
1142553600000 | 135.35 |
1142812800000 | 136.41 |
1142899200000 | 137.51 |
1142985600000 | 136.76 |
1143072000000 | 137.7 |
1143158400000 | 138.02 |
1143417600000 | 138.7 |
1143504000000 | 137.92 |
1143590400000 | 138.26 |
1143676800000 | 136.71 |
1143763200000 | 137.81 |
1144022400000 | 138.51 |
1144108800000 | 136.96 |
1144195200000 | 139.02 |
1144281600000 | 139.93 |
1144368000000 | 142.09 |
1144627200000 | 141.52 |
1144713600000 | 141.06 |
1144800000000 | 141.65 |
1144886400000 | 142 |
1145318400000 | 141.85 |
1145404800000 | 143.25 |
1145491200000 | 144.7 |
1145577600000 | 144.26 |
1145836800000 | 143.95 |
1145923200000 | 142.96 |
1146009600000 | 144.13 |
1146096000000 | 143.61 |
1146182400000 | 142.94 |
1146441600000 | 143.98 |
1146528000000 | 144.54 |
1146614400000 | 147.13 |
1146700800000 | 146.62 |
1146787200000 | 147.75 |
1147046400000 | 151.2 |
1147132800000 | 149.59 |
1147219200000 | 149.61 |
1147305600000 | 149.74 |
1147392000000 | 147.14 |
1147651200000 | 139.58 |
1147737600000 | 139.43 |
1147824000000 | 142.81 |
1147910400000 | 137.59 |
1147996800000 | 137.33 |
1148256000000 | 130.72 |
1148342400000 | 131.1 |
1148428800000 | 129.69 |
1148515200000 | 128.47 |
1148601600000 | 131.01 |
1148860800000 | 131.35 |
1148947200000 | 131.07 |
1149033600000 | 129.48 |
1149120000000 | 128.59 |
1149206400000 | 129.16 |
1149465600000 | 128.77 |
1149552000000 | 128.1 |
1149638400000 | 125.6 |
1149724800000 | 123.49 |
1149811200000 | 125.14 |
1150070400000 | 125.64 |
1150156800000 | 123.6 |
1150243200000 | 122.14 |
1150329600000 | 122.92 |
1150416000000 | 126.42 |
1150675200000 | 125.84 |
1150761600000 | 124.26 |
1150848000000 | 123.59 |
1150934400000 | 125.58 |
1151020800000 | 125.78 |
1151280000000 | 125.65 |
1151366400000 | 125.71 |
1151452800000 | 126.6 |
1151539200000 | 127.64 |
1151625600000 | 128.57 |
1151884800000 | 130.02 |
1151971200000 | 132.48 |
1152057600000 | 132.37 |
1152144000000 | 131.44 |
1152230400000 | 131.73 |
1152489600000 | 132.43 |
1152576000000 | 131.98 |
1152662400000 | 132.45 |
1152748800000 | 131.95 |
1152835200000 | 129.85 |
1153094400000 | 127.86 |
1153180800000 | 129.16 |
1153267200000 | 127.98 |
1153353600000 | 130.57 |
1153440000000 | 130.42 |
1153699200000 | 131.08 |
1153785600000 | 132.6 |
1153872000000 | 133.9 |
1153958400000 | 135.7 |
1154044800000 | 134.71 |
1154304000000 | 136.54 |
1154390400000 | 136.65 |
1154476800000 | 135.36 |
1154563200000 | 137.27 |
1154649600000 | 136.85 |
1154908800000 | 138.77 |
1154995200000 | 138.92 |
1155081600000 | 138.13 |
1155168000000 | 138.53 |
1155254400000 | 138.91 |
1155513600000 | 139.44 |
1155600000000 | 139.53 |
1155686400000 | 139.19 |
1155772800000 | 139.5 |
1155859200000 | 139.78 |
1156118400000 | 138.32 |
1156204800000 | 139.82 |
1156291200000 | 139.46 |
1156377600000 | 138.75 |
1156464000000 | 138.61 |
1156723200000 | 138.35 |
1156809600000 | 140.63 |
1156896000000 | 139.74 |
1156982400000 | 140.88 |
1157068800000 | 141.96 |
1157328000000 | 143.83 |
1157414400000 | 144.64 |
1157500800000 | 145.36 |
1157587200000 | 145.42 |
1157673600000 | 145.93 |
1157932800000 | 144.34 |
1158019200000 | 143.77 |
1158105600000 | 145.31 |
1158192000000 | 145.64 |
1158278400000 | 147.51 |
1158537600000 | 148.26 |
1158624000000 | 147.87 |
1158710400000 | 147.22 |
1158796800000 | 148.25 |
1158883200000 | 146.29 |
1159142400000 | 146.53 |
1159228800000 | 147.07 |
1159315200000 | 147.39 |
1159401600000 | 147.33 |
1159488000000 | 147.37 |
1159747200000 | 146.56 |
1159833600000 | 146.63 |
1159920000000 | 147.12 |
1160006400000 | 149.53 |
1160092800000 | 151.29 |
1160352000000 | 150.01 |
1160438400000 | 151.55 |
1160524800000 | 152.11 |
1160611200000 | 153.3 |
1160697600000 | 154.8 |
1160956800000 | 155.3 |
1161043200000 | 153.8 |
1161129600000 | 154.4 |
1161216000000 | 154.25 |
1161302400000 | 154.43 |
1161561600000 | 155.35 |
1161648000000 | 156.02 |
1161734400000 | 156.86 |
1161820800000 | 156.62 |
1161907200000 | 156.69 |
1162166400000 | 156.52 |
1162252800000 | 155.8 |
1162339200000 | 156.45 |
1162425600000 | 157.51 |
1162512000000 | 158.75 |
1162771200000 | 158.33 |
1162857600000 | 158.49 |
1162944000000 | 158.7 |
1163030400000 | 159.46 |
1163116800000 | 159.1 |
1163376000000 | 159.18 |
1163462400000 | 160.05 |
1163548800000 | 158.77 |
1163635200000 | 160.3 |
1163721600000 | 160.31 |
1163980800000 | 159.3 |
1164067200000 | 159.58 |
1164153600000 | 159.86 |
1164240000000 | 159.21 |
1164326400000 | 158.18 |
1164585600000 | 159 |
1164672000000 | 156.23 |
1164758400000 | 158.1 |
1164844800000 | 157.69 |
1164931200000 | 158.02 |
1165190400000 | 158.34 |
1165276800000 | 160.8 |
1165363200000 | 161.42 |
1165449600000 | 161.58 |
1165536000000 | 159.93 |
1165795200000 | 160.89 |
1165881600000 | 160.76 |
1165968000000 | 160.16 |
1166054400000 | 161.02 |
1166140800000 | 163.03 |
1166400000000 | 162.5 |
1166486400000 | 155.02 |
1166572800000 | 158.89 |
1166659200000 | 159.73 |
1166745600000 | 160.27 |
1167177600000 | 162.93 |
1167264000000 | 162.52 |
1167350400000 | 163.1 |
1167696000000 | 162.87 |
1167782400000 | 165.45 |
1167868800000 | 165.62 |
1167955200000 | 166.78 |
1168214400000 | 165.79 |
1168300800000 | 164.95 |
1168387200000 | 162.59 |
1168473600000 | 162.81 |
1168560000000 | 163.63 |
1168819200000 | 167.6 |
1168905600000 | 169.23 |
1168992000000 | 169.16 |
1169078400000 | 170.77 |
1169164800000 | 172.1 |
1169424000000 | 174.32 |
1169510400000 | 174.56 |
1169596800000 | 177.56 |
1169683200000 | 175.57 |
1169769600000 | 177.05 |
1170028800000 | 176.96 |
1170115200000 | 177.61 |
1170201600000 | 177.72 |
1170288000000 | 178 |
1170374400000 | 181.23 |
1170633600000 | 183.71 |
1170720000000 | 184.8 |
1170806400000 | 184.07 |
1170892800000 | 183.67 |
1170979200000 | 184.44 |
1171238400000 | 183.4 |
1171324800000 | 182.04 |
1171411200000 | 183.78 |
1171497600000 | 187.03 |
1171584000000 | 185.6 |
1171843200000 | 184.28 |
1171929600000 | 185.02 |
1172016000000 | 187.12 |
1172102400000 | 187.47 |
1172188800000 | 186.74 |
1172448000000 | 185 |
1172534400000 | 179.42 |
1172620800000 | 173.63 |
1172707200000 | 176.11 |
1172793600000 | 174.2 |
1173052800000 | 168.86 |
1173139200000 | 172.38 |
1173225600000 | 173.75 |
1173312000000 | 176.37 |
1173398400000 | 177.74 |
1173657600000 | 179.77 |
1173744000000 | 179.46 |
1173830400000 | 173.49 |
1173916800000 | 174.18 |
1174003200000 | 173.47 |
1174262400000 | 174.04 |
1174348800000 | 175.61 |
1174435200000 | 177.79 |
1174521600000 | 179.61 |
1174608000000 | 179.05 |
1174867200000 | 178.81 |
1174953600000 | 179.43 |
1175040000000 | 177.36 |
1175126400000 | 178.98 |
1175212800000 | 181.23 |
1175472000000 | 182.34 |
1175558400000 | 185.17 |
1175644800000 | 188.59 |
1175731200000 | 187.15 |
1176163200000 | 188.41 |
1176249600000 | 189.17 |
1176336000000 | 187.06 |
1176422400000 | 186.63 |
1176681600000 | 188.15 |
1176768000000 | 189.54 |
1176854400000 | 188.76 |
1176940800000 | 183.71 |
1177027200000 | 187.18 |
1177286400000 | 188.84 |
1177372800000 | 187.93 |
1177459200000 | 187.73 |
1177545600000 | 189.86 |
1177632000000 | 188.62 |
1177891200000 | 187.46 |
1177977600000 | 188.52 |
1178064000000 | 189.75 |
1178150400000 | 192.01 |
1178236800000 | 192.63 |
1178496000000 | 193.48 |
1178582400000 | 193.56 |
1178668800000 | 194.52 |
1178755200000 | 195.48 |
1178841600000 | 192.72 |
1179100800000 | 194.81 |
1179187200000 | 192.97 |
1179273600000 | 194.53 |
1179360000000 | 196.23 |
1179446400000 | 196.91 |
1179705600000 | 199.11 |
1179792000000 | 201.05 |
1179878400000 | 200.13 |
1179964800000 | 197.8 |
1180051200000 | 196.75 |
1180310400000 | 197.8 |
1180396800000 | 196.44 |
1180483200000 | 195.22 |
1180569600000 | 196.64 |
1180656000000 | 200.27 |
1180915200000 | 203.3 |
1181001600000 | 202.23 |
1181088000000 | 204.56 |
1181174400000 | 202.98 |
1181260800000 | 200.91 |
1181520000000 | 203.22 |
1181606400000 | 205.59 |
1181692800000 | 202.6 |
1181779200000 | 204.73 |
1181865600000 | 206.56 |
1182124800000 | 209.78 |
1182211200000 | 210.02 |
1182297600000 | 211.57 |
1182384000000 | 212.13 |
1182470400000 | 210.21 |
1182729600000 | 207.07 |
1182816000000 | 204.62 |
1182902400000 | 202.81 |
1182988800000 | 203.68 |
1183075200000 | 203.89 |
1183334400000 | 203.94 |
1183420800000 | 207.39 |
1183507200000 | 208.18 |
1183593600000 | 210.35 |
1183680000000 | 209.95 |
1183939200000 | 212.2 |
1184025600000 | 211.72 |
1184112000000 | 209.33 |
1184198400000 | 210.4 |
1184284800000 | 212 |
1184544000000 | 210.46 |
1184630400000 | 210.6 |
1184716800000 | 208.27 |
1184803200000 | 209.72 |
1184889600000 | 212.28 |
1185148800000 | 214.75 |
1185235200000 | 216.25 |
1185321600000 | 216.29 |
1185408000000 | 214.48 |
1185494400000 | 208.96 |
1185753600000 | 208.76 |
1185840000000 | 210.05 |
1185926400000 | 202.92 |
1186012800000 | 202.23 |
1186099200000 | 201.55 |
1186358400000 | 194.46 |
1186444800000 | 195.59 |
1186531200000 | 199.74 |
1186617600000 | 198.51 |
1186704000000 | 193.97 |
1186963200000 | 194.9 |
1187049600000 | 195.08 |
1187136000000 | 187.43 |
1187222400000 | 178.69 |
1187308800000 | 176.04 |
1187568000000 | 186.44 |
1187654400000 | 184.58 |
1187740800000 | 189.63 |
1187827200000 | 193.5 |
1187913600000 | 191.31 |
1188172800000 | 193.15 |
1188259200000 | 192.34 |
1188345600000 | 191 |
1188432000000 | 192.83 |
1188518400000 | 196.14 |
1188777600000 | 197.14 |
1188864000000 | 196.01 |
1188950400000 | 196.41 |
1189036800000 | 196.1 |
1189123200000 | 196.6 |
1189382400000 | 194.24 |
1189468800000 | 193.42 |
1189555200000 | 194.72 |
1189641600000 | 194.26 |
1189728000000 | 195.48 |
1189987200000 | 194.09 |
1190073600000 | 194.02 |
1190160000000 | 198.12 |
1190246400000 | 198.92 |
1190332800000 | 200.14 |
1190592000000 | 202.36 |
1190678400000 | 200.83 |
1190764800000 | 203.17 |
1190851200000 | 206.65 |
1190937600000 | 205.15 |
1191196800000 | 209.01 |
1191283200000 | 212.4 |
1191369600000 | 211.12 |
1191456000000 | 212.92 |
1191542400000 | 215.8 |
1191801600000 | 219.4 |
1191888000000 | 218.32 |
1191974400000 | 219.66 |
1192060800000 | 221.3 |
1192147200000 | 220.91 |
1192406400000 | 220.86 |
1192492800000 | 220.09 |
1192579200000 | 221.63 |
1192665600000 | 220.11 |
1192752000000 | 218.78 |
1193011200000 | 213.28 |
1193097600000 | 215.84 |
1193184000000 | 215.33 |
1193270400000 | 218.01 |
1193356800000 | 219 |
1193616000000 | 221.67 |
1193702400000 | 220.32 |
1193788800000 | 219.57 |
1193875200000 | 221.51 |
1193961600000 | 219.41 |
1194220800000 | 217.34 |
1194307200000 | 219.7 |
1194393600000 | 220.78 |
1194480000000 | 219.32 |
1194566400000 | 222.11 |
1194825600000 | 218.98 |
1194912000000 | 214.89 |
1194998400000 | 216.67 |
1195084800000 | 216.11 |
1195171200000 | 213.37 |
1195430400000 | 212.24 |
1195516800000 | 207.77 |
1195603200000 | 203.22 |
1195689600000 | 202.55 |
1195776000000 | 205.52 |
1196035200000 | 208.99 |
1196121600000 | 206.87 |
1196208000000 | 209.97 |
1196294400000 | 212.07 |
1196380800000 | 213.66 |
1196640000000 | 215.65 |
1196726400000 | 216.38 |
1196812800000 | 218.5 |
1196899200000 | 221.72 |
1196985600000 | 221.24 |
1197244800000 | 218.95 |
1197331200000 | 219.73 |
1197417600000 | 217.04 |
1197504000000 | 216.47 |
1197590400000 | 216.55 |
1197849600000 | 210.57 |
1197936000000 | 208.65 |
1198022400000 | 208.77 |
1198108800000 | 209.32 |
1198195200000 | 211.64 |
1198454400000 | 212.45 |
1198713600000 | 215.98 |
1198800000000 | 214.09 |
1199059200000 | 216.81 |
1199232000000 | 213.9 |
1199318400000 | 211.62 |
1199404800000 | 212.53 |
1199664000000 | 210.42 |
1199750400000 | 211.23 |
1199836800000 | 212.4 |
1199923200000 | 211.29 |
1200009600000 | 212.13 |
1200268800000 | 210.43 |
1200355200000 | 206.07 |
1200441600000 | 201.51 |
1200528000000 | 202.05 |
1200614400000 | 200.34 |
1200873600000 | 196.19 |
1200960000000 | 184.93 |
1201046400000 | 191.64 |
1201132800000 | 192.65 |
1201219200000 | 198.35 |
1201478400000 | 193.94 |
1201564800000 | 195.23 |
1201651200000 | 195.2 |
1201737600000 | 194.92 |
1201824000000 | 197.54 |
1202083200000 | 201.19 |
1202169600000 | 202.45 |
1202256000000 | 197.78 |
1202342400000 | 199.95 |
1202428800000 | 200.21 |
1202688000000 | 197.44 |
1202774400000 | 198.56 |
1202860800000 | 199.78 |
1202947200000 | 202.33 |
1203033600000 | 201.81 |
1203292800000 | 201.65 |
1203379200000 | 201.49 |
1203465600000 | 201.14 |
1203552000000 | 199.84 |
1203638400000 | 198.11 |
1203897600000 | 199.07 |
1203984000000 | 198.59 |
1204070400000 | 196.74 |
1204156800000 | 195.91 |
1204243200000 | 195.91 |
1204502400000 | 192 |
1204588800000 | 191.77 |
1204675200000 | 191.08 |
1204761600000 | 190.88 |
1204848000000 | 188.64 |
1205107200000 | 179.43 |
1205193600000 | 181.42 |
1205280000000 | 181.79 |
1205366400000 | 177.75 |
1205452800000 | 176.12 |
1205712000000 | 170 |
1205798400000 | 171.75 |
1205884800000 | 173.1 |
1205971200000 | 175.02 |
1206403200000 | 177.42 |
1206489600000 | 175.91 |
1206576000000 | 175.79 |
1206662400000 | 177.44 |
1206921600000 | 175.87 |
1207008000000 | 178.04 |
1207094400000 | 178 |
1207180800000 | 175.38 |
1207267200000 | 174.89 |
1207526400000 | 174.72 |
1207612800000 | 172.53 |
1207699200000 | 169.67 |
1207785600000 | 171.69 |
1207872000000 | 173.69 |
1208131200000 | 171.27 |
1208217600000 | 172.94 |
1208304000000 | 174.09 |
1208390400000 | 175.81 |
1208476800000 | 178.05 |
1208736000000 | 176.83 |
1208822400000 | 175.07 |
1208908800000 | 176.15 |
1208995200000 | 175.7 |
1209081600000 | 174.59 |
1209340800000 | 174.69 |
1209427200000 | 175.95 |
1209513600000 | 176.13 |
1209600000000 | 177.43 |
1209686400000 | 179.49 |
1209945600000 | 180.38 |
1210032000000 | 179.36 |
1210118400000 | 181.54 |
1210204800000 | 178.65 |
1210291200000 | 178.74 |
1210550400000 | 177.4 |
1210636800000 | 178.16 |
1210723200000 | 177.93 |
1210809600000 | 177.99 |
1210896000000 | 179.67 |
1211155200000 | 180.5 |
1211241600000 | 177.64 |
1211328000000 | 175.92 |
1211414400000 | 174.54 |
1211500800000 | 172.24 |
1211760000000 | 169.29 |
1211846400000 | 169.76 |
1211932800000 | 170.08 |
1212019200000 | 170.27 |
1212105600000 | 171.07 |
1212364800000 | 170.07 |
1212451200000 | 169.18 |
1212537600000 | 167.91 |
1212624000000 | 166.23 |
1212710400000 | 166.14 |
1212969600000 | 163.85 |
1213056000000 | 163.36 |
1213142400000 | 162.5 |
1213228800000 | 162.86 |
1213315200000 | 162.55 |
1213574400000 | 162.91 |
1213660800000 | 161.95 |
1213747200000 | 160.59 |
1213833600000 | 158.07 |
1213920000000 | 158.04 |
1214179200000 | 157.43 |
1214265600000 | 156.25 |
1214352000000 | 157.74 |
1214438400000 | 157.1 |
1214524800000 | 153.8 |
1214784000000 | 153.73 |
1214870400000 | 153.29 |
1214956800000 | 151.11 |
1215043200000 | 150.01 |
1215129600000 | 150.28 |
1215388800000 | 150.36 |
1215475200000 | 149.68 |
1215561600000 | 151.44 |
1215648000000 | 150.69 |
1215734400000 | 150.26 |
1215993600000 | 149.98 |
1216080000000 | 146.18 |
1216166400000 | 147.44 |
1216252800000 | 147.18 |
1216339200000 | 146.65 |
1216598400000 | 148.82 |
1216684800000 | 148.14 |
1216771200000 | 153.62 |
1216857600000 | 155.86 |
1216944000000 | 154.47 |
1217203200000 | 154.93 |
1217289600000 | 155.25 |
1217376000000 | 158.07 |
