Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX Europe Maximum Dividend 40
Index Description
The STOXX Europe Maximum Dividend 40 is designed to maximize the dividend yield of the index portfolio. The index comprises 40 stocks from the STOXX Europe 600 with the highest expected dividend yield. The dividend yield is calculated on the basis of a three-month dividend forecast and the closing price of the securities at the time of selection.
Key facts
- Quarterly review to track as closely as possible the performance of the highest dividend-yielding companies and to take into account the fact that dividend payments take place frequently throughout the year in North America
- Portfolio is screened for liquidity based on two criteria: index constituents must have a three-month average daily trading volume (3-month ADTV) of at least 4 million euros and stocks are selected on the basis of their liquidity-adjusted dividend yield
- Well-diversified, due to 10% component capping
- Weighting of single components is based on their expected liquidity-adjusted dividend yield: the higher the dividend yield of a company and the higher its liquidity, the higher its weighting in the index
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 Europe Maximum Dividend 40 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.4 | 1.4 | 381.3 |
STOXX Europe 600 | 13,409.1 | 10,702.4 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Banks | 26.0 |
---|---|
Telecommunications | 13.9 |
Food, Beverage and Tobacco | 11.7 |
Energy | 8.9 |
Utilities | 6.6 |
Financial Services | 5.7 |
Insurance | 4.7 |
Consumer Products and Services | 4.1 |
Basic Resources | 4.0 |
Industrial Goods and Services | 3.2 |
Country weighting
UK | 32.1 |
---|---|
Italy | 21.7 |
Spain | 15.8 |
Finland | 9.2 |
France | 6.9 |
Sweden | 6.4 |
Norway | 3.8 |
Ireland | 2.2 |
Denmark | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Maximum Dividend 40 | 1.5 | 7.5 | 9.5 | 34.8 | 50.5 | N/A | N/A | 9.6 | 10.6 | 8.6 |
STOXX Europe 600 | 1.2 | 10.0 | 14.2 | 21.4 | 45.4 | N/A | N/A | 14.4 | 6.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Maximum Dividend 40 | N/A | N/A | 12.0 | 16.3 | 21.4 | N/A | N/A | 0.5 | 0.5 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Maximum Dividend 40 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 8.4 | 7.5 | 7.4 | 7.7 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Maximum Dividend 40 | 0.9 | 0.9 | 0.9 | 1.0 | 1.1 | 0.5 | -0.3 | -0.6 | 0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
DIVIDEND INDICES
STOXX Europe Maximum Dividend 40
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 Europe Maximum Dividend 40 | 13.5 | 10.0 | 10.5 | 10.5 | 1.2 | 15.4 | 1.0 | 3.2 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.7 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe Maximum Dividend 40 | |
---|---|
977961600000 | 100 |
978048000000 | 99.31 |
978307200000 | 99.31 |
978393600000 | 99.02 |
978480000000 | 99.84 |
978566400000 | 99.31 |
978652800000 | 99.54 |
978912000000 | 100.01 |
978998400000 | 100.08 |
979084800000 | 99.21 |
979171200000 | 99.33 |
979257600000 | 97.52 |
979516800000 | 98.43 |
979603200000 | 97.54 |
979689600000 | 99.25 |
979776000000 | 98.44 |
979862400000 | 97.9 |
980121600000 | 97.93 |
980208000000 | 98.71 |
980294400000 | 99.33 |
980380800000 | 99.53 |
980467200000 | 100.21 |
980726400000 | 100.93 |
980812800000 | 101.48 |
980899200000 | 100.7 |
980985600000 | 101.34 |
981072000000 | 101.08 |
981331200000 | 101.25 |
981417600000 | 102.06 |
981504000000 | 101.49 |
981590400000 | 102.57 |
981676800000 | 101.88 |
981936000000 | 102.18 |
982022400000 | 103.6 |
982108800000 | 104.2 |
982195200000 | 104.95 |
982281600000 | 103.47 |
982540800000 | 102.87 |
982627200000 | 103.01 |
982713600000 | 103.81 |
982800000000 | 104 |
982886400000 | 102.53 |
983145600000 | 102.12 |
983232000000 | 102.23 |
983318400000 | 102.54 |
983404800000 | 102.23 |
983491200000 | 103.1 |
983750400000 | 103.45 |
983836800000 | 102.69 |
983923200000 | 102.75 |
984009600000 | 102.1 |
984096000000 | 102.06 |
984355200000 | 101.09 |
984441600000 | 99.84 |
984528000000 | 98.67 |
984614400000 | 100.28 |
984700800000 | 98.28 |
984960000000 | 98.86 |
985046400000 | 99.4 |
985132800000 | 98.57 |
985219200000 | 95.88 |
985305600000 | 97.48 |
985564800000 | 99.24 |
985651200000 | 100.95 |
985737600000 | 100.28 |
985824000000 | 100.81 |
985910400000 | 100.64 |
986169600000 | 100.6 |
986256000000 | 99.44 |
986342400000 | 99.33 |
986428800000 | 100.52 |
986515200000 | 99.89 |
986774400000 | 101.72 |
986860800000 | 103.53 |
986947200000 | 103.91 |
987033600000 | 103.52 |
987120000000 | 103.52 |
987379200000 | 103.52 |
987465600000 | 103.95 |
987552000000 | 104.74 |
987638400000 | 105.53 |
987724800000 | 105.09 |
987984000000 | 104.59 |
988070400000 | 104.77 |
988156800000 | 104.57 |
988243200000 | 103.46 |
988329600000 | 105.49 |
988588800000 | 106.08 |
988675200000 | 105.91 |
988761600000 | 105.76 |
988848000000 | 104.75 |
988934400000 | 105.79 |
989193600000 | 106.39 |
989280000000 | 106.68 |
989366400000 | 106.14 |
989452800000 | 108.09 |
989539200000 | 108.27 |
989798400000 | 107.45 |
989884800000 | 107.77 |
989971200000 | 108.25 |
990057600000 | 110.12 |
990144000000 | 111.2 |
990403200000 | 111.99 |
990489600000 | 112.66 |
990576000000 | 112.4 |
990662400000 | 112.03 |
990748800000 | 111.98 |
991008000000 | 111.92 |
991094400000 | 111.68 |
991180800000 | 111.78 |
991267200000 | 112.66 |
991353600000 | 112.59 |
991612800000 | 113.24 |
991699200000 | 113.62 |
991785600000 | 113.33 |
991872000000 | 112.93 |
991958400000 | 112.49 |
992217600000 | 111.86 |
992304000000 | 110.43 |
992390400000 | 110.68 |
992476800000 | 108.8 |
992563200000 | 108.7 |
992822400000 | 107.9 |
992908800000 | 108.29 |
992995200000 | 108.16 |
993081600000 | 108.69 |
993168000000 | 108.43 |
993427200000 | 108.32 |
993513600000 | 107.02 |
993600000000 | 107.56 |
993686400000 | 109.32 |
993772800000 | 109.5 |
994032000000 | 110.63 |
994118400000 | 109.39 |
994204800000 | 109.25 |
994291200000 | 109.54 |
994377600000 | 108.41 |
994636800000 | 108.15 |
994723200000 | 107.43 |
994809600000 | 106.46 |
994896000000 | 107.26 |
994982400000 | 107.5 |
995241600000 | 106.75 |
995328000000 | 105.5 |
995414400000 | 104.79 |
995500800000 | 105.76 |
995587200000 | 105.54 |
995846400000 | 105.2 |
995932800000 | 103.57 |
996019200000 | 102.06 |
996105600000 | 102.39 |
996192000000 | 103.38 |
996451200000 | 104.17 |
996537600000 | 105.33 |
996624000000 | 105.56 |
996710400000 | 105.28 |
996796800000 | 104.96 |
997056000000 | 104.94 |
997142400000 | 104.81 |
997228800000 | 104.13 |
997315200000 | 103.37 |
997401600000 | 102.88 |
997660800000 | 102.64 |
997747200000 | 103.35 |
997833600000 | 102.84 |
997920000000 | 102.39 |
998006400000 | 101.72 |
998265600000 | 101.98 |
998352000000 | 102.53 |
998438400000 | 102.7 |
998524800000 | 103.01 |
998611200000 | 103.85 |
998870400000 | 103.99 |
998956800000 | 103.96 |
999043200000 | 104.24 |
999129600000 | 103.23 |
999216000000 | 103.82 |
999475200000 | 103.51 |
999561600000 | 105.15 |
999648000000 | 105.1 |
999734400000 | 103.51 |
999820800000 | 101.59 |
1000080000000 | 100.4 |
1000166400000 | 95.41 |
1000252800000 | 95.75 |
1000339200000 | 96.77 |
1000425600000 | 92.91 |
1000684800000 | 92.15 |
1000771200000 | 91.06 |
1000857600000 | 89.2 |
1000944000000 | 86.45 |
1001030400000 | 82.9 |
1001289600000 | 84.97 |
1001376000000 | 86.57 |
1001462400000 | 87.94 |
1001548800000 | 88.86 |
1001635200000 | 91.08 |
1001894400000 | 90.42 |
1001980800000 | 90.15 |
1002067200000 | 91.36 |
1002153600000 | 93.08 |
1002240000000 | 92.63 |
1002499200000 | 91.3 |
1002585600000 | 91.14 |
1002672000000 | 92.77 |
1002758400000 | 95.06 |
1002844800000 | 95.28 |
1003104000000 | 94.95 |
1003190400000 | 95.4 |
1003276800000 | 96.72 |
1003363200000 | 95.25 |
1003449600000 | 93.99 |
1003708800000 | 93.94 |
1003795200000 | 94.91 |
1003881600000 | 95.14 |
1003968000000 | 94.73 |
1004054400000 | 96.23 |
1004313600000 | 95.1 |
1004400000000 | 93.56 |
1004486400000 | 94.5 |
1004572800000 | 93.97 |
1004659200000 | 94.66 |
1004918400000 | 95.9 |
1005004800000 | 96.12 |
1005091200000 | 96.57 |
1005177600000 | 97.97 |
1005264000000 | 97.83 |
1005523200000 | 96.49 |
1005609600000 | 98.84 |
1005696000000 | 99.83 |
1005782400000 | 99.8 |
1005868800000 | 100.05 |
1006128000000 | 100.1 |
1006214400000 | 99.63 |
1006300800000 | 99.57 |
1006387200000 | 99.69 |
1006473600000 | 99.76 |
1006732800000 | 100.35 |
1006819200000 | 99.96 |
1006905600000 | 99.69 |
1006992000000 | 98.93 |
1007078400000 | 98.31 |
1007337600000 | 98.43 |
1007424000000 | 98.9 |
1007510400000 | 100.22 |
1007596800000 | 100.8 |
1007683200000 | 100.89 |
1007942400000 | 100.03 |
1008028800000 | 99.79 |
1008115200000 | 98.81 |
1008201600000 | 97.8 |
1008288000000 | 97.44 |
1008547200000 | 98.89 |
1008633600000 | 98.89 |
1008720000000 | 98.57 |
1008806400000 | 98.4 |
1008892800000 | 99.28 |
1009411200000 | 101.36 |
1009497600000 | 101.78 |
1009756800000 | 101.44 |
1009843200000 | 101.44 |
1009929600000 | 99.57 |
1010016000000 | 101.42 |
1010102400000 | 102.91 |
1010361600000 | 102.51 |
1010448000000 | 102.26 |
1010534400000 | 102.26 |
1010620800000 | 101.7 |
1010707200000 | 102.04 |
1010966400000 | 100.98 |
1011052800000 | 101.65 |
1011139200000 | 101.12 |
1011225600000 | 101.47 |
1011312000000 | 101.69 |
1011571200000 | 101.57 |
1011657600000 | 100.93 |
1011744000000 | 101.77 |
1011830400000 | 102.44 |
1011916800000 | 102.21 |
1012176000000 | 103.31 |
1012262400000 | 101.92 |
1012348800000 | 101.6 |
1012435200000 | 102.84 |
1012521600000 | 103.59 |
1012780800000 | 102.81 |
1012867200000 | 101.94 |
1012953600000 | 101.04 |
1013040000000 | 101.36 |
1013126400000 | 101.73 |
1013385600000 | 102.3 |
1013472000000 | 103.43 |
1013558400000 | 104.1 |
1013644800000 | 104.17 |
1013731200000 | 104.32 |
1013990400000 | 103.51 |
1014076800000 | 102.27 |
1014163200000 | 101.78 |
1014249600000 | 102.1 |
1014336000000 | 101.69 |
1014595200000 | 103.39 |
1014681600000 | 104.88 |
1014768000000 | 106.16 |
1014854400000 | 104.75 |
1014940800000 | 106.19 |
1015200000000 | 108.16 |
1015286400000 | 108.29 |
1015372800000 | 107.54 |
1015459200000 | 109.03 |
1015545600000 | 109.97 |
1015804800000 | 109.72 |
1015891200000 | 109.05 |
1015977600000 | 109.41 |
1016064000000 | 109.12 |
1016150400000 | 109.6 |
1016409600000 | 110.21 |
1016496000000 | 110.3 |
1016582400000 | 109.91 |
1016668800000 | 110.03 |
1016755200000 | 110.64 |
1017014400000 | 110.17 |
1017100800000 | 110.35 |
1017187200000 | 110.63 |
1017273600000 | 111.75 |
1017360000000 | 111.75 |
1017619200000 | 111.75 |
1017705600000 | 111.98 |
1017792000000 | 112.06 |
1017878400000 | 111.7 |
1017964800000 | 112.15 |
1018224000000 | 111.27 |
1018310400000 | 111.54 |
1018396800000 | 112.91 |
1018483200000 | 111.99 |
1018569600000 | 112.82 |
1018828800000 | 113.16 |
1018915200000 | 114.57 |
1019001600000 | 114.7 |
1019088000000 | 114.12 |
1019174400000 | 114.41 |
1019433600000 | 114.62 |
1019520000000 | 114.45 |
1019606400000 | 114.2 |
1019692800000 | 112.47 |
1019779200000 | 112.69 |
1020038400000 | 112.43 |
1020124800000 | 113.13 |
1020211200000 | 112.73 |
1020297600000 | 113.21 |
1020384000000 | 112.93 |
1020643200000 | 112.66 |
1020729600000 | 112.38 |
1020816000000 | 114.07 |
1020902400000 | 113.2 |
1020988800000 | 112.72 |
1021248000000 | 113.68 |
1021334400000 | 114.19 |
1021420800000 | 113.76 |
1021507200000 | 113.31 |
1021593600000 | 112.4 |
1021852800000 | 111.98 |
1021939200000 | 111.87 |
1022025600000 | 110.68 |
1022112000000 | 111.23 |
1022198400000 | 111.47 |
1022457600000 | 111.25 |
1022544000000 | 110.37 |
1022630400000 | 109.89 |
1022716800000 | 109.06 |
1022803200000 | 109.44 |
1023062400000 | 109.06 |
1023148800000 | 107.66 |
1023235200000 | 107.13 |
1023321600000 | 106.82 |
1023408000000 | 106.12 |
1023667200000 | 106.26 |
1023753600000 | 106.67 |
1023840000000 | 105.57 |
1023926400000 | 104.5 |
1024012800000 | 101.29 |
1024272000000 | 103.96 |
1024358400000 | 103.53 |
1024444800000 | 101.74 |
1024531200000 | 99.51 |
1024617600000 | 99.52 |
1024876800000 | 98.3 |
1024963200000 | 99.4 |
1025049600000 | 97.76 |
1025136000000 | 97.57 |
1025222400000 | 99.16 |
1025481600000 | 99.75 |
1025568000000 | 98.44 |
1025654400000 | 96.66 |
1025740800000 | 97.36 |
1025827200000 | 99.81 |
1026086400000 | 100.03 |
1026172800000 | 99.07 |
1026259200000 | 97.74 |
1026345600000 | 95.05 |
1026432000000 | 94.27 |
1026691200000 | 89.98 |
1026777600000 | 89.5 |
1026864000000 | 90.94 |
1026950400000 | 92.8 |
1027036800000 | 90.04 |
1027296000000 | 87.87 |
1027382400000 | 87.31 |
1027468800000 | 85.57 |
1027555200000 | 88.1 |
1027641600000 | 87.53 |
1027900800000 | 90.47 |
1027987200000 | 90.74 |
1028073600000 | 91.46 |
1028160000000 | 88.14 |
1028246400000 | 89.17 |
1028505600000 | 87.53 |
1028592000000 | 89.92 |
1028678400000 | 89.19 |
1028764800000 | 91.68 |
1028851200000 | 92.08 |
1029110400000 | 91.03 |
1029196800000 | 91.83 |
1029283200000 | 90.98 |
1029369600000 | 92.1 |
1029456000000 | 92.2 |
1029715200000 | 94.3 |
1029801600000 | 93.03 |
1029888000000 | 93.84 |
1029974400000 | 95.31 |
1030060800000 | 94.45 |
1030320000000 | 94.51 |
1030406400000 | 95.61 |
1030492800000 | 93.63 |
1030579200000 | 92.67 |
1030665600000 | 93.57 |
1030924800000 | 92.6 |
1031011200000 | 90.46 |
1031097600000 | 91.53 |
1031184000000 | 91.02 |
1031270400000 | 92.72 |
1031529600000 | 92.36 |
1031616000000 | 94.74 |
1031702400000 | 95.5 |
1031788800000 | 93.16 |
1031875200000 | 91.88 |
1032134400000 | 91.75 |
1032220800000 | 91.29 |
1032307200000 | 88.5 |
1032393600000 | 87.33 |
1032480000000 | 87.81 |
1032739200000 | 85.33 |
1032825600000 | 83.22 |
1032912000000 | 85.02 |
1032998400000 | 87.57 |
1033084800000 | 88.14 |
1033344000000 | 85.13 |
1033430400000 | 85.63 |
1033516800000 | 87.09 |
1033603200000 | 86.98 |
1033689600000 | 85.94 |
1033948800000 | 84.89 |
1034035200000 | 84.05 |
1034121600000 | 83.33 |
1034208000000 | 83.54 |
1034294400000 | 87.42 |
1034553600000 | 86.09 |
1034640000000 | 90.4 |
1034726400000 | 89.65 |
1034812800000 | 92.15 |
1034899200000 | 91.99 |
1035158400000 | 92.71 |
1035244800000 | 92.28 |