1217462400000 | 158.17 |
1217548800000 | 157.59 |
1217808000000 | 155.58 |
1217894400000 | 156.26 |
1217980800000 | 159.82 |
1218067200000 | 160.21 |
1218153600000 | 161.02 |
1218412800000 | 161.84 |
1218499200000 | 159.71 |
1218585600000 | 160.96 |
1218672000000 | 160.21 |
1218758400000 | 162.34 |
1219017600000 | 161.64 |
1219104000000 | 158.69 |
1219190400000 | 159.3 |
1219276800000 | 157.17 |
1219363200000 | 158.09 |
1219622400000 | 158.18 |
1219708800000 | 155.83 |
1219795200000 | 157.02 |
1219881600000 | 157.59 |
1219968000000 | 159.51 |
1220227200000 | 159.79 |
1220313600000 | 159.6 |
1220400000000 | 157.78 |
1220486400000 | 156.88 |
1220572800000 | 154.16 |
1220832000000 | 158.1 |
1220918400000 | 155.52 |
1221004800000 | 154.75 |
1221091200000 | 152.36 |
1221177600000 | 149.8 |
1221436800000 | 144.09 |
1221523200000 | 142.72 |
1221609600000 | 143.02 |
1221696000000 | 140.63 |
1221782400000 | 147.13 |
1222041600000 | 145.3 |
1222128000000 | 143.33 |
1222214400000 | 144.51 |
1222300800000 | 143.53 |
1222387200000 | 142.17 |
1222646400000 | 141.31 |
1222732800000 | 144.68 |
1222819200000 | 144.95 |
1222905600000 | 147.49 |
1222992000000 | 145.67 |
1223251200000 | 138.02 |
1223337600000 | 135.04 |
1223424000000 | 126.3 |
1223510400000 | 126.54 |
1223596800000 | 119.88 |
1223856000000 | 124.08 |
1223942400000 | 129.82 |
1224028800000 | 126.46 |
1224115200000 | 122.22 |
1224201600000 | 118.63 |
1224460800000 | 120.87 |
1224547200000 | 121.65 |
1224633600000 | 119.4 |
1224720000000 | 115.24 |
1224806400000 | 108.99 |
1225065600000 | 104.06 |
1225152000000 | 103.27 |
1225238400000 | 100.55 |
1225324800000 | 108.43 |
1225411200000 | 114.22 |
1225670400000 | 121.78 |
1225756800000 | 119.84 |
1225843200000 | 120 |
1225929600000 | 118.09 |
1226016000000 | 119.74 |
1226275200000 | 119.98 |
1226361600000 | 119.02 |
1226448000000 | 116.39 |
1226534400000 | 112.45 |
1226620800000 | 112.46 |
1226880000000 | 111.41 |
1226966400000 | 107.87 |
1227052800000 | 107.64 |
1227139200000 | 104.63 |
1227225600000 | 105.63 |
1227484800000 | 102.83 |
1227571200000 | 104.16 |
1227657600000 | 106.45 |
1227744000000 | 108.07 |
1227830400000 | 110.65 |
1228089600000 | 108.8 |
1228176000000 | 106 |
1228262400000 | 106.98 |
1228348800000 | 106.92 |
1228435200000 | 106.72 |
1228694400000 | 106.4 |
1228780800000 | 110.55 |
1228867200000 | 112.94 |
1228953600000 | 111.7 |
1229040000000 | 107.36 |
1229299200000 | 108.93 |
1229385600000 | 108.94 |
1229472000000 | 106.67 |
1229558400000 | 108.17 |
1229644800000 | 112.23 |
1229904000000 | 109.92 |
1229990400000 | 109.37 |
1230076800000 | 109 |
1230508800000 | 107.52 |
1230595200000 | 109.89 |
1230681600000 | 111.67 |
1230854400000 | 112.65 |
1231113600000 | 120.14 |
1231200000000 | 120.76 |
1231286400000 | 119.78 |
1231372800000 | 115.66 |
1231459200000 | 118.37 |
1231718400000 | 117.94 |
1231804800000 | 117.19 |
1231891200000 | 116.72 |
1231977600000 | 113.79 |
1232064000000 | 113.96 |
1232323200000 | 113.7 |
1232409600000 | 113.66 |
1232496000000 | 112.26 |
1232582400000 | 112.27 |
1232668800000 | 111.71 |
1232928000000 | 109.14 |
1233014400000 | 110.34 |
1233100800000 | 110.94 |
1233187200000 | 110.89 |
1233273600000 | 112.46 |
1233532800000 | 110.15 |
1233619200000 | 108.94 |
1233705600000 | 110.24 |
1233792000000 | 111.92 |
1233878400000 | 114.43 |
1234137600000 | 112.02 |
1234224000000 | 112.14 |
1234310400000 | 112.33 |
1234396800000 | 112.92 |
1234483200000 | 113.81 |
1234742400000 | 114.55 |
1234828800000 | 112.97 |
1234915200000 | 113.91 |
1235001600000 | 112.94 |
1235088000000 | 111.75 |
1235347200000 | 112.71 |
1235433600000 | 111.82 |
1235520000000 | 112.58 |
1235606400000 | 111.24 |
1235692800000 | 112.04 |
1235952000000 | 109.33 |
1236038400000 | 110.58 |
1236124800000 | 111.72 |
1236211200000 | 110.76 |
1236297600000 | 109.41 |
1236556800000 | 108.65 |
1236643200000 | 109.09 |
1236729600000 | 109.35 |
1236816000000 | 108.19 |
1236902400000 | 108.52 |
1237161600000 | 108.25 |
1237248000000 | 108.39 |
1237334400000 | 108.26 |
1237420800000 | 104.97 |
1237507200000 | 107.32 |
1237766400000 | 112.68 |
1237852800000 | 114.25 |
1237939200000 | 113.44 |
1238025600000 | 115.77 |
1238112000000 | 118.45 |
1238371200000 | 114.63 |
1238457600000 | 114.96 |
1238544000000 | 117.11 |
1238630400000 | 122.58 |
1238716800000 | 124.62 |
1238976000000 | 128.77 |
1239062400000 | 127.98 |
1239148800000 | 126.07 |
1239235200000 | 128.65 |
1239667200000 | 136.67 |
1239753600000 | 140.49 |
1239840000000 | 141.56 |
1239926400000 | 144.68 |
1240185600000 | 148.75 |
1240272000000 | 146.98 |
1240358400000 | 143.56 |
1240444800000 | 145.26 |
1240531200000 | 146.28 |
1240790400000 | 143.44 |
1240876800000 | 142.3 |
1240963200000 | 145.58 |
1241049600000 | 151.86 |
1241136000000 | 151.93 |
1241395200000 | 159.2 |
1241481600000 | 162.69 |
1241568000000 | 168.84 |
1241654400000 | 175.31 |
1241740800000 | 179.52 |
1242000000000 | 176.54 |
1242086400000 | 180.1 |
1242172800000 | 180.83 |
1242259200000 | 171.97 |
1242345600000 | 170.2 |
1242604800000 | 172.42 |
1242691200000 | 180.52 |
1242777600000 | 182.17 |
1242864000000 | 181.34 |
1242950400000 | 182.1 |
1243209600000 | 183.91 |
1243296000000 | 180.01 |
1243382400000 | 184.54 |
1243468800000 | 183.85 |
1243555200000 | 184.01 |
1243814400000 | 194.91 |
1243900800000 | 191.29 |
1243987200000 | 194.72 |
1244073600000 | 195.54 |
1244160000000 | 202.85 |
1244419200000 | 197.7 |
1244505600000 | 198.93 |
1244592000000 | 204.09 |
1244678400000 | 202.29 |
1244764800000 | 201.06 |
1245024000000 | 198.23 |
1245110400000 | 193.04 |
1245196800000 | 190.99 |
1245283200000 | 182.41 |
1245369600000 | 186.15 |
1245628800000 | 183.63 |
1245715200000 | 177.87 |
1245801600000 | 184.01 |
1245888000000 | 190.36 |
1245974400000 | 189.18 |
1246233600000 | 189.05 |
1246320000000 | 188.72 |
1246406400000 | 189.31 |
1246492800000 | 187.96 |
1246579200000 | 187.48 |
1246838400000 | 184.82 |
1246924800000 | 184.64 |
1247011200000 | 183.86 |
1247097600000 | 185.36 |
1247184000000 | 184.19 |
1247443200000 | 180.34 |
1247529600000 | 184.53 |
1247616000000 | 190.68 |
1247702400000 | 190.79 |
1247788800000 | 193.32 |
1248048000000 | 196.1 |
1248134400000 | 198.45 |
1248220800000 | 196.96 |
1248307200000 | 200.53 |
1248393600000 | 202.14 |
1248652800000 | 203.91 |
1248739200000 | 207.02 |
1248825600000 | 206.48 |
1248912000000 | 211.17 |
1248998400000 | 213.99 |
1249257600000 | 214.96 |
1249344000000 | 215.37 |
1249430400000 | 212.85 |
1249516800000 | 216.6 |
1249603200000 | 215.09 |
1249862400000 | 217.09 |
1249948800000 | 222.03 |
1250035200000 | 217.41 |
1250121600000 | 222.66 |
1250208000000 | 224.44 |
1250467200000 | 220.19 |
1250553600000 | 218.37 |
1250640000000 | 211.31 |
1250726400000 | 215.41 |
1250812800000 | 215.13 |
1251072000000 | 220.01 |
1251158400000 | 219.83 |
1251244800000 | 221.76 |
1251331200000 | 219.39 |
1251417600000 | 217.67 |
1251676800000 | 215.24 |
1251763200000 | 215.56 |
1251849600000 | 214.68 |
1251936000000 | 218.46 |
1252022400000 | 218.85 |
1252281600000 | 220.38 |
1252368000000 | 223.26 |
1252454400000 | 221.76 |
1252540800000 | 224.54 |
1252627200000 | 224.55 |
1252886400000 | 220.16 |
1252972800000 | 222.93 |
1253059200000 | 226.77 |
1253145600000 | 228.94 |
1253232000000 | 229.58 |
1253491200000 | 230.65 |
1253577600000 | 231.01 |
1253664000000 | 232.21 |
1253750400000 | 231.91 |
1253836800000 | 230.32 |
1254096000000 | 225.96 |
1254182400000 | 230.07 |
1254268800000 | 231 |
1254355200000 | 232.63 |
1254441600000 | 229.8 |
1254700800000 | 232.21 |
1254787200000 | 234.17 |
1254873600000 | 237.48 |
1254960000000 | 238.48 |
1255046400000 | 237.24 |
1255305600000 | 236.95 |
1255392000000 | 235.85 |
1255478400000 | 238.28 |
1255564800000 | 236.03 |
1255651200000 | 237.28 |
1255910400000 | 237.62 |
1255996800000 | 236.52 |
1256083200000 | 234.13 |
1256169600000 | 230.91 |
1256256000000 | 234.11 |
1256515200000 | 234.5 |
1256601600000 | 232.76 |
1256688000000 | 226.95 |
1256774400000 | 224.2 |
1256860800000 | 226.1 |
1257120000000 | 224.51 |
1257206400000 | 223.39 |
1257292800000 | 225 |
1257379200000 | 222.36 |
1257465600000 | 225.12 |
1257724800000 | 226.93 |
1257811200000 | 226.35 |
1257897600000 | 228.98 |
1257984000000 | 230.4 |
1258070400000 | 231.09 |
1258329600000 | 233.99 |
1258416000000 | 236.29 |
1258502400000 | 233.76 |
1258588800000 | 232.64 |
1258675200000 | 232.6 |
1258934400000 | 231.56 |
1259020800000 | 229.63 |
1259107200000 | 231.56 |
1259193600000 | 228.76 |
1259280000000 | 227.66 |
1259539200000 | 225.53 |
1259625600000 | 228.72 |
1259712000000 | 230.56 |
1259798400000 | 232.45 |
1259884800000 | 234.89 |
1260144000000 | 234.57 |
1260230400000 | 234.66 |
1260316800000 | 232.92 |
1260403200000 | 233.12 |
1260489600000 | 235.86 |
1260748800000 | 235.4 |
1260835200000 | 236.05 |
1260921600000 | 236.74 |
1261008000000 | 239.4 |
1261094400000 | 240.58 |
1261353600000 | 236.7 |
1261440000000 | 240.3 |
1261526400000 | 238.45 |
1261612800000 | 238.64 |
1261958400000 | 241.76 |
1262044800000 | 244.46 |
1262131200000 | 245.57 |
1262217600000 | 245.59 |
1262563200000 | 249.21 |
1262649600000 | 254.21 |
1262736000000 | 255.69 |
1262822400000 | 256.3 |
1262908800000 | 256.11 |
1263168000000 | 256.29 |
1263254400000 | 256.84 |
1263340800000 | 254.88 |
1263427200000 | 257.62 |
1263513600000 | 257.82 |
1263772800000 | 256.88 |
1263859200000 | 258.79 |
1263945600000 | 258.55 |
1264032000000 | 255.44 |
1264118400000 | 251.9 |
1264377600000 | 250.44 |
1264464000000 | 245.52 |
1264550400000 | 241.59 |
1264636800000 | 247.48 |
1264723200000 | 247.62 |
1264982400000 | 245.8 |
1265068800000 | 243.5 |
1265155200000 | 248.85 |
1265241600000 | 248 |
1265328000000 | 242.96 |
1265587200000 | 241.45 |
1265673600000 | 241.33 |
1265760000000 | 243.11 |
1265846400000 | 247.2 |
1265932800000 | 247.93 |
1266192000000 | 247.77 |
1266278400000 | 248.06 |
1266364800000 | 253.12 |
1266451200000 | 250.72 |
1266537600000 | 251.24 |
1266796800000 | 252.03 |
1266883200000 | 252.84 |
1266969600000 | 251.66 |
1267056000000 | 251.51 |
1267142400000 | 249.84 |
1267401600000 | 254.76 |
1267488000000 | 255.65 |
1267574400000 | 254 |
1267660800000 | 256.06 |
1267747200000 | 258.27 |
1268006400000 | 261.48 |
1268092800000 | 261.74 |
1268179200000 | 262.48 |
1268265600000 | 263.2 |
1268352000000 | 261.39 |
1268611200000 | 262.38 |
1268697600000 | 262.04 |
1268784000000 | 267.79 |
1268870400000 | 268.34 |
1268956800000 | 270.55 |
1269216000000 | 268.28 |
1269302400000 | 271.09 |
1269388800000 | 275.66 |
1269475200000 | 276.31 |
1269561600000 | 277.12 |
1269820800000 | 277.96 |
1269907200000 | 281.53 |
1269993600000 | 277.55 |
1270080000000 | 281.4 |
1270512000000 | 291.31 |
1270598400000 | 293.97 |
1270684800000 | 289.66 |
1270771200000 | 292.84 |
1271030400000 | 291.08 |
1271116800000 | 290.88 |
1271203200000 | 294.89 |
1271289600000 | 296.89 |
1271376000000 | 296.58 |
1271635200000 | 290.1 |
1271721600000 | 296.73 |
1271808000000 | 297.43 |
1271894400000 | 301.28 |
1271980800000 | 299.58 |
1272240000000 | 302.66 |
1272326400000 | 301.63 |
1272412800000 | 297.31 |
1272499200000 | 298.93 |
1272585600000 | 299.28 |
1272844800000 | 299.4 |
1272931200000 | 301.38 |
1273017600000 | 296.46 |
1273104000000 | 294.53 |
1273190400000 | 290.56 |
1273449600000 | 297.54 |
1273536000000 | 297.97 |
1273622400000 | 301.3 |
1273708800000 | 303.07 |
1273795200000 | 305.86 |
1274054400000 | 302.97 |
1274140800000 | 304.91 |
1274227200000 | 296.83 |
1274313600000 | 292.01 |
1274400000000 | 279.44 |
1274659200000 | 280.67 |
1274745600000 | 270.66 |
1274832000000 | 281.49 |
1274918400000 | 287.18 |
1275004800000 | 286.88 |
1275264000000 | 295.87 |
1275350400000 | 287.36 |
1275436800000 | 289.58 |
1275523200000 | 298.02 |
1275609600000 | 302.48 |
1275868800000 | 296.44 |
1275955200000 | 297.06 |
1276041600000 | 295.41 |
1276128000000 | 295.67 |
1276214400000 | 299.08 |
1276473600000 | 298.43 |
1276560000000 | 297.07 |
1276646400000 | 300.88 |
1276732800000 | 300.77 |
1276819200000 | 304.35 |
1277078400000 | 312.15 |
1277164800000 | 313.43 |
1277251200000 | 312.97 |
1277337600000 | 307.69 |
1277424000000 | 308.35 |
1277683200000 | 311.28 |
1277769600000 | 310.27 |
1277856000000 | 307.98 |
1277942400000 | 299.81 |
1278028800000 | 297.5 |
1278288000000 | 299.67 |
1278374400000 | 300.34 |
1278460800000 | 299.31 |
1278547200000 | 301.75 |
1278633600000 | 305.66 |
1278892800000 | 307.17 |
1278979200000 | 305.51 |
1279065600000 | 307.72 |
1279152000000 | 303.42 |
1279238400000 | 303.43 |
1279497600000 | 300.05 |
1279584000000 | 302.97 |
1279670400000 | 306.08 |
1279756800000 | 305.23 |
1279843200000 | 309.73 |
1280102400000 | 306.87 |
1280188800000 | 307.25 |
1280275200000 | 306.59 |
1280361600000 | 306.35 |
1280448000000 | 307.46 |
1280707200000 | 306.59 |
1280793600000 | 304.47 |
1280880000000 | 305.95 |
1280966400000 | 308.68 |
1281052800000 | 306.03 |
1281312000000 | 308.19 |
1281398400000 | 308.34 |
1281484800000 | 308.99 |
1281571200000 | 308.53 |
1281657600000 | 312.58 |
1281916800000 | 308.16 |
1282003200000 | 310.19 |
1282089600000 | 313.41 |
1282176000000 | 315.15 |
1282262400000 | 319.67 |
1282521600000 | 322.14 |
1282608000000 | 318.17 |
1282694400000 | 320.07 |
1282780800000 | 319.24 |
1282867200000 | 319.72 |
1283126400000 | 322.95 |
1283212800000 | 321.44 |
1283299200000 | 323.43 |
1283385600000 | 323.63 |
1283472000000 | 325.35 |
1283731200000 | 326.09 |
1283817600000 | 328.86 |
1283904000000 | 330.19 |
1283990400000 | 332.27 |
1284076800000 | 333.92 |
1284336000000 | 335.57 |
1284422400000 | 331.92 |
1284508800000 | 334.03 |
1284595200000 | 334.15 |
1284681600000 | 340.1 |
1284940800000 | 338.26 |
1285027200000 | 338.44 |
1285113600000 | 330.77 |
1285200000000 | 331.3 |
1285286400000 | 330.36 |
1285545600000 | 333.38 |
1285632000000 | 330.18 |
1285718400000 | 331.7 |
1285804800000 | 333.59 |
1285891200000 | 334.12 |
1286150400000 | 335.86 |
1286236800000 | 331.56 |
1286323200000 | 333.87 |
1286409600000 | 331.74 |
1286496000000 | 329.5 |
1286755200000 | 333.86 |
1286841600000 | 333.24 |
1286928000000 | 336.49 |
1287014400000 | 335.45 |
1287100800000 | 338.44 |
1287360000000 | 334.38 |
1287446400000 | 339.3 |
1287532800000 | 335.25 |
1287619200000 | 337.01 |
1287705600000 | 338.14 |
1287964800000 | 341.21 |
1288051200000 | 341.88 |
1288137600000 | 338.58 |
1288224000000 | 336.11 |
1288310400000 | 336.74 |
1288569600000 | 341.26 |
1288656000000 | 340.04 |
1288742400000 | 340.64 |
1288828800000 | 338.4 |
1288915200000 | 345 |
1289174400000 | 352.14 |
1289260800000 | 354.17 |
1289347200000 | 358.84 |
1289433600000 | 354.89 |
1289520000000 | 345.38 |
1289779200000 | 346.41 |
1289865600000 | 346.7 |
1289952000000 | 346.35 |
1290038400000 | 347.4 |
1290124800000 | 348.49 |
1290384000000 | 351.57 |
1290470400000 | 347.62 |
1290556800000 | 348.02 |
1290643200000 | 352.22 |
1290729600000 | 353.8 |
1290988800000 | 357.76 |
1291075200000 | 352.75 |
1291161600000 | 357.39 |
1291248000000 | 361.09 |
1291334400000 | 354.8 |
1291593600000 | 359.38 |
1291680000000 | 358.38 |
1291766400000 | 361.53 |