1035331200000 | 90.54 |
1035417600000 | 92.96 |
1035504000000 | 92.23 |
1035763200000 | 92.98 |
1035849600000 | 90.15 |
1035936000000 | 90.95 |
1036022400000 | 91.55 |
1036108800000 | 89.91 |
1036368000000 | 92.87 |
1036454400000 | 93.44 |
1036540800000 | 92.95 |
1036627200000 | 92.47 |
1036713600000 | 91.55 |
1036972800000 | 90.9 |
1037059200000 | 91.91 |
1037145600000 | 90.73 |
1037232000000 | 91.11 |
1037318400000 | 91.66 |
1037577600000 | 92.55 |
1037664000000 | 92.29 |
1037750400000 | 91.8 |
1037836800000 | 94.13 |
1037923200000 | 94.85 |
1038182400000 | 93.67 |
1038268800000 | 91.78 |
1038355200000 | 93.78 |
1038441600000 | 94.84 |
1038528000000 | 95.22 |
1038787200000 | 95.05 |
1038873600000 | 94.02 |
1038960000000 | 93.09 |
1039046400000 | 92.71 |
1039132800000 | 91.94 |
1039392000000 | 90.5 |
1039478400000 | 89.56 |
1039564800000 | 91.04 |
1039651200000 | 89.44 |
1039737600000 | 88.95 |
1039996800000 | 90.6 |
1040083200000 | 89.58 |
1040169600000 | 88.34 |
1040256000000 | 88.13 |
1040342400000 | 88.88 |
1040601600000 | 88.69 |
1040688000000 | 88.44 |
1040774400000 | 88.44 |
1040860800000 | 88.44 |
1040947200000 | 86.16 |
1041206400000 | 87.38 |
1041292800000 | 88.13 |
1041379200000 | 88.13 |
1041465600000 | 90.6 |
1041552000000 | 90.53 |
1041811200000 | 89.98 |
1041897600000 | 89.39 |
1041984000000 | 88.14 |
1042070400000 | 88.4 |
1042156800000 | 88.62 |
1042416000000 | 88.13 |
1042502400000 | 88.34 |
1042588800000 | 87.27 |
1042675200000 | 87.31 |
1042761600000 | 85.99 |
1043020800000 | 85.33 |
1043107200000 | 84.52 |
1043193600000 | 83.16 |
1043280000000 | 82.58 |
1043366400000 | 82.27 |
1043625600000 | 79.45 |
1043712000000 | 79.52 |
1043798400000 | 78.73 |
1043884800000 | 80.97 |
1043971200000 | 80.86 |
1044230400000 | 82.62 |
1044316800000 | 80.33 |
1044403200000 | 82.26 |
1044489600000 | 80.55 |
1044576000000 | 80.04 |
1044835200000 | 80.04 |
1044921600000 | 80.81 |
1045008000000 | 79.8 |
1045094400000 | 79.19 |
1045180800000 | 79.24 |
1045440000000 | 80.51 |
1045526400000 | 81.42 |
1045612800000 | 80.42 |
1045699200000 | 79.24 |
1045785600000 | 79.69 |
1046044800000 | 79.53 |
1046131200000 | 76.46 |
1046217600000 | 76.09 |
1046304000000 | 76.01 |
1046390400000 | 77.45 |
1046649600000 | 77.66 |
1046736000000 | 76.38 |
1046822400000 | 75.33 |
1046908800000 | 75.02 |
1046995200000 | 73.56 |
1047254400000 | 72.57 |
1047340800000 | 72.93 |
1047427200000 | 70.97 |
1047513600000 | 75.29 |
1047600000000 | 77.16 |
1047859200000 | 79.38 |
1047945600000 | 80.35 |
1048032000000 | 81.48 |
1048118400000 | 80.93 |
1048204800000 | 83.38 |
1048464000000 | 79.82 |
1048550400000 | 80.49 |
1048636800000 | 80.21 |
1048723200000 | 79.06 |
1048809600000 | 78.53 |
1049068800000 | 76.1 |
1049155200000 | 76.87 |
1049241600000 | 80 |
1049328000000 | 80.59 |
1049414400000 | 82.05 |
1049673600000 | 85.52 |
1049760000000 | 83.98 |
1049846400000 | 83.8 |
1049932800000 | 82.65 |
1050019200000 | 84 |
1050278400000 | 84.77 |
1050364800000 | 86.5 |
1050451200000 | 85.77 |
1050537600000 | 86.31 |
1050624000000 | 86.31 |
1050883200000 | 86.31 |
1050969600000 | 87.21 |
1051056000000 | 88.42 |
1051142400000 | 87.13 |
1051228800000 | 85.76 |
1051488000000 | 88.18 |
1051574400000 | 88.25 |
1051660800000 | 88.37 |
1051747200000 | 88.08 |
1051833600000 | 88.54 |
1052092800000 | 89.52 |
1052179200000 | 91.27 |
1052265600000 | 90.01 |
1052352000000 | 87.59 |
1052438400000 | 88.69 |
1052697600000 | 88.63 |
1052784000000 | 88.66 |
1052870400000 | 89.2 |
1052956800000 | 90.57 |
1053043200000 | 90.82 |
1053302400000 | 87.68 |
1053388800000 | 88.08 |
1053475200000 | 86.78 |
1053561600000 | 87.86 |
1053648000000 | 87.69 |
1053907200000 | 87.53 |
1053993600000 | 87.94 |
1054080000000 | 89.84 |
1054166400000 | 90.22 |
1054252800000 | 91.81 |
1054512000000 | 93.28 |
1054598400000 | 92.19 |
1054684800000 | 93.03 |
1054771200000 | 92.97 |
1054857600000 | 95.2 |
1055116800000 | 94.41 |
1055203200000 | 94.32 |
1055289600000 | 95.57 |
1055376000000 | 96.15 |
1055462400000 | 94.9 |
1055721600000 | 96.73 |
1055808000000 | 97.78 |
1055894400000 | 98.29 |
1055980800000 | 96.76 |
1056067200000 | 97.02 |
1056326400000 | 95.3 |
1056412800000 | 94.75 |
1056499200000 | 96.24 |
1056585600000 | 95.93 |
1056672000000 | 95.73 |
1056931200000 | 94.99 |
1057017600000 | 92.9 |
1057104000000 | 94.45 |
1057190400000 | 94.89 |
1057276800000 | 94.72 |
1057536000000 | 96.8 |
1057622400000 | 96.53 |
1057708800000 | 96.3 |
1057795200000 | 95.62 |
1057881600000 | 96.94 |
1058140800000 | 98.1 |
1058227200000 | 97.82 |
1058313600000 | 97.08 |
1058400000000 | 96.29 |
1058486400000 | 96.18 |
1058745600000 | 95.9 |
1058832000000 | 96.04 |
1058918400000 | 95.68 |
1059004800000 | 96.96 |
1059091200000 | 96.84 |
1059350400000 | 97.17 |
1059436800000 | 97.4 |
1059523200000 | 98.21 |
1059609600000 | 99.01 |
1059696000000 | 98.29 |
1059955200000 | 97.45 |
1060041600000 | 97.87 |
1060128000000 | 96.77 |
1060214400000 | 97.42 |
1060300800000 | 98.16 |
1060560000000 | 98.3 |
1060646400000 | 98.7 |
1060732800000 | 99.19 |
1060819200000 | 100.42 |
1060905600000 | 100.65 |
1061164800000 | 101.78 |
1061251200000 | 102.19 |
1061337600000 | 102.35 |
1061424000000 | 103.21 |
1061510400000 | 103.7 |
1061769600000 | 103.11 |
1061856000000 | 102.03 |
1061942400000 | 102.64 |
1062028800000 | 102.62 |
1062115200000 | 100.65 |
1062374400000 | 101.51 |
1062460800000 | 102.49 |
1062547200000 | 103.2 |
1062633600000 | 102.7 |
1062720000000 | 101.71 |
1062979200000 | 101.49 |
1063065600000 | 100.15 |
1063152000000 | 99.8 |
1063238400000 | 100.09 |
1063324800000 | 99.58 |
1063584000000 | 99.82 |
1063670400000 | 100.53 |
1063756800000 | 100.77 |
1063843200000 | 101.78 |
1063929600000 | 101.29 |
1064188800000 | 100.68 |
1064275200000 | 100.41 |
1064361600000 | 100.67 |
1064448000000 | 99.45 |
1064534400000 | 98.63 |
1064793600000 | 98.2 |
1064880000000 | 96.37 |
1064966400000 | 97.09 |
1065052800000 | 98.11 |
1065139200000 | 99.98 |
1065398400000 | 100.31 |
1065484800000 | 99.54 |
1065571200000 | 99.56 |
1065657600000 | 100.9 |
1065744000000 | 100.02 |
1066003200000 | 102.13 |
1066089600000 | 101.69 |
1066176000000 | 103.47 |
1066262400000 | 103.77 |
1066348800000 | 103.61 |
1066608000000 | 103.35 |
1066694400000 | 103.41 |
1066780800000 | 101.62 |
1066867200000 | 100.94 |
1066953600000 | 100.9 |
1067212800000 | 101.89 |
1067299200000 | 102.99 |
1067385600000 | 103.83 |
1067472000000 | 104.78 |
1067558400000 | 105.43 |
1067817600000 | 106.5 |
1067904000000 | 106.12 |
1067990400000 | 106.02 |
1068076800000 | 106.12 |
1068163200000 | 106.76 |
1068422400000 | 106.19 |
1068508800000 | 105.62 |
1068595200000 | 105.64 |
1068681600000 | 105.56 |
1068768000000 | 105.11 |
1069027200000 | 103.79 |
1069113600000 | 103.62 |
1069200000000 | 103.75 |
1069286400000 | 103.44 |
1069372800000 | 103.29 |
1069632000000 | 105.09 |
1069718400000 | 105.45 |
1069804800000 | 105.6 |
1069891200000 | 105.73 |
1069977600000 | 104.99 |
1070236800000 | 106.42 |
1070323200000 | 105.58 |
1070409600000 | 105.58 |
1070496000000 | 105.33 |
1070582400000 | 104.52 |
1070841600000 | 104.24 |
1070928000000 | 105.47 |
1071014400000 | 104.22 |
1071100800000 | 104.99 |
1071187200000 | 104.55 |
1071446400000 | 104.45 |
1071532800000 | 103.5 |
1071619200000 | 103.71 |
1071705600000 | 104.6 |
1071792000000 | 105.08 |
1072051200000 | 104.64 |
1072137600000 | 105.47 |
1072224000000 | 105.78 |
1072656000000 | 105.9 |
1072742400000 | 106.53 |
1072828800000 | 106.6 |
1072915200000 | 106.6 |
1073001600000 | 107.25 |
1073260800000 | 107.88 |
1073347200000 | 107.81 |
1073433600000 | 107.78 |
1073520000000 | 108.86 |
1073606400000 | 108.56 |
1073865600000 | 108.69 |
1073952000000 | 108.76 |
1074038400000 | 110.43 |
1074124800000 | 110.73 |
1074211200000 | 111.89 |
1074470400000 | 111.73 |
1074556800000 | 111.14 |
1074643200000 | 111.66 |
1074729600000 | 111.21 |
1074816000000 | 110.42 |
1075075200000 | 110.2 |
1075161600000 | 109.87 |
1075248000000 | 111.24 |
1075334400000 | 110.92 |
1075420800000 | 110.7 |
1075680000000 | 110.49 |
1075766400000 | 110.52 |
1075852800000 | 110.17 |
1075939200000 | 109.88 |
1076025600000 | 110.2 |
1076284800000 | 111.91 |
1076371200000 | 111.92 |
1076457600000 | 112.47 |
1076544000000 | 113.08 |
1076630400000 | 113.33 |
1076889600000 | 113.92 |
1076976000000 | 115.45 |
1077062400000 | 115.62 |
1077148800000 | 117.51 |
1077235200000 | 116.77 |
1077494400000 | 116.6 |
1077580800000 | 115.47 |
1077667200000 | 116.77 |
1077753600000 | 116 |
1077840000000 | 115.6 |
1078099200000 | 117.63 |
1078185600000 | 118.35 |
1078272000000 | 118.27 |
1078358400000 | 118.7 |
1078444800000 | 117.75 |
1078704000000 | 118.56 |
1078790400000 | 117.44 |
1078876800000 | 116.19 |
1078963200000 | 112.88 |
1079049600000 | 113.66 |
1079308800000 | 112.07 |
1079395200000 | 112.2 |
1079481600000 | 115.01 |
1079568000000 | 113.62 |
1079654400000 | 114.52 |
1079913600000 | 112.64 |
1080000000000 | 113.55 |
1080086400000 | 113.28 |
1080172800000 | 114.22 |
1080259200000 | 114.19 |
1080518400000 | 115.59 |
1080604800000 | 115.44 |
1080691200000 | 115.44 |
1080777600000 | 116.57 |
1080864000000 | 118.5 |
1081123200000 | 119.32 |
1081209600000 | 119.16 |
1081296000000 | 119.11 |
1081382400000 | 119.49 |
1081814400000 | 120.76 |
1081900800000 | 118.93 |
1081987200000 | 118.51 |
1082073600000 | 119.62 |
1082332800000 | 120.19 |
1082419200000 | 121.15 |
1082505600000 | 120.29 |
1082592000000 | 121 |
1082678400000 | 121.45 |
1082937600000 | 122.12 |
1083024000000 | 121.78 |
1083110400000 | 120.76 |
1083196800000 | 119.68 |
1083283200000 | 118.9 |
1083542400000 | 119.6 |
1083628800000 | 119.92 |
1083715200000 | 120.36 |
1083801600000 | 118.68 |
1083888000000 | 118.69 |
1084147200000 | 115.61 |
1084233600000 | 116.98 |
1084320000000 | 116.16 |
1084406400000 | 117.65 |
1084492800000 | 116.97 |
1084752000000 | 115.59 |
1084838400000 | 116.19 |
1084924800000 | 117.66 |
1085011200000 | 117.05 |
1085097600000 | 117.13 |
1085356800000 | 118.08 |
1085443200000 | 117.48 |
1085529600000 | 118.89 |
1085616000000 | 120.04 |
1085702400000 | 120.19 |
1085961600000 | 120.25 |
1086048000000 | 119.87 |
1086134400000 | 120.35 |
1086220800000 | 120.97 |
1086307200000 | 121.65 |
1086566400000 | 122.4 |
1086652800000 | 122.52 |
1086739200000 | 122.65 |
1086825600000 | 123.27 |
1086912000000 | 123.31 |
1087171200000 | 121.48 |
1087257600000 | 122.47 |
1087344000000 | 123.61 |
1087430400000 | 123.78 |
1087516800000 | 124.01 |
1087776000000 | 124.47 |
1087862400000 | 123.39 |
1087948800000 | 124.02 |
1088035200000 | 123.48 |
1088121600000 | 123.83 |
1088380800000 | 124.5 |
1088467200000 | 123.82 |
1088553600000 | 123.34 |
1088640000000 | 122.47 |
1088726400000 | 121.53 |
1088985600000 | 121.59 |
1089072000000 | 121.4 |
1089158400000 | 121.11 |
1089244800000 | 121.27 |
1089331200000 | 121.29 |
1089590400000 | 121.06 |
1089676800000 | 121.51 |
1089763200000 | 120.93 |
1089849600000 | 120.13 |
1089936000000 | 120.73 |
1090195200000 | 120.56 |
1090281600000 | 120.01 |
1090368000000 | 120.7 |
1090454400000 | 119.43 |
1090540800000 | 120.54 |
1090800000000 | 119.41 |
1090886400000 | 120.32 |
1090972800000 | 121.07 |
1091059200000 | 121.64 |
1091145600000 | 122.14 |
1091404800000 | 122.05 |
1091491200000 | 122.34 |
1091577600000 | 121.57 |
1091664000000 | 121.99 |
1091750400000 | 119.87 |
1092009600000 | 118.61 |
1092096000000 | 119.4 |
1092182400000 | 119.08 |
1092268800000 | 119.07 |
1092355200000 | 118.96 |
1092614400000 | 119.69 |
1092700800000 | 119.74 |
1092787200000 | 120.09 |
1092873600000 | 120.21 |
1092960000000 | 119.84 |
1093219200000 | 121.49 |
1093305600000 | 121.23 |
1093392000000 | 121.89 |
1093478400000 | 122.48 |
1093564800000 | 123.68 |
1093824000000 | 123.6 |
1093910400000 | 122.76 |
1093996800000 | 123.44 |
1094083200000 | 123.69 |
1094169600000 | 124.6 |
1094428800000 | 124.86 |
1094515200000 | 124.62 |
1094601600000 | 124.55 |
1094688000000 | 124.02 |
1094774400000 | 124.07 |
1095033600000 | 124.85 |
1095120000000 | 124.57 |
1095206400000 | 123.94 |
1095292800000 | 124.68 |
1095379200000 | 125.17 |
1095638400000 | 124.4 |
1095724800000 | 124.27 |
1095811200000 | 124.34 |
1095897600000 | 123.08 |
1095984000000 | 123.83 |
1096243200000 | 123.48 |
1096329600000 | 124.05 |
1096416000000 | 124.6 |
1096502400000 | 123.81 |
1096588800000 | 124.98 |
1096848000000 | 126.71 |
1096934400000 | 125.82 |
1097020800000 | 125.13 |
1097107200000 | 125.61 |
1097193600000 | 125.18 |
1097452800000 | 125.73 |
1097539200000 | 124.88 |
1097625600000 | 125.28 |
1097712000000 | 124.25 |
1097798400000 | 124.56 |
1098057600000 | 123.91 |
1098144000000 | 124.92 |
1098230400000 | 123.65 |
1098316800000 | 124.37 |
1098403200000 | 124.4 |
1098662400000 | 122.63 |
1098748800000 | 123.4 |
1098835200000 | 124.46 |
1098921600000 | 124.98 |
1099008000000 | 124.58 |
1099267200000 | 125.41 |
1099353600000 | 127.02 |
1099440000000 | 127.33 |
1099526400000 | 126.58 |
1099612800000 | 127.39 |
1099872000000 | 127.02 |
1099958400000 | 127.31 |
1100044800000 | 127.07 |
1100131200000 | 128.08 |
1100217600000 | 128.53 |
1100476800000 | 128.35 |
1100563200000 | 127.75 |
1100649600000 | 128.59 |
1100736000000 | 128.93 |
1100822400000 | 128.32 |
1101081600000 | 128.32 |
1101168000000 | 128.79 |
1101254400000 | 128.63 |
1101340800000 | 129.05 |
1101427200000 | 129.28 |
1101686400000 | 129.2 |
1101772800000 | 129.24 |
1101859200000 | 130.42 |
1101945600000 | 131.55 |
1102032000000 | 131.53 |
1102291200000 | 130.93 |
1102377600000 | 131.65 |
1102464000000 | 131.69 |
1102550400000 | 130.42 |
1102636800000 | 130.9 |
1102896000000 | 131.75 |
1102982400000 | 132.08 |
1103068800000 | 132.76 |
1103155200000 | 134.11 |
1103241600000 | 133.92 |
1103500800000 | 134.67 |
1103587200000 | 133.91 |
1103673600000 | 134 |
1103760000000 | 133.8 |
1103846400000 | 134.06 |
1104105600000 | 133.8 |
1104192000000 | 133.62 |
1104278400000 | 133.44 |
1104364800000 | 133.78 |
1104451200000 | 133.89 |
1104710400000 | 134.35 |
1104796800000 | 135.53 |
1104883200000 | 134.83 |
1104969600000 | 135.39 |
1105056000000 | 136.44 |
1105315200000 | 136.35 |
1105401600000 | 135.47 |
1105488000000 | 134.6 |
1105574400000 | 135.15 |
1105660800000 | 136.04 |
1105920000000 | 136.55 |
1106006400000 | 137.11 |
1106092800000 | 137.78 |
1106179200000 | 137.57 |
1106265600000 | 137.21 |
1106524800000 | 137.49 |
1106611200000 | 138.39 |
1106697600000 | 138.11 |
1106784000000 | 138.96 |
1106870400000 | 138.76 |
1107129600000 | 139.89 |
1107216000000 | 141.45 |
1107302400000 | 141.9 |
1107388800000 | 142 |
1107475200000 | 144.03 |
1107734400000 | 145.25 |
1107820800000 | 146.1 |
1107907200000 | 145.09 |
1107993600000 | 145.11 |
1108080000000 | 146.6 |
1108339200000 | 147.01 |
1108425600000 | 147.24 |
1108512000000 | 145.97 |
1108598400000 | 146.23 |
1108684800000 | 146.54 |
1108944000000 | 146.01 |
1109030400000 | 144.79 |
1109116800000 | 144.05 |
1109203200000 | 143.5 |
1109289600000 | 145.89 |
1109548800000 | 145.36 |
1109635200000 | 147.05 |
1109721600000 | 146.28 |
1109808000000 | 146.23 |
1109894400000 | 147.12 |
1110153600000 | 146.96 |
1110240000000 | 146 |
1110326400000 | 145.17 |
1110412800000 | 143.78 |
1110499200000 | 144.3 |
1110758400000 | 144.31 |
1110844800000 | 145.6 |
1110931200000 | 144.38 |
1111017600000 | 144.37 |
1111104000000 | 144.65 |
1111363200000 | 144.59 |
1111449600000 | 144.84 |
1111536000000 | 144.31 |
1111622400000 | 145.29 |
1111708800000 | 145.29 |
1111968000000 | 145.29 |
1112054400000 | 145.6 |
1112140800000 | 145.11 |
1112227200000 | 145.55 |
1112313600000 | 146.41 |
1112572800000 | 146 |
1112659200000 | 147.64 |
1112745600000 | 147.98 |
1112832000000 | 148.36 |
1112918400000 | 148.4 |
1113177600000 | 148.38 |
1113264000000 | 148.38 |
1113350400000 | 148.9 |
1113436800000 | 148.3 |
1113523200000 | 145.95 |
1113782400000 | 143.33 |
1113868800000 | 144.06 |
1113955200000 | 143.74 |
1114041600000 | 143.5 |
1114128000000 | 144.93 |
1114387200000 | 145.66 |
1114473600000 | 144.55 |
1114560000000 | 142.76 |
1114646400000 | 141.85 |
1114732800000 | 142.15 |
1114992000000 | 142.67 |
1115078400000 | 143.12 |
1115164800000 | 143.23 |
1115251200000 | 144.15 |
1115337600000 | 144.63 |
1115596800000 | 144.31 |
1115683200000 | 143.4 |
1115769600000 | 143.13 |
1115856000000 | 144.21 |
1115942400000 | 144.1 |
1116201600000 | 143.48 |
1116288000000 | 143.7 |
1116374400000 | 145.39 |
1116460800000 | 146.13 |
1116547200000 | 146.24 |
1116806400000 | 147.08 |
1116892800000 | 147.22 |
1116979200000 | 147.06 |
1117065600000 | 147.66 |
1117152000000 | 147.74 |
1117411200000 | 148.54 |
1117497600000 | 148.33 |
1117584000000 | 149.92 |
1117670400000 | 149.53 |
1117756800000 | 149.46 |
1118016000000 | 149.07 |
1118102400000 | 150.79 |
1118188800000 | 150.35 |
1118275200000 | 149.98 |
1118361600000 | 151.12 |
1118620800000 | 151.6 |
1118707200000 | 152.61 |
1118793600000 | 152.04 |
1118880000000 | 153.32 |
1118966400000 | 153.06 |
1119225600000 | 153.8 |
1119312000000 | 154.27 |
1119398400000 | 154.96 |
1119484800000 | 156.41 |
1119571200000 | 154.46 |
1119830400000 | 152.6 |
1119916800000 | 154.23 |
1120003200000 | 154.15 |
1120089600000 | 154.04 |
1120176000000 | 155.54 |
1120435200000 | 155.34 |
1120521600000 | 154.34 |
1120608000000 | 155.37 |
1120694400000 | 151.6 |
1120780800000 | 153.31 |
1121040000000 | 154.39 |
1121126400000 | 154.18 |
1121212800000 | 154.68 |
1121299200000 | 155.06 |
1121385600000 | 155.07 |
1121644800000 | 154.28 |
1121731200000 | 154.22 |
1121817600000 | 154.11 |
1121904000000 | 155.52 |
1121990400000 | 155.89 |
1122249600000 | 156.42 |
1122336000000 | 156.83 |
1122422400000 | 157.15 |
1122508800000 | 157.65 |
1122595200000 | 157.74 |
1122854400000 | 157.67 |
1122940800000 | 158.32 |
1123027200000 | 158.1 |
1123113600000 | 157.25 |
1123200000000 | 156.9 |
1123459200000 | 157.77 |
1123545600000 | 157.79 |
1123632000000 | 159.82 |
1123718400000 | 159.07 |
1123804800000 | 158.99 |
1124064000000 | 159.04 |
1124150400000 | 159.25 |
1124236800000 | 159.25 |
1124323200000 | 159.24 |
1124409600000 | 160.45 |
1124668800000 | 160.52 |
1124755200000 | 160.34 |
1124841600000 | 159.77 |
1124928000000 | 158.94 |
1125014400000 | 158.48 |
1125273600000 | 158.69 |
1125360000000 | 158.07 |
1125446400000 | 159.33 |
1125532800000 | 160.5 |
1125619200000 | 161.31 |
1125878400000 | 162.31 |
1125964800000 | 163.79 |
1126051200000 | 164.59 |
1126137600000 | 164.24 |
1126224000000 | 164.55 |
1126483200000 | 164.61 |
1126569600000 | 163.82 |
1126656000000 | 164.21 |
1126742400000 | 163.63 |
1126828800000 | 164.43 |
1127088000000 | 165.25 |
1127174400000 | 164.78 |
1127260800000 | 163.46 |
1127347200000 | 162.51 |
1127433600000 | 162.76 |
1127692800000 | 163.78 |
1127779200000 | 163.33 |
1127865600000 | 164 |
1127952000000 | 163.36 |
1128038400000 | 163.63 |
1128297600000 | 165.22 |
1128384000000 | 165.6 |
1128470400000 | 164.15 |
1128556800000 | 161.14 |
1128643200000 | 159.93 |
1128902400000 | 160.53 |
1128988800000 | 161.31 |
1129075200000 | 159.96 |
1129161600000 | 158.59 |
1129248000000 | 158.4 |
1129507200000 | 158.41 |
1129593600000 | 158.16 |
1129680000000 | 155.69 |
1129766400000 | 156.63 |
1129852800000 | 155.78 |
1130112000000 | 157.34 |
1130198400000 | 157.06 |
1130284800000 | 157.41 |
1130371200000 | 155.27 |
1130457600000 | 155.31 |
1130716800000 | 158.96 |
1130803200000 | 159.4 |
1130889600000 | 161.21 |
1130976000000 | 163.95 |
1131062400000 | 163.81 |
1131321600000 | 164.89 |
1131408000000 | 164.64 |
1131494400000 | 164.83 |
1131580800000 | 165.08 |
1131667200000 | 166.25 |
1131926400000 | 166.33 |
1132012800000 | 165.83 |
1132099200000 | 164.47 |
1132185600000 | 165.11 |
1132272000000 | 165.79 |
1132531200000 | 166.73 |
1132617600000 | 166.82 |
1132704000000 | 167.84 |
1132790400000 | 167.97 |
1132876800000 | 168.53 |
1133136000000 | 167.38 |
1133222400000 | 168.1 |
1133308800000 | 167.64 |
1133395200000 | 169.84 |
1133481600000 | 171.2 |
1133740800000 | 171.03 |
1133827200000 | 171.58 |
1133913600000 | 172.07 |
1134000000000 | 172.03 |
1134086400000 | 172.58 |
1134345600000 | 172.96 |
1134432000000 | 173.1 |
1134518400000 | 172.3 |
1134604800000 | 172.76 |
1134691200000 | 174.21 |
1134950400000 | 173.97 |
1135036800000 | 175.35 |
1135123200000 | 176.1 |
1135209600000 | 175.61 |
1135296000000 | 176.04 |
1135555200000 | 176.04 |
1135641600000 | 176.28 |
1135728000000 | 176.01 |
1135814400000 | 177.6 |
1135900800000 | 176.87 |
1136160000000 | 177.23 |
1136246400000 | 178.4 |
1136332800000 | 180.16 |
1136419200000 | 178.25 |
1136505600000 | 179.55 |
1136764800000 | 179.83 |
1136851200000 | 178.55 |
1136937600000 | 179.5 |
1137024000000 | 180.38 |
1137110400000 | 179.97 |
1137369600000 | 179.78 |
1137456000000 | 178.5 |
1137542400000 | 177.58 |
1137628800000 | 179.81 |
1137715200000 | 180.18 |
1137974400000 | 179.22 |
1138060800000 | 179.04 |
1138147200000 | 182.26 |
1138233600000 | 183.72 |
1138320000000 | 185.92 |
1138579200000 | 185.58 |
1138665600000 | 184.81 |
1138752000000 | 187.85 |
1138838400000 | 186.62 |
1138924800000 | 187.07 |
1139184000000 | 187.19 |
1139270400000 | 186.55 |
1139356800000 | 186.02 |
1139443200000 | 188.17 |
1139529600000 | 188.22 |
1139788800000 | 189.11 |
1139875200000 | 188.14 |
1139961600000 | 189.24 |
1140048000000 | 189.36 |
1140134400000 | 191.65 |
1140393600000 | 192.03 |
1140480000000 | 193.42 |
1140566400000 | 195.1 |
1140652800000 | 194.97 |
1140739200000 | 195.65 |
1140998400000 | 196.26 |
1141084800000 | 194.13 |
1141171200000 | 195.58 |
1141257600000 | 194.19 |
1141344000000 | 193.71 |
1141603200000 | 195.51 |
1141689600000 | 194.15 |
1141776000000 | 192.19 |
1141862400000 | 193.67 |
1141948800000 | 195.17 |
1142208000000 | 196.89 |
1142294400000 | 197.77 |
1142380800000 | 198.82 |
1142467200000 | 200.27 |
1142553600000 | 200.1 |
1142812800000 | 200.51 |
1142899200000 | 201.77 |
1142985600000 | 201.3 |
1143072000000 | 201.5 |
1143158400000 | 202.15 |
1143417600000 | 200.97 |
1143504000000 | 198.85 |
1143590400000 | 199.41 |
1143676800000 | 200.56 |
1143763200000 | 199.65 |
1144022400000 | 200.94 |
1144108800000 | 200.3 |
1144195200000 | 201.62 |
1144281600000 | 201.47 |
1144368000000 | 200.52 |
1144627200000 | 201.36 |
1144713600000 | 198.34 |
1144800000000 | 198.36 |
1144886400000 | 198.93 |
1144972800000 | 198.93 |
1145232000000 | 198.93 |
1145318400000 | 198.36 |
1145404800000 | 200.71 |
1145491200000 | 201.76 |
1145577600000 | 202.44 |
1145836800000 | 202.61 |
1145923200000 | 202.41 |
1146009600000 | 203.6 |
1146096000000 | 203.18 |
1146182400000 | 201.96 |
1146441600000 | 202.38 |
1146528000000 | 203.63 |
1146614400000 | 202.36 |
1146700800000 | 203.28 |
1146787200000 | 205.2 |
1147046400000 | 205.82 |
1147132800000 | 206.79 |
1147219200000 | 206.6 |
1147305600000 | 205.31 |
1147392000000 | 201.47 |
1147651200000 | 199.29 |
1147737600000 | 199.52 |
1147824000000 | 195.08 |
1147910400000 | 193.31 |
1147996800000 | 193.59 |
1148256000000 | 189.1 |
1148342400000 | 193.27 |
1148428800000 | 190.96 |
1148515200000 | 192.55 |
1148601600000 | 196.35 |
1148860800000 | 196.08 |
1148947200000 | 192.38 |
1149033600000 | 194.37 |
1149120000000 | 195.83 |
1149206400000 | 196.95 |
1149465600000 | 195.85 |
1149552000000 | 193.17 |
1149638400000 | 194.53 |
1149724800000 | 190.48 |
1149811200000 | 193.57 |
1150070400000 | 191.57 |
1150156800000 | 187.15 |
1150243200000 | 187.87 |
1150329600000 | 190.95 |
1150416000000 | 189.27 |
1150675200000 | 190.66 |
1150761600000 | 190.99 |
1150848000000 | 190.99 |
1150934400000 | 191.91 |
1151020800000 | 191.78 |
1151280000000 | 191.21 |
1151366400000 | 190.08 |
1151452800000 | 190.99 |
1151539200000 | 194.25 |
1151625600000 | 196.28 |
1151884800000 | 197.14 |
1151971200000 | 197.69 |
1152057600000 | 195.53 |
1152144000000 | 196.47 |
1152230400000 | 196.4 |
1152489600000 | 196.94 |
1152576000000 | 195.65 |
1152662400000 | 195.88 |
1152748800000 | 193.47 |
1152835200000 | 191.1 |
1153094400000 | 190.7 |
1153180800000 | 191.35 |
1153267200000 | 195.49 |
1153353600000 | 196.11 |
1153440000000 | 194.67 |
1153699200000 | 197.98 |
1153785600000 | 198.53 |
1153872000000 | 199.61 |
1153958400000 | 201.92 |
1154044800000 | 203.14 |
1154304000000 | 202.43 |
1154390400000 | 201.61 |
1154476800000 | 203.23 |
1154563200000 | 201.48 |
1154649600000 | 204.03 |
1154908800000 | 202.42 |
1154995200000 | 202.72 |
1155081600000 | 203.53 |
1155168000000 | 202.66 |
1155254400000 | 203.71 |
1155513600000 | 205.12 |
1155600000000 | 206.35 |
1155686400000 | 206.78 |
1155772800000 | 206.57 |
1155859200000 | 205.93 |
1156118400000 | 206.17 |
1156204800000 | 206.81 |
1156291200000 | 206.44 |
1156377600000 | 207.18 |
1156464000000 | 207.52 |
1156723200000 | 208.25 |
1156809600000 | 209.33 |
1156896000000 | 210.63 |
1156982400000 | 209.96 |
1157068800000 | 211.51 |
1157328000000 | 212.12 |
1157414400000 | 211.3 |
1157500800000 | 208.82 |
1157587200000 | 207.98 |
1157673600000 | 209.09 |
1157932800000 | 208.59 |
1158019200000 | 211.72 |
1158105600000 | 212.52 |
1158192000000 | 213.23 |
1158278400000 | 214.44 |
1158537600000 | 213.76 |
1158624000000 | 212.71 |
1158710400000 | 214.2 |
1158796800000 | 216.04 |
1158883200000 | 213.82 |
1159142400000 | 214.15 |
1159228800000 | 217.13 |
1159315200000 | 217.86 |
1159401600000 | 217.42 |
1159488000000 | 217.12 |
1159747200000 | 217.81 |
1159833600000 | 217.46 |
1159920000000 | 220.34 |
1160006400000 | 221.32 |
1160092800000 | 223.19 |
1160352000000 | 222.19 |
1160438400000 | 223.79 |
1160524800000 | 224.35 |
1160611200000 | 226.16 |
1160697600000 | 227.22 |
1160956800000 | 227.13 |
1161043200000 | 224.01 |
1161129600000 | 226.52 |
1161216000000 | 225.71 |
1161302400000 | 226.98 |
1161561600000 | 226.93 |
1161648000000 | 227.55 |
1161734400000 | 228.49 |
1161820800000 | 228.73 |
1161907200000 | 228.44 |
1162166400000 | 227.6 |
1162252800000 | 228.24 |
1162339200000 | 228 |
1162425600000 | 228.1 |
1162512000000 | 228.06 |
1162771200000 | 230.43 |
1162857600000 | 230.7 |
1162944000000 | 231.94 |
1163030400000 | 232.08 |
1163116800000 | 233.7 |
1163376000000 | 234.65 |
1163462400000 | 233.58 |
1163548800000 | 235.79 |
1163635200000 | 237.43 |
1163721600000 | 235.56 |
1163980800000 | 236.48 |
1164067200000 | 236.83 |
1164153600000 | 235.42 |
1164240000000 | 235.14 |
1164326400000 | 234.11 |
1164585600000 | 231.49 |
1164672000000 | 230.9 |
1164758400000 | 234.56 |
1164844800000 | 234.43 |
1164931200000 | 234.07 |
1165190400000 | 235.58 |
1165276800000 | 236.65 |
1165363200000 | 235.93 |
1165449600000 | 238.36 |
1165536000000 | 238.5 |
1165795200000 | 240.11 |
1165881600000 | 240.62 |
1165968000000 | 242.91 |
1166054400000 | 243.75 |
1166140800000 | 244.81 |
1166400000000 | 244.04 |
1166486400000 | 242.73 |
1166572800000 | 243.3 |
1166659200000 | 242.81 |
1166745600000 | 242.23 |
1167004800000 | 242.23 |
1167091200000 | 242.23 |
1167177600000 | 244.82 |
1167264000000 | 245.08 |
1167350400000 | 243.6 |
1167609600000 | 243.6 |
1167696000000 | 247.85 |
1167782400000 | 246.96 |
1167868800000 | 246.01 |
1167955200000 | 244.13 |
1168214400000 | 243.97 |
1168300800000 | 245.54 |
1168387200000 | 244.48 |
1168473600000 | 249.37 |
1168560000000 | 251.19 |
1168819200000 | 253.01 |
1168905600000 | 250.74 |
1168992000000 | 251.35 |
1169078400000 | 251.7 |
1169164800000 | 252.75 |
1169424000000 | 251.8 |
1169510400000 | 251.73 |
1169596800000 | 254.13 |
1169683200000 | 253.56 |
1169769600000 | 251.95 |
1170028800000 | 252.23 |
1170115200000 | 252.42 |
1170201600000 | 250.48 |
1170288000000 | 254.35 |
1170374400000 | 256.55 |
1170633600000 | 256.71 |
1170720000000 | 258.87 |
1170806400000 | 259.61 |
1170892800000 | 256.79 |
1170979200000 | 257.96 |
1171238400000 | 257.11 |
1171324800000 | 256.68 |
1171411200000 | 259.3 |
1171497600000 | 258.66 |
1171584000000 | 258.72 |
1171843200000 | 258.96 |
1171929600000 | 258.53 |
1172016000000 | 256.7 |
1172102400000 | 257.39 |
1172188800000 | 257.95 |
1172448000000 | 258.8 |
1172534400000 | 250.69 |
1172620800000 | 246.72 |
1172707200000 | 245.03 |
1172793600000 | 243.91 |
1173052800000 | 240.55 |
1173139200000 | 243.87 |
1173225600000 | 246.12 |
1173312000000 | 249.42 |
1173398400000 | 250.95 |
1173657600000 | 249.32 |
1173744000000 | 246.26 |
1173830400000 | 239.39 |
1173916800000 | 244.59 |
1174003200000 | 244.95 |
1174262400000 | 248.63 |
1174348800000 | 250.43 |
1174435200000 | 251.45 |
1174521600000 | 255.68 |
1174608000000 | 256.88 |
1174867200000 | 254.58 |
1174953600000 | 254.26 |
1175040000000 | 253.36 |
1175126400000 | 256.46 |