1291852800000 | 366.17 |
1291939200000 | 361.16 |
1292198400000 | 356.25 |
1292284800000 | 358.51 |
1292371200000 | 357.93 |
1292457600000 | 355.95 |
1292544000000 | 358.48 |
1292803200000 | 356.04 |
1292889600000 | 359.66 |
1292976000000 | 360.85 |
1293062400000 | 362.78 |
1293148800000 | 362.17 |
1293408000000 | 363.16 |
1293494400000 | 367.91 |
1293580800000 | 371.2 |
1293667200000 | 366.45 |
1293753600000 | 362.85 |
1294012800000 | 371.85 |
1294099200000 | 378 |
1294185600000 | 382.89 |
1294272000000 | 384.92 |
1294358400000 | 381.78 |
1294617600000 | 372.03 |
1294704000000 | 371.15 |
1294790400000 | 375.11 |
1294876800000 | 369.1 |
1294963200000 | 367.79 |
1295222400000 | 365.61 |
1295308800000 | 364.16 |
1295395200000 | 361.75 |
1295481600000 | 357.53 |
1295568000000 | 348.2 |
1295827200000 | 340.19 |
1295913600000 | 342.54 |
1296000000000 | 345.46 |
1296086400000 | 346.51 |
1296172800000 | 346.34 |
1296432000000 | 337.71 |
1296518400000 | 337.89 |
1296604800000 | 342.14 |
1296691200000 | 346.18 |
1296777600000 | 349.88 |
1297036800000 | 351.16 |
1297123200000 | 346.93 |
1297209600000 | 341.11 |
1297296000000 | 337.27 |
1297382400000 | 337.62 |
1297641600000 | 342.67 |
1297728000000 | 340.52 |
1297814400000 | 343.08 |
1297900800000 | 342.83 |
1297987200000 | 344.15 |
1298246400000 | 342.8 |
1298332800000 | 336.76 |
1298419200000 | 337 |
1298505600000 | 330.72 |
1298592000000 | 333.81 |
1298851200000 | 332.34 |
1298937600000 | 336.37 |
1299024000000 | 333.29 |
1299110400000 | 333.74 |
1299196800000 | 337.22 |
1299456000000 | 337.04 |
1299542400000 | 341.54 |
1299628800000 | 340.66 |
1299715200000 | 341.31 |
1299801600000 | 336.82 |
1300060800000 | 336.39 |
1300147200000 | 330.33 |
1300233600000 | 333.45 |
1300320000000 | 328.06 |
1300406400000 | 326.83 |
1300665600000 | 330.69 |
1300752000000 | 331.84 |
1300838400000 | 334.47 |
1300924800000 | 335.69 |
1301011200000 | 338.93 |
1301270400000 | 339.67 |
1301356800000 | 340.25 |
1301443200000 | 342.62 |
1301529600000 | 340.67 |
1301616000000 | 345.85 |
1301875200000 | 346.19 |
1301961600000 | 345.89 |
1302048000000 | 344.5 |
1302134400000 | 346.77 |
1302220800000 | 344.53 |
1302480000000 | 342.81 |
1302566400000 | 338.2 |
1302652800000 | 339.94 |
1302739200000 | 341 |
1302825600000 | 342.68 |
1303084800000 | 347.35 |
1303171200000 | 344.01 |
1303257600000 | 344.23 |
1303344000000 | 343.12 |
1303776000000 | 343.57 |
1303862400000 | 344.21 |
1303948800000 | 341.94 |
1304035200000 | 342.18 |
1304294400000 | 341.85 |
1304380800000 | 339.02 |
1304467200000 | 337.01 |
1304553600000 | 342.6 |
1304640000000 | 342.31 |
1304899200000 | 350.4 |
1304985600000 | 348.82 |
1305072000000 | 353 |
1305158400000 | 349.91 |
1305244800000 | 351.6 |
1305504000000 | 347.21 |
1305590400000 | 347.01 |
1305676800000 | 346.67 |
1305763200000 | 348.44 |
1305849600000 | 351.79 |
1306108800000 | 347.23 |
1306195200000 | 346.25 |
1306281600000 | 346.62 |
1306368000000 | 349.25 |
1306454400000 | 348.37 |
1306713600000 | 349.6 |
1306800000000 | 346.7 |
1306886400000 | 346.12 |
1306972800000 | 346.98 |
1307059200000 | 344.09 |
1307318400000 | 341.84 |
1307404800000 | 339.68 |
1307491200000 | 339.34 |
1307577600000 | 340.68 |
1307664000000 | 343.51 |
1307923200000 | 339.95 |
1308009600000 | 338.65 |
1308096000000 | 344.1 |
1308182400000 | 342.3 |
1308268800000 | 339.14 |
1308528000000 | 338.64 |
1308614400000 | 341.16 |
1308700800000 | 340.1 |
1308787200000 | 345.99 |
1308873600000 | 347.67 |
1309132800000 | 341.72 |
1309219200000 | 340.26 |
1309305600000 | 341.49 |
1309392000000 | 343.9 |
1309478400000 | 347.35 |
1309737600000 | 351 |
1309824000000 | 350.89 |
1309910400000 | 353.19 |
1309996800000 | 353.29 |
1310083200000 | 360.07 |
1310342400000 | 364.08 |
1310428800000 | 358.89 |
1310515200000 | 358.31 |
1310601600000 | 360.37 |
1310688000000 | 360.95 |
1310947200000 | 362.39 |
1311033600000 | 359.66 |
1311120000000 | 363.14 |
1311206400000 | 359.36 |
1311292800000 | 363.59 |
1311552000000 | 365.56 |
1311638400000 | 364.69 |
1311724800000 | 368.62 |
1311811200000 | 369.7 |
1311897600000 | 366.9 |
1312156800000 | 376.13 |
1312243200000 | 372.54 |
1312329600000 | 365.19 |
1312416000000 | 364.43 |
1312502400000 | 349.73 |
1312761600000 | 343.89 |
1312848000000 | 334.39 |
1312934400000 | 340.53 |
1313020800000 | 345.05 |
1313107200000 | 339.58 |
1313366400000 | 341 |
1313452800000 | 341.75 |
1313539200000 | 342.63 |
1313625600000 | 346.43 |
1313712000000 | 336.49 |
1313971200000 | 336.47 |
1314057600000 | 337.71 |
1314144000000 | 334.16 |
1314230400000 | 333.88 |
1314316800000 | 334 |
1314576000000 | 332.28 |
1314662400000 | 334.61 |
1314748800000 | 340.52 |
1314835200000 | 343.34 |
1314921600000 | 345.47 |
1315180800000 | 345.54 |
1315267200000 | 345.46 |
1315353600000 | 350.19 |
1315440000000 | 351.26 |
1315526400000 | 355.81 |
1315785600000 | 349.41 |
1315872000000 | 344.85 |
1315958400000 | 340.38 |
1316044800000 | 336.88 |
1316131200000 | 341.05 |
1316390400000 | 337.67 |
1316476800000 | 334.5 |
1316563200000 | 332.7 |
1316649600000 | 322.79 |
1316736000000 | 318.45 |
1316995200000 | 305.27 |
1317081600000 | 311.33 |
1317168000000 | 313.92 |
1317254400000 | 311.74 |
1317340800000 | 318.69 |
1317600000000 | 308.55 |
1317686400000 | 303.31 |
1317772800000 | 304.93 |
1317859200000 | 311.09 |
1317945600000 | 312.01 |
1318204800000 | 312.1 |
1318291200000 | 317.62 |
1318377600000 | 321.15 |
1318464000000 | 324.42 |
1318550400000 | 324.54 |
1318809600000 | 333.42 |
1318896000000 | 326.65 |
1318982400000 | 327.39 |
1319068800000 | 323.9 |
1319155200000 | 319.17 |
1319414400000 | 323.72 |
1319500800000 | 323.89 |
1319587200000 | 325.35 |
1319673600000 | 327.22 |
1319760000000 | 333.17 |
1320019200000 | 335.41 |
1320105600000 | 332.8 |
1320192000000 | 331.14 |
1320278400000 | 327.72 |
1320364800000 | 333.36 |
1320624000000 | 332.74 |
1320710400000 | 333.88 |
1320796800000 | 339.92 |
1320883200000 | 332.12 |
1320969600000 | 330.18 |
1321228800000 | 335.41 |
1321315200000 | 335.52 |
1321401600000 | 335.38 |
1321488000000 | 335.03 |
1321574400000 | 330.63 |
1321833600000 | 326.64 |
1321920000000 | 328.04 |
1322006400000 | 328.1 |
1322092800000 | 327.97 |
1322179200000 | 324.14 |
1322438400000 | 324.55 |
1322524800000 | 327.27 |
1322611200000 | 327.67 |
1322697600000 | 336.35 |
1322784000000 | 339.13 |
1323043200000 | 338.14 |
1323129600000 | 338.57 |
1323216000000 | 341.03 |
1323302400000 | 341.1 |
1323388800000 | 335.64 |
1323648000000 | 340.6 |
1323734400000 | 342.23 |
1323820800000 | 343.68 |
1323907200000 | 340.57 |
1323993600000 | 344.11 |
1324252800000 | 343.75 |
1324339200000 | 340.56 |
1324425600000 | 347.28 |
1324512000000 | 348 |
1324598400000 | 351.19 |
1324944000000 | 348.78 |
1325030400000 | 352.01 |
1325116800000 | 353.58 |
1325203200000 | 354.11 |
1325462400000 | 353.76 |
1325548800000 | 355.61 |
1325635200000 | 362.73 |
1325721600000 | 365.12 |
1325808000000 | 365.54 |
1326067200000 | 366.02 |
1326153600000 | 369.34 |
1326240000000 | 372.06 |
1326326400000 | 369.87 |
1326412800000 | 376.08 |
1326672000000 | 373.57 |
1326758400000 | 377.12 |
1326844800000 | 375.33 |
1326931200000 | 376.29 |
1327017600000 | 377.38 |
1327276800000 | 374.54 |
1327363200000 | 374.53 |
1327449600000 | 376.39 |
1327536000000 | 375.33 |
1327622400000 | 378.74 |
1327881600000 | 374.05 |
1327968000000 | 380.5 |
1328054400000 | 377.59 |
1328140800000 | 386.11 |
1328227200000 | 385.91 |
1328486400000 | 387.91 |
1328572800000 | 383.94 |
1328659200000 | 387.48 |
1328745600000 | 384.02 |
1328832000000 | 382.72 |
1329091200000 | 384.07 |
1329177600000 | 384.04 |
1329264000000 | 390.28 |
1329350400000 | 387.04 |
1329436800000 | 388.41 |
1329696000000 | 389.56 |
1329782400000 | 388.66 |
1329868800000 | 388.77 |
1329955200000 | 386.55 |
1330041600000 | 382.05 |
1330300800000 | 379.63 |
1330387200000 | 382.71 |
1330473600000 | 390.86 |
1330560000000 | 390.79 |
1330646400000 | 396.89 |
1330905600000 | 393.58 |
1330992000000 | 394.2 |
1331078400000 | 392.47 |
1331164800000 | 393.97 |
1331251200000 | 397.92 |
1331510400000 | 395.16 |
1331596800000 | 398.13 |
1331683200000 | 401.66 |
1331769600000 | 398.45 |
1331856000000 | 398.12 |
1332115200000 | 396.84 |
1332201600000 | 395.62 |
1332288000000 | 396.51 |
1332374400000 | 394.48 |
1332460800000 | 393.79 |
1332720000000 | 390.58 |
1332806400000 | 396.46 |
1332892800000 | 396.54 |
1332979200000 | 395.16 |
1333065600000 | 396.34 |
1333324800000 | 399.3 |
1333411200000 | 398.88 |
1333497600000 | 399.47 |
1333584000000 | 400.23 |
1334016000000 | 396.25 |
1334102400000 | 392.53 |
1334188800000 | 392.84 |
1334275200000 | 398.98 |
1334534400000 | 398.09 |
1334620800000 | 395.9 |
1334707200000 | 398.87 |
1334793600000 | 399.49 |
1334880000000 | 397.77 |
1335139200000 | 397 |
1335225600000 | 395.32 |
1335312000000 | 396.64 |
1335398400000 | 394.94 |
1335484800000 | 391.75 |
1335744000000 | 393.75 |
1335830400000 | 394.92 |
1335916800000 | 399.39 |
1336003200000 | 399.2 |
1336089600000 | 397.01 |
1336348800000 | 392.63 |
1336435200000 | 394.41 |
1336521600000 | 390.35 |
1336608000000 | 390.5 |
1336694400000 | 387.13 |
1336953600000 | 383.95 |
1337040000000 | 386.36 |
1337126400000 | 377.15 |
1337212800000 | 379.44 |
1337299200000 | 374.02 |
1337558400000 | 371.13 |
1337644800000 | 375.63 |
1337731200000 | 375.13 |
1337817600000 | 375.02 |
1337904000000 | 376.21 |
1338163200000 | 377.65 |
1338249600000 | 381.41 |
1338336000000 | 380.47 |
1338422400000 | 381.61 |
1338508800000 | 376.11 |
1338768000000 | 362.41 |
1338854400000 | 365.25 |
1338940800000 | 373.77 |
1339027200000 | 373.81 |
1339113600000 | 373.59 |
1339372800000 | 378.94 |
1339459200000 | 378.92 |
1339545600000 | 375.97 |
1339632000000 | 371.35 |
1339718400000 | 376.32 |
1339977600000 | 382.6 |
1340064000000 | 382.6 |
1340150400000 | 387.15 |
1340236800000 | 384.9 |
1340323200000 | 383.89 |
1340582400000 | 382.38 |
1340668800000 | 385.67 |
1340755200000 | 389.46 |
1340841600000 | 387.22 |
1340928000000 | 386.13 |
1341187200000 | 396.09 |
1341273600000 | 399 |
1341360000000 | 405.09 |
1341446400000 | 410.57 |
1341532800000 | 412.81 |
1341792000000 | 406.19 |
1341878400000 | 411.79 |
1341964800000 | 413.29 |
1342051200000 | 409.51 |
1342137600000 | 410.59 |
1342396800000 | 414.88 |
1342483200000 | 418.53 |
1342569600000 | 417.26 |
1342656000000 | 418.33 |
1342742400000 | 419.54 |
1343001600000 | 415.3 |
1343088000000 | 415.92 |
1343174400000 | 414.29 |
1343260800000 | 407.58 |
1343347200000 | 409.17 |
1343606400000 | 416.08 |
1343692800000 | 415.25 |
1343779200000 | 417.8 |
1343865600000 | 419 |
1343952000000 | 413.07 |
1344211200000 | 413.39 |
1344297600000 | 412.41 |
1344384000000 | 414.98 |
1344470400000 | 417.71 |
1344556800000 | 417.88 |
1344816000000 | 415.08 |
1344902400000 | 416.89 |
1344988800000 | 416.35 |
1345075200000 | 413.15 |
1345161600000 | 414.28 |
1345420800000 | 412.79 |
1345507200000 | 409.27 |
1345593600000 | 409.4 |
1345680000000 | 410.24 |
1345766400000 | 409.34 |
1346025600000 | 408.98 |
1346112000000 | 408.77 |
1346198400000 | 408.97 |
1346284800000 | 406.52 |
1346371200000 | 406.24 |
1346630400000 | 410.16 |
1346716800000 | 411.3 |
1346803200000 | 407.21 |
1346889600000 | 407.59 |
1346976000000 | 407.12 |
1347235200000 | 409.85 |
1347321600000 | 409.35 |
1347408000000 | 411.59 |
1347494400000 | 412.05 |
1347580800000 | 414.66 |
1347840000000 | 417.92 |
1347926400000 | 416.02 |
1348012800000 | 418.63 |
1348099200000 | 419.71 |
1348185600000 | 424.26 |
1348444800000 | 420.64 |
1348531200000 | 421.55 |
1348617600000 | 420.89 |
1348704000000 | 423.62 |
1348790400000 | 428.16 |
1349049600000 | 425.91 |
1349136000000 | 426.12 |
1349222400000 | 425.68 |
1349308800000 | 424.42 |
1349395200000 | 426.25 |
1349654400000 | 426.45 |
1349740800000 | 427.51 |
1349827200000 | 426.15 |
1349913600000 | 424.95 |
1350000000000 | 425.57 |
1350259200000 | 425.85 |
1350345600000 | 425.14 |
1350432000000 | 426.8 |
1350518400000 | 428.3 |
1350604800000 | 429.55 |
1350864000000 | 426.94 |
1350950400000 | 429.82 |
1351036800000 | 427.47 |
1351123200000 | 428.7 |
1351209600000 | 428.66 |
1351468800000 | 427.73 |
1351555200000 | 427.1 |
1351641600000 | 428.33 |
1351728000000 | 427.75 |
1351814400000 | 431.59 |
1352073600000 | 433.9 |
1352160000000 | 432.29 |
1352246400000 | 437.17 |
1352332800000 | 435.59 |
1352419200000 | 436.41 |
1352678400000 | 435.82 |
1352764800000 | 435.44 |
1352851200000 | 432.48 |
1352937600000 | 426.49 |
1353024000000 | 427.98 |
1353283200000 | 425.33 |
1353369600000 | 427.49 |
1353456000000 | 428.1 |
1353542400000 | 427.78 |
1353628800000 | 426.68 |
1353888000000 | 428.92 |
1353974400000 | 429.27 |
1354060800000 | 429.11 |
1354147200000 | 428.97 |
1354233600000 | 428.05 |
1354492800000 | 426.21 |
1354579200000 | 427.22 |
1354665600000 | 428.21 |
1354752000000 | 430.33 |
1354838400000 | 432.71 |
1355097600000 | 435.12 |
1355184000000 | 435.2 |
1355270400000 | 439.23 |
1355356800000 | 437.74 |
1355443200000 | 434.11 |
1355702400000 | 431.75 |
1355788800000 | 430.62 |
1355875200000 | 430.51 |
1355961600000 | 431.1 |
1356048000000 | 430.97 |
1356307200000 | 431.32 |
1356566400000 | 432.89 |
1356652800000 | 436.18 |
1356912000000 | 437.79 |
1357084800000 | 444.26 |
1357171200000 | 453.45 |
1357257600000 | 454.32 |
1357516800000 | 452.65 |
1357603200000 | 455.84 |
1357689600000 | 458.35 |
1357776000000 | 450.98 |
1357862400000 | 448.24 |
1358121600000 | 452.36 |
1358208000000 | 453.09 |
1358294400000 | 454.97 |
1358380800000 | 451.19 |
1358467200000 | 456.54 |
1358726400000 | 451.32 |
1358812800000 | 447.25 |
1358899200000 | 449.83 |
1358985600000 | 449.46 |
1359072000000 | 445.74 |
1359331200000 | 446.61 |
1359417600000 | 447.01 |
1359504000000 | 443.53 |
1359590400000 | 439.13 |
1359676800000 | 439.2 |
1359936000000 | 447.64 |
1360022400000 | 449.97 |
1360108800000 | 452.17 |
1360195200000 | 455.84 |
1360281600000 | 456.67 |
1360540800000 | 455.75 |
1360627200000 | 455.24 |
1360713600000 | 461.46 |
1360800000000 | 464.16 |
1360886400000 | 463.64 |
1361145600000 | 462.02 |
1361232000000 | 461.06 |
1361318400000 | 464.41 |
1361404800000 | 466.78 |
1361491200000 | 470.29 |
1361750400000 | 469.24 |
1361836800000 | 471.94 |
1361923200000 | 469.53 |
1362009600000 | 476.48 |
1362096000000 | 478.45 |
1362355200000 | 475.78 |
1362441600000 | 480.75 |
1362528000000 | 490.76 |
1362614400000 | 485.52 |
1362700800000 | 492.59 |
1362960000000 | 488.22 |
1363046400000 | 489.48 |
1363132800000 | 491.3 |
1363219200000 | 488.9 |
1363305600000 | 486.05 |
1363564800000 | 485.77 |
1363651200000 | 489.01 |
1363737600000 | 483.02 |
1363824000000 | 483.52 |
1363910400000 | 474.44 |
1364169600000 | 484.94 |
1364256000000 | 488.78 |
1364342400000 | 496.58 |
1364428800000 | 493.07 |
1364860800000 | 494.83 |
1364947200000 | 495.47 |
1365033600000 | 493.89 |
1365120000000 | 485.54 |
1365379200000 | 484.63 |
1365465600000 | 486.37 |
1365552000000 | 487.73 |
1365638400000 | 487.92 |
1365724800000 | 487.92 |
1365984000000 | 487.47 |
1366070400000 | 484.89 |
1366156800000 | 490.4 |
1366243200000 | 489.42 |
1366329600000 | 490.25 |