1175212800000 | 256.77 |
1175472000000 | 258.41 |
1175558400000 | 261.08 |
1175644800000 | 261.83 |
1175731200000 | 261.84 |
1175817600000 | 261.84 |
1176076800000 | 261.84 |
1176163200000 | 263.89 |
1176249600000 | 263.95 |
1176336000000 | 262.86 |
1176422400000 | 264.65 |
1176681600000 | 267.89 |
1176768000000 | 268.3 |
1176854400000 | 266.4 |
1176940800000 | 265.79 |
1177027200000 | 269.87 |
1177286400000 | 270.17 |
1177372800000 | 268.23 |
1177459200000 | 270.47 |
1177545600000 | 271.56 |
1177632000000 | 270.92 |
1177891200000 | 271.38 |
1177977600000 | 271.23 |
1178064000000 | 271.72 |
1178150400000 | 271.2 |
1178236800000 | 273.77 |
1178496000000 | 274.82 |
1178582400000 | 271.85 |
1178668800000 | 271.61 |
1178755200000 | 269.47 |
1178841600000 | 271.24 |
1179100800000 | 270.58 |
1179187200000 | 271.79 |
1179273600000 | 271.54 |
1179360000000 | 271.38 |
1179446400000 | 273.58 |
1179705600000 | 274.2 |
1179792000000 | 274.85 |
1179878400000 | 277.8 |
1179964800000 | 275.73 |
1180051200000 | 275.74 |
1180310400000 | 276.37 |
1180396800000 | 276.67 |
1180483200000 | 275.83 |
1180569600000 | 277.54 |
1180656000000 | 279.69 |
1180915200000 | 278.35 |
1181001600000 | 277.08 |
1181088000000 | 272.07 |
1181174400000 | 268.17 |
1181260800000 | 267.93 |
1181520000000 | 269.47 |
1181606400000 | 268.12 |
1181692800000 | 269.15 |
1181779200000 | 273.59 |
1181865600000 | 276.56 |
1182124800000 | 275.1 |
1182211200000 | 274.59 |
1182297600000 | 274.56 |
1182384000000 | 271.41 |
1182470400000 | 270.4 |
1182729600000 | 269.97 |
1182816000000 | 268.89 |
1182902400000 | 266.63 |
1182988800000 | 269.24 |
1183075200000 | 269.52 |
1183334400000 | 267.68 |
1183420800000 | 270.18 |
1183507200000 | 271.91 |
1183593600000 | 270.61 |
1183680000000 | 271.42 |
1183939200000 | 272.52 |
1184025600000 | 269.08 |
1184112000000 | 269.04 |
1184198400000 | 272.32 |
1184284800000 | 273.6 |
1184544000000 | 274.45 |
1184630400000 | 273.87 |
1184716800000 | 272.46 |
1184803200000 | 274.41 |
1184889600000 | 271.93 |
1185148800000 | 273.18 |
1185235200000 | 268.46 |
1185321600000 | 267.08 |
1185408000000 | 258.78 |
1185494400000 | 257.15 |
1185753600000 | 255.87 |
1185840000000 | 261.63 |
1185926400000 | 256.9 |
1186012800000 | 260.15 |
1186099200000 | 257.39 |
1186358400000 | 255.24 |
1186444800000 | 259.68 |
1186531200000 | 265.41 |
1186617600000 | 262.65 |
1186704000000 | 254.38 |
1186963200000 | 259.47 |
1187049600000 | 256.1 |
1187136000000 | 255.82 |
1187222400000 | 247.05 |
1187308800000 | 253.57 |
1187568000000 | 254.84 |
1187654400000 | 254.07 |
1187740800000 | 259.55 |
1187827200000 | 259.98 |
1187913600000 | 260.46 |
1188172800000 | 260.66 |
1188259200000 | 256.04 |
1188345600000 | 258.06 |
1188432000000 | 260.57 |
1188518400000 | 263.94 |
1188777600000 | 265.3 |
1188864000000 | 265.75 |
1188950400000 | 260.62 |
1189036800000 | 260.23 |
1189123200000 | 253.58 |
1189382400000 | 251.41 |
1189468800000 | 255.87 |
1189555200000 | 255.95 |
1189641600000 | 257.55 |
1189728000000 | 252.76 |
1189987200000 | 246.79 |
1190073600000 | 251.6 |
1190160000000 | 258.6 |
1190246400000 | 256.14 |
1190332800000 | 257.45 |
1190592000000 | 255.87 |
1190678400000 | 251.99 |
1190764800000 | 254.76 |
1190851200000 | 258.2 |
1190937600000 | 258.43 |
1191196800000 | 259.61 |
1191283200000 | 264.54 |
1191369600000 | 266.81 |
1191456000000 | 266.34 |
1191542400000 | 267.48 |
1191801600000 | 266.58 |
1191888000000 | 267.86 |
1191974400000 | 268.68 |
1192060800000 | 267.66 |
1192147200000 | 267.37 |
1192406400000 | 263.1 |
1192492800000 | 260.87 |
1192579200000 | 264.52 |
1192665600000 | 260.72 |
1192752000000 | 260.14 |
1193011200000 | 257.02 |
1193097600000 | 259.71 |
1193184000000 | 259.15 |
1193270400000 | 263.7 |
1193356800000 | 264.97 |
1193616000000 | 265.56 |
1193702400000 | 266.21 |
1193788800000 | 269.97 |
1193875200000 | 265.81 |
1193961600000 | 264.29 |
1194220800000 | 262.05 |
1194307200000 | 261.43 |
1194393600000 | 257.68 |
1194480000000 | 254.58 |
1194566400000 | 249.96 |
1194825600000 | 250.14 |
1194912000000 | 252.04 |
1194998400000 | 251.72 |
1195084800000 | 249.34 |
1195171200000 | 247.93 |
1195430400000 | 241.13 |
1195516800000 | 245 |
1195603200000 | 237.07 |
1195689600000 | 238.77 |
1195776000000 | 243.57 |
1196035200000 | 241.98 |
1196121600000 | 240.02 |
1196208000000 | 246.64 |
1196294400000 | 246.03 |
1196380800000 | 248.89 |
1196640000000 | 248.66 |
1196726400000 | 242.29 |
1196812800000 | 245.83 |
1196899200000 | 244.09 |
1196985600000 | 247.33 |
1197244800000 | 249.51 |
1197331200000 | 248.8 |
1197417600000 | 251.12 |
1197504000000 | 244.12 |
1197590400000 | 244.66 |
1197849600000 | 239.62 |
1197936000000 | 239.94 |
1198022400000 | 238.56 |
1198108800000 | 238.34 |
1198195200000 | 240.73 |
1198713600000 | 239.51 |
1198800000000 | 238.56 |
1199059200000 | 239.41 |
1199232000000 | 237.02 |
1199318400000 | 234.91 |
1199404800000 | 228.07 |
1199664000000 | 224.3 |
1199750400000 | 225.51 |
1199836800000 | 221.26 |
1199923200000 | 217.48 |
1200009600000 | 218.79 |
1200268800000 | 221.01 |
1200355200000 | 214.26 |
1200441600000 | 213.22 |
1200528000000 | 214.08 |
1200614400000 | 212.22 |
1200873600000 | 201.91 |
1200960000000 | 210.18 |
1201046400000 | 206.87 |
1201132800000 | 218.55 |
1201219200000 | 218.5 |
1201478400000 | 214.27 |
1201564800000 | 219.83 |
1201651200000 | 217.31 |
1201737600000 | 215.46 |
1201824000000 | 219.14 |
1202083200000 | 221.91 |
1202169600000 | 212.99 |
1202256000000 | 212.82 |
1202342400000 | 208.04 |
1202428800000 | 209.41 |
1202688000000 | 206.76 |
1202774400000 | 213.2 |
1202860800000 | 211.82 |
1202947200000 | 212.58 |
1203033600000 | 207.78 |
1203292800000 | 212.49 |
1203379200000 | 212.85 |
1203465600000 | 211.77 |
1203552000000 | 214.25 |
1203638400000 | 212.54 |
1203897600000 | 217.93 |
1203984000000 | 222.52 |
1204070400000 | 221.8 |
1204156800000 | 217.78 |
1204243200000 | 214.52 |
1204502400000 | 210.36 |
1204588800000 | 208.42 |
1204675200000 | 213.54 |
1204761600000 | 209.61 |
1204848000000 | 208.06 |
1205107200000 | 205.19 |
1205193600000 | 208.71 |
1205280000000 | 213.14 |
1205366400000 | 208.8 |
1205452800000 | 206.67 |
1205712000000 | 195.23 |
1205798400000 | 204 |
1205884800000 | 202.95 |
1205971200000 | 204.08 |
1206403200000 | 213.53 |
1206489600000 | 212.91 |
1206576000000 | 216.9 |
1206662400000 | 217.03 |
1206921600000 | 216.91 |
1207008000000 | 224.52 |
1207094400000 | 228.38 |
1207180800000 | 224.96 |
1207267200000 | 225.03 |
1207526400000 | 228.21 |
1207612800000 | 225.17 |
1207699200000 | 224.18 |
1207785600000 | 222.31 |
1207872000000 | 220.58 |
1208131200000 | 218.06 |
1208217600000 | 217.91 |
1208304000000 | 223.27 |
1208390400000 | 222.05 |
1208476800000 | 227.2 |
1208736000000 | 225.15 |
1208822400000 | 224.25 |
1208908800000 | 224.42 |
1208995200000 | 222.22 |
1209081600000 | 225.71 |
1209340800000 | 227.81 |
1209427200000 | 225.57 |
1209513600000 | 226.96 |
1209600000000 | 226.72 |
1209686400000 | 233.29 |
1209945600000 | 233.2 |
1210032000000 | 231.95 |
1210118400000 | 234.74 |
1210204800000 | 234.92 |
1210291200000 | 231.66 |
1210550400000 | 232.72 |
1210636800000 | 232.92 |
1210723200000 | 234.2 |
1210809600000 | 235.32 |
1210896000000 | 235.52 |
1211155200000 | 237.09 |
1211241600000 | 231.95 |
1211328000000 | 229.46 |
1211414400000 | 231.03 |
1211500800000 | 227.33 |
1211760000000 | 226.59 |
1211846400000 | 225.56 |
1211932800000 | 227.47 |
1212019200000 | 226.62 |
1212105600000 | 228.34 |
1212364800000 | 225.65 |
1212451200000 | 226.36 |
1212537600000 | 223.74 |
1212624000000 | 222.6 |
1212710400000 | 218.78 |
1212969600000 | 215.35 |
1213056000000 | 212.66 |
1213142400000 | 207.95 |
1213228800000 | 210.31 |
1213315200000 | 212.83 |
1213574400000 | 212.66 |
1213660800000 | 213.26 |
1213747200000 | 208.56 |
1213833600000 | 205.97 |
1213920000000 | 203.09 |
1214179200000 | 202.22 |
1214265600000 | 200.15 |
1214352000000 | 204.32 |
1214438400000 | 198.18 |
1214524800000 | 198.33 |
1214784000000 | 199.16 |
1214870400000 | 194.7 |
1214956800000 | 192.69 |
1215043200000 | 193.88 |
1215129600000 | 190.14 |
1215388800000 | 191.83 |
1215475200000 | 190.64 |
1215561600000 | 195.44 |
1215648000000 | 191.19 |
1215734400000 | 184.55 |
1215993600000 | 189.51 |
1216080000000 | 183.12 |
1216166400000 | 188.35 |
1216252800000 | 194.73 |
1216339200000 | 199.94 |
1216598400000 | 201.29 |
1216684800000 | 199.84 |
1216771200000 | 206.74 |
1216857600000 | 201.51 |
1216944000000 | 201.26 |
1217203200000 | 197.88 |
1217289600000 | 200.55 |
1217376000000 | 204.27 |
1217462400000 | 201.63 |
1217548800000 | 200.65 |
1217808000000 | 198.92 |
1217894400000 | 206.57 |
1217980800000 | 208.06 |
1218067200000 | 206.49 |
1218153600000 | 211.43 |
1218412800000 | 216.13 |
1218499200000 | 215.95 |
1218585600000 | 207.73 |
1218672000000 | 207.28 |
1218758400000 | 210.19 |
1219017600000 | 209.17 |
1219104000000 | 203.18 |
1219190400000 | 203.83 |
1219276800000 | 201.04 |
1219363200000 | 205.85 |
1219622400000 | 205.29 |
1219708800000 | 204.96 |
1219795200000 | 204.61 |
1219881600000 | 208.67 |
1219968000000 | 209.01 |
1220227200000 | 209.08 |
1220313600000 | 213.46 |
1220400000000 | 211.05 |
1220486400000 | 205.55 |
1220572800000 | 201.75 |
1220832000000 | 210.35 |
1220918400000 | 210.61 |
1221004800000 | 206.98 |
1221091200000 | 204.63 |
1221177600000 | 207.28 |
1221436800000 | 201.25 |
1221523200000 | 197.42 |
1221609600000 | 193.84 |
1221696000000 | 192.55 |
1221782400000 | 209.37 |
1222041600000 | 204.39 |
1222128000000 | 199.96 |
1222214400000 | 199.07 |
1222300800000 | 202.89 |
1222387200000 | 199.67 |
1222646400000 | 190.64 |
1222732800000 | 194.44 |
1222819200000 | 194.57 |
1222905600000 | 194.75 |
1222992000000 | 198.99 |
1223251200000 | 187.42 |
1223337600000 | 189.57 |
1223424000000 | 180.15 |
1223510400000 | 176.31 |
1223596800000 | 165.97 |
1223856000000 | 180.18 |
1223942400000 | 185.43 |
1224028800000 | 175.71 |
1224115200000 | 168.35 |
1224201600000 | 172.08 |
1224460800000 | 177.56 |
1224547200000 | 174.78 |
1224633600000 | 166.57 |
1224720000000 | 167.18 |
1224806400000 | 160.21 |
1225065600000 | 158.63 |
1225152000000 | 160.38 |
1225238400000 | 171.74 |
1225324800000 | 174.75 |
1225411200000 | 176.29 |
1225670400000 | 177.57 |
1225756800000 | 184.71 |
1225843200000 | 182.98 |
1225929600000 | 176.2 |
1226016000000 | 179.43 |
1226275200000 | 179.7 |
1226361600000 | 174.82 |
1226448000000 | 169.82 |
1226534400000 | 167.73 |
1226620800000 | 167.84 |
1226880000000 | 164.29 |
1226966400000 | 166.86 |
1227052800000 | 162.99 |
1227139200000 | 158.98 |
1227225600000 | 156.87 |
1227484800000 | 167.05 |
1227571200000 | 167.38 |
1227657600000 | 167.74 |
1227744000000 | 171.49 |
1227830400000 | 174.06 |
1228089600000 | 164.15 |
1228176000000 | 166.45 |
1228262400000 | 167.08 |
1228348800000 | 165.55 |
1228435200000 | 161.19 |
1228694400000 | 169.61 |
1228780800000 | 173.56 |
1228867200000 | 172.78 |
1228953600000 | 171.53 |
1229040000000 | 167.11 |
1229299200000 | 167.18 |
1229385600000 | 167.59 |
1229472000000 | 165.78 |
1229558400000 | 166.05 |
1229644800000 | 166.56 |
1229904000000 | 163.82 |
1229990400000 | 163.76 |
1230076800000 | 163.12 |
1230508800000 | 164.01 |
1230595200000 | 166.11 |
1230681600000 | 167.69 |
1230854400000 | 174.47 |
1231113600000 | 178.72 |
1231200000000 | 184.77 |
1231286400000 | 181.72 |
1231372800000 | 179.29 |
1231459200000 | 179.52 |
1231718400000 | 176.63 |
1231804800000 | 173.09 |
1231891200000 | 166.32 |
1231977600000 | 165.51 |
1232064000000 | 166.47 |
1232323200000 | 165.28 |
1232409600000 | 161.47 |
1232496000000 | 161.26 |
1232582400000 | 159.66 |
1232668800000 | 159.75 |
1232928000000 | 163.29 |
1233014400000 | 165 |
1233100800000 | 170.36 |
1233187200000 | 167.97 |
1233273600000 | 168.7 |
1233532800000 | 162.85 |
1233619200000 | 165.82 |
1233705600000 | 171.81 |
1233792000000 | 173.34 |
1233878400000 | 177.51 |
1234137600000 | 179.37 |
1234224000000 | 173.11 |
1234310400000 | 172.15 |
1234396800000 | 169.04 |
1234483200000 | 168.9 |
1234742400000 | 166.52 |
1234828800000 | 163.49 |
1234915200000 | 163.05 |
1235001600000 | 162.7 |
1235088000000 | 157.7 |
1235347200000 | 156.04 |
1235433600000 | 153.82 |
1235520000000 | 153.08 |
1235606400000 | 155.95 |
1235692800000 | 153.41 |
1235952000000 | 146.39 |
1236038400000 | 144.85 |
1236124800000 | 151.84 |
1236211200000 | 147.52 |
1236297600000 | 145.61 |
1236556800000 | 143.97 |
1236643200000 | 149.98 |
1236729600000 | 149.99 |
1236816000000 | 150.93 |
1236902400000 | 152.7 |
1237161600000 | 155.88 |
1237248000000 | 154.26 |
1237334400000 | 152.52 |
1237420800000 | 152.51 |
1237507200000 | 153.75 |
1237766400000 | 158.91 |
1237852800000 | 158.43 |
1237939200000 | 159.86 |
1238025600000 | 159.81 |
1238112000000 | 156.92 |
1238371200000 | 149.4 |
1238457600000 | 154.94 |
1238544000000 | 158.7 |
1238630400000 | 167.66 |
1238716800000 | 169.63 |
1238976000000 | 168.2 |
1239062400000 | 166.21 |
1239148800000 | 167.5 |
1239235200000 | 171.71 |
1239667200000 | 176.16 |
1239753600000 | 174.92 |
1239840000000 | 178.56 |
1239926400000 | 182.34 |
1240185600000 | 173.72 |
1240272000000 | 174.35 |
1240358400000 | 178.46 |
1240444800000 | 178.75 |
1240531200000 | 184.06 |
1240790400000 | 185.26 |
1240876800000 | 180.79 |
1240963200000 | 184.59 |
1241049600000 | 188.45 |
1241136000000 | 188.39 |
1241395200000 | 195.53 |
1241481600000 | 197.43 |
1241568000000 | 200.5 |
1241654400000 | 198.44 |
1241740800000 | 202.67 |
1242000000000 | 198.05 |
1242086400000 | 196.33 |
1242172800000 | 188.9 |
1242259200000 | 190.52 |
1242345600000 | 192.62 |
1242604800000 | 196.43 |
1242691200000 | 200.98 |
1242777600000 | 201.77 |
1242864000000 | 197.23 |
1242950400000 | 196.39 |
1243209600000 | 195.89 |
1243296000000 | 196.56 |
1243382400000 | 198.38 |
1243468800000 | 195.07 |
1243555200000 | 193.94 |
1243814400000 | 202.67 |
1243900800000 | 203.21 |
1243987200000 | 198.41 |
1244073600000 | 197.03 |
1244160000000 | 197.77 |
1244419200000 | 194.97 |
1244505600000 | 195.41 |
1244592000000 | 198.04 |
1244678400000 | 200.28 |
1244764800000 | 198.94 |
1245024000000 | 193.07 |
1245110400000 | 192.79 |
1245196800000 | 187.13 |
1245283200000 | 187.66 |
1245369600000 | 189.63 |