1366588800000 | 494.37 |
1366675200000 | 488.93 |
1366761600000 | 490.74 |
1366848000000 | 492.09 |
1366934400000 | 490.82 |
1367193600000 | 488.7 |
1367280000000 | 485.55 |
1367366400000 | 485.34 |
1367452800000 | 485.53 |
1367539200000 | 482.66 |
1367798400000 | 491.29 |
1367884800000 | 490.62 |
1367971200000 | 488.63 |
1368057600000 | 490.97 |
1368144000000 | 492.82 |
1368403200000 | 493.19 |
1368489600000 | 494 |
1368576000000 | 495.14 |
1368662400000 | 489.66 |
1368748800000 | 495.04 |
1369008000000 | 497.07 |
1369094400000 | 495.19 |
1369180800000 | 497.52 |
1369267200000 | 487.53 |
1369353600000 | 485.64 |
1369612800000 | 481.29 |
1369699200000 | 485.46 |
1369785600000 | 480.48 |
1369872000000 | 470.09 |
1369958400000 | 470.02 |
1370217600000 | 463.77 |
1370304000000 | 468.64 |
1370390400000 | 466.17 |
1370476800000 | 459.53 |
1370563200000 | 458.53 |
1370822400000 | 455.14 |
1370908800000 | 439.38 |
1370995200000 | 437.92 |
1371081600000 | 430.43 |
1371168000000 | 438.87 |
1371427200000 | 436.42 |
1371513600000 | 433.26 |
1371600000000 | 430.37 |
1371686400000 | 425.27 |
1371772800000 | 419.53 |
1372032000000 | 411.08 |
1372118400000 | 416.37 |
1372204800000 | 428.23 |
1372291200000 | 436.13 |
1372377600000 | 442.19 |
1372636800000 | 437.89 |
1372723200000 | 436.38 |
1372809600000 | 431.51 |
1372896000000 | 436.32 |
1372982400000 | 441.21 |
1373241600000 | 429.28 |
1373328000000 | 432.77 |
1373414400000 | 432.63 |
1373500800000 | 435.51 |
1373587200000 | 435.05 |
1373846400000 | 435.51 |
1373932800000 | 430.6 |
1374019200000 | 428.66 |
1374105600000 | 430.39 |
1374192000000 | 427.58 |
1374451200000 | 426.39 |
1374537600000 | 429.95 |
1374624000000 | 426.36 |
1374710400000 | 422.93 |
1374796800000 | 420.66 |
1375056000000 | 416.43 |
1375142400000 | 417.71 |
1375228800000 | 410.95 |
1375315200000 | 412.51 |
1375401600000 | 407.04 |
1375660800000 | 408.6 |
1375747200000 | 405.14 |
1375833600000 | 404.5 |
1375920000000 | 404.37 |
1376006400000 | 405.51 |
1376265600000 | 411.69 |
1376352000000 | 416.04 |
1376438400000 | 414.98 |
1376524800000 | 413.61 |
1376611200000 | 409 |
1376870400000 | 399.44 |
1376956800000 | 386.28 |
1377043200000 | 386.14 |
1377129600000 | 385.01 |
1377216000000 | 386.53 |
1377475200000 | 387.54 |
1377561600000 | 377.48 |
1377648000000 | 374.12 |
1377734400000 | 384.28 |
1377820800000 | 391.25 |
1378080000000 | 391.74 |
1378166400000 | 394.52 |
1378252800000 | 390.15 |
1378339200000 | 394.32 |
1378425600000 | 394.73 |
1378684800000 | 399.46 |
1378771200000 | 400.44 |
1378857600000 | 403.09 |
1378944000000 | 403.94 |
1379030400000 | 401.58 |
1379289600000 | 403.86 |
1379376000000 | 406.89 |
1379462400000 | 408.28 |
1379548800000 | 414.27 |
1379635200000 | 410.79 |
1379894400000 | 402.81 |
1379980800000 | 400.26 |
1380067200000 | 396.9 |
1380153600000 | 398.61 |
1380240000000 | 395.4 |
1380499200000 | 387.93 |
1380585600000 | 391.35 |
1380672000000 | 392.32 |
1380758400000 | 394.18 |
1380844800000 | 395.11 |
1381104000000 | 394.88 |
1381190400000 | 396.4 |
1381276800000 | 399.26 |
1381363200000 | 404.15 |
1381449600000 | 408.7 |
1381708800000 | 407.04 |
1381795200000 | 409.69 |
1381881600000 | 409.82 |
1381968000000 | 409.16 |
1382054400000 | 410.89 |
1382313600000 | 408.69 |
1382400000000 | 406.24 |
1382486400000 | 406.14 |
1382572800000 | 409.43 |
1382659200000 | 408.25 |
1382918400000 | 408.98 |
1383004800000 | 407.97 |
1383091200000 | 406.34 |
1383177600000 | 406.23 |
1383264000000 | 406.93 |
1383523200000 | 404.97 |
1383609600000 | 407.54 |
1383696000000 | 406.19 |
1383782400000 | 413.25 |
1383868800000 | 410.91 |
1384128000000 | 405.14 |
1384214400000 | 403.52 |
1384300800000 | 402.73 |
1384387200000 | 404.59 |
1384473600000 | 403.24 |
1384732800000 | 406 |
1384819200000 | 408.27 |
1384905600000 | 407.54 |
1384992000000 | 401.82 |
1385078400000 | 399.14 |
1385337600000 | 397.53 |
1385424000000 | 394.29 |
1385510400000 | 393.1 |
1385596800000 | 392.39 |
1385683200000 | 393.25 |
1385942400000 | 397.33 |
1386028800000 | 394.92 |
1386115200000 | 392.75 |
1386201600000 | 390.72 |
1386288000000 | 388.39 |
1386547200000 | 391.21 |
1386633600000 | 389.11 |
1386720000000 | 387.92 |
1386806400000 | 384.28 |
1386892800000 | 383.78 |
1387152000000 | 378.15 |
1387238400000 | 380.85 |
1387324800000 | 379.51 |
1387411200000 | 378.85 |
1387497600000 | 378.27 |
1387756800000 | 377.12 |
1387843200000 | 377.76 |
1388102400000 | 373.51 |
1388361600000 | 374.28 |
1388448000000 | 376.75 |
1388620800000 | 377.91 |
1388707200000 | 375.88 |
1388966400000 | 372.27 |
1389052800000 | 372.26 |
1389139200000 | 373.9 |
1389225600000 | 371.92 |
1389312000000 | 368.64 |
1389571200000 | 371.82 |
1389657600000 | 371.02 |
1389744000000 | 371.9 |
1389830400000 | 370.7 |
1389916800000 | 373.3 |
1390176000000 | 374.13 |
1390262400000 | 376 |
1390348800000 | 380.21 |
1390435200000 | 376.46 |
1390521600000 | 373.64 |
1390780800000 | 365.43 |
1390867200000 | 365.79 |
1390953600000 | 368.53 |
1391040000000 | 367.81 |
1391126400000 | 369.88 |
1391385600000 | 368.3 |
1391472000000 | 365.37 |
1391558400000 | 364.47 |
1391644800000 | 365.05 |
1391731200000 | 366.78 |
1391990400000 | 364.66 |
1392076800000 | 368.71 |
1392163200000 | 373.79 |
1392249600000 | 371.4 |
1392336000000 | 373.81 |
1392595200000 | 377.36 |
1392681600000 | 375.8 |
1392768000000 | 379.81 |
1392854400000 | 378.72 |
1392940800000 | 378.82 |
1393200000000 | 380.02 |
1393286400000 | 379.35 |
1393372800000 | 380.71 |
1393459200000 | 382.18 |
1393545600000 | 382 |
1393804800000 | 382.45 |
1393891200000 | 384.85 |
1393977600000 | 388.64 |
1394064000000 | 389.92 |
1394150400000 | 387.6 |
1394409600000 | 384.98 |
1394496000000 | 387.22 |
1394582400000 | 383.54 |
1394668800000 | 385.26 |
1394755200000 | 385.12 |
1395014400000 | 386.65 |
1395100800000 | 387.23 |
1395187200000 | 386.55 |
1395273600000 | 382.52 |
1395360000000 | 383.14 |
1395619200000 | 384.29 |
1395705600000 | 382.19 |
1395792000000 | 384.31 |
1395878400000 | 387.2 |
1395964800000 | 391.8 |
1396224000000 | 393.89 |
1396310400000 | 396.32 |
1396396800000 | 397.51 |
1396483200000 | 399.51 |
1396569600000 | 398.16 |
1396828800000 | 400.34 |
1396915200000 | 400.63 |
1397001600000 | 400.51 |
1397088000000 | 396.7 |
1397174400000 | 396.32 |
1397433600000 | 398.78 |
1397520000000 | 398.65 |
1397606400000 | 401.14 |
1397692800000 | 402.56 |
1398124800000 | 403.63 |
1398211200000 | 402.35 |
1398297600000 | 401.84 |
1398384000000 | 398.84 |
1398643200000 | 397.49 |
1398729600000 | 398.08 |
1398816000000 | 397.94 |
1398902400000 | 398.17 |
1398988800000 | 398.59 |
1399248000000 | 398.05 |
1399334400000 | 395.04 |
1399420800000 | 394.28 |
1399507200000 | 395.83 |
1399593600000 | 400.14 |
1399852800000 | 402.09 |
1399939200000 | 403.63 |
1400025600000 | 409.45 |
1400112000000 | 408.25 |
1400198400000 | 409.57 |
1400457600000 | 410.8 |
1400544000000 | 408.44 |
1400630400000 | 410.17 |
1400716800000 | 414.06 |
1400803200000 | 413.32 |
1401062400000 | 411.09 |
1401148800000 | 411.14 |
1401235200000 | 412.64 |
1401321600000 | 412.06 |
1401408000000 | 404.39 |
1401667200000 | 405.94 |
1401753600000 | 409.05 |
1401840000000 | 406.05 |
1401926400000 | 408.57 |
1402012800000 | 411.09 |
1402272000000 | 412.37 |
1402358400000 | 415.16 |
1402444800000 | 416.44 |
1402531200000 | 415.06 |
1402617600000 | 414.54 |
1402876800000 | 408.98 |
1402963200000 | 410.22 |
1403049600000 | 406.75 |
1403136000000 | 406.68 |
1403222400000 | 406.85 |
1403481600000 | 406.61 |
1403568000000 | 405.59 |
1403654400000 | 402.82 |
1403740800000 | 407.89 |
1403827200000 | 406.66 |
1404086400000 | 407.85 |
1404172800000 | 407.97 |
1404259200000 | 411.89 |
1404345600000 | 414.47 |
1404432000000 | 417.92 |
1404691200000 | 421.61 |
1404777600000 | 422.23 |
1404864000000 | 422.83 |
1404950400000 | 427.75 |
1405036800000 | 425.46 |
1405296000000 | 422.88 |
1405382400000 | 424.59 |
1405468800000 | 427.91 |
1405555200000 | 428.13 |
1405641600000 | 428.6 |
1405900800000 | 432.67 |
1405987200000 | 431.15 |
1406073600000 | 436.23 |
1406160000000 | 437.24 |
1406246400000 | 440.2 |
1406505600000 | 439.29 |
1406592000000 | 439.17 |
1406678400000 | 439 |
1406764800000 | 437.43 |
1406851200000 | 432.95 |
1407110400000 | 437.83 |
1407196800000 | 442.28 |
1407283200000 | 439.36 |
1407369600000 | 439.5 |
1407456000000 | 435.72 |
1407715200000 | 440.36 |
1407801600000 | 441.26 |
1407888000000 | 444.08 |
1407974400000 | 445.22 |
1408060800000 | 446.53 |
1408320000000 | 449.27 |
1408406400000 | 452.39 |
1408492800000 | 454.29 |
1408579200000 | 454.47 |
1408665600000 | 456.61 |
1408924800000 | 455.49 |
1409011200000 | 454.38 |
1409097600000 | 457.02 |
1409184000000 | 456.27 |
1409270400000 | 454.5 |
1409529600000 | 457.37 |
1409616000000 | 458.14 |
1409702400000 | 461.12 |
1409788800000 | 465.27 |
1409875200000 | 465.31 |
1410134400000 | 467.85 |
1410220800000 | 463.79 |
1410307200000 | 458.93 |
1410393600000 | 457.76 |
1410480000000 | 458.9 |
1410739200000 | 453.41 |
1410825600000 | 451.04 |
1410912000000 | 453.85 |
1410998400000 | 458.16 |
1411084800000 | 461.62 |
1411344000000 | 461.15 |
1411430400000 | 458.86 |
1411516800000 | 461.52 |
1411603200000 | 462.55 |
1411689600000 | 460.33 |
1411948800000 | 458.73 |
1412035200000 | 462.52 |
1412121600000 | 461.98 |
1412208000000 | 453.67 |
1412294400000 | 457.68 |
1412553600000 | 454.89 |
1412640000000 | 454.03 |
1412726400000 | 447.18 |
1412812800000 | 452.08 |
1412899200000 | 451.11 |
1413158400000 | 441.54 |
1413244800000 | 442.36 |
1413331200000 | 437.04 |
1413417600000 | 433.42 |
1413504000000 | 437.82 |
1413763200000 | 439.64 |
1413849600000 | 441.18 |
1413936000000 | 446.32 |
1414022400000 | 448.13 |
1414108800000 | 446.25 |
1414368000000 | 443.85 |
1414454400000 | 441.4 |
1414540800000 | 446.26 |
1414627200000 | 449.97 |
1414713600000 | 458.33 |
1414972800000 | 459.41 |
1415059200000 | 454.38 |
1415145600000 | 455.36 |
1415232000000 | 455.5 |
1415318400000 | 456.24 |
1415577600000 | 456.62 |
1415664000000 | 456.26 |
1415750400000 | 451.8 |
1415836800000 | 453.81 |
1415923200000 | 450.12 |
1416182400000 | 450.83 |
1416268800000 | 451.26 |
1416355200000 | 452.07 |
1416441600000 | 451.54 |
1416528000000 | 458.92 |
1416787200000 | 462.28 |
1416873600000 | 459.01 |
1416960000000 | 457.01 |
1417046400000 | 459.87 |
1417132800000 | 457.19 |
1417392000000 | 450.32 |
1417478400000 | 456.92 |
1417564800000 | 456.95 |
1417651200000 | 453.91 |
1417737600000 | 456.24 |
1417996800000 | 451.27 |
1418083200000 | 447.42 |
1418169600000 | 449.12 |
1418256000000 | 447.36 |
1418342400000 | 442.74 |
1418601600000 | 434.25 |
1418688000000 | 428.03 |
1418774400000 | 436.58 |
1418860800000 | 446.53 |
1418947200000 | 450.83 |
1419206400000 | 455.82 |
1419292800000 | 457.99 |
1419379200000 | 459.05 |
1419811200000 | 458.61 |
1419897600000 | 458.96 |
1419984000000 | 461.42 |
1420156800000 | 463.29 |
1420416000000 | 459.18 |
1420502400000 | 452.14 |
1420588800000 | 457.77 |
1420675200000 | 462.43 |
1420761600000 | 460.05 |
1421020800000 | 460.07 |
1421107200000 | 459.82 |
1421193600000 | 457.71 |
1421280000000 | 468.9 |
1421366400000 | 468.43 |
1421625600000 | 462.75 |
1421712000000 | 464.73 |
1421798400000 | 466.79 |
1421884800000 | 479.73 |
1421971200000 | 490.23 |
1422230400000 | 491.6 |
1422316800000 | 489.18 |
1422403200000 | 488.61 |
1422489600000 | 486.35 |
1422576000000 | 490.01 |
1422835200000 | 487.86 |
1422921600000 | 484.67 |
1423008000000 | 490.49 |
1423094400000 | 487.25 |
1423180800000 | 495.79 |
1423440000000 | 494.04 |
1423526400000 | 491.87 |
1423612800000 | 490.48 |
1423699200000 | 485.92 |
1423785600000 | 488.43 |
1424044800000 | 486.89 |
1424131200000 | 485.96 |
1424217600000 | 488.05 |
1424304000000 | 487.43 |
1424390400000 | 487.67 |
1424649600000 | 486.44 |
1424736000000 | 487.6 |
1424822400000 | 488.93 |
1424908800000 | 493.72 |
1424995200000 | 492.67 |
1425254400000 | 493.72 |
1425340800000 | 493.8 |
1425427200000 | 496.6 |
1425513600000 | 495.59 |
1425600000000 | 504.28 |
1425859200000 | 499.38 |
1425945600000 | 503.21 |
1426032000000 | 503.66 |
1426118400000 | 505.16 |
1426204800000 | 507.36 |
1426464000000 | 500.88 |
1426550400000 | 500.88 |
1426636800000 | 500.54 |
1426723200000 | 503.68 |
1426809600000 | 493.55 |
1427068800000 | 490.18 |
1427155200000 | 495.68 |
1427241600000 | 489.19 |
1427328000000 | 491.52 |
1427414400000 | 491.33 |
1427673600000 | 493.06 |
1427760000000 | 499.43 |
1427846400000 | 499.3 |
1427932800000 | 498.28 |
1428364800000 | 506.22 |
1428451200000 | 507.88 |
1428537600000 | 514.99 |
1428624000000 | 516.53 |
1428883200000 | 516.66 |
1428969600000 | 511.96 |
1429056000000 | 515.39 |
1429142400000 | 516.65 |
1429228800000 | 516.83 |
1429488000000 | 514.92 |
1429574400000 | 519.36 |
1429660800000 | 518.46 |
1429747200000 | 511.98 |
1429833600000 | 514.96 |
1430092800000 | 509.73 |
1430179200000 | 504.65 |
1430265600000 | 492.63 |
1430352000000 | 486 |
1430438400000 | 484.89 |
1430697600000 | 486.8 |
1430784000000 | 484.14 |
1430870400000 | 479.97 |
1430956800000 | 479.5 |
1431043200000 | 484.58 |
1431302400000 | 484.54 |
1431388800000 | 478.16 |
1431475200000 | 479.36 |
1431561600000 | 480.55 |
1431648000000 | 479.97 |
1431907200000 | 481.19 |
1431993600000 | 491.54 |
1432080000000 | 493.79 |
1432166400000 | 496.18 |
1432252800000 | 500.85 |
1432512000000 | 497.65 |
1432598400000 | 499.48 |
1432684800000 | 497.57 |
1432771200000 | 494.84 |
1432857600000 | 491.08 |
1433116800000 | 493.77 |
1433203200000 | 480.39 |
1433289600000 | 477.61 |
1433376000000 | 474.78 |
1433462400000 | 482.4 |
1433721600000 | 471.51 |
1433808000000 | 467.55 |
1433894400000 | 469.41 |
1433980800000 | 474.2 |
1434067200000 | 472 |
1434326400000 | 466.67 |
1434412800000 | 469.37 |
1434499200000 | 470.45 |
1434585600000 | 465.39 |
1434672000000 | 466.42 |
1434931200000 | 465.43 |
1435017600000 | 473.29 |
1435104000000 | 475.02 |
1435190400000 | 471.91 |
1435276800000 | 473.95 |
1435536000000 | 472.18 |
1435622400000 | 474.13 |
1435708800000 | 477.09 |
1435795200000 | 476.22 |
1435881600000 | 476.67 |
1436140800000 | 471.46 |
1436227200000 | 474.21 |
1436313600000 | 461.76 |
1436400000000 | 462.91 |
1436486400000 | 460.3 |
1436745600000 | 468 |
1436832000000 | 470.04 |
1436918400000 | 471.23 |
1437004800000 | 473.81 |
1437091200000 | 475.65 |
1437350400000 | 472.9 |
1437436800000 | 470.5 |
1437523200000 | 470.59 |
1437609600000 | 465.7 |
1437696000000 | 463.82 |
1437955200000 | 454.45 |
1438041600000 | 456.11 |
1438128000000 | 454.82 |
1438214400000 | 456.6 |
1438300800000 | 451.65 |
1438560000000 | 452.48 |
1438646400000 | 455.99 |
1438732800000 | 461.31 |
1438819200000 | 453.28 |
1438905600000 | 450.49 |
1439164800000 | 447.11 |
1439251200000 | 434.34 |
1439337600000 | 417.72 |
1439424000000 | 424.06 |
1439510400000 | 421.35 |
1439769600000 | 417.82 |
1439856000000 | 416.93 |
1439942400000 | 413.5 |
1440028800000 | 402.0299 |
1440115200000 | 390 |
1440374400000 | 360.07 |
1440460800000 | 372.92 |
1440547200000 | 370.44 |
1440633600000 | 390.45 |
1440720000000 | 394.52 |
1440979200000 | 396.8399 |