1245628800000 | 185.45 |
1245715200000 | 184.2 |
1245801600000 | 188.2 |
1245888000000 | 188.86 |
1245974400000 | 190.18 |
1246233600000 | 193.92 |
1246320000000 | 191.51 |
1246406400000 | 192.46 |
1246492800000 | 189.05 |
1246579200000 | 189.08 |
1246838400000 | 187.28 |
1246924800000 | 185.07 |
1247011200000 | 182.12 |
1247097600000 | 182.79 |
1247184000000 | 181.62 |
1247443200000 | 185.2 |
1247529600000 | 188.68 |
1247616000000 | 191.96 |
1247702400000 | 192.17 |
1247788800000 | 191.96 |
1248048000000 | 193.41 |
1248134400000 | 194.78 |
1248220800000 | 196.16 |
1248307200000 | 198.63 |
1248393600000 | 198.71 |
1248652800000 | 198.89 |
1248739200000 | 197.62 |
1248825600000 | 199.97 |
1248912000000 | 203.86 |
1248998400000 | 205.73 |
1249257600000 | 204.81 |
1249344000000 | 213.51 |
1249430400000 | 219.2 |
1249516800000 | 227.93 |
1249603200000 | 226.28 |
1249862400000 | 227.01 |
1249948800000 | 219.08 |
1250035200000 | 228.44 |
1250121600000 | 233.35 |
1250208000000 | 234.99 |
1250467200000 | 229.62 |
1250553600000 | 235.37 |
1250640000000 | 236.2 |
1250726400000 | 237.15 |
1250812800000 | 240.36 |
1251072000000 | 247.69 |
1251158400000 | 247.37 |
1251244800000 | 246.75 |
1251331200000 | 241.6 |
1251417600000 | 243.77 |
1251676800000 | 243.55 |
1251763200000 | 233.55 |
1251849600000 | 228.2 |
1251936000000 | 233.51 |
1252022400000 | 238.27 |
1252281600000 | 243.23 |
1252368000000 | 241.68 |
1252454400000 | 245.08 |
1252540800000 | 247.4 |
1252627200000 | 255.31 |
1252886400000 | 251.08 |
1252972800000 | 250.99 |
1253059200000 | 256.63 |
1253145600000 | 254.74 |
1253232000000 | 257.89 |
1253491200000 | 256.56 |
1253577600000 | 256.01 |
1253664000000 | 256.95 |
1253750400000 | 252.22 |
1253836800000 | 250.82 |
1254096000000 | 254.22 |
1254182400000 | 255.42 |
1254268800000 | 256.81 |
1254355200000 | 254.18 |
1254441600000 | 250.5 |
1254700800000 | 252.7 |
1254787200000 | 255.88 |
1254873600000 | 255.77 |
1254960000000 | 258.43 |
1255046400000 | 257.21 |
1255305600000 | 257.5 |
1255392000000 | 256.06 |
1255478400000 | 258.31 |
1255564800000 | 260.6 |
1255651200000 | 260.02 |
1255910400000 | 263.13 |
1255996800000 | 264.24 |
1256083200000 | 265.48 |
1256169600000 | 262.82 |
1256256000000 | 259.49 |
1256515200000 | 258.72 |
1256601600000 | 260.3 |
1256688000000 | 256.13 |
1256774400000 | 258.94 |
1256860800000 | 255.65 |
1257120000000 | 255.07 |
1257206400000 | 254.76 |
1257292800000 | 258.95 |
1257379200000 | 259.17 |
1257465600000 | 260.32 |
1257724800000 | 263.86 |
1257811200000 | 263.84 |
1257897600000 | 264.21 |
1257984000000 | 265.65 |
1258070400000 | 268.13 |
1258329600000 | 270.52 |
1258416000000 | 270.93 |
1258502400000 | 269.91 |
1258588800000 | 265.92 |
1258675200000 | 264.14 |
1258934400000 | 267.57 |
1259020800000 | 266.56 |
1259107200000 | 266.88 |
1259193600000 | 260.32 |
1259280000000 | 261.72 |
1259539200000 | 257.97 |
1259625600000 | 265.16 |
1259712000000 | 266.84 |
1259798400000 | 265.39 |
1259884800000 | 269.4 |
1260144000000 | 268.26 |
1260230400000 | 264.9 |
1260316800000 | 261.24 |
1260403200000 | 264.29 |
1260489600000 | 266.22 |
1260748800000 | 268.41 |
1260835200000 | 269.4 |
1260921600000 | 272.31 |
1261008000000 | 268.79 |
1261094400000 | 268.08 |
1261353600000 | 271.12 |
1261440000000 | 272.98 |
1261526400000 | 273.39 |
1261612800000 | 272.96 |
1261958400000 | 273.7 |
1262044800000 | 275.24 |
1262131200000 | 275.85 |
1262217600000 | 276.99 |
1262563200000 | 279.19 |
1262649600000 | 278.91 |
1262736000000 | 279.67 |
1262822400000 | 278.79 |
1262908800000 | 280.42 |
1263168000000 | 280.8 |
1263254400000 | 278.65 |
1263340800000 | 280.48 |
1263427200000 | 282.51 |
1263513600000 | 281.58 |
1263772800000 | 283.74 |
1263859200000 | 288.38 |
1263945600000 | 286.5 |
1264032000000 | 283.81 |
1264118400000 | 279.87 |
1264377600000 | 280.65 |
1264464000000 | 282.44 |
1264550400000 | 281.96 |
1264636800000 | 280.67 |
1264723200000 | 281.39 |
1264982400000 | 281.52 |
1265068800000 | 284.45 |
1265155200000 | 284.33 |
1265241600000 | 278.18 |
1265328000000 | 273.53 |
1265587200000 | 274.62 |
1265673600000 | 273.8 |
1265760000000 | 275.93 |
1265846400000 | 277.06 |
1265932800000 | 276.37 |
1266192000000 | 276.99 |
1266278400000 | 277.43 |
1266364800000 | 281.4 |
1266451200000 | 282.58 |
1266537600000 | 284.43 |
1266796800000 | 283.68 |
1266883200000 | 281.5 |
1266969600000 | 280.82 |
1267056000000 | 276.96 |
1267142400000 | 279.48 |
1267401600000 | 282.07 |
1267488000000 | 283.96 |
1267574400000 | 285.94 |
1267660800000 | 287.21 |
1267747200000 | 290.53 |
1268006400000 | 289.54 |
1268092800000 | 288.84 |
1268179200000 | 289.4 |
1268265600000 | 290.61 |
1268352000000 | 292.61 |
1268611200000 | 290.41 |
1268697600000 | 292.31 |
1268784000000 | 295.71 |
1268870400000 | 296.27 |
1268956800000 | 294.54 |
1269216000000 | 293.69 |
1269302400000 | 295.59 |
1269388800000 | 295.26 |
1269475200000 | 298.23 |
1269561600000 | 297.94 |
1269820800000 | 299.66 |
1269907200000 | 300.38 |
1269993600000 | 300.1 |
1270080000000 | 303.66 |
1270512000000 | 305.07 |
1270598400000 | 305.05 |
1270684800000 | 303.2 |
1270771200000 | 307.03 |
1271030400000 | 307.32 |
1271116800000 | 306.99 |
1271203200000 | 309.21 |
1271289600000 | 310.62 |
1271376000000 | 306.59 |
1271635200000 | 304.01 |
1271721600000 | 307.82 |
1271808000000 | 306.75 |
1271894400000 | 304.45 |
1271980800000 | 306.23 |
1272240000000 | 307.14 |
1272326400000 | 297.6 |
1272412800000 | 294.25 |
1272499200000 | 298.9 |
1272585600000 | 298.65 |
1272844800000 | 299.96 |
1272931200000 | 293.44 |
1273017600000 | 290.79 |
1273104000000 | 286.64 |
1273190400000 | 275.15 |
1273449600000 | 292.9 |
1273536000000 | 293.26 |
1273622400000 | 300.66 |
1273708800000 | 301.61 |
1273795200000 | 293.03 |
1274054400000 | 292.8 |
1274140800000 | 295.66 |
1274227200000 | 287.05 |
1274313600000 | 281.2 |
1274400000000 | 279.69 |
1274659200000 | 281.11 |
1274745600000 | 274.79 |
1274832000000 | 280.43 |
1274918400000 | 288.73 |
1275004800000 | 289.35 |
1275264000000 | 289.76 |
1275350400000 | 292.43 |
1275436800000 | 293.35 |
1275523200000 | 297.1 |
1275609600000 | 292.66 |
1275868800000 | 290.74 |
1275955200000 | 287.43 |
1276041600000 | 291.73 |
1276128000000 | 296.53 |
1276214400000 | 297.08 |
1276473600000 | 300.93 |
1276560000000 | 303.6 |
1276646400000 | 304.08 |
1276732800000 | 303.49 |
1276819200000 | 304.49 |
1277078400000 | 307.21 |
1277164800000 | 306.79 |
1277251200000 | 304.19 |
1277337600000 | 299.04 |
1277424000000 | 295.55 |
1277683200000 | 298.31 |
1277769600000 | 290.9 |
1277856000000 | 287.59 |
1277942400000 | 283.28 |
1278028800000 | 284.8 |
1278288000000 | 286.53 |
1278374400000 | 292.86 |
1278460800000 | 296.55 |
1278547200000 | 298.92 |
1278633600000 | 300.18 |
1278892800000 | 300.55 |
1278979200000 | 305.74 |
1279065600000 | 305.03 |
1279152000000 | 302.84 |
1279238400000 | 298.78 |
1279497600000 | 296.71 |
1279584000000 | 296.82 |
1279670400000 | 300.67 |
1279756800000 | 305.45 |
1279843200000 | 308.49 |
1280102400000 | 309.84 |
1280188800000 | 310.55 |
1280275200000 | 310.3 |
1280361600000 | 310.68 |
1280448000000 | 307.97 |
1280707200000 | 315.63 |
1280793600000 | 317.33 |
1280880000000 | 318.31 |
1280966400000 | 316.46 |
1281052800000 | 312.44 |
1281312000000 | 316.46 |
1281398400000 | 312.91 |
1281484800000 | 308.01 |
1281571200000 | 306.97 |
1281657600000 | 308.5 |
1281916800000 | 308.4 |
1282003200000 | 311.94 |
1282089600000 | 311.12 |
1282176000000 | 306.98 |
1282262400000 | 304.51 |
1282521600000 | 306.87 |
1282608000000 | 302.07 |
1282694400000 | 300.42 |
1282780800000 | 301.36 |
1282867200000 | 303.61 |
1283126400000 | 304.19 |
1283212800000 | 302.82 |
1283299200000 | 311.08 |
1283385600000 | 312.54 |
1283472000000 | 314.54 |
1283731200000 | 316.35 |
1283817600000 | 313.61 |
1283904000000 | 318.08 |
1283990400000 | 320.48 |
1284076800000 | 320.02 |
1284336000000 | 320.91 |
1284422400000 | 319.85 |
1284508800000 | 320.24 |
1284595200000 | 317.8 |
1284681600000 | 315.29 |
1284940800000 | 318.1 |
1285027200000 | 316.99 |
1285113600000 | 311.62 |
1285200000000 | 312.87 |
1285286400000 | 314.93 |
1285545600000 | 314.33 |
1285632000000 | 312.32 |
1285718400000 | 311.33 |
1285804800000 | 310.27 |
1285891200000 | 309.37 |
1286150400000 | 309.47 |
1286236800000 | 312.83 |
1286323200000 | 314.49 |
1286409600000 | 316.07 |
1286496000000 | 315.79 |
1286755200000 | 317.8 |
1286841600000 | 315.39 |
1286928000000 | 319.47 |
1287014400000 | 319.48 |
1287100800000 | 319.86 |
1287360000000 | 320.63 |
1287446400000 | 319.35 |
1287532800000 | 319.18 |
1287619200000 | 320.39 |
1287705600000 | 320.62 |
1287964800000 | 322.4 |
1288051200000 | 324 |
1288137600000 | 320.91 |
1288224000000 | 324.35 |
1288310400000 | 327.31 |
1288569600000 | 327.35 |
1288656000000 | 327.94 |
1288742400000 | 325.83 |
1288828800000 | 329.54 |
1288915200000 | 330.19 |
1289174400000 | 329.62 |
1289260800000 | 332.95 |
1289347200000 | 331.02 |
1289433600000 | 330.01 |
1289520000000 | 328.48 |
1289779200000 | 332.01 |
1289865600000 | 324.87 |
1289952000000 | 326.32 |
1290038400000 | 329.38 |
1290124800000 | 327.68 |
1290384000000 | 324.62 |
1290470400000 | 321 |
1290556800000 | 321.89 |
1290643200000 | 322.52 |
1290729600000 | 321.36 |
1290988800000 | 316.18 |
1291075200000 | 315.65 |
1291161600000 | 320.85 |
1291248000000 | 324.58 |
1291334400000 | 324.08 |
1291593600000 | 325.54 |
1291680000000 | 327.97 |
1291766400000 | 329.87 |
1291852800000 | 331.84 |
1291939200000 | 331.78 |
1292198400000 | 332.27 |
1292284800000 | 332.59 |
1292371200000 | 330.13 |
1292457600000 | 331 |
1292544000000 | 328.25 |
1292803200000 | 331.93 |
1292889600000 | 334.53 |
1292976000000 | 334.96 |
1293062400000 | 336.17 |
1293148800000 | 335.92 |
1293408000000 | 333.22 |
1293494400000 | 333.85 |
1293580800000 | 334.92 |
1293667200000 | 330.19 |
1293753600000 | 329.33 |
1294012800000 | 328.85 |
1294099200000 | 332.05 |
1294185600000 | 332.38 |
1294272000000 | 334.43 |
1294358400000 | 333.3 |
1294617600000 | 331.23 |
1294704000000 | 335.29 |
1294790400000 | 339.39 |
1294876800000 | 336.3 |
1294963200000 | 336.12 |
1295222400000 | 338.65 |
1295308800000 | 341.11 |
1295395200000 | 337.08 |
1295481600000 | 333.2 |
1295568000000 | 335.21 |
1295827200000 | 336.41 |
1295913600000 | 334.3 |
1296000000000 | 337.46 |
1296086400000 | 338.1 |
1296172800000 | 335.44 |
1296432000000 | 334.88 |
1296518400000 | 338.27 |
1296604800000 | 340.55 |
1296691200000 | 341.31 |
1296777600000 | 342.64 |
1297036800000 | 346.95 |
1297123200000 | 345.78 |
1297209600000 | 343.49 |
1297296000000 | 342.29 |
1297382400000 | 344.52 |
1297641600000 | 346.3 |
1297728000000 | 345.87 |
1297814400000 | 347.33 |
1297900800000 | 348.44 |
1297987200000 | 350.2 |
1298246400000 | 345.55 |
1298332800000 | 342.86 |
1298419200000 | 338.99 |
1298505600000 | 337.17 |
1298592000000 | 341.82 |
1298851200000 | 344.63 |
1298937600000 | 342.96 |
1299024000000 | 340.56 |
1299110400000 | 341.43 |
1299196800000 | 339.73 |
1299456000000 | 338.49 |
1299542400000 | 339.93 |
1299628800000 | 341.59 |
1299715200000 | 336.29 |
1299801600000 | 333.04 |
1300060800000 | 329.48 |
1300147200000 | 323.11 |
1300233600000 | 319.52 |
1300320000000 | 324.85 |
1300406400000 | 325.57 |
1300665600000 | 331.49 |
1300752000000 | 330.16 |
1300838400000 | 331.65 |
1300924800000 | 331.07 |
1301011200000 | 331.18 |
1301270400000 | 331.73 |
1301356800000 | 330.97 |
1301443200000 | 332.48 |
1301529600000 | 330.7 |
1301616000000 | 335.03 |
1301875200000 | 335.15 |
1301961600000 | 335.28 |
1302048000000 | 336.02 |
1302134400000 | 334.79 |
1302220800000 | 335.81 |
1302480000000 | 335.61 |
1302566400000 | 332.09 |
1302652800000 | 334.79 |
1302739200000 | 332.29 |
1302825600000 | 332.8 |
1303084800000 | 328.87 |
1303171200000 | 328.66 |
1303257600000 | 332.54 |
1303344000000 | 332.9 |
1303776000000 | 334.61 |
1303862400000 | 335.24 |
1303948800000 | 338.37 |
1304035200000 | 338.96 |
1304294400000 | 339.61 |
1304380800000 | 337.86 |
1304467200000 | 336.42 |
1304553600000 | 336.78 |
1304640000000 | 339.3 |
1304899200000 | 338.64 |
1304985600000 | 341.22 |
1305072000000 | 343.74 |
1305158400000 | 341.36 |
1305244800000 | 339.43 |
1305504000000 | 338.06 |
1305590400000 | 335.62 |
1305676800000 | 335.71 |
1305763200000 | 336.97 |
1305849600000 | 336.82 |
1306108800000 | 333 |
1306195200000 | 332.89 |
1306281600000 | 332.2 |
1306368000000 | 332.54 |
1306454400000 | 333.5 |
1306713600000 | 332.83 |
1306800000000 | 335.39 |
1306886400000 | 333.87 |
1306972800000 | 331.13 |
1307059200000 | 330.06 |
1307318400000 | 327.96 |
1307404800000 | 328.24 |
1307491200000 | 325.22 |
1307577600000 | 326.07 |
1307664000000 | 322.56 |
1307923200000 | 323.04 |
1308009600000 | 325.35 |
1308096000000 | 321.54 |
1308182400000 | 319.66 |
1308268800000 | 320.27 |
1308528000000 | 316.84 |
1308614400000 | 319.78 |
1308700800000 | 319.43 |
1308787200000 | 316.2 |
1308873600000 | 315.52 |
1309132800000 | 316.34 |
1309219200000 | 317.64 |
1309305600000 | 323.96 |
1309392000000 | 328.12 |
1309478400000 | 331.21 |
1309737600000 | 332.45 |
1309824000000 | 333.55 |
1309910400000 | 332.4 |
1309996800000 | 333.81 |
1310083200000 | 332.94 |
1310342400000 | 328.04 |
1310428800000 | 326.38 |
1310515200000 | 328.74 |
1310601600000 | 325.93 |
1310688000000 | 326.29 |
1310947200000 | 320.55 |
1311033600000 | 323.75 |
1311120000000 | 328.46 |
1311206400000 | 331.1 |
1311292800000 | 333.85 |
1311552000000 | 333.04 |
1311638400000 | 331.37 |
1311724800000 | 327.28 |
1311811200000 | 327.83 |
1311897600000 | 326.98 |
1312156800000 | 322.55 |
1312243200000 | 317.57 |
1312329600000 | 315 |
1312416000000 | 305.34 |
1312502400000 | 299.21 |
1312761600000 | 288.41 |
1312848000000 | 289.13 |
1312934400000 | 283.98 |
1313020800000 | 291.08 |
1313107200000 | 302.62 |
1313366400000 | 302.7 |
1313452800000 | 299.2 |
1313539200000 | 300.1 |
1313625600000 | 287.5 |
1313712000000 | 285.64 |
1313971200000 | 289.62 |
1314057600000 | 290.22 |
1314144000000 | 295.77 |
1314230400000 | 292.83 |
1314316800000 | 290.46 |
1314576000000 | 293.89 |
1314662400000 | 297.48 |
1314748800000 | 305.25 |
1314835200000 | 306.9 |
1314921600000 | 302.19 |
1315180800000 | 292.56 |
1315267200000 | 289.7 |
1315353600000 | 297.8 |
1315440000000 | 301.31 |
1315526400000 | 295.03 |
1315785600000 | 288.67 |
1315872000000 | 290.9 |
1315958400000 | 295.14 |
1316044800000 | 299.31 |
1316131200000 | 301.34 |
1316390400000 | 296.23 |
1316476800000 | 301.39 |
1316563200000 | 297.78 |
1316649600000 | 285.78 |
1316736000000 | 287.33 |
1316995200000 | 294.08 |
1317081600000 | 304.55 |
1317168000000 | 303.51 |
1317254400000 | 306.86 |
1317340800000 | 304.39 |
1317600000000 | 301.05 |
1317686400000 | 295.46 |
1317772800000 | 300.29 |
1317859200000 | 306.37 |
1317945600000 | 308.56 |
1318204800000 | 314.63 |
1318291200000 | 312.18 |
1318377600000 | 318.61 |
1318464000000 | 315.23 |
1318550400000 | 317.81 |
1318809600000 | 313.87 |
1318896000000 | 310.69 |
1318982400000 | 312.66 |
1319068800000 | 305.35 |
1319155200000 | 312.2 |
1319414400000 | 314.73 |
1319500800000 | 310.92 |
1319587200000 | 310.28 |
1319673600000 | 322.82 |
1319760000000 | 318.22 |
1320019200000 | 310.92 |
1320105600000 | 297.11 |
1320192000000 | 299.13 |
1320278400000 | 305.26 |
1320364800000 | 299.47 |
1320624000000 | 301.07 |
1320710400000 | 301.12 |
1320796800000 | 294.52 |
1320883200000 | 293.95 |
1320969600000 | 301.47 |
1321228800000 | 296.93 |
1321315200000 | 294.08 |
1321401600000 | 294.5 |
1321488000000 | 292.59 |
1321574400000 | 291.76 |
1321833600000 | 282.89 |
1321920000000 | 279.38 |
1322006400000 | 274.26 |
1322092800000 | 271.81 |
1322179200000 | 273.34 |
1322438400000 | 284.71 |
1322524800000 | 286.68 |
1322611200000 | 297.33 |
1322697600000 | 293.86 |
1322784000000 | 297.42 |
1323043200000 | 302.62 |
1323129600000 | 300.35 |
1323216000000 | 299.68 |
1323302400000 | 292.7 |
1323388800000 | 297.61 |
1323648000000 | 291.7 |
1323734400000 | 291.1 |
1323820800000 | 285.5299 |
1323907200000 | 287.52 |
1323993600000 | 287.58 |
1324252800000 | 288.32 |
1324339200000 | 293.12 |
1324425600000 | 292 |
1324512000000 | 294.14 |
1324598400000 | 297.0299 |
1324944000000 | 297.25 |
1325030400000 | 294.89 |
1325116800000 | 297.66 |
1325203200000 | 299.92 |
1325462400000 | 302.63 |
1325548800000 | 307.38 |
1325635200000 | 306.35 |
1325721600000 | 303.06 |
1325808000000 | 303.49 |
1326067200000 | 302.12 |
1326153600000 | 306.8399 |
1326240000000 | 305.87 |
1326326400000 | 305.63 |
1326412800000 | 306.32 |
1326672000000 | 308.29 |
1326758400000 | 310.58 |
1326844800000 | 309.7 |
1326931200000 | 312.96 |
1327017600000 | 312 |
1327276800000 | 311.99 |
1327363200000 | 311.54 |
1327449600000 | 309.79 |
1327536000000 | 313.2 |
1327622400000 | 310.36 |
1327881600000 | 306.45 |
1327968000000 | 308.89 |
1328054400000 | 314.24 |
1328140800000 | 314.69 |
1328227200000 | 320.52 |
1328486400000 | 320.0899 |
1328572800000 | 319.82 |
1328659200000 | 318.91 |
1328745600000 | 319.36 |
1328832000000 | 317.24 |
1329091200000 | 319.14 |
1329177600000 | 318.35 |
1329264000000 | 320.27 |
1329350400000 | 320.27 |
1329436800000 | 322.06 |
1329696000000 | 324.2 |
1329782400000 | 321.8 |
1329868800000 | 319.57 |
1329955200000 | 317.75 |
1330041600000 | 318.64 |
1330300800000 | 318.5 |
1330387200000 | 317.98 |
1330473600000 | 318.69 |
1330560000000 | 321.46 |
1330646400000 | 322.16 |
1330905600000 | 320.48 |
1330992000000 | 312.12 |
1331078400000 | 314.05 |
1331164800000 | 318.3399 |
1331251200000 | 320.26 |
1331510400000 | 318.83 |
1331596800000 | 324.92 |
1331683200000 | 325.07 |
1331769600000 | 326.94 |
1331856000000 | 328.75 |
1332115200000 | 330.07 |
1332201600000 | 326.98 |
1332288000000 | 325.21 |
1332374400000 | 321.26 |
1332460800000 | 322.55 |
1332720000000 | 325.5899 |
1332806400000 | 324.76 |
1332892800000 | 321.45 |
1332979200000 | 315.49 |
1333065600000 | 319.54 |
1333324800000 | 321.13 |
1333411200000 | 317.1 |
1333497600000 | 307.42 |
1333584000000 | 307.67 |
1334016000000 | 298.95 |
1334102400000 | 301.06 |
1334188800000 | 302.12 |
1334275200000 | 295.64 |
1334534400000 | 296.08 |
1334620800000 | 304.43 |
1334707200000 | 298.82 |
1334793600000 | 294.52 |
1334880000000 | 297.5 |
1335139200000 | 289.06 |
1335225600000 | 295.41 |
1335312000000 | 302.07 |
1335398400000 | 300.8399 |
1335484800000 | 304.99 |
1335744000000 | 302.13 |
1335830400000 | 302.31 |
1335916800000 | 299.4 |
1336003200000 | 299.29 |
1336089600000 | 295.15 |
1336348800000 | 298.98 |
1336435200000 | 296.77 |
1336521600000 | 295.29 |
1336608000000 | 298.7 |
1336694400000 | 298.25 |
1336953600000 | 290.38 |
1337040000000 | 287.46 |
1337126400000 | 287.54 |
1337212800000 | 284.98 |
1337299200000 | 282.86 |
1337558400000 | 286.02 |
1337644800000 | 291.98 |
1337731200000 | 283.36 |
1337817600000 | 286.3399 |
1337904000000 | 286.3399 |
1338163200000 | 284.99 |
1338249600000 | 286.36 |
1338336000000 | 281.96 |
1338422400000 | 280.13 |
1338508800000 | 274.99 |
1338768000000 | 274.36 |
1338854400000 | 273.91 |
1338940800000 | 281.08 |
1339027200000 | 282.92 |
1339113600000 | 284.15 |
1339372800000 | 282.76 |
1339459200000 | 283.16 |
1339545600000 | 281.55 |
1339632000000 | 281.97 |
1339718400000 | 287.0899 |
1339977600000 | 285.19 |
1340064000000 | 289.74 |
1340150400000 | 294.22 |
1340236800000 | 293.56 |
1340323200000 | 294.96 |
1340582400000 | 288.04 |
1340668800000 | 286.6 |
1340755200000 | 290.99 |
1340841600000 | 291.26 |
1340928000000 | 302.11 |
1341187200000 | 304.92 |
1341273600000 | 307.08 |
1341360000000 | 306.5299 |
1341446400000 | 303.08 |
1341532800000 | 299.68 |
1341792000000 | 299.22 |
1341878400000 | 301.57 |
1341964800000 | 302.72 |
1342051200000 | 299.07 |
1342137600000 | 303.41 |
1342396800000 | 303.46 |
1342483200000 | 302.5 |
1342569600000 | 304.36 |
1342656000000 | 306.2799 |
1342742400000 | 298.82 |
1343001600000 | 290.35 |
1343088000000 | 284.48 |
1343174400000 | 284.37 |
1343260800000 | 294.95 |
1343347200000 | 300.0899 |
1343606400000 | 305.0299 |
1343692800000 | 302.07 |
1343779200000 | 302.4 |
1343865600000 | 294.45 |
1343952000000 | 304.01 |
1344211200000 | 309.02 |
1344297600000 | 314.16 |
1344384000000 | 313.55 |
1344470400000 | 313.89 |
1344556800000 | 312.77 |
1344816000000 | 312.22 |
1344902400000 | 316.49 |
1344988800000 | 316.24 |
1345075200000 | 324.2799 |
1345161600000 | 327.82 |
1345420800000 | 325.65 |
1345507200000 | 326.86 |
1345593600000 | 322.93 |
1345680000000 | 320.39 |
1345766400000 | 321.26 |
1346025600000 | 323.49 |
1346112000000 | 321.14 |
1346198400000 | 321.12 |
1346284800000 | 319.27 |
1346371200000 | 321.87 |
1346630400000 | 323.04 |
1346716800000 | 322.16 |
1346803200000 | 320.96 |
1346889600000 | 329.92 |
1346976000000 | 331.8399 |
1347235200000 | 332.0899 |
1347321600000 | 332.72 |
1347408000000 | 336.7799 |
1347494400000 | 334.15 |
1347580800000 | 339.22 |
1347840000000 | 338.75 |
1347926400000 | 335.29 |
1348012800000 | 335.7799 |
1348099200000 | 334.49 |
1348185600000 | 337.47 |
1348444800000 | 335.87 |
1348531200000 | 335.97 |
1348617600000 | 328.6 |
1348704000000 | 331.0299 |
1348790400000 | 326.74 |
1349049600000 | 331.11 |
1349136000000 | 331.0899 |
1349222400000 | 330.47 |
1349308800000 | 329.79 |
1349395200000 | 333.67 |
1349654400000 | 330.19 |
1349740800000 | 328.86 |
1349827200000 | 326.5 |
1349913600000 | 328.94 |
1350000000000 | 327.35 |
1350259200000 | 328.5899 |
1350345600000 | 334.77 |
1350432000000 | 338.1 |
1350518400000 | 337.7 |
1350604800000 | 334.02 |
1350864000000 | 332.86 |
1350950400000 | 328.49 |
1351036800000 | 331.82 |
1351123200000 | 331.75 |
1351209600000 | 332.94 |
1351468800000 | 329.96 |
1351555200000 | 332.22 |
1351641600000 | 332.06 |
1351728000000 | 336.66 |
1351814400000 | 336.47 |
1352073600000 | 332.81 |
1352160000000 | 334.63 |
1352246400000 | 329.25 |
1352332800000 | 326.55 |
1352419200000 | 324.54 |
1352678400000 | 323.23 |
1352764800000 | 325.12 |
1352851200000 | 323.41 |
1352937600000 | 321.54 |
1353024000000 | 318.14 |
1353283200000 | 324.46 |
1353369600000 | 325.08 |
1353456000000 | 326.79 |
1353542400000 | 328.74 |
1353628800000 | 331.0899 |
1353888000000 | 329.14 |
1353974400000 | 329.42 |
1354060800000 | 328.95 |
1354147200000 | 334.22 |
1354233600000 | 333.4 |
1354492800000 | 333.2 |
1354579200000 | 334 |
1354665600000 | 334.56 |
1354752000000 | 333.68 |
1354838400000 | 333.5 |
1355097600000 | 333.55 |
1355184000000 | 336.01 |
1355270400000 | 338.81 |
1355356800000 | 339.35 |
1355443200000 | 339.69 |
1355702400000 | 341.13 |
1355788800000 | 343.6 |
1355875200000 | 346.77 |
1355961600000 | 346.62 |
1356048000000 | 346.7 |
1356307200000 | 345.49 |
1356566400000 | 345.71 |
1356652800000 | 342.8399 |
1356912000000 | 344.02 |
1357084800000 | 352.48 |
1357171200000 | 354.26 |
1357257600000 | 355.37 |
1357516800000 | 355.1 |
1357603200000 | 354.4 |
1357689600000 | 358.8 |
1357776000000 | 357.23 |
1357862400000 | 356.65 |
1358121600000 | 354.51 |
1358208000000 | 356.12 |
1358294400000 | 357.39 |
1358380800000 | 358.67 |
1358467200000 | 358.72 |
1358726400000 | 360.01 |
1358812800000 | 359.41 |
1358899200000 | 359.75 |
1358985600000 | 360.9 |
1359072000000 | 362.37 |
1359331200000 | 361.2799 |
1359417600000 | 362.5299 |
1359504000000 | 360.5899 |
1359590400000 | 358.06 |
1359676800000 | 357.24 |
1359936000000 | 351.36 |
1360022400000 | 354.93 |
1360108800000 | 355.37 |
1360195200000 | 354.95 |
1360281600000 | 359.89 |
1360540800000 | 357.5299 |
1360627200000 | 360.14 |
1360713600000 | 362.91 |
1360800000000 | 363.94 |
1360886400000 | 362.98 |
1361145600000 | 362.2 |
1361232000000 | 366.5899 |
1361318400000 | 365.39 |
1361404800000 | 359.92 |
1361491200000 | 365.14 |
1361750400000 | 363.8 |
1361836800000 | 360.17 |
1361923200000 | 363.42 |
1362009600000 | 366.8 |
1362096000000 | 366 |
1362355200000 | 367.26 |
1362441600000 | 373.6 |
1362528000000 | 371.62 |
1362614400000 | 372.01 |
1362700800000 | 375.76 |
1362960000000 | 374.1 |
1363046400000 | 374.02 |
1363132800000 | 374.3 |
1363219200000 | 379.42 |
1363305600000 | 378.29 |
1363564800000 | 376.91 |
1363651200000 | 375.17 |
1363737600000 | 377.97 |
1363824000000 | 377.85 |
1363910400000 | 378.08 |
1364169600000 | 376.76 |
1364256000000 | 374.51 |
1364342400000 | 370.25 |
1364428800000 | 372.17 |
1364860800000 | 377.17 |
1364947200000 | 372.88 |
1365033600000 | 371.2799 |
1365120000000 | 367.56 |
1365379200000 | 367.35 |
1365465600000 | 372.05 |
1365552000000 | 380.32 |
1365638400000 | 384.24 |
1365724800000 | 383.68 |
1365984000000 | 381.39 |
1366070400000 | 376.38 |
1366156800000 | 370.5299 |
1366243200000 | 368.98 |
1366329600000 | 370.67 |
1366588800000 | 373.71 |
1366675200000 | 381.4 |
1366761600000 | 385.79 |
1366848000000 | 389.86 |
1366934400000 | 389.01 |
1367193600000 | 392.52 |
1367280000000 | 393.98 |
1367366400000 | 394.55 |
1367452800000 | 393.93 |
1367539200000 | 400.11 |
1367798400000 | 400.72 |
1367884800000 | 401.41 |
1367971200000 | 404.47 |
1368057600000 | 404.29 |
1368144000000 | 405.49 |
1368403200000 | 405.02 |
1368489600000 | 404.87 |
1368576000000 | 407.98 |
1368662400000 | 408.64 |
1368748800000 | 409.98 |
1369008000000 | 411.58 |
1369094400000 | 411.4 |
1369180800000 | 412.56 |
1369267200000 | 404.07 |
1369353600000 | 403.68 |
1369612800000 | 405.31 |
1369699200000 | 408.94 |
1369785600000 | 402.45 |
1369872000000 | 401.69 |
1369958400000 | 396.12 |
1370217600000 | 392.88 |
1370304000000 | 393.88 |
1370390400000 | 387.02 |
1370476800000 | 384.1 |
1370563200000 | 390.04 |
1370822400000 | 388.75 |
1370908800000 | 383.22 |
1370995200000 | 383.11 |
1371081600000 | 383.8399 |
1371168000000 | 385.91 |
1371427200000 | 389.81 |
1371513600000 | 390.24 |
1371600000000 | 388.08 |
1371686400000 | 376.06 |
1371772800000 | 370.32 |
1372032000000 | 365.04 |
1372118400000 | 369.42 |
1372204800000 | 374 |
1372291200000 | 375.96 |
1372377600000 | 375.14 |
1372636800000 | 382.44 |
1372723200000 | 381.61 |
1372809600000 | 380.22 |
1372896000000 | 387.5299 |
1372982400000 | 383.49 |
1373241600000 | 389.45 |
1373328000000 | 391.9 |
1373414400000 | 391.44 |
1373500800000 | 391.94 |
1373587200000 | 386.68 |
1373846400000 | 387.7799 |
1373932800000 | 386.4 |
1374019200000 | 388.6 |
1374105600000 | 394.0299 |
1374192000000 | 395.0299 |
1374451200000 | 395.14 |
1374537600000 | 395.57 |
1374624000000 | 398.64 |
1374710400000 | 398.07 |
1374796800000 | 398.69 |
1375056000000 | 398.98 |
1375142400000 | 401.45 |
1375228800000 | 399.38 |
1375315200000 | 404.14 |
1375401600000 | 407.45 |
1375660800000 | 409.7 |
1375747200000 | 405.55 |
1375833600000 | 405.64 |
1375920000000 | 408.7799 |
1376006400000 | 410.15 |
1376265600000 | 408.38 |
1376352000000 | 408.65 |
1376438400000 | 411.44 |
1376524800000 | 407 |
1376611200000 | 408.38 |
1376870400000 | 406.06 |
1376956800000 | 401.82 |
1377043200000 | 400.47 |
1377129600000 | 405.35 |
1377216000000 | 407.57 |
1377475200000 | 405.77 |
1377561600000 | 396.67 |
1377648000000 | 395.71 |
1377734400000 | 399.15 |
1377820800000 | 394.83 |
1378080000000 | 402.01 |
1378166400000 | 400.8 |
1378252800000 | 400.76 |
1378339200000 | 404.54 |
1378425600000 | 407.61 |
1378684800000 | 408.79 |
1378771200000 | 413.54 |
1378857600000 | 415.97 |
1378944000000 | 415.98 |
1379030400000 | 415.67 |
1379289600000 | 419.46 |
1379376000000 | 419.13 |
1379462400000 | 418.97 |
1379548800000 | 418.2 |
1379635200000 | 415.87 |
1379894400000 | 415.47 |
1379980800000 | 418.39 |
1380067200000 | 419.51 |
1380153600000 | 420.13 |
1380240000000 | 419.56 |
1380499200000 | 416.96 |
1380585600000 | 422.85 |
1380672000000 | 422.2 |
1380758400000 | 419.82 |
1380844800000 | 422.17 |
1381104000000 | 422.11 |
1381190400000 | 420.34 |
1381276800000 | 421.49 |
1381363200000 | 427.77 |
1381449600000 | 427.23 |
1381708800000 | 429.85 |
1381795200000 | 433.62 |
1381881600000 | 436.84 |
1381968000000 | 437.57 |
1382054400000 | 440.8 |
1382313600000 | 442.87 |
1382400000000 | 443.5 |
1382486400000 | 439.25 |
1382572800000 | 442.6 |
1382659200000 | 440.73 |
1382918400000 | 439.85 |
1383004800000 | 443.58 |
1383091200000 | 441.92 |
1383177600000 | 445.41 |
1383264000000 | 443.71 |
1383523200000 | 444.71 |
1383609600000 | 442.29 |
1383696000000 | 444.54 |
1383782400000 | 441.95 |
1383868800000 | 441.78 |
1384128000000 | 440.3 |
1384214400000 | 438.1 |
1384300800000 | 435.85 |
1384387200000 | 437.98 |
1384473600000 | 438.82 |
1384732800000 | 443.29 |
1384819200000 | 439.15 |
1384905600000 | 438.07 |
1384992000000 | 437.96 |
1385078400000 | 438.07 |