1441065600000 | 389.3399 |
1441152000000 | 386.87 |
1441238400000 | 393.16 |
1441324800000 | 389.77 |
1441584000000 | 379.39 |
1441670400000 | 382.08 |
1441756800000 | 389.0299 |
1441843200000 | 384.61 |
1441929600000 | 384.24 |
1442188800000 | 386.91 |
1442275200000 | 385.86 |
1442361600000 | 388.7799 |
1442448000000 | 394.22 |
1442534400000 | 394.06 |
1442793600000 | 395.0299 |
1442880000000 | 393.65 |
1442966400000 | 388.45 |
1443052800000 | 383.23 |
1443139200000 | 387.87 |
1443398400000 | 379.49 |
1443484800000 | 377.72 |
1443571200000 | 384.87 |
1443657600000 | 386.5899 |
1443744000000 | 381.51 |
1444003200000 | 393.2799 |
1444089600000 | 398.91 |
1444176000000 | 416.0299 |
1444262400000 | 413.31 |
1444348800000 | 427.14 |
1444608000000 | 432.55 |
1444694400000 | 417.65 |
1444780800000 | 417.49 |
1444867200000 | 426.49 |
1444953600000 | 426.26 |
1445212800000 | 427.35 |
1445299200000 | 421.86 |
1445385600000 | 420.1 |
1445472000000 | 426.59 |
1445558400000 | 436.1 |
1445817600000 | 436.92 |
1445904000000 | 433.85 |
1445990400000 | 432.19 |
1446076800000 | 424.59 |
1446163200000 | 421.39 |
1446422400000 | 421.73 |
1446508800000 | 429.63 |
1446595200000 | 438.97 |
1446681600000 | 434.97 |
1446768000000 | 436.13 |
1447027200000 | 428.91 |
1447113600000 | 430.59 |
1447200000000 | 428.62 |
1447286400000 | 425.09 |
1447372800000 | 420.24 |
1447632000000 | 417.88 |
1447718400000 | 424.85 |
1447804800000 | 423.71 |
1447891200000 | 427.5 |
1447977600000 | 430.7 |
1448236800000 | 428.48 |
1448323200000 | 429.96 |
1448409600000 | 435.56 |
1448496000000 | 435.62 |
1448582400000 | 431.21 |
1448841600000 | 426.59 |
1448928000000 | 427.67 |
1449014400000 | 428.04 |
1449100800000 | 416.38 |
1449187200000 | 413.64 |
1449446400000 | 416.02 |
1449532800000 | 408.8 |
1449619200000 | 403.2799 |
1449705600000 | 402.0299 |
1449792000000 | 394.27 |
1450051200000 | 387.4 |
1450137600000 | 395.86 |
1450224000000 | 398.6 |
1450310400000 | 408 |
1450396800000 | 406.49 |
1450656000000 | 403.98 |
1450742400000 | 405.43 |
1450828800000 | 410.75 |
1450915200000 | 409.88 |
1451260800000 | 409.44 |
1451347200000 | 413.39 |
1451433600000 | 413.73 |
1451520000000 | 415.81 |
1451865600000 | 406.29 |
1451952000000 | 412.67 |
1452038400000 | 410.2 |
1452124800000 | 396.66 |
1452211200000 | 394.47 |
1452470400000 | 391.72 |
1452556800000 | 392.91 |
1452643200000 | 397.51 |
1452729600000 | 390.25 |
1452816000000 | 382.4 |
1453075200000 | 379.92 |
1453161600000 | 387.36 |
1453248000000 | 377.7799 |
1453334400000 | 379.07 |
1453420800000 | 390.72 |
1453680000000 | 391.7 |
1453766400000 | 386.57 |
1453852800000 | 389.2 |
1453939200000 | 392.5899 |
1454025600000 | 407.63 |
1454284800000 | 404.35 |
1454371200000 | 396.86 |
1454457600000 | 390.2 |
1454544000000 | 395.54 |
1454630400000 | 402.02 |
1454889600000 | 402.16 |
1454976000000 | 394.42 |
1455062400000 | 398.57 |
1455148800000 | 392.31 |
1455235200000 | 393.11 |
1455494400000 | 401.49 |
1455580800000 | 406.13 |
1455667200000 | 402.91 |
1455753600000 | 411.33 |
1455840000000 | 408.07 |
1456099200000 | 413.1 |
1456185600000 | 412.55 |
1456272000000 | 410.31 |
1456358400000 | 408.0899 |
1456444800000 | 419.5 |
1456704000000 | 421.05 |
1456790400000 | 426.25 |
1456876800000 | 431.76 |
1456963200000 | 433.43 |
1457049600000 | 437.46 |
1457308800000 | 443.88 |
1457395200000 | 437.18 |
1457481600000 | 442.33 |
1457568000000 | 435.83 |
1457654400000 | 436.81 |
1457913600000 | 440.94 |
1458000000000 | 433.35 |
1458086400000 | 434.2 |
1458172800000 | 435.24 |
1458259200000 | 434.04 |
1458518400000 | 435.8 |
1458604800000 | 437.36 |
1458691200000 | 440.06 |
1458777600000 | 432.83 |
1459209600000 | 429.23 |
1459296000000 | 431.89 |
1459382400000 | 429.65 |
1459468800000 | 430.24 |
1459728000000 | 429.46 |
1459814400000 | 424.8 |
1459900800000 | 426.3 |
1459987200000 | 429.22 |
1460073600000 | 428.92 |
1460332800000 | 428.13 |
1460419200000 | 432.63 |
1460505600000 | 442.51 |
1460592000000 | 441.31 |
1460678400000 | 441.36 |
1460937600000 | 439.84 |
1461024000000 | 443.39 |
1461110400000 | 445.63 |
1461196800000 | 447.73 |
1461283200000 | 447.35 |
1461542400000 | 442.13 |
1461628800000 | 435.97 |
1461715200000 | 432.69 |
1461801600000 | 430.32 |
1461888000000 | 424.62 |
1462147200000 | 420.51 |
1462233600000 | 417.64 |
1462320000000 | 412.5299 |
1462406400000 | 414.35 |
1462492800000 | 412.71 |
1462752000000 | 409 |
1462838400000 | 407.41 |
1462924800000 | 409.14 |
1463011200000 | 410.33 |
1463097600000 | 408.76 |
1463356800000 | 406.83 |
1463443200000 | 410.21 |
1463529600000 | 409.57 |
1463616000000 | 406.43 |
1463702400000 | 406.75 |
1463961600000 | 408.77 |
1464048000000 | 405.46 |
1464134400000 | 412.14 |
1464220800000 | 413.18 |
1464307200000 | 418.96 |
1464566400000 | 417.72 |
1464652800000 | 415.24 |
1464739200000 | 415.32 |
1464825600000 | 417.37 |
1464912000000 | 415.21 |
1465171200000 | 422.79 |
1465257600000 | 430.21 |
1465344000000 | 432.21 |
1465430400000 | 431.05 |
1465516800000 | 428.8 |
1465776000000 | 423.67 |
1465862400000 | 423.28 |
1465948800000 | 424.86 |
1466035200000 | 423.28 |
1466121600000 | 420.92 |
1466380800000 | 424.35 |
1466467200000 | 427.89 |
1466553600000 | 428.61 |
1466640000000 | 426.14 |
1466726400000 | 425.8 |
1466985600000 | 429.77 |
1467072000000 | 432.73 |
1467158400000 | 437.77 |
1467244800000 | 438.88 |
1467331200000 | 439.51 |
1467590400000 | 442.09 |
1467676800000 | 440.64 |
1467763200000 | 441.36 |
1467849600000 | 441.4 |
1467936000000 | 441.43 |
1468195200000 | 446.81 |
1468281600000 | 450.77 |
1468368000000 | 453.95 |
1468454400000 | 451.15 |
1468540800000 | 457.89 |
1468800000000 | 461.61 |
1468886400000 | 463.44 |
1468972800000 | 462.75 |
1469059200000 | 459.35 |
1469145600000 | 459.71 |
1469404800000 | 460.26 |
1469491200000 | 459.69 |
1469577600000 | 461.42 |
1469664000000 | 459.82 |
1469750400000 | 451.65 |
1470009600000 | 459.57 |
1470096000000 | 455.17 |
1470182400000 | 454.67 |
1470268800000 | 459.29 |
1470355200000 | 463.6 |
1470614400000 | 465.44 |
1470700800000 | 466.34 |
1470787200000 | 465.78 |
1470873600000 | 461.04 |
1470960000000 | 460.1 |
1471219200000 | 459.63 |
1471305600000 | 458.49 |
1471392000000 | 455.27 |
1471478400000 | 459.06 |
1471564800000 | 454.56 |
1471824000000 | 453.91 |
1471910400000 | 451.65 |
1471996800000 | 454.61 |
1472083200000 | 455.63 |
1472169600000 | 456.03 |
1472428800000 | 453.69 |
1472515200000 | 453.57 |
1472601600000 | 454.36 |
1472688000000 | 447.81 |
1472774400000 | 448.41 |
1473033600000 | 451.82 |
1473120000000 | 452.84 |
1473206400000 | 452.28 |
1473292800000 | 447.66 |
1473379200000 | 444.15 |
1473638400000 | 442.22 |
1473724800000 | 433.35 |
1473811200000 | 428.57 |
1473897600000 | 432.73 |
1473984000000 | 435.07 |
1474243200000 | 438.11 |
1474329600000 | 437.53 |
1474416000000 | 439.43 |
1474502400000 | 440.84 |
1474588800000 | 441.33 |
1474848000000 | 437.55 |
1474934400000 | 443.02 |
1475020800000 | 441.42 |
1475107200000 | 444.25 |
1475193600000 | 435.57 |
1475452800000 | 439.28 |
1475539200000 | 443.57 |
1475625600000 | 440.36 |
1475712000000 | 442.48 |
1475798400000 | 439.04 |
1476057600000 | 437.03 |
1476144000000 | 440.41 |
1476230400000 | 435.85 |
1476316800000 | 432.39 |
1476403200000 | 438.97 |
1476662400000 | 440.32 |
1476748800000 | 445.47 |
1476835200000 | 446.93 |
1476921600000 | 447.82 |
1477008000000 | 448.72 |
1477267200000 | 450.38 |
1477353600000 | 453.33 |
1477440000000 | 449.01 |
1477526400000 | 447.03 |
1477612800000 | 444.06 |
1477872000000 | 443.19 |
1477958400000 | 441.05 |
1478044800000 | 436.19 |
1478131200000 | 432.68 |
1478217600000 | 431.37 |
1478476800000 | 437 |
1478563200000 | 440.61 |
1478649600000 | 438.17 |
1478736000000 | 442.2 |
1478822400000 | 431.75 |
1479081600000 | 427.3 |
1479168000000 | 424.79 |
1479254400000 | 432.83 |
1479340800000 | 429.99 |
1479427200000 | 430.51 |
1479686400000 | 429.16 |
1479772800000 | 432.1 |
1479859200000 | 434.82 |
1479945600000 | 429.38 |
1480032000000 | 433.14 |
1480291200000 | 435.62 |
1480377600000 | 433.58 |
1480464000000 | 433.66 |
1480550400000 | 441.84 |
1480636800000 | 442.24 |
1480896000000 | 442.23 |
1480982400000 | 442.45 |
1481068800000 | 442.73 |
1481155200000 | 452.51 |
1481241600000 | 453.98 |
1481500800000 | 450.86 |
1481587200000 | 450.38 |
1481673600000 | 449.5 |
1481760000000 | 454.24 |
1481846400000 | 454.11 |
1482105600000 | 449.51 |
1482192000000 | 449.68 |
1482278400000 | 446.86 |
1482364800000 | 441.92 |
1482451200000 | 440.44 |
1482796800000 | 444.81 |
1482883200000 | 452.61 |
1482969600000 | 450.74 |
1483056000000 | 450.5 |
1483315200000 | 450.5 |
1483401600000 | 457.62 |
1483488000000 | 458.92 |
1483574400000 | 461.02 |
1483660800000 | 465.62 |
1483920000000 | 465.88 |
1484006400000 | 469.16 |
1484092800000 | 473.56 |
1484179200000 | 465.3 |
1484265600000 | 466.91 |
1484524800000 | 464.21 |
1484611200000 | 460.82 |
1484697600000 | 462.65 |
1484784000000 | 464.54 |
1484870400000 | 461.8 |
1485129600000 | 464.47 |
1485216000000 | 467.81 |
1485302400000 | 467.7 |
1485388800000 | 473.22 |
1485475200000 | 471.33 |
1485734400000 | 472.14 |
1485820800000 | 463.32 |
1485907200000 | 466.08 |
1485993600000 | 465.5 |
1486080000000 | 466.68 |
1486339200000 | 473.33 |
1486425600000 | 474.73 |
1486512000000 | 475.26 |
1486598400000 | 478.4 |
1486684800000 | 482.84 |
1486944000000 | 486.47 |
1487030400000 | 485.36 |
1487116800000 | 483.87 |
1487203200000 | 482.76 |
1487289600000 | 483.76 |
1487548800000 | 483.97 |
1487635200000 | 484.89 |
1487721600000 | 488.49 |
1487808000000 | 492.88 |
1487894400000 | 491.95 |
1488153600000 | 487.56 |
1488240000000 | 487.14 |
1488326400000 | 490.94 |
1488412800000 | 496.5 |
1488499200000 | 494.46 |
1488758400000 | 496.62 |
1488844800000 | 500.08 |
1488931200000 | 499.02 |
1489017600000 | 494.47 |
1489104000000 | 490.09 |
1489363200000 | 490.24 |
1489449600000 | 492.77 |
1489536000000 | 492.96 |
1489622400000 | 495.72 |
1489708800000 | 498.87 |
1489968000000 | 500.13 |
1490054400000 | 498.56 |
1490140800000 | 495.86 |
1490227200000 | 497.01 |
1490313600000 | 497.26 |
1490572800000 | 492.22 |
1490659200000 | 496.3 |
1490745600000 | 503.87 |
1490832000000 | 506.12 |
1490918400000 | 507.61 |
1491177600000 | 516.6799 |
1491264000000 | 517.8099 |
1491350400000 | 514.67 |
1491436800000 | 516.95 |
1491523200000 | 518.0599 |
1491782400000 | 518.66 |
1491868800000 | 513.55 |
1491955200000 | 515.3 |
1492041600000 | 515.52 |
1492473600000 | 506.54 |
1492560000000 | 504.7 |
1492646400000 | 500.94 |
1492732800000 | 508.24 |
1492992000000 | 499.09 |
1493078400000 | 503.72 |
1493164800000 | 507.9 |
1493251200000 | 506.41 |
1493337600000 | 505.06 |
1493596800000 | 504.03 |
1493683200000 | 507.35 |
1493769600000 | 506.09 |
1493856000000 | 505.7 |
1493942400000 | 505.22 |
1494201600000 | 510.75 |
1494288000000 | 510.09 |
1494374400000 | 510.26 |
1494460800000 | 509.99 |
1494547200000 | 509.25 |
1494806400000 | 506.61 |
1494892800000 | 500.34 |
1494979200000 | 497.14 |
1495065600000 | 496.89 |
1495152000000 | 496.73 |
1495411200000 | 497.44 |
1495497600000 | 498.42 |
1495584000000 | 501.59 |
1495670400000 | 502.4 |
1495756800000 | 507.07 |
1496016000000 | 508.36 |
1496102400000 | 505 |
1496188800000 | 506.26 |
1496275200000 | 506.88 |
1496361600000 | 507.16 |
1496620800000 | 510.81 |
1496707200000 | 510.41 |
1496793600000 | 512.1799 |
1496880000000 | 513.53 |
1496966400000 | 515.02 |
1497225600000 | 513.9 |
1497312000000 | 514.73 |
1497398400000 | 518.96 |
1497484800000 | 522.5599 |
1497571200000 | 517.99 |
1497830400000 | 519.6799 |
1497916800000 | 519.14 |
1498003200000 | 516.64 |
1498089600000 | 515.45 |
1498176000000 | 513.6799 |
1498435200000 | 513.57 |
1498521600000 | 509.9 |
1498608000000 | 504.7 |
1498694400000 | 503.03 |
1498780800000 | 503.7 |
1499040000000 | 508.72 |
1499126400000 | 507.22 |
1499212800000 | 507.01 |
1499299200000 | 503.4 |
1499385600000 | 501.47 |
1499644800000 | 501.66 |
1499731200000 | 499.85 |
1499817600000 | 502.88 |
1499904000000 | 506.01 |
1499990400000 | 504.83 |
1500249600000 | 502.78 |
1500336000000 | 499.04 |
1500422400000 | 503.38 |
1500508800000 | 497.22 |
1500595200000 | 497.12 |
1500854400000 | 498.68 |
1500940800000 | 499.7 |
1501027200000 | 501.72 |
1501113600000 | 500.89 |
1501200000000 | 498.33 |
1501459200000 | 496.28 |
1501545600000 | 496.92 |
1501632000000 | 496.54 |
1501718400000 | 494.99 |
1501804800000 | 498.37 |
1502064000000 | 499.56 |
1502150400000 | 507.94 |
1502236800000 | 504.31 |
1502323200000 | 506.77 |
1502409600000 | 499.03 |
1502668800000 | 503.67 |
1502755200000 | 504.85 |
1502841600000 | 505.85 |
1502928000000 | 502.45 |
1503014400000 | 502.48 |
1503273600000 | 500.4 |
1503360000000 | 502.68 |
1503446400000 | 499.29 |
1503532800000 | 500.21 |
1503619200000 | 495.7 |
1503878400000 | 493.24 |
1503964800000 | 490.66 |
1504051200000 | 495.84 |
1504137600000 | 497.46 |
1504224000000 | 498.21 |
1504483200000 | 490.88 |
1504569600000 | 489.27 |
1504656000000 | 490 |
1504742400000 | 489.91 |
1504828800000 | 490.27 |
1505088000000 | 490.7 |
1505174400000 | 493.31 |
1505260800000 | 499.57 |
1505347200000 | 500.69 |
1505433600000 | 500.37 |
1505692800000 | 500.35 |
1505779200000 | 497.57 |
1505865600000 | 498.42 |
1505952000000 | 499.75 |
1506038400000 | 497.52 |
1506297600000 | 499.15 |
1506384000000 | 501.87 |
1506470400000 | 500.83 |
1506556800000 | 495.97 |
1506643200000 | 499.51 |
1506902400000 | 502.6 |
1506988800000 | 502.13 |
1507075200000 | 504.75 |
1507161600000 | 506.11 |
1507248000000 | 505.49 |
1507507200000 | 507.48 |
1507593600000 | 505.42 |
1507680000000 | 505.08 |
1507766400000 | 506.93 |
1507852800000 | 508.8 |
1508112000000 | 510.78 |
1508198400000 | 512.41 |
1508284800000 | 509.16 |
1508371200000 | 502.36 |
1508457600000 | 504.02 |
1508716800000 | 505.24 |
1508803200000 | 507.55 |
1508889600000 | 505.46 |
1508976000000 | 508.52 |
1509062400000 | 515.55 |
1509321600000 | 516.44 |
1509408000000 | 516.7 |
1509494400000 | 517.52 |
1509580800000 | 514.41 |
1509667200000 | 517.9299 |
1509926400000 | 525.04 |
1510012800000 | 526.25 |
1510099200000 | 526.58 |
1510185600000 | 523.3099 |
1510272000000 | 521.33 |
1510531200000 | 521.41 |
1510617600000 | 518.07 |
1510704000000 | 513.8 |
1510790400000 | 513.96 |
1510876800000 | 514.48 |
1511136000000 | 517.46 |
1511222400000 | 519.73 |
1511308800000 | 521.12 |
1511395200000 | 518.21 |
1511481600000 | 514.13 |
1511740800000 | 514.86 |
1511827200000 | 514.73 |
1511913600000 | 516.67 |
1512000000000 | 519.57 |
1512086400000 | 519.83 |
1512345600000 | 519.34 |
1512432000000 | 519.27 |
1512518400000 | 517.39 |
1512604800000 | 516.75 |
1512691200000 | 522.12 |
1512950400000 | 516.57 |
1513036800000 | 520.04 |
1513123200000 | 520.89 |
1513209600000 | 522.38 |
1513296000000 | 523.16 |
1513555200000 | 520.89 |
1513641600000 | 520.55 |
1513728000000 | 517.85 |
1513814400000 | 518.53 |
1513900800000 | 522.6799 |
1514332800000 | 523.09 |
1514419200000 | 522.66 |
1514505600000 | 525.26 |
1514851200000 | 529.98 |
1514937600000 | 535.4 |
1515024000000 | 540.38 |
1515110400000 | 542.32 |
1515369600000 | 545.51 |
1515456000000 | 547.6799 |
1515542400000 | 547.19 |
1515628800000 | 545.67 |
1515715200000 | 543.64 |
1515974400000 | 541.79 |
1516060800000 | 545.99 |
1516147200000 | 549.02 |
1516233600000 | 547.82 |
1516320000000 | 556.83 |
1516579200000 | 560.11 |
1516665600000 | 562.66 |
1516752000000 | 560.01 |
1516838400000 | 555.84 |
1516924800000 | 563.37 |
1517184000000 | 567.21 |
1517270400000 | 561.23 |
1517356800000 | 561.5599 |
1517443200000 | 558.11 |
1517529600000 | 558.12 |
1517788800000 | 545.48 |
1517875200000 | 537.04 |
1517961600000 | 544.76 |
1518048000000 | 544.5 |
1518134400000 | 536.75 |
1518393600000 | 537.09 |
1518480000000 | 537.88 |
1518566400000 | 539.5599 |
1518652800000 | 543.5599 |
1518739200000 | 544.77 |
1518998400000 | 554.4299 |
1519084800000 | 552.84 |
1519171200000 | 557.22 |
1519257600000 | 552 |
1519344000000 | 557.9 |
1519603200000 | 559.46 |
1519689600000 | 561.13 |
1519776000000 | 560.14 |
1519862400000 | 557.21 |
1519948800000 | 548.65 |
1520208000000 | 539.1799 |
1520294400000 | 540.47 |
1520380800000 | 534.07 |
1520467200000 | 537.0599 |
1520553600000 | 537.79 |
1520812800000 | 546.16 |
1520899200000 | 541.27 |
1520985600000 | 540.74 |
1521072000000 | 539.9299 |
1521158400000 | 541.17 |
1521417600000 | 534.32 |
1521504000000 | 531.88 |
1521590400000 | 533.74 |
1521676800000 | 534.14 |
1521763200000 | 526 |
1522022400000 | 523.23 |
1522108800000 | 527.51 |
1522195200000 | 525.69 |
1522281600000 | 528.7 |
1522713600000 | 530.96 |
1522800000000 | 522.76 |
1522886400000 | 532.71 |
1522972800000 | 529.58 |
1523232000000 | 529.55 |
1523318400000 | 530.08 |
1523404800000 | 528.94 |
1523491200000 | 533.7 |
1523577600000 | 531.12 |
1523836800000 | 527.08 |
1523923200000 | 527.08 |
1524009600000 | 527.2 |
1524096000000 | 529.78 |
1524182400000 | 530.05 |
1524441600000 | 526.26 |
1524528000000 | 524.01 |
1524614400000 | 520.35 |
1524700800000 | 519.96 |
1524787200000 | 523.34 |
1525046400000 | 527.72 |
1525132800000 | 530.88 |
1525219200000 | 526.8 |
1525305600000 | 520.09 |
1525392000000 | 519.0599 |
1525651200000 | 519.67 |
1525737600000 | 520.79 |
1525824000000 | 523.12 |
1525910400000 | 520.07 |
1525996800000 | 523.84 |
1526256000000 | 521.19 |
1526342400000 | 522.97 |
1526428800000 | 526.3099 |
1526515200000 | 523.26 |
1526601600000 | 521.02 |
1526860800000 | 518.22 |
1526947200000 | 515.01 |
1527033600000 | 512.78 |
1527120000000 | 516.82 |
1527206400000 | 518.82 |
1527465600000 | 517.78 |
1527552000000 | 521.34 |
1527638400000 | 506.76 |
1527724800000 | 507.81 |
1527811200000 | 512.24 |
1528070400000 | 515.37 |
1528156800000 | 524.77 |
1528243200000 | 520.82 |
1528329600000 | 516.1 |
1528416000000 | 514.04 |
1528675200000 | 512.32 |
1528761600000 | 507.42 |
1528848000000 | 506.17 |
1528934400000 | 508.53 |
1529020800000 | 507.75 |
1529280000000 | 500.69 |
1529366400000 | 493.17 |
1529452800000 | 495.41 |
1529539200000 | 483.34 |
1529625600000 | 484.34 |
1529884800000 | 479.94 |
1529971200000 | 479.76 |
1530057600000 | 480.07 |
1530144000000 | 472.14 |
1530230400000 | 474.72 |
1530489600000 | 472.31 |
1530576000000 | 463.21 |
1530662400000 | 465.89 |
1530748800000 | 461.36 |
1530835200000 | 461.49 |
1531094400000 | 468.28 |
1531180800000 | 477.37 |
1531267200000 | 474.69 |
1531353600000 | 477.7 |
1531440000000 | 479.97 |
1531699200000 | 478.36 |
1531785600000 | 481.28 |
1531872000000 | 485.54 |
1531958400000 | 488.67 |
1532044800000 | 489.23 |
1532304000000 | 490.76 |
1532390400000 | 493.33 |
1532476800000 | 499.69 |
1532563200000 | 501.85 |
1532649600000 | 504.94 |
1532908800000 | 508.34 |
1532995200000 | 506.42 |
1533081600000 | 513.13 |
1533168000000 | 510.82 |
1533254400000 | 514.3 |
1533513600000 | 515.1799 |
1533600000000 | 515.11 |
1533686400000 | 516.83 |
1533772800000 | 517.55 |
1533859200000 | 521.6 |
1534118400000 | 514.8 |
1534204800000 | 513.98 |
1534291200000 | 513.59 |
1534377600000 | 509.06 |
1534464000000 | 508.4 |
1534723200000 | 511.24 |
1534809600000 | 513.27 |
1534896000000 | 511.7 |
1534982400000 | 517.3 |
1535068800000 | 511.58 |
1535328000000 | 512.15 |
1535414400000 | 509.51 |
1535500800000 | 510.44 |
1535587200000 | 508.8 |
1535673600000 | 506.62 |
1535932800000 | 506.21 |
1536019200000 | 506.89 |
1536105600000 | 495.61 |
1536192000000 | 494.89 |
1536278400000 | 496.99 |
1536537600000 | 493.56 |
1536624000000 | 494.72 |
1536710400000 | 493.69 |
1536796800000 | 494.72 |
1536883200000 | 498.09 |
1537142400000 | 493.86 |
1537228800000 | 493.33 |
1537315200000 | 496.62 |
1537401600000 | 496.38 |
1537488000000 | 498.68 |
1537747200000 | 496.1 |
1537833600000 | 496.71 |
1537920000000 | 496.15 |
1538006400000 | 499.4 |
1538092800000 | 505.85 |
1538352000000 | 506.34 |
1538438400000 | 503.65 |
1538524800000 | 505.84 |
1538611200000 | 500.45 |
1538697600000 | 496.86 |
1538956800000 | 498.02 |
1539043200000 | 492.93 |
1539129600000 | 486.48 |
1539216000000 | 473.55 |
1539302400000 | 479.23 |
1539561600000 | 471.66 |
1539648000000 | 476.8 |
1539734400000 | 484.53 |
1539820800000 | 484.57 |
1539907200000 | 482.74 |
1540166400000 | 483.32 |
1540252800000 | 474.24 |
1540339200000 | 471.04 |
1540425600000 | 470.12 |
1540512000000 | 468.35 |
1540771200000 | 466.2 |
1540857600000 | 466.13 |
1540944000000 | 475.44 |
1541030400000 | 473.75 |
1541116800000 | 481.44 |
1541376000000 | 479.1 |
1541462400000 | 479.15 |
1541548800000 | 478.84 |
1541635200000 | 481.45 |
1541721600000 | 474.63 |
1541980800000 | 471.34 |
1542067200000 | 468.94 |
1542153600000 | 467.06 |
1542240000000 | 467.53 |
1542326400000 | 471.86 |
1542585600000 | 471.32 |
1542672000000 | 470.57 |
1542758400000 | 468.87 |
1542844800000 | 468.87 |
1542931200000 | 471.48 |
1543190400000 | 474.4 |
1543276800000 | 471.15 |
1543363200000 | 472.03 |
1543449600000 | 471.75 |
1543536000000 | 475.65 |
1543795200000 | 482.61 |
1543881600000 | 481.63 |
1543968000000 | 478.73 |
1544054400000 | 474.58 |
1544140800000 | 475.26 |
1544400000000 | 472.02 |
1544486400000 | 470.04 |
1544572800000 | 470.39 |
1544659200000 | 474.62 |
1544745600000 | 471.38 |
1545004800000 | 466.37 |
1545091200000 | 460.95 |
1545177600000 | 462.85 |
1545264000000 | 461.51 |
1545350400000 | 461.7 |
1545609600000 | 460.85 |
1545868800000 | 460.7 |
1545955200000 | 459.89 |
1546214400000 | 463.09 |
1546387200000 | 463.57 |
1546473600000 | 462.37 |
1546560000000 | 466.06 |
1546819200000 | 471.79 |
1546905600000 | 473.7 |
1546992000000 | 475.56 |
1547078400000 | 480.82 |
1547164800000 | 482.07 |
1547424000000 | 479.69 |
1547510400000 | 483.72 |
1547596800000 | 486.75 |
1547683200000 | 487.33 |
1547769600000 | 490.1 |
1548028800000 | 491.69 |
1548115200000 | 490.57 |
1548201600000 | 490.18 |
1548288000000 | 494.33 |
1548374400000 | 498.28 |
1548633600000 | 497.78 |
1548720000000 | 495.52 |
1548806400000 | 495.26 |
1548892800000 | 498.26 |
1548979200000 | 499.53 |
1549238400000 | 499.92 |
1549324800000 | 500.54 |
1549411200000 | 504.09 |
1549497600000 | 504.83 |
1549584000000 | 503.76 |
1549843200000 | 504.19 |
1549929600000 | 503.12 |
1550016000000 | 506.39 |
1550102400000 | 506.75 |
1550188800000 | 506.76 |
1550448000000 | 509.14 |
1550534400000 | 507.63 |
1550620800000 | 511.85 |
1550707200000 | 515.9 |
1550793600000 | 518.49 |
1551052800000 | 519.6799 |
1551139200000 | 518.97 |
1551225600000 | 516.9 |
1551312000000 | 507.65 |
1551398400000 | 507.72 |
1551657600000 | 512.9 |
1551744000000 | 512.35 |
1551830400000 | 511.99 |
1551916800000 | 515.24 |
1552003200000 | 511.78 |
1552262400000 | 509.85 |
1552348800000 | 508.03 |
1552435200000 | 508.26 |
1552521600000 | 508.59 |
1552608000000 | 508.95 |
1552867200000 | 510.8 |
1552953600000 | 509.18 |
1553040000000 | 507.65 |
1553126400000 | 506.56 |
1553212800000 | 510.52 |
1553472000000 | 498.58 |
1553558400000 | 503.08 |
1553644800000 | 499.81 |
1553731200000 | 501.6 |
1553817600000 | 503.28 |
1554076800000 | 507.16 |
1554163200000 | 509.1 |
1554249600000 | 510.27 |
1554336000000 | 511.11 |
1554422400000 | 510.92 |
1554681600000 | 510.21 |
1554768000000 | 512.87 |
1554854400000 | 515.26 |
1554940800000 | 510.08 |
1555027200000 | 508.74 |
1555286400000 | 509.13 |
1555372800000 | 508.87 |
1555459200000 | 509.69 |
1555545600000 | 510.3 |
1555977600000 | 516.41 |
1556064000000 | 516.05 |
1556150400000 | 514.1 |
1556236800000 | 513.1 |
1556496000000 | 512.66 |
1556582400000 | 511.81 |
1556668800000 | 510.48 |
1556755200000 | 510.28 |
1556841600000 | 507.4 |
1557100800000 | 498.49 |
1557187200000 | 497.25 |
1557273600000 | 492.16 |
1557360000000 | 485.56 |
1557446400000 | 484.36 |
1557705600000 | 476.71 |
1557792000000 | 475.08 |
1557878400000 | 473.05 |
1557964800000 | 469.65 |
1558051200000 | 467.8 |
1558310400000 | 469.22 |
1558396800000 | 468.14 |
1558483200000 | 469.2 |
1558569600000 | 469.35 |
1558656000000 | 469.34 |
1558915200000 | 472 |
1559001600000 | 472.58 |
1559088000000 | 472.63 |
1559174400000 | 475.46 |
1559260800000 | 478.85 |
1559520000000 | 477.41 |
1559606400000 | 476.88 |
1559692800000 | 476.79 |
1559779200000 | 476.35 |
1559865600000 | 477.44 |
1560124800000 | 479.66 |
1560211200000 | 481.77 |
1560297600000 | 481.99 |
1560384000000 | 486.01 |
1560470400000 | 484.68 |
1560729600000 | 481.49 |
1560816000000 | 486.66 |
1560902400000 | 492.34 |
1560988800000 | 496.59 |
1561075200000 | 494.7 |
1561334400000 | 489.99 |
1561420800000 | 496.75 |
1561507200000 | 495.11 |
1561593600000 | 496.56 |
1561680000000 | 496.12 |
1561939200000 | 507.12 |
1562025600000 | 508.51 |
1562112000000 | 508.35 |
1562198400000 | 508.85 |
1562284800000 | 510.28 |
1562544000000 | 507.05 |
1562630400000 | 505.76 |
1562716800000 | 506.28 |
1562803200000 | 507.43 |
1562889600000 | 504.12 |
1563148800000 | 504.68 |
1563235200000 | 508.02 |
1563321600000 | 505.83 |
1563408000000 | 505.8 |
1563494400000 | 508.73 |
1563753600000 | 505.12 |
1563840000000 | 508.34 |
1563926400000 | 505.72 |
1564012800000 | 506.6 |
1564099200000 | 501.72 |
1564358400000 | 500.09 |
1564444800000 | 500.15 |
1564531200000 | 498.21 |
1564617600000 | 498.3 |
1564704000000 | 489.85 |
1564963200000 | 475.2 |
1565049600000 | 470.47 |
1565136000000 | 473.84 |
1565222400000 | 476.12 |
1565308800000 | 474.34 |
1565568000000 | 472.25 |
1565654400000 | 467.56 |
1565740800000 | 470.66 |
1565827200000 | 469.27 |
1565913600000 | 471.5 |
1566172800000 | 474.96 |
1566259200000 | 475.72 |
1566345600000 | 474.55 |
1566432000000 | 474.05 |
1566518400000 | 474.34 |
1566777600000 | 468.6 |
1566864000000 | 466.72 |
1566950400000 | 465.42 |
1567036800000 | 469.59 |
1567123200000 | 477.58 |
1567382400000 | 476.41 |
1567468800000 | 473.98 |
1567555200000 | 476.67 |
1567641600000 | 477.91 |
1567728000000 | 481.5 |
1567987200000 | 485.1 |
1568073600000 | 485.57 |
1568160000000 | 492.9 |
1568246400000 | 490.17 |
1568332800000 | 488.48 |
1568592000000 | 493.13 |
1568678400000 | 488.84 |
1568764800000 | 485.55 |
1568851200000 | 482.46 |
1568937600000 | 485.92 |
1569196800000 | 480.89 |
1569283200000 | 479.52 |
1569369600000 | 480.76 |
1569456000000 | 483.51 |
1569542400000 | 483.84 |
1569801600000 | 484.06 |
1569888000000 | 484.55 |
1569974400000 | 476.63 |
1570060800000 | 476.23 |
1570147200000 | 476.03 |
1570406400000 | 473.38 |
1570492800000 | 477.55 |
1570579200000 | 474.74 |
1570665600000 | 473.43 |
1570752000000 | 477.05 |
1571011200000 | 478.22 |
1571097600000 | 477.78 |
1571184000000 | 479.03 |
1571270400000 | 476.77 |
1571356800000 | 475.12 |
1571616000000 | 479.16 |
1571702400000 | 482.59 |
1571788800000 | 482.38 |
1571875200000 | 482.96 |
1571961600000 | 481.31 |
1572220800000 | 482.44 |
1572307200000 | 479.89 |
1572393600000 | 480.97 |
1572480000000 | 479.97 |
1572566400000 | 477.91 |
1572825600000 | 485.17 |
1572912000000 | 493.79 |
1572998400000 | 492.03 |
1573084800000 | 493.36 |
1573171200000 | 495.73 |
1573430400000 | 490.76 |
1573516800000 | 493.58 |
1573603200000 | 489.22 |
1573689600000 | 484.96 |
1573776000000 | 485.44 |
1574035200000 | 485.37 |
1574121600000 | 483.53 |
1574208000000 | 482.17 |
1574294400000 | 477.06 |
1574380800000 | 480.82 |
1574640000000 | 480.35 |
1574726400000 | 479.86 |
1574812800000 | 479.68 |
1574899200000 | 474.86 |
1574985600000 | 470.08 |
1575244800000 | 470.15 |
1575331200000 | 467.13 |
1575417600000 | 467.54 |
1575504000000 | 471.68 |
1575590400000 | 474.57 |
1575849600000 | 473.43 |
1575936000000 | 471.17 |
1576022400000 | 470.9 |
1576108800000 | 472.38 |
1576195200000 | 478.13 |
1576454400000 | 478.28 |
1576540800000 | 478.06 |
1576627200000 | 479.65 |
1576713600000 | 478.94 |
1576800000000 | 479.15 |
1577059200000 | 479.28 |
1577145600000 | 478.88 |
1577404800000 | 475.78 |
1577664000000 | 475 |
1577750400000 | 473.1 |
1577923200000 | 477.24 |
1578009600000 | 478.84 |
1578268800000 | 474.86 |
1578355200000 | 480.44 |
1578441600000 | 476.13 |
1578528000000 | 478.61 |
1578614400000 | 483.63 |
1578873600000 | 483.91 |
1578960000000 | 481.45 |
1579046400000 | 473.96 |
1579132800000 | 476.13 |
1579219200000 | 478.34 |
1579478400000 | 475.05 |
1579564800000 | 470.33 |
1579651200000 | 469 |
1579737600000 | 468.86 |
1579824000000 | 470.87 |
1580083200000 | 463.65 |
1580169600000 | 459.91 |
1580256000000 | 459.19 |
1580342400000 | 453.14 |
1580428800000 | 444.72 |
1580688000000 | 438.16 |
1580774400000 | 445.23 |
1580860800000 | 449.25 |
1580947200000 | 456.82 |
1581033600000 | 454.56 |
1581292800000 | 450.28 |
1581379200000 | 452.11 |
1581465600000 | 452.32 |
1581552000000 | 453.59 |
1581638400000 | 454.73 |
1581897600000 | 455.05 |
1581984000000 | 454.05 |
1582070400000 | 455.27 |
1582156800000 | 454.54 |
1582243200000 | 447.88 |
1582502400000 | 432.79 |
1582588800000 | 434.72 |
1582675200000 | 424.4 |
1582761600000 | 416.74 |
1582848000000 | 403.07 |
1583107200000 | 396.5 |
1583193600000 | 400.75 |
1583280000000 | 410.55 |
1583366400000 | 407.21 |
1583452800000 | 396.77 |
1583712000000 | 361.7 |
1583798400000 | 369.1 |
1583884800000 | 364.81 |
1583971200000 | 346.47 |
1584057600000 | 337.15 |
1584316800000 | 316.01 |
1584403200000 | 312.24 |
1584489600000 | 309.01 |
1584576000000 | 295.27 |
1584662400000 | 310.79 |
1584921600000 | 282.96 |
1585008000000 | 292.4 |
1585094400000 | 300 |
1585180800000 | 307.19 |
1585267200000 | 316.99 |
1585526400000 | 307.51 |
1585612800000 | 318.9 |
1585699200000 | 316.69 |
1585785600000 | 321.2799 |
1585872000000 | 323.23 |
1586131200000 | 335.81 |
1586217600000 | 342.67 |
1586304000000 | 337.22 |
1586390400000 | 338.86 |
1586822400000 | 348.86 |
1586908800000 | 350.05 |
1586995200000 | 340.71 |
1587081600000 | 347.39 |
1587340800000 | 344.05 |
1587427200000 | 336.19 |
1587513600000 | 338.87 |
1587600000000 | 342.08 |
1587686400000 | 336.52 |
1587945600000 | 337.64 |
1588032000000 | 336.26 |
1588118400000 | 339.47 |
1588204800000 | 348.24 |
1588291200000 | 346.11 |
1588550400000 | 339.5899 |
1588636800000 | 344.92 |
1588723200000 | 347.07 |
1588809600000 | 346.1 |
1588896000000 | 348.64 |
1589155200000 | 353.0299 |
1589241600000 | 348.71 |
1589328000000 | 348.42 |
1589414400000 | 343.27 |
1589500800000 | 342.3 |
1589760000000 | 342.54 |
1589846400000 | 346.8399 |