1385337600000 | 439.36 |
1385424000000 | 437.36 |
1385510400000 | 441.45 |
1385596800000 | 442.74 |
1385683200000 | 442.31 |
1385942400000 | 439.41 |
1386028800000 | 433.08 |
1386115200000 | 431.11 |
1386201600000 | 427.72 |
1386288000000 | 429.7 |
1386547200000 | 432.37 |
1386633600000 | 430.98 |
1386720000000 | 427.54 |
1386806400000 | 424.44 |
1386892800000 | 424.24 |
1387152000000 | 428.62 |
1387238400000 | 426.32 |
1387324800000 | 428.89 |
1387411200000 | 436.04 |
1387497600000 | 436.92 |
1387756800000 | 440.39 |
1387843200000 | 441.8 |
1388102400000 | 446.41 |
1388361600000 | 445.7 |
1388448000000 | 447.29 |
1388620800000 | 444.7 |
1388707200000 | 447.76 |
1388966400000 | 447.45 |
1389052800000 | 449.69 |
1389139200000 | 449.36 |
1389225600000 | 449.22 |
1389312000000 | 451.31 |
1389571200000 | 452.7 |
1389657600000 | 454.26 |
1389744000000 | 458.49 |
1389830400000 | 458.74 |
1389916800000 | 461.11 |
1390176000000 | 459.77 |
1390262400000 | 460.04 |
1390348800000 | 460.64 |
1390435200000 | 458.07 |
1390521600000 | 447.64 |
1390780800000 | 444.87 |
1390867200000 | 446.65 |
1390953600000 | 444.9 |
1391040000000 | 446.93 |
1391126400000 | 445.05 |
1391385600000 | 440.9 |
1391472000000 | 440.14 |
1391558400000 | 441.15 |
1391644800000 | 446.06 |
1391731200000 | 449.63 |
1391990400000 | 450.23 |
1392076800000 | 455.48 |
1392163200000 | 458.15 |
1392249600000 | 458.41 |
1392336000000 | 461.04 |
1392595200000 | 462.96 |
1392681600000 | 462.34 |
1392768000000 | 463.22 |
1392854400000 | 463.29 |
1392940800000 | 464.84 |
1393200000000 | 468.05 |
1393286400000 | 471.13 |
1393372800000 | 470.06 |
1393459200000 | 471.04 |
1393545600000 | 472.34 |
1393804800000 | 461.9 |
1393891200000 | 470.42 |
1393977600000 | 470.12 |
1394064000000 | 472.3 |
1394150400000 | 466.48 |
1394409600000 | 462.87 |
1394496000000 | 464 |
1394582400000 | 459.39 |
1394668800000 | 456.15 |
1394755200000 | 452.58 |
1395014400000 | 458.6 |
1395100800000 | 461.73 |
1395187200000 | 459.94 |
1395273600000 | 459.36 |
1395360000000 | 459.25 |
1395619200000 | 455.1 |
1395705600000 | 460.76 |
1395792000000 | 464.32 |
1395878400000 | 464.08 |
1395964800000 | 466.5 |
1396224000000 | 467.52 |
1396310400000 | 472.08 |
1396396800000 | 472.8 |
1396483200000 | 472.48 |
1396569600000 | 474.58 |
1396828800000 | 470.83 |
1396915200000 | 466.67 |
1397001600000 | 469.92 |
1397088000000 | 466.99 |
1397174400000 | 461.48 |
1397433600000 | 459.43 |
1397520000000 | 454.71 |
1397606400000 | 461.32 |
1397692800000 | 464.03 |
1398124800000 | 471.21 |
1398211200000 | 471.43 |
1398297600000 | 473.35 |
1398384000000 | 470.01 |
1398643200000 | 471.13 |
1398729600000 | 479.53 |
1398816000000 | 477.38 |
1398902400000 | 477.22 |
1398988800000 | 479.38 |
1399248000000 | 479.07 |
1399334400000 | 478.7 |
1399420800000 | 480.55 |
1399507200000 | 485.24 |
1399593600000 | 484.13 |
1399852800000 | 487.11 |
1399939200000 | 487.73 |
1400025600000 | 486.23 |
1400112000000 | 480.77 |
1400198400000 | 480.8 |
1400457600000 | 481.73 |
1400544000000 | 481.5 |
1400630400000 | 483.95 |
1400716800000 | 484.64 |
1400803200000 | 488.07 |
1401062400000 | 490.69 |
1401148800000 | 491.86 |
1401235200000 | 493.45 |
1401321600000 | 493.77 |
1401408000000 | 494.38 |
1401667200000 | 496.29 |
1401753600000 | 494.04 |
1401840000000 | 494.7 |
1401926400000 | 498.28 |
1402012800000 | 504.72 |
1402272000000 | 506.51 |
1402358400000 | 506.67 |
1402444800000 | 501.63 |
1402531200000 | 501.28 |
1402617600000 | 498.55 |
1402876800000 | 495.44 |
1402963200000 | 496.01 |
1403049600000 | 496.54 |
1403136000000 | 498.51 |
1403222400000 | 495.69 |
1403481600000 | 495.67 |
1403568000000 | 495.44 |
1403654400000 | 490.88 |
1403740800000 | 493.83 |
1403827200000 | 494.09 |
1404086400000 | 494.9 |
1404172800000 | 496.9 |
1404259200000 | 500.3 |
1404345600000 | 503.53 |
1404432000000 | 503.31 |
1404691200000 | 500.63 |
1404777600000 | 493.31 |
1404864000000 | 492.66 |
1404950400000 | 487.81 |
1405036800000 | 489.49 |
1405296000000 | 492.55 |
1405382400000 | 491.11 |
1405468800000 | 497.95 |
1405555200000 | 494.88 |
1405641600000 | 495.12 |
1405900800000 | 493.44 |
1405987200000 | 499.96 |
1406073600000 | 499.98 |
1406160000000 | 500.29 |
1406246400000 | 498.3 |
1406505600000 | 497.76 |
1406592000000 | 499.27 |
1406678400000 | 496.09 |
1406764800000 | 489.33 |
1406851200000 | 483.59 |
1407110400000 | 483.36 |
1407196800000 | 482.74 |
1407283200000 | 479.78 |
1407369600000 | 475.4 |
1407456000000 | 472.32 |
1407715200000 | 478.15 |
1407801600000 | 478.49 |
1407888000000 | 478.34 |
1407974400000 | 479.5 |
1408060800000 | 479.13 |
1408320000000 | 483.55 |
1408406400000 | 484.31 |
1408492800000 | 485.69 |
1408579200000 | 488.28 |
1408665600000 | 487.81 |
1408924800000 | 491.86 |
1409011200000 | 495.69 |
1409097600000 | 496.33 |
1409184000000 | 493.58 |
1409270400000 | 493.9 |
1409529600000 | 495.15 |
1409616000000 | 494.86 |
1409702400000 | 496.32 |
1409788800000 | 502.3 |
1409875200000 | 499.89 |
1410134400000 | 494.11 |
1410220800000 | 492.33 |
1410307200000 | 491.78 |
1410393600000 | 492.04 |
1410480000000 | 493.06 |
1410739200000 | 490.31 |
1410825600000 | 488.55 |
1410912000000 | 492.28 |
1410998400000 | 497.62 |
1411084800000 | 499.53 |
1411344000000 | 497.1 |
1411430400000 | 489.85 |
1411516800000 | 491.19 |
1411603200000 | 488.24 |
1411689600000 | 488.9 |
1411948800000 | 485.87 |
1412035200000 | 488.87 |
1412121600000 | 484.77 |
1412208000000 | 471.94 |
1412294400000 | 478.79 |
1412553600000 | 479.36 |
1412640000000 | 472.81 |
1412726400000 | 468.42 |
1412812800000 | 465.79 |
1412899200000 | 459.56 |
1413158400000 | 458.57 |
1413244800000 | 458.36 |
1413331200000 | 447.36 |
1413417600000 | 446.61 |
1413504000000 | 459.72 |
1413763200000 | 459.03 |
1413849600000 | 468.73 |
1413936000000 | 472.95 |
1414022400000 | 473.83 |
1414108800000 | 474.07 |
1414368000000 | 470.04 |
1414454400000 | 477.28 |
1414540800000 | 477.91 |
1414627200000 | 480.63 |
1414713600000 | 488.97 |
1414972800000 | 485.3 |
1415059200000 | 479.02 |
1415145600000 | 487.81 |
1415232000000 | 490.45 |
1415318400000 | 488.17 |
1415577600000 | 492.9 |
1415664000000 | 496.71 |
1415750400000 | 490.02 |
1415836800000 | 489.66 |
1415923200000 | 489.54 |
1416182400000 | 492.26 |
1416268800000 | 495.98 |
1416355200000 | 494.69 |
1416441600000 | 494.18 |
1416528000000 | 503.12 |
1416787200000 | 504.49 |
1416873600000 | 507.07 |
1416960000000 | 505.14 |
1417046400000 | 507.07 |
1417132800000 | 506.18 |
1417392000000 | 505.36 |
1417478400000 | 508.94 |
1417564800000 | 512.9299 |
1417651200000 | 507.83 |
1417737600000 | 518.67 |
1417996800000 | 516.88 |
1418083200000 | 502.45 |
1418169600000 | 501.82 |
1418256000000 | 500.51 |
1418342400000 | 487.42 |
1418601600000 | 477.99 |
1418688000000 | 487.66 |
1418774400000 | 488.76 |
1418860800000 | 503.87 |
1418947200000 | 506.22 |
1419206400000 | 508.98 |
1419292800000 | 511.32 |
1419379200000 | 512.04 |
1419811200000 | 512.49 |
1419897600000 | 509.66 |
1419984000000 | 512.32 |
1420156800000 | 510.59 |
1420416000000 | 501.95 |
1420502400000 | 498.93 |
1420588800000 | 500.79 |
1420675200000 | 511.67 |
1420761600000 | 507.14 |
1421020800000 | 508.84 |
1421107200000 | 516.49 |
1421193600000 | 507.09 |
1421280000000 | 519.7 |
1421366400000 | 524 |
1421625600000 | 525.69 |
1421712000000 | 529.61 |
1421798400000 | 531.72 |
1421884800000 | 543.29 |
1421971200000 | 551.54 |
1422230400000 | 554.97 |
1422316800000 | 549.04 |
1422403200000 | 549.84 |
1422489600000 | 548.55 |
1422576000000 | 546.62 |
1422835200000 | 545.84 |
1422921600000 | 552.27 |
1423008000000 | 555.42 |
1423094400000 | 555.28 |
1423180800000 | 556.82 |
1423440000000 | 554.11 |
1423526400000 | 555 |
1423612800000 | 553.48 |
1423699200000 | 557.92 |
1423785600000 | 562.64 |
1424044800000 | 561.19 |
1424131200000 | 561.29 |
1424217600000 | 567.6 |
1424304000000 | 567.9 |
1424390400000 | 569.6799 |
1424649600000 | 572.9 |
1424736000000 | 576.82 |
1424822400000 | 576.24 |
1424908800000 | 581.55 |
1424995200000 | 582.14 |
1425254400000 | 580.25 |
1425340800000 | 576.42 |
1425427200000 | 580.4 |
1425513600000 | 586.76 |
1425600000000 | 584.6799 |
1425859200000 | 583.32 |
1425945600000 | 578.55 |
1426032000000 | 583.14 |
1426118400000 | 582.23 |
1426204800000 | 582.95 |
1426464000000 | 585.41 |
1426550400000 | 584.16 |
1426636800000 | 588.54 |
1426723200000 | 592.45 |
1426809600000 | 598.07 |
1427068800000 | 596.67 |
1427155200000 | 598.44 |
1427241600000 | 596.37 |
1427328000000 | 590.08 |
1427414400000 | 591.23 |
1427673600000 | 596.26 |
1427760000000 | 591.16 |
1427846400000 | 593.99 |
1427932800000 | 593.52 |
1428364800000 | 603.91 |
1428451200000 | 604.27 |
1428537600000 | 609.4 |
1428624000000 | 613.8099 |
1428883200000 | 614.27 |
1428969600000 | 612.89 |
1429056000000 | 619.55 |
1429142400000 | 615.3099 |
1429228800000 | 603.24 |
1429488000000 | 606.71 |
1429574400000 | 609.08 |
1429660800000 | 603.87 |
1429747200000 | 599.96 |
1429833600000 | 601.5 |
1430092800000 | 607.63 |
1430179200000 | 598.76 |
1430265600000 | 588.02 |
1430352000000 | 586.54 |
1430438400000 | 585.47 |
1430697600000 | 590.88 |
1430784000000 | 580.73 |
1430870400000 | 580.64 |
1430956800000 | 579.38 |
1431043200000 | 596.5 |
1431302400000 | 598.29 |
1431388800000 | 591.74 |
1431475200000 | 595.4299 |
1431561600000 | 597.65 |
1431648000000 | 595.3 |
1431907200000 | 596.79 |
1431993600000 | 604.9 |
1432080000000 | 606.0599 |
1432166400000 | 609.28 |
1432252800000 | 608.79 |
1432512000000 | 605.5599 |
1432598400000 | 600.41 |
1432684800000 | 607.61 |
1432771200000 | 602.83 |
1432857600000 | 593.86 |
1433116800000 | 592.25 |
1433203200000 | 591.69 |
1433289600000 | 593.7 |
1433376000000 | 587.17 |
1433462400000 | 579.97 |
1433721600000 | 574.09 |
1433808000000 | 573.41 |
1433894400000 | 583.09 |
1433980800000 | 585.5 |
1434067200000 | 580.99 |
1434326400000 | 571.82 |
1434412800000 | 574.19 |
1434499200000 | 570.27 |
1434585600000 | 570.03 |
1434672000000 | 571.74 |
1434931200000 | 582.38 |
1435017600000 | 588.66 |
1435104000000 | 586.63 |
1435190400000 | 585.05 |
1435276800000 | 585.6 |
1435536000000 | 571.67 |
1435622400000 | 564.28 |
1435708800000 | 569.59 |
1435795200000 | 570.05 |
1435881600000 | 566.61 |
1436140800000 | 558.97 |
1436227200000 | 549.23 |
1436313600000 | 547.51 |
1436400000000 | 559.46 |
1436486400000 | 569.45 |
1436745600000 | 582.28 |
1436832000000 | 583.64 |
1436918400000 | 588.07 |
1437004800000 | 596.09 |
1437091200000 | 595.58 |
1437350400000 | 595.89 |
1437436800000 | 592.15 |
1437523200000 | 591.03 |
1437609600000 | 584.4 |
1437696000000 | 579.44 |
1437955200000 | 570.15 |
1438041600000 | 575.65 |
1438128000000 | 581.47 |
1438214400000 | 583.1 |
1438300800000 | 582.58 |
1438560000000 | 585.89 |
1438646400000 | 586.51 |
1438732800000 | 594.23 |
1438819200000 | 589.58 |
1438905600000 | 586.55 |
1439164800000 | 589.39 |
1439251200000 | 577.13 |
1439337600000 | 565.39 |
1439424000000 | 568.76 |
1439510400000 | 568.21 |
1439769600000 | 569.88 |
1439856000000 | 570.9299 |
1439942400000 | 562.76 |
1440028800000 | 554 |
1440115200000 | 537.87 |
1440374400000 | 505.98 |
1440460800000 | 525.82 |
1440547200000 | 516.15 |
1440633600000 | 535.36 |
1440720000000 | 538.79 |
1440979200000 | 537.75 |
1441065600000 | 521.88 |
1441152000000 | 524.33 |
1441238400000 | 534.88 |
1441324800000 | 521.33 |
1441584000000 | 524.51 |
1441670400000 | 532.73 |
1441756800000 | 541.52 |
1441843200000 | 534.44 |
1441929600000 | 527.36 |
1442188800000 | 526.22 |
1442275200000 | 530.34 |
1442361600000 | 542.07 |
1442448000000 | 541 |
1442534400000 | 534.91 |
1442793600000 | 539.36 |
1442880000000 | 524.97 |
1442966400000 | 524.51 |
1443052800000 | 513.62 |
1443139200000 | 526.32 |
1443398400000 | 517.36 |
1443484800000 | 513.33 |
1443571200000 | 525.48 |
1443657600000 | 523.1799 |
1443744000000 | 525.41 |
1444003200000 | 542.51 |
1444089600000 | 546.38 |
1444176000000 | 549.35 |
1444262400000 | 549.32 |
1444348800000 | 551.16 |
1444608000000 | 548.26 |
1444694400000 | 543.17 |
1444780800000 | 540.79 |
1444867200000 | 548.09 |
1444953600000 | 552.1 |
1445212800000 | 553.5 |
1445299200000 | 550.98 |
1445385600000 | 551.37 |
1445472000000 | 562.78 |
1445558400000 | 572.19 |
1445817600000 | 570.57 |
1445904000000 | 561.73 |
1445990400000 | 566.32 |
1446076800000 | 565.61 |
1446163200000 | 564.78 |
1446422400000 | 566.66 |
1446508800000 | 570.37 |
1446595200000 | 573.5 |
1446681600000 | 564.59 |
1446768000000 | 562.3 |
1447027200000 | 556.12 |
1447113600000 | 557.46 |
1447200000000 | 557.25 |
1447286400000 | 548.91 |
1447372800000 | 545.47 |
1447632000000 | 548.9 |
1447718400000 | 563.55 |
1447804800000 | 562.82 |
1447891200000 | 566.52 |
1447977600000 | 567.37 |
1448236800000 | 564.96 |
1448323200000 | 558.57 |
1448409600000 | 566.46 |
1448496000000 | 571.1799 |
1448582400000 | 569.33 |
1448841600000 | 569.54 |
1448928000000 | 569.87 |
1449014400000 | 568.3099 |
1449100800000 | 551.91 |
1449187200000 | 550.71 |
1449446400000 | 549.92 |
1449532800000 | 540 |
1449619200000 | 540.63 |
1449705600000 | 537.75 |
1449792000000 | 528.2 |
1450051200000 | 519.79 |
1450137600000 | 534.92 |
1450224000000 | 536.35 |
1450310400000 | 540.9 |
1450396800000 | 534.58 |
1450656000000 | 528.82 |
1450742400000 | 528.76 |
1450828800000 | 546.26 |
1450915200000 | 546.51 |
1451260800000 | 543.49 |
1451347200000 | 549.35 |
1451433600000 | 546.67 |
1451520000000 | 543.77 |
1451865600000 | 530.45 |
1451952000000 | 534.41 |
1452038400000 | 526.3099 |
1452124800000 | 512.61 |
1452211200000 | 505.53 |
1452470400000 | 504.39 |
1452556800000 | 505.31 |
1452643200000 | 508.37 |
1452729600000 | 503.12 |
1452816000000 | 486.88 |
1453075200000 | 486.53 |
1453161600000 | 492.11 |
1453248000000 | 477 |
1453334400000 | 487.26 |
1453420800000 | 502.51 |
1453680000000 | 498.38 |
1453766400000 | 505.88 |
1453852800000 | 508.69 |
1453939200000 | 503.87 |
1454025600000 | 513.01 |
1454284800000 | 513.83 |
1454371200000 | 501.44 |
1454457600000 | 495.51 |
1454544000000 | 498.54 |
1454630400000 | 495.77 |
1454889600000 | 478.66 |
1454976000000 | 469.46 |
1455062400000 | 474.73 |
1455148800000 | 456.93 |
1455235200000 | 470.69 |
1455494400000 | 482.94 |
1455580800000 | 481.49 |