1589932800000 | 346.76 |
1590019200000 | 348.63 |
1590105600000 | 344.72 |
1590364800000 | 345.7 |
1590451200000 | 346.44 |
1590537600000 | 353.13 |
1590624000000 | 354.29 |
1590710400000 | 356.25 |
1590969600000 | 364.2 |
1591056000000 | 371.9 |
1591142400000 | 383.83 |
1591228800000 | 384.13 |
1591315200000 | 390.0899 |
1591574400000 | 398.32 |
1591660800000 | 394.77 |
1591747200000 | 388.61 |
1591833600000 | 378.5 |
1591920000000 | 380.49 |
1592179200000 | 368.52 |
1592265600000 | 380.9 |
1592352000000 | 384.04 |
1592438400000 | 380.93 |
1592524800000 | 383.0299 |
1592784000000 | 376.52 |
1592870400000 | 374.39 |
1592956800000 | 377.52 |
1593043200000 | 372.19 |
1593129600000 | 374.45 |
1593388800000 | 370.5299 |
1593475200000 | 373.72 |
1593561600000 | 373.43 |
1593648000000 | 378.96 |
1593734400000 | 378.74 |
1593993600000 | 381.57 |
1594080000000 | 379.23 |
1594166400000 | 380.38 |
1594252800000 | 381.33 |
1594339200000 | 378.63 |
1594598400000 | 376.97 |
1594684800000 | 371.8399 |
1594771200000 | 372.12 |
1594857600000 | 370.93 |
1594944000000 | 370.73 |
1595203200000 | 367.92 |
1595289600000 | 368.82 |
1595376000000 | 366.04 |
1595462400000 | 367.61 |
1595548800000 | 360.95 |
1595808000000 | 358.35 |
1595894400000 | 359.92 |
1595980800000 | 359.02 |
1596067200000 | 355.98 |
1596153600000 | 356.5899 |
1596412800000 | 349.02 |
1596499200000 | 351.33 |
1596585600000 | 351.61 |
1596672000000 | 357.22 |
1596758400000 | 356.7799 |
1597017600000 | 359 |
1597104000000 | 358.8 |
1597190400000 | 360.72 |
1597276800000 | 361.3399 |
1597363200000 | 359.13 |
1597622400000 | 356.33 |
1597708800000 | 356.12 |
1597795200000 | 355.24 |
1597881600000 | 355.42 |
1597968000000 | 355.9 |
1598227200000 | 355.5899 |
1598313600000 | 357.71 |
1598400000000 | 359.77 |
1598486400000 | 360.79 |
1598572800000 | 356.79 |
1598832000000 | 351.97 |
1598918400000 | 352.55 |
1599004800000 | 357.6 |
1599091200000 | 355.63 |
1599177600000 | 355.36 |
1599436800000 | 355.21 |
1599523200000 | 356.4 |
1599609600000 | 353.52 |
1599696000000 | 344.98 |
1599782400000 | 347.68 |
1600041600000 | 346.97 |
1600128000000 | 347.98 |
1600214400000 | 348.26 |
1600300800000 | 345.9 |
1600387200000 | 347.21 |
1600646400000 | 347.15 |
1600732800000 | 344.89 |
1600819200000 | 343.94 |
1600905600000 | 340.04 |
1600992000000 | 342.96 |
1601251200000 | 342.51 |
1601337600000 | 340.87 |
1601424000000 | 339.44 |
1601510400000 | 342.21 |
1601596800000 | 339.98 |
1601856000000 | 340.72 |
1601942400000 | 343.07 |
1602028800000 | 343.9 |
1602115200000 | 347.87 |
1602201600000 | 346.99 |
1602460800000 | 346.9 |
1602547200000 | 349.74 |
1602633600000 | 350.69 |
1602720000000 | 348.48 |
1602806400000 | 349.65 |
1603065600000 | 348.89 |
1603152000000 | 346.25 |
1603238400000 | 349.04 |
1603324800000 | 347.69 |
1603411200000 | 349.21 |
1603670400000 | 349.39 |
1603756800000 | 349.3 |
1603843200000 | 350.05 |
1603929600000 | 350.48 |
1604016000000 | 348.68 |
1604275200000 | 349.18 |
1604361600000 | 350.91 |
1604448000000 | 351.04 |
1604534400000 | 358.72 |
1604620800000 | 362.38 |
1604880000000 | 369.0899 |
1604966400000 | 386.5299 |
1605052800000 | 390.92 |
1605139200000 | 387.39 |
1605225600000 | 388.7 |
1605484800000 | 397.41 |
1605571200000 | 399.29 |
1605657600000 | 400.8 |
1605744000000 | 401.06 |
1605830400000 | 403.58 |
1606089600000 | 414.11 |
1606176000000 | 410.45 |
1606262400000 | 411.42 |
1606348800000 | 414.89 |
1606435200000 | 412.97 |
1606694400000 | 401.0299 |
1606780800000 | 404.56 |
1606867200000 | 407.25 |
1606953600000 | 409.65 |
1607040000000 | 413.8399 |
1607299200000 | 417.19 |
1607385600000 | 420.59 |
1607472000000 | 423.1 |
1607558400000 | 421.49 |
1607644800000 | 424.31 |
1607904000000 | 428.6 |
1607990400000 | 426.09 |
1608076800000 | 430.45 |
1608163200000 | 431.77 |
1608249600000 | 430.24 |
1608508800000 | 427.87 |
1608595200000 | 420.14 |
1608681600000 | 420.37 |
1608768000000 | 422.19 |
1609113600000 | 423.58 |
1609200000000 | 425.72 |
1609286400000 | 423.5 |
1609372800000 | 424.27 |
1609718400000 | 427.69 |
1609804800000 | 427.65 |
1609891200000 | 428.28 |
1609977600000 | 433.27 |
1610064000000 | 438.69 |
1610323200000 | 440.11 |
1610409600000 | 435.76 |
1610496000000 | 442.51 |
1610582400000 | 444.49 |
1610668800000 | 446.78 |
1610928000000 | 444.26 |
1611014400000 | 440.82 |
1611100800000 | 444.35 |
1611187200000 | 442.62 |
1611273600000 | 434.01 |
1611532800000 | 430.95 |
1611619200000 | 422.19 |
1611705600000 | 427.08 |
1611792000000 | 418.33 |
1611878400000 | 411.86 |
1612137600000 | 420.09 |
1612224000000 | 421.75 |
1612310400000 | 424.14 |
1612396800000 | 425.12 |
1612483200000 | 425.47 |
1612742400000 | 432.19 |
1612828800000 | 428.79 |
1612915200000 | 428.96 |
1613001600000 | 429.96 |
1613088000000 | 430.29 |
1613347200000 | 432.45 |
1613433600000 | 432.58 |
1613520000000 | 430.71 |
1613606400000 | 424.9 |
1613692800000 | 423.16 |
1613952000000 | 421.27 |
1614038400000 | 421.03 |
1614124800000 | 421.18 |
1614211200000 | 423.19 |
1614297600000 | 422.53 |
1614556800000 | 429.74 |
1614643200000 | 427.41 |
1614729600000 | 427.65 |
1614816000000 | 428.01 |
1614902400000 | 431.02 |
1615161600000 | 433.91 |
1615248000000 | 434.36 |
1615334400000 | 434.05 |
1615420800000 | 434.68 |
1615507200000 | 434.59 |
1615766400000 | 434.88 |
1615852800000 | 438.51 |
1615939200000 | 437.1 |
1616025600000 | 440.41 |
1616112000000 | 438.88 |
1616371200000 | 435.11 |
1616457600000 | 434.45 |
1616544000000 | 432.83 |
1616630400000 | 433.11 |
1616716800000 | 436.3 |
1616976000000 | 440.93 |
1617062400000 | 440.92 |
1617148800000 | 436.95 |
1617235200000 | 442.94 |
1617667200000 | 443.6 |
1617753600000 | 441.63 |
1617840000000 | 441.54 |
1617926400000 | 441.28 |
1618185600000 | 436.81 |
1618272000000 | 433.29 |
1618358400000 | 434.27 |
1618444800000 | 431.23 |
1618531200000 | 428.6 |
1618790400000 | 432.4 |
1618876800000 | 430.56 |
1618963200000 | 429.86 |
1619049600000 | 426.31 |
1619136000000 | 429.23 |
1619395200000 | 425.62 |
1619481600000 | 425.11 |
1619568000000 | 426.82 |
1619654400000 | 427.82 |
1619740800000 | 429.31 |
1620000000000 | 426.35 |
1620086400000 | 427.85 |
1620172800000 | 429.53 |
1620259200000 | 428.35 |
1620345600000 | 425.87 |
1620604800000 | 427.38 |
1620691200000 | 424.06 |
1620777600000 | 429.19 |
1620864000000 | 427.34 |
1620950400000 | 425.14 |
1621209600000 | 424.3 |
1621296000000 | 425.49 |
1621382400000 | 420.37 |
1621468800000 | 420.47 |
1621555200000 | 422.79 |
1621814400000 | 423.56 |
1621900800000 | 425.67 |
1621987200000 | 425.81 |
1622073600000 | 428.55 |
1622160000000 | 431.59 |
1622419200000 | 431.32 |
1622505600000 | 428.01 |
1622592000000 | 432.77 |
1622678400000 | 438.58 |
1622764800000 | 434.48 |
1623024000000 | 433.17 |
1623110400000 | 428.4 |
1623196800000 | 430.19 |
1623283200000 | 433.81 |
1623369600000 | 436.62 |
1623628800000 | 439.08 |
1623715200000 | 439.85 |
1623801600000 | 437.46 |
1623888000000 | 440.34 |
1623974400000 | 444.7 |
1624233600000 | 437.34 |
1624320000000 | 437.5 |
1624406400000 | 432.36 |
1624492800000 | 430.55 |
1624579200000 | 429.16 |
1624838400000 | 426.03 |
1624924800000 | 427.59 |
1625011200000 | 430.38 |
1625097600000 | 434.27 |
1625184000000 | 435.62 |
1625443200000 | 433.16 |
1625529600000 | 430.93 |
1625616000000 | 429.37 |
1625702400000 | 419.1 |
1625788800000 | 417.29 |
1626048000000 | 411.02 |
1626134400000 | 416.92 |
1626220800000 | 411.14 |
1626307200000 | 415.77 |
1626393600000 | 417.61 |
1626652800000 | 409.18 |
1626739200000 | 413.97 |
1626825600000 | 411.43 |
1626912000000 | 418.77 |
1626998400000 | 416.93 |
1627257600000 | 413.88 |
1627344000000 | 414 |
1627430400000 | 413.98 |
1627516800000 | 412.18 |
1627603200000 | 414.18 |
1627862400000 | 413.45 |
1627948800000 | 418.3 |
1628035200000 | 420.52 |
1628121600000 | 423.08 |
1628208000000 | 423.88 |
1628467200000 | 428.04 |
1628553600000 | 430.43 |
1628640000000 | 430.13 |
1628726400000 | 431.75 |
1628812800000 | 434.05 |
1629072000000 | 434.17 |
1629158400000 | 436.76 |
1629244800000 | 440.2 |
1629331200000 | 436.98 |
1629417600000 | 434.95 |
1629676800000 | 434.78 |
1629763200000 | 435.14 |
1629849600000 | 439.82 |
1629936000000 | 441.46 |
1630022400000 | 443.16 |
1630281600000 | 451.24 |
1630368000000 | 451.26 |
1630454400000 | 450.27 |
1630540800000 | 450.48 |
1630627200000 | 449.95 |
1630886400000 | 453.75 |
1630972800000 | 451.29 |
1631059200000 | 446.58 |
1631145600000 | 448.72 |
1631232000000 | 450.86 |
1631491200000 | 448.59 |
1631577600000 | 446.9 |
1631664000000 | 447.04 |
1631750400000 | 447.77 |
1631836800000 | 446.17 |
1632096000000 | 438.64 |
1632182400000 | 441.71 |
1632268800000 | 441.72 |
1632355200000 | 445.09 |
1632441600000 | 444.89 |
1632700800000 | 440.73 |
1632787200000 | 443.35 |
1632873600000 | 447.8 |
1632960000000 | 452.15 |
1633046400000 | 450.04 |
1633305600000 | 454.87 |
1633392000000 | 457.69 |
1633478400000 | 463.28 |
1633564800000 | 462.04 |
1633651200000 | 465.05 |
1633910400000 | 468.75 |
1633996800000 | 471.16 |
1634083200000 | 473.69 |
1634169600000 | 477.11 |
1634256000000 | 476.64 |
1634515200000 | 476.05 |
1634601600000 | 475.34 |
1634688000000 | 477.41 |
1634774400000 | 474.35 |
1634860800000 | 475.46 |
1635120000000 | 473.79 |
1635206400000 | 477.33 |
1635292800000 | 475.96 |
1635379200000 | 471.17 |
1635465600000 | 476.61 |
1635724800000 | 476.93 |
1635811200000 | 478.42 |
1635897600000 | 472.52 |
1635984000000 | 477.86 |
1636070400000 | 480.37 |
1636329600000 | 485.78 |
1636416000000 | 485.48 |
1636502400000 | 477.58 |
1636588800000 | 477.96 |
1636675200000 | 482.38 |
1636934400000 | 484.74 |
1637020800000 | 487.91 |
1637107200000 | 492.64 |
1637193600000 | 493.31 |
1637280000000 | 489.49 |
1637539200000 | 486.2 |
1637625600000 | 487.14 |
1637712000000 | 490.83 |
1637798400000 | 493.74 |
1637884800000 | 481.68 |
1638144000000 | 482.5 |
1638230400000 | 479.39 |
1638316800000 | 478.2 |
1638403200000 | 477.46 |
1638489600000 | 471.33 |
1638748800000 | 463.88 |
1638835200000 | 472.85 |
1638921600000 | 472.65 |
1639008000000 | 479.27 |
1639094400000 | 480.06 |
1639353600000 | 481.91 |
1639440000000 | 479.54 |
1639526400000 | 481.03 |
1639612800000 | 480.21 |
1639699200000 | 485.74 |
1639958400000 | 480.64 |
1640044800000 | 484.17 |
1640131200000 | 481.04 |
1640217600000 | 483.97 |
1640304000000 | 485.12 |
1640563200000 | 490.04 |
1640649600000 | 494.13 |
1640736000000 | 492.56 |
1640822400000 | 492.95 |
1640908800000 | 492.2 |
1641168000000 | 494.98 |
1641254400000 | 497.02 |
1641340800000 | 496.71 |
1641427200000 | 499.26 |
1641513600000 | 499.06 |
1641772800000 | 496.68 |
1641859200000 | 495.8 |
1641945600000 | 495.8 |
1642032000000 | 493.13 |
1642118400000 | 493.37 |
1642377600000 | 485.5 |
1642464000000 | 483.53 |
1642550400000 | 483.9 |
1642636800000 | 488.74 |
1642723200000 | 488.78 |
1642982400000 | 480.05 |
1643068800000 | 481.26 |
1643155200000 | 481.04 |
1643241600000 | 482.37 |
1643328000000 | 481.48 |
1643587200000 | 480.63 |
1643673600000 | 479.51 |
1643760000000 | 478.47 |
1643846400000 | 477.66 |
1643932800000 | 477.32 |
1644192000000 | 484.78 |
1644278400000 | 488.2 |
1644364800000 | 492.81 |
1644451200000 | 491.75 |
1644537600000 | 493.01 |
1644796800000 | 493.1 |
1644883200000 | 493.78 |
1644969600000 | 496.36 |
1645056000000 | 497.42 |
1645142400000 | 498.17 |
1645401600000 | 498.73 |
1645488000000 | 494.75 |
1645574400000 | 499.38 |
1645660800000 | 498.29 |
1645747200000 | 495.28 |
1646006400000 | 494.15 |
1646092800000 | 501.61 |
1646179200000 | 503.59 |
1646265600000 | 507.15 |
1646352000000 | 511.61 |
1646611200000 | 507.67 |
1646697600000 | 501.69 |
1646784000000 | 500.02 |
1646870400000 | 504.5 |
1646956800000 | 506.77 |
1647216000000 | 499.42 |
1647302400000 | 497.66 |
1647388800000 | 503.61 |
1647475200000 | 502.01 |
1647561600000 | 504.73 |
1647820800000 | 507.18 |
1647907200000 | 507.94 |
1647993600000 | 513.29 |
1648080000000 | 516.12 |
1648166400000 | 518.47 |
1648425600000 | 516.62 |
1648512000000 | 511 |
1648598400000 | 508.22 |
1648684800000 | 511.25 |
1648771200000 | 520.83 |
1649030400000 | 522.64 |
1649116800000 | 524.08 |
1649203200000 | 525.03 |
1649289600000 | 517.64 |
1649376000000 | 520.88 |
1649635200000 | 516.1799 |
1649721600000 | 515.9 |
1649808000000 | 519.0599 |
1649894400000 | 522.77 |
1650326400000 | 513.09 |
1650412800000 | 506.44 |
1650499200000 | 509.22 |
1650585600000 | 510.5 |
1650844800000 | 502.13 |
1650931200000 | 506.76 |
1651017600000 | 511.31 |
1651104000000 | 518.11 |
1651190400000 | 517.9299 |
1651449600000 | 518.53 |
1651536000000 | 516.36 |
1651622400000 | 514.67 |
1651708800000 | 516.15 |
1651795200000 | 505.42 |
1652054400000 | 498.69 |
1652140800000 | 499.53 |
1652227200000 | 500.23 |
1652313600000 | 494.48 |
1652400000000 | 498.16 |
1652659200000 | 499.5 |
1652745600000 | 500.93 |
1652832000000 | 504 |
1652918400000 | 497.51 |
1653004800000 | 502.71 |
1653264000000 | 495.93 |
1653350400000 | 489.95 |
1653436800000 | 495.5 |
1653523200000 | 492.7 |
1653609600000 | 494.66 |
1653868800000 | 492.15 |
1653955200000 | 500.94 |
1654041600000 | 502.16 |
1654128000000 | 496.8 |
1654214400000 | 499.18 |
1654473600000 | 500.93 |
1654560000000 | 502.53 |
1654646400000 | 501.24 |
1654732800000 | 503.3 |
1654819200000 | 500.17 |
1655078400000 | 488.55 |
1655164800000 | 486.7 |
1655251200000 | 480.91 |
1655337600000 | 476.53 |
1655424000000 | 472.08 |
1655683200000 | 463.2 |
1655769600000 | 471.21 |
1655856000000 | 461.82 |
1655942400000 | 466.02 |
1656028800000 | 468.17 |
1656288000000 | 469.21 |
1656374400000 | 475.37 |
1656460800000 | 476.98 |
1656547200000 | 467.96 |
1656633600000 | 465.29 |
1656892800000 | 461.36 |
1656979200000 | 469.46 |
1657065600000 | 466.03 |
1657152000000 | 469.14 |
1657238400000 | 473.77 |
1657497600000 | 475.92 |
1657584000000 | 481.05 |
1657670400000 | 474.75 |
1657756800000 | 482.17 |
1657843200000 | 474.26 |
1658102400000 | 474.82 |
1658188800000 | 474.4 |
1658275200000 | 479.43 |
1658361600000 | 481.55 |
1658448000000 | 481.96 |
1658707200000 | 482.04 |
1658793600000 | 484.2 |
1658880000000 | 487.82 |
1658966400000 | 490.08 |
1659052800000 | 490.21 |
1659312000000 | 496.6 |
1659398400000 | 498.45 |
1659484800000 | 504.74 |
1659571200000 | 502.71 |
1659657600000 | 505.62 |
1659916800000 | 503.64 |
1660003200000 | 506.83 |
1660089600000 | 499.29 |
1660176000000 | 498.9 |
1660262400000 | 501.76 |
1660521600000 | 499.18 |
1660608000000 | 499.77 |
1660694400000 | 501.5 |
1660780800000 | 501.91 |
1660867200000 | 504.97 |
1661126400000 | 502.51 |
1661212800000 | 505.69 |
1661299200000 | 503.49 |
1661385600000 | 509.39 |
1661472000000 | 504.82 |
1661731200000 | 502.04 |
1661817600000 | 501.33 |
1661904000000 | 495.22 |
1661990400000 | 498.26 |
1662076800000 | 493.86 |
1662336000000 | 500.23 |
1662422400000 | 504.72 |
1662508800000 | 496.48 |
1662595200000 | 494.09 |
1662681600000 | 492.62 |
1662940800000 | 491.6 |
1663027200000 | 498.29 |
1663113600000 | 498.18 |
1663200000000 | 496.42 |
1663286400000 | 491.04 |
1663545600000 | 484.71 |
1663632000000 | 488.49 |
1663718400000 | 491.51 |
1663804800000 | 495.74 |
1663891200000 | 495.26 |
1664150400000 | 485.42 |
1664236800000 | 485.79 |
1664323200000 | 474.87 |
1664409600000 | 464.85 |
1664496000000 | 465.87 |
1664755200000 | 458.78 |
1664841600000 | 459.31 |
1664928000000 | 469.21 |
1665014400000 | 470.85 |
1665100800000 | 466.78 |
1665360000000 | 466.08 |
1665446400000 | 458.56 |
1665532800000 | 460.96 |
1665619200000 | 460.26 |
1665705600000 | 462.1 |
1665964800000 | 460.08 |
1666051200000 | 462.19 |
1666137600000 | 464.1 |
1666224000000 | 462.88 |
1666310400000 | 454.94 |
1666569600000 | 448.6 |
1666656000000 | 442.96 |
1666742400000 | 448.51 |
1666828800000 | 453.92 |
1666915200000 | 457.21 |
1667174400000 | 462.84 |
1667260800000 | 463.11 |
1667347200000 | 463.05 |
1667433600000 | 462.51 |
1667520000000 | 460.69 |
1667779200000 | 457.25 |
1667865600000 | 453.64 |
1667952000000 | 455.99 |
1668038400000 | 446.26 |
1668124800000 | 448.28 |
1668384000000 | 445.43 |
1668470400000 | 444.04 |
1668556800000 | 442.5 |
1668643200000 | 441.52 |
1668729600000 | 441.94 |
1668988800000 | 444.65 |
1669075200000 | 442.71 |
1669161600000 | 438.11 |
1669248000000 | 445.45 |
1669334400000 | 447.02 |
1669593600000 | 449.29 |
1669680000000 | 455.04 |
1669766400000 | 464.01 |
1669852800000 | 459.62 |
1669939200000 | 461.82 |
1670198400000 | 458.49 |
1670284800000 | 454 |
1670371200000 | 455.12 |
1670457600000 | 455.58 |
1670544000000 | 457.27 |
1670803200000 | 454.12 |
1670889600000 | 449.43 |
1670976000000 | 455.95 |
1671062400000 | 450.51 |
1671148800000 | 450.74 |
1671408000000 | 449.63 |
1671494400000 | 443.94 |
1671580800000 | 446.01 |
1671667200000 | 450.6 |
1671753600000 | 449.92 |
1672099200000 | 450.8 |
1672185600000 | 450.51 |
1672272000000 | 448.77 |
1672358400000 | 448.98 |
1672617600000 | 448.98 |
1672704000000 | 454.32 |
1672790400000 | 450.87 |
1672876800000 | 456.48 |
1672963200000 | 451.58 |
1673222400000 | 453.01 |
1673308800000 | 454.85 |
1673395200000 | 452.7 |
1673481600000 | 450.61 |
1673568000000 | 453.79 |
1673827200000 | 457.36 |
1673913600000 | 462.1 |
1674000000000 | 462.35 |
1674086400000 | 466.81 |
1674172800000 | 466.78 |
1674432000000 | 466.11 |
1674518400000 | 466.79 |
1674604800000 | 474.14 |
1674691200000 | 483.21 |
1674777600000 | 485.47 |
1675036800000 | 483.19 |
1675123200000 | 480.2 |
1675209600000 | 477.06 |
1675296000000 | 475.95 |
1675382400000 | 481.9 |
1675641600000 | 484.03 |
1675728000000 | 480 |
1675814400000 | 473.15 |
1675900800000 | 470.37 |
1675987200000 | 470.58 |
1676246400000 | 460.88 |
1676332800000 | 462.98 |
1676419200000 | 466.02 |
1676505600000 | 468.38 |
1676592000000 | 467.53 |
1676851200000 | 471 |
1676937600000 | 471.41 |
1677024000000 | 468.77 |
1677110400000 | 469.58 |
1677196800000 | 468.3 |
1677456000000 | 459.48 |
1677542400000 | 456.3 |
1677628800000 | 459.06 |
1677715200000 | 459.46 |
1677801600000 | 459.83 |
1678060800000 | 456.59 |
1678147200000 | 461.62 |
1678233600000 | 463.93 |
1678320000000 | 462.37 |
1678406400000 | 452.91 |
1678665600000 | 450.28 |
1678752000000 | 444.39 |
1678838400000 | 459.19 |
1678924800000 | 452.88 |
1679011200000 | 457.91 |
1679270400000 | 447.85 |
1679356800000 | 447.82 |
1679443200000 | 451.83 |
1679529600000 | 451.14 |
1679616000000 | 455.29 |
1679875200000 | 455.11 |
1679961600000 | 459.35 |
1680048000000 | 463.67 |
1680134400000 | 459.9 |
1680220800000 | 463.13 |
1680480000000 | 465.23 |
1680566400000 | 465.79 |
1680652800000 | 468 |
1680739200000 | 465.51 |
1681171200000 | 462.46 |
1681257600000 | 460.85 |
1681344000000 | 457.73 |
1681430400000 | 456.48 |
1681689600000 | 457.55 |
1681776000000 | 457.55 |
1681862400000 | 454.94 |
1681948800000 | 453.58 |
1682035200000 | 452.93 |
1682294400000 | 449.3 |
1682380800000 | 447.45 |
1682467200000 | 446.39 |
1682553600000 | 446.98 |
1682640000000 | 446.49 |
1682899200000 | 448.93 |
1682985600000 | 441.01 |
1683072000000 | 435.28 |
1683158400000 | 436.72 |
1683244800000 | 432.01 |
1683504000000 | 432.21 |
1683590400000 | 434.58 |
1683676800000 | 437.13 |
1683763200000 | 434.33 |
1683849600000 | 433.19 |
1684108800000 | 430.26 |
1684195200000 | 429.03 |
1684281600000 | 425.03 |
1684368000000 | 430.39 |
1684454400000 | 425.36 |
1684713600000 | 427.57 |
1684800000000 | 428.44 |
1684886400000 | 427.9 |
1684972800000 | 422.92 |
1685059200000 | 422.87 |
1685318400000 | 423.26 |
1685404800000 | 422.94 |
1685491200000 | 421.43 |
1685577600000 | 418.08 |
1685664000000 | 424.32 |
1685923200000 | 428.47 |
1686009600000 | 429.85 |
1686096000000 | 429.46 |
1686182400000 | 428.2 |
1686268800000 | 432.64 |
1686528000000 | 434.54 |
1686614400000 | 431.61 |
1686700800000 | 430.38 |
1686787200000 | 427.9 |
1686873600000 | 427.2 |
1687132800000 | 426.81 |
1687219200000 | 427.78 |
1687305600000 | 424.38 |
1687392000000 | 424.63 |
1687478400000 | 424.24 |
1687737600000 | 418.65 |
1687824000000 | 416.1 |
1687910400000 | 415.87 |
1687996800000 | 415.1 |
1688083200000 | 414.55 |
1688342400000 | 419.79 |
1688428800000 | 423.94 |
1688515200000 | 426.61 |
1688601600000 | 425.41 |
1688688000000 | 419.99 |
1688947200000 | 421.06 |
1689033600000 | 423.67 |
1689120000000 | 419.59 |
1689206400000 | 422.5 |
1689292800000 | 423.95 |
1689552000000 | 423.4 |
1689638400000 | 422.81 |
1689724800000 | 425.99 |
1689811200000 | 428.47 |
1689897600000 | 431.39 |
1690156800000 | 435.05 |
1690243200000 | 439.2 |
1690329600000 | 442.72 |
1690416000000 | 445.71 |
1690502400000 | 443.82 |
1690761600000 | 447.15 |
1690848000000 | 447.12 |
1690934400000 | 444.46 |
1691020800000 | 442.55 |
1691107200000 | 437.42 |
1691366400000 | 439.49 |
1691452800000 | 441.27 |
1691539200000 | 441.5 |
1691625600000 | 440.1 |
1691712000000 | 438.64 |
1691971200000 | 438.63 |
1692057600000 | 437.88 |
1692144000000 | 438.61 |
1692230400000 | 436.94 |
1692316800000 | 431.73 |
1692576000000 | 433.37 |
1692662400000 | 438.91 |
1692748800000 | 436.69 |
1692835200000 | 438.12 |
1692921600000 | 439.62 |
1693180800000 | 443.17 |
1693267200000 | 441.96 |
1693353600000 | 438.79 |
1693440000000 | 441.6 |
1693526400000 | 444.08 |
1693785600000 | 445.61 |
1693872000000 | 448.69 |
1693958400000 | 452.24 |
1694044800000 | 449.13 |
1694131200000 | 450.06 |
1694390400000 | 448.23 |
1694476800000 | 448.18 |
1694563200000 | 446.34 |
1694649600000 | 451.88 |
1694736000000 | 453.99 |
1694995200000 | 449.13 |
1695081600000 | 450.54 |
1695168000000 | 451.19 |
1695254400000 | 448.51 |
1695340800000 | 449.99 |
1695600000000 | 451.11 |
1695686400000 | 446.35 |
1695772800000 | 453.22 |
1695859200000 | 454.05 |
1695945600000 | 452.16 |
1696204800000 | 451.7 |
1696291200000 | 443.7 |
1696377600000 | 441.96 |
1696464000000 | 436.42 |
1696550400000 | 439.37 |
1696809600000 | 443.24 |
1696896000000 | 443.2 |
1696982400000 | 445.61 |
1697068800000 | 446.67 |
1697155200000 | 448.65 |
1697414400000 | 445.24 |
1697500800000 | 441.25 |
1697587200000 | 442.75 |
1697673600000 | 435.49 |
1697760000000 | 431.66 |
1698019200000 | 423.53 |
1698105600000 | 427.58 |
1698192000000 | 428.17 |
1698278400000 | 421.83 |
1698364800000 | 421.2 |
1698624000000 | 415.5 |
1698710400000 | 414.0299 |
1698796800000 | 410.01 |
1698883200000 | 414.68 |
1698969600000 | 417.37 |
1699228800000 | 422.65 |
1699315200000 | 418.76 |
1699401600000 | 416.93 |
1699488000000 | 416.42 |
1699574400000 | 415.19 |
1699833600000 | 414.42 |
1699920000000 | 411.19 |
1700006400000 | 416.45 |
1700092800000 | 416.43 |
1700179200000 | 415.01 |
1700438400000 | 414.13 |
1700524800000 | 416.96 |
1700611200000 | 418.37 |
1700697600000 | 413.9 |
1700784000000 | 413.39 |
1701043200000 | 414.38 |
1701129600000 | 412.58 |
1701216000000 | 413.92 |
1701302400000 | 413.18 |
1701388800000 | 416.63 |
1701648000000 | 421.56 |
1701734400000 | 419.25 |
1701820800000 | 417.86 |
1701907200000 | 415.33 |
1701993600000 | 417.36 |
1702252800000 | 415.74 |
1702339200000 | 413.26 |
1702425600000 | 407.29 |
1702512000000 | 406.0899 |
1702598400000 | 410.05 |
1702857600000 | 409.41 |
1702944000000 | 410.47 |
1703030400000 | 414.38 |
1703116800000 | 414.18 |
1703203200000 | 415.81 |
1703635200000 | 416.39 |
1703721600000 | 421.55 |
1703808000000 | 422.57 |
1704153600000 | 429.66 |
1704240000000 | 427.31 |
1704326400000 | 429.43 |
1704412800000 | 429.43 |
1704672000000 | 427.79 |
1704758400000 | 426.58 |
1704844800000 | 424.43 |
1704931200000 | 424.69 |
1705017600000 | 424.51 |
1705276800000 | 425.67 |
1705363200000 | 427.95 |
1705449600000 | 424 |
1705536000000 | 424.9 |
1705622400000 | 424.5 |
1705881600000 | 420.88 |
1705968000000 | 418.32 |
1706054400000 | 415.42 |
1706140800000 | 418.71 |
1706227200000 | 417.75 |
1706486400000 | 420.5 |
1706572800000 | 417.69 |
1706659200000 | 415.7 |
1706745600000 | 416.68 |
1706832000000 | 419.37 |
1707091200000 | 421.22 |
1707177600000 | 424.27 |
1707264000000 | 425.74 |
1707350400000 | 423.66 |
1707436800000 | 422.06 |
1707696000000 | 422.46 |
1707782400000 | 427.83 |
1707868800000 | 427.22 |
1707955200000 | 427.52 |
1708041600000 | 430.39 |
1708300800000 | 430.53 |
1708387200000 | 429.8 |
1708473600000 | 432.22 |
1708560000000 | 434.44 |
1708646400000 | 427.21 |
1708905600000 | 425.13 |
1708992000000 | 427.06 |
1709078400000 | 427.36 |
1709164800000 | 427.61 |
1709251200000 | 425.61 |
1709510400000 | 424.41 |
1709596800000 | 423.85 |
1709683200000 | 426 |
1709769600000 | 426.67 |
1709856000000 | 429.61 |
1710115200000 | 429.4 |
1710201600000 | 430.03 |
1710288000000 | 431.51 |
1710374400000 | 437.85 |
1710460800000 | 435.68 |
1710720000000 | 433.75 |
1710806400000 | 433.42 |
1710892800000 | 433.59 |
1710979200000 | 438.43 |
1711065600000 | 437.31 |
1711324800000 | 435.74 |
1711411200000 | 440.96 |
1711497600000 | 439.84 |
1711584000000 | 437.77 |
1712016000000 | 443.57 |
1712102400000 | 438.5 |
1712188800000 | 439.95 |
1712275200000 | 440.67 |
1712534400000 | 439.03 |
1712620800000 | 442.6 |
1712707200000 | 446.34 |
1712793600000 | 450.16 |
1712880000000 | 453.03 |
1713139200000 | 446.27 |
1713225600000 | 439.34 |
1713312000000 | 436.19 |
1713398400000 | 437.58 |
1713484800000 | 431.29 |
1713744000000 | 440.08 |
1713830400000 | 436.97 |
1713916800000 | 437.16 |
1714003200000 | 434.87 |
1714089600000 | 434.96 |
1714348800000 | 435.91 |
1714435200000 | 438.14 |
1714521600000 | 438.38 |
1714608000000 | 439.38 |
1714694400000 | 438.58 |
1714953600000 | 441.53 |
1715040000000 | 442.35 |
1715126400000 | 442.61 |
1715212800000 | 438.42 |
1715299200000 | 441.93 |
1715558400000 | 441.09 |
1715644800000 | 440.07 |
1715731200000 | 438.49 |
1715817600000 | 442.05 |
1715904000000 | 443.88 |
1716163200000 | 446.6 |
1716249600000 | 445.21 |
1716336000000 | 444.37 |
1716422400000 | 446.96 |
1716508800000 | 442.95 |
1716768000000 | 440.98 |
1716854400000 | 441.56 |
1716940800000 | 439.2 |
1717027200000 | 435.59 |
1717113600000 | 433.19 |
1717372800000 | 437.87 |
1717459200000 | 440.71 |
1717545600000 | 437.39 |
1717632000000 | 436.86 |
1717718400000 | 440.89 |
1717977600000 | 439.05 |
1718064000000 | 435.15 |
1718150400000 | 431.34 |
1718236800000 | 434.93 |
1718323200000 | 431.69 |
1718582400000 | 428.65 |
1718668800000 | 429.54 |
1718755200000 | 429.96 |
1718841600000 | 432.39 |
1718928000000 | 436.57 |
1719187200000 | 432.94 |
1719273600000 | 433.8 |
1719360000000 | 433.4 |
1719446400000 | 431.57 |
1719532800000 | 433.63 |
1719792000000 | 435.51 |
1719878400000 | 434.86 |
1719964800000 | 436.6 |
1720051200000 | 437.94 |
1720137600000 | 438.04 |
1720396800000 | 440.41 |
1720483200000 | 442.55 |
1720569600000 | 442.85 |
1720656000000 | 442.92 |
1720742400000 | 443.95 |
1721001600000 | 442.8 |
1721088000000 | 441.67 |
1721174400000 | 442.4 |
1721260800000 | 446.19 |
1721347200000 | 442.75 |
1721606400000 | 441.24 |
1721692800000 | 442.15 |
1721779200000 | 441.16 |
1721865600000 | 439.24 |
1721952000000 | 440.36 |
1722211200000 | 443.92 |
1722297600000 | 441 |
1722384000000 | 445.9 |
1722470400000 | 444.49 |
1722556800000 | 440.4 |
1722816000000 | 423.14 |
1722902400000 | 426.37 |
1722988800000 | 431.82 |
1723075200000 | 435.75 |
1723161600000 | 436.12 |
1723420800000 | 435.48 |
1723507200000 | 438.74 |
1723593600000 | 441.63 |
1723680000000 | 445.07 |
1723766400000 | 453.48 |
1724025600000 | 459.26 |
1724112000000 | 462.82 |
1724198400000 | 463.85 |
1724284800000 | 462.03 |
1724371200000 | 464.03 |
STOXX ASEAN Select Dividend 30 | STOXX Asia Total Market | |
---|---|---|
2017 | 16.8749402 | 12.4315283 |
2018 | -12.0094066 | -10.2871596 |
2019 | 2.1957095 | 15.3660798 |
2020 | -10.3969842 | 4.3546018 |
2021 | 16.1446688 | 11.9599851 |
2022 | -8.8787945 | -13.2688212 |
2023 | -5.9713316 | 10.1413262 |
2024 | 9.762487 | 21.1090199 |
Methodology
The STOXX ASEAN Select Dividend 30 Index is derived from the STOXX Asia Total Market Index (TMI). In a first step, all companies from the following countries are selected: Malaysia, Philippines, Vietnam, Thailand, Singapore and Indonesia.
To be included in the index, a company must have a minimum three-month average daily trading volume (3M ADTV) of USD2 mn. Excluded are stocks that have a payout ratio higher than 80% and stocks of real estate investment trusts (REITs). Vietnamese stocks whose foreign investment capacities are below 4% are excluded as well.
Finally, all remaining stocks are ranked by their 12-month historical dividend yield. The top 30 stocks are selected by applying a 20-40 buffer rule.
A cap of maximum 7 companies per countries (5 for Thailand) is allowed to prevent any one country from having too much weight in the index. (Note: There is no minimum requirement). The index is equally weighted.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0271009547 | SXAE3DP | SXAE3DP INDEX | .SXAE3DP |
Net Return EUR | CH0271010149 | SXAE3DR | .SXAE3DR | |
Gross Return EUR | CH0271010164 | SXAE3DGR | .SXAE3DGR | |
Gross Return USD | CH0271025550 | SXAE3DGV | .SXAE3DGV | |
Net Return USD | CH0271025220 | SXAE3DV | .SXAE3DV | |
Price USD | CH0271010206 | SXAE3DL | SXAE3DL INDEX | .SXAE3DL |
Quick Facts
Weighting | Equally weighted before capping |
Cap Factor | Thailand at 15% |
No. of components | Fixed, 30 |
Review frequency | Quarterly, in Mar., Jun., Sep., Dec. |
Calculation/distribution | Price, net and gross return in EUR and USD |
Calculation hours | Realtime: 00:01 - 18:00 CET End-of-Day: 18:00 CET |
Base value/base date | 100 as of Mar. 31, 2004 |
History | Available from Mar. 22, 2004 |
Inception date | Mar. 12, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HO CHI MINH CTDEV. JST. CMLBK. | Banks | Vietnam | 5.337% |
PETROVIETNAM GAS | Energy | Vietnam | 4.872% |
HOANG HUY INV.FNSR. | Real Estate | Vietnam | 4.505% |
ADARO ENERGY INDONESIA TBK PT | Energy | Indonesia | 3.582% |
CIMB Group Holdings Bhd | Banks | Malaysia | 3.419% |
Bank Rakyat Indonesia | Banks | Indonesia | 3.351% |
AMMB Holdings Bhd | Banks | Malaysia | 3.336% |
SEMEN INDONESIA PERSERO TBK PT | Construction and Materials | Indonesia | 3.304% |
United Overseas Bank Ltd. | Banks | Singapore | 3.275% |
Astra International Tbk PT | Automobiles and Parts | Indonesia | 3.273% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.