1455667200000 | 495.29 |
1455753600000 | 496.94 |
1455840000000 | 492.54 |
1456099200000 | 502.96 |
1456185600000 | 494.94 |
1456272000000 | 480.92 |
1456358400000 | 493.2 |
1456444800000 | 502.47 |
1456704000000 | 506.82 |
1456790400000 | 514.4 |
1456876800000 | 519.53 |
1456963200000 | 519.2 |
1457049600000 | 525.24 |
1457308800000 | 525.76 |
1457395200000 | 517.3099 |
1457481600000 | 520.84 |
1457568000000 | 509.51 |
1457654400000 | 522.23 |
1457913600000 | 525.42 |
1458000000000 | 516.8 |
1458086400000 | 517.33 |
1458172800000 | 521.69 |
1458259200000 | 523.57 |
1458518400000 | 522.1799 |
1458604800000 | 521.23 |
1458691200000 | 517 |
1458777600000 | 507.64 |
1459209600000 | 507.95 |
1459296000000 | 516.88 |
1459382400000 | 511.57 |
1459468800000 | 504.97 |
1459728000000 | 503.82 |
1459814400000 | 491.66 |
1459900800000 | 493.21 |
1459987200000 | 485.36 |
1460073600000 | 494.64 |
1460332800000 | 498.75 |
1460419200000 | 501.14 |
1460505600000 | 519.26 |
1460592000000 | 520.3 |
1460678400000 | 517.46 |
1460937600000 | 519.49 |
1461024000000 | 524.99 |
1461110400000 | 531.39 |
1461196800000 | 530.45 |
1461283200000 | 528.32 |
1461542400000 | 522.01 |
1461628800000 | 527.9299 |
1461715200000 | 529.55 |
1461801600000 | 531.59 |
1461888000000 | 521.36 |
1462147200000 | 521.28 |
1462233600000 | 511.9 |
1462320000000 | 507.41 |
1462406400000 | 505.6 |
1462492800000 | 504.5 |
1462752000000 | 506.91 |
1462838400000 | 511.06 |
1462924800000 | 507.71 |
1463011200000 | 504.67 |
1463097600000 | 507.28 |
1463356800000 | 507.98 |
1463443200000 | 508.36 |
1463529600000 | 511.07 |
1463616000000 | 509.68 |
1463702400000 | 515.59 |
1463961600000 | 514.02 |
1464048000000 | 528.09 |
1464134400000 | 536.17 |
1464220800000 | 539.9299 |
1464307200000 | 540.45 |
1464566400000 | 542.41 |
1464652800000 | 539.01 |
1464739200000 | 532.9 |
1464825600000 | 533.13 |
1464912000000 | 525.4299 |
1465171200000 | 528.79 |
1465257600000 | 536.16 |
1465344000000 | 534.0599 |
1465430400000 | 525.9299 |
1465516800000 | 511.49 |
1465776000000 | 500.15 |
1465862400000 | 490.21 |
1465948800000 | 496.3 |
1466035200000 | 489.88 |
1466121600000 | 500.78 |
1466380800000 | 521.1 |
1466467200000 | 522.99 |
1466553600000 | 523.51 |
1466640000000 | 530.19 |
1466726400000 | 478.52 |
1466985600000 | 459.79 |
1467072000000 | 474.62 |
1467158400000 | 492.66 |
1467244800000 | 498.46 |
1467331200000 | 501.65 |
1467590400000 | 496.04 |
1467676800000 | 484.86 |
1467763200000 | 475.87 |
1467849600000 | 480.75 |
1467936000000 | 491.99 |
1468195200000 | 501.08 |
1468281600000 | 507.68 |
1468368000000 | 507.65 |
1468454400000 | 511.01 |
1468540800000 | 509.69 |
1468800000000 | 511.7 |
1468886400000 | 511.16 |
1468972800000 | 515.75 |
1469059200000 | 516.67 |
1469145600000 | 514.69 |
1469404800000 | 517.27 |
1469491200000 | 516.63 |
1469577600000 | 520.38 |
1469664000000 | 516.77 |
1469750400000 | 519.72 |
1470009600000 | 515.62 |
1470096000000 | 510.33 |
1470182400000 | 511.98 |
1470268800000 | 515.35 |
1470355200000 | 520.3 |
1470614400000 | 520.92 |
1470700800000 | 523.44 |
1470787200000 | 525.25 |
1470873600000 | 529.1 |
1470960000000 | 528.85 |
1471219200000 | 528.03 |
1471305600000 | 522.59 |
1471392000000 | 517.27 |
1471478400000 | 522.83 |
1471564800000 | 517.53 |
1471824000000 | 519.51 |
1471910400000 | 525.02 |
1471996800000 | 526.76 |
1472083200000 | 522.14 |
1472169600000 | 524.1799 |
1472428800000 | 522.2 |
1472515200000 | 523.83 |
1472601600000 | 523.97 |
1472688000000 | 526.46 |
1472774400000 | 536.59 |
1473033600000 | 537.13 |
1473120000000 | 535.3 |
1473206400000 | 536.75 |
1473292800000 | 535 |
1473379200000 | 527.75 |
1473638400000 | 520.92 |
1473724800000 | 515.01 |
1473811200000 | 514.36 |
1473897600000 | 516.05 |
1473984000000 | 512.34 |
1474243200000 | 518.35 |
1474329600000 | 514.71 |
1474416000000 | 517.75 |
1474502400000 | 525.6 |
1474588800000 | 521.65 |
1474848000000 | 512.4299 |
1474934400000 | 511.27 |
1475020800000 | 517.05 |
1475107200000 | 519.55 |
1475193600000 | 521.72 |
1475452800000 | 522.11 |
1475539200000 | 526.72 |
1475625600000 | 524.99 |
1475712000000 | 520.75 |
1475798400000 | 510.8 |
1476057600000 | 514.02 |
1476144000000 | 513.94 |
1476230400000 | 512.21 |
1476316800000 | 508.1 |
1476403200000 | 514.53 |
1476662400000 | 509.67 |
1476748800000 | 520.13 |
1476835200000 | 524.08 |
1476921600000 | 524.44 |
1477008000000 | 523.65 |
1477267200000 | 524.59 |
1477353600000 | 521.92 |
1477440000000 | 524.02 |
1477526400000 | 521.78 |
1477612800000 | 524.79 |
1477872000000 | 520.5599 |
1477958400000 | 517.37 |
1478044800000 | 510.53 |
1478131200000 | 514.36 |
1478217600000 | 508.83 |
1478476800000 | 515.15 |
1478563200000 | 515.72 |
1478649600000 | 520.55 |
1478736000000 | 513.98 |
1478822400000 | 511.73 |
1479081600000 | 511.82 |
1479168000000 | 516.57 |
1479254400000 | 514.96 |
1479340800000 | 519.82 |
1479427200000 | 516.04 |
1479686400000 | 518.59 |
1479772800000 | 522.6 |
1479859200000 | 521.12 |
1479945600000 | 521.0599 |
1480032000000 | 519.8 |
1480291200000 | 515.5 |
1480377600000 | 519.1799 |
1480464000000 | 521.92 |
1480550400000 | 524.13 |
1480636800000 | 524.0599 |
1480896000000 | 525.15 |
1480982400000 | 534.03 |
1481068800000 | 539.66 |
1481155200000 | 547.87 |
1481241600000 | 553.66 |
1481500800000 | 553.34 |
1481587200000 | 559.88 |
1481673600000 | 556.07 |
1481760000000 | 556.94 |
1481846400000 | 558.26 |
1482105600000 | 556.46 |
1482192000000 | 558.98 |
1482278400000 | 558.77 |
1482364800000 | 556.94 |
1482451200000 | 558.59 |
1482796800000 | 559.62 |
1482883200000 | 558.98 |
1482969600000 | 557.9 |
1483056000000 | 560.42 |
1483315200000 | 562.58 |
1483401600000 | 564.6799 |
1483488000000 | 564.74 |
1483574400000 | 568.32 |
1483660800000 | 567.53 |
1483920000000 | 562.89 |
1484006400000 | 564.37 |
1484092800000 | 564.15 |
1484179200000 | 560.8099 |
1484265600000 | 565.3099 |
1484524800000 | 561.26 |
1484611200000 | 562.5 |
1484697600000 | 563.26 |
1484784000000 | 564.1 |
1484870400000 | 564 |
1485129600000 | 563.47 |
1485216000000 | 563.74 |
1485302400000 | 571.41 |
1485388800000 | 571.76 |
1485475200000 | 569.95 |
1485734400000 | 565.73 |
1485820800000 | 563.53 |
1485907200000 | 567.6799 |
1485993600000 | 567.15 |
1486080000000 | 569.89 |
1486339200000 | 566.94 |
1486425600000 | 570.3 |
1486512000000 | 574.8 |
1486598400000 | 578.76 |
1486684800000 | 579.57 |
1486944000000 | 582.35 |
1487030400000 | 582.57 |
1487116800000 | 583.48 |
1487203200000 | 582.17 |
1487289600000 | 581.05 |
1487548800000 | 582.84 |
1487635200000 | 585.84 |
1487721600000 | 583.4299 |
1487808000000 | 583.9 |
1487894400000 | 581.65 |
1488153600000 | 579.6799 |
1488240000000 | 581.62 |
1488326400000 | 589.07 |
1488412800000 | 589.65 |
1488499200000 | 588.51 |
1488758400000 | 587.1 |
1488844800000 | 585.0599 |
1488931200000 | 585.24 |
1489017600000 | 586.85 |
1489104000000 | 586.75 |
1489363200000 | 589.03 |
1489449600000 | 586.49 |
1489536000000 | 586.8 |
1489622400000 | 592.35 |
1489708800000 | 594.1799 |
1489968000000 | 592.32 |
1490054400000 | 591.53 |
1490140800000 | 588.36 |
1490227200000 | 592.54 |
1490313600000 | 592.14 |
1490572800000 | 590.4299 |
1490659200000 | 594.59 |
1490745600000 | 595.83 |
1490832000000 | 599.01 |
1490918400000 | 603.24 |
1491177600000 | 598.54 |
1491264000000 | 597.73 |
1491350400000 | 597.44 |
1491436800000 | 599.36 |
1491523200000 | 598.99 |
1491782400000 | 598.84 |
1491868800000 | 597.88 |
1491955200000 | 598.91 |
1492041600000 | 594.66 |
1492473600000 | 588.13 |
1492560000000 | 591.76 |
1492646400000 | 595.64 |
1492732800000 | 597.51 |
1492992000000 | 617.45 |
1493078400000 | 619.91 |
1493164800000 | 621.0599 |
1493251200000 | 616.3 |
1493337600000 | 616.36 |
1493596800000 | 615.99 |
1493683200000 | 623.42 |
1493769600000 | 626.04 |
1493856000000 | 634.4299 |
1493942400000 | 640.78 |
1494201600000 | 639.53 |
1494288000000 | 641.76 |
1494374400000 | 643.86 |
1494460800000 | 637.37 |
1494547200000 | 639.13 |
1494806400000 | 641.76 |
1494892800000 | 642.8099 |
1494979200000 | 633.34 |
1495065600000 | 630.6 |
1495152000000 | 635.3 |
1495411200000 | 637.88 |
1495497600000 | 641.67 |
1495584000000 | 641.71 |
1495670400000 | 641.62 |
1495756800000 | 641.11 |
1496016000000 | 640.45 |
1496102400000 | 638.58 |
1496188800000 | 638.11 |
1496275200000 | 643.0599 |
1496361600000 | 644.08 |
1496620800000 | 642.42 |
1496707200000 | 638.11 |
1496793600000 | 639.08 |
1496880000000 | 641.79 |
1496966400000 | 645.27 |
1497225600000 | 640.41 |
1497312000000 | 645.6799 |
1497398400000 | 644.91 |
1497484800000 | 642.04 |
1497571200000 | 646.53 |
1497830400000 | 647.99 |
1497916800000 | 642.03 |
1498003200000 | 642.63 |
1498089600000 | 639.1799 |
1498176000000 | 640.4 |
1498435200000 | 642.38 |
1498521600000 | 633.73 |
1498608000000 | 635.94 |
1498694400000 | 630.64 |
1498780800000 | 628.33 |
1499040000000 | 631.95 |
1499126400000 | 631.33 |
1499212800000 | 631.11 |
1499299200000 | 628.94 |
1499385600000 | 627.71 |
1499644800000 | 629.28 |
1499731200000 | 623.77 |
1499817600000 | 628.86 |
1499904000000 | 635.28 |
1499990400000 | 637.35 |
1500249600000 | 637.82 |
1500336000000 | 632.09 |
1500422400000 | 636.74 |
1500508800000 | 634.75 |
1500595200000 | 628.96 |
1500854400000 | 627.4 |
1500940800000 | 630.41 |
1501027200000 | 637.16 |
1501113600000 | 638.4 |
1501200000000 | 634.03 |
1501459200000 | 634.07 |
1501545600000 | 637.6799 |
1501632000000 | 635 |
1501718400000 | 635.11 |
1501804800000 | 640.0599 |
1502064000000 | 637.05 |
1502150400000 | 638.53 |
1502236800000 | 636.16 |
1502323200000 | 633.09 |
1502409600000 | 625.12 |
1502668800000 | 633.19 |
1502755200000 | 632.74 |
1502841600000 | 637.86 |
1502928000000 | 634.52 |
1503014400000 | 628.16 |
1503273600000 | 628.2 |
1503360000000 | 631.64 |
1503446400000 | 626.61 |
1503532800000 | 625.97 |
1503619200000 | 624.19 |
1503878400000 | 621.57 |
1503964800000 | 615.14 |
1504051200000 | 620.04 |
1504137600000 | 621.02 |
1504224000000 | 623.28 |
1504483200000 | 619.47 |
1504569600000 | 619.77 |
1504656000000 | 620.52 |
1504742400000 | 621.84 |
1504828800000 | 620.3099 |
1505088000000 | 625.34 |
1505174400000 | 629.13 |
1505260800000 | 627.23 |
1505347200000 | 624.87 |
1505433600000 | 627.44 |
1505692800000 | 626.71 |
1505779200000 | 629.97 |
1505865600000 | 632.26 |
1505952000000 | 629.4299 |
1506038400000 | 629.46 |
1506297600000 | 632.82 |
1506384000000 | 634.41 |
1506470400000 | 635.8 |
1506556800000 | 635.21 |
1506643200000 | 636.75 |
1506902400000 | 638.12 |
1506988800000 | 641.86 |
1507075200000 | 637.96 |
1507161600000 | 640.92 |
1507248000000 | 637.19 |
1507507200000 | 641.11 |
1507593600000 | 640.92 |
1507680000000 | 641.79 |
1507766400000 | 642.24 |
1507852800000 | 648.03 |
1508112000000 | 646.72 |
1508198400000 | 644.79 |
1508284800000 | 648.07 |
1508371200000 | 644.96 |
1508457600000 | 647.78 |
1508716800000 | 648.89 |
1508803200000 | 644.7 |
1508889600000 | 641.82 |
1508976000000 | 646.3099 |
1509062400000 | 649.75 |
1509321600000 | 652.58 |
1509408000000 | 655.61 |
1509494400000 | 656.64 |
1509580800000 | 652.4 |
1509667200000 | 651.96 |
1509926400000 | 656.13 |
1510012800000 | 654.85 |
1510099200000 | 655.35 |
1510185600000 | 650.54 |
1510272000000 | 647.23 |
1510531200000 | 639.0599 |
1510617600000 | 636.91 |
1510704000000 | 633.87 |
1510790400000 | 640.29 |
1510876800000 | 636.46 |
1511136000000 | 639.8 |
1511222400000 | 640.57 |
1511308800000 | 641.4 |
1511395200000 | 641.25 |
1511481600000 | 636.8099 |
1511740800000 | 635.01 |
1511827200000 | 638.51 |
1511913600000 | 646.6 |
1512000000000 | 646.36 |
1512086400000 | 644.54 |
1512345600000 | 648.9299 |
1512432000000 | 647.33 |
1512518400000 | 648.65 |
1512604800000 | 649.44 |
1512691200000 | 652.96 |
1512950400000 | 649.44 |
1513036800000 | 653.04 |
1513123200000 | 648.82 |
1513209600000 | 643.83 |
1513296000000 | 639.44 |
1513555200000 | 647.65 |
1513641600000 | 643.61 |
1513728000000 | 637.95 |
1513814400000 | 642.16 |
1513900800000 | 642.96 |
1514332800000 | 643.98 |
1514419200000 | 643.8099 |
1514505600000 | 646.48 |
1514851200000 | 647.2 |
1514937600000 | 650.54 |
1515024000000 | 657.3 |
1515110400000 | 662.86 |
1515369600000 | 662.67 |
1515456000000 | 663.02 |
1515542400000 | 660.77 |
1515628800000 | 657.2 |
1515715200000 | 657.01 |
1515974400000 | 655.49 |
1516060800000 | 655.57 |
1516147200000 | 656.1 |
1516233600000 | 654.62 |
1516320000000 | 657.29 |
1516579200000 | 660.64 |
1516665600000 | 662.91 |
1516752000000 | 661.55 |
1516838400000 | 654.94 |
1516924800000 | 659.5 |
1517184000000 | 657.8099 |
1517270400000 | 650.63 |
1517356800000 | 649.55 |
1517443200000 | 648.42 |
1517529600000 | 640.75 |
1517788800000 | 630.62 |
1517875200000 | 615.9299 |
1517961600000 | 626.47 |
1518048000000 | 619.47 |
1518134400000 | 611.57 |
1518393600000 | 618 |
1518480000000 | 613.89 |
1518566400000 | 621.01 |
1518652800000 | 625.49 |
1518739200000 | 631.32 |
1518998400000 | 627.23 |
1519084800000 | 628.74 |
1519171200000 | 628.1799 |
1519257600000 | 628.32 |
1519344000000 | 631.99 |
1519603200000 | 634.84 |
1519689600000 | 631.36 |
1519776000000 | 626.6799 |
1519862400000 | 620.26 |
1519948800000 | 607.71 |
1520208000000 | 613.39 |
1520294400000 | 613.65 |
1520380800000 | 615.91 |
1520467200000 | 620.99 |
1520553600000 | 622.74 |
1520812800000 | 625.1799 |
1520899200000 | 620.8099 |
1520985600000 | 619.65 |
1521072000000 | 621.84 |
1521158400000 | 622.72 |
1521417600000 | 616.07 |
1521504000000 | 616.36 |
1521590400000 | 614.67 |
1521676800000 | 604.96 |
1521763200000 | 601.03 |
1522022400000 | 597.4299 |
1522108800000 | 603.24 |
1522195200000 | 606.96 |
1522281600000 | 609.79 |
1522713600000 | 605.72 |
1522800000000 | 601.71 |
1522886400000 | 612.64 |
1522972800000 | 613.01 |
1523232000000 | 614.07 |
1523318400000 | 615.55 |
1523404800000 | 611.94 |
1523491200000 | 617.45 |
1523577600000 | 619.29 |
1523836800000 | 618.53 |
1523923200000 | 623.67 |
1524009600000 | 625.69 |
1524096000000 | 628.08 |
1524182400000 | 628.96 |
1524441600000 | 633 |
1524528000000 | 633.65 |
1524614400000 | 630.5599 |
1524700800000 | 637.38 |
1524787200000 | 637.97 |
1525046400000 | 639.04 |
1525132800000 | 637.83 |
1525219200000 | 641.32 |
1525305600000 | 637.24 |
1525392000000 | 639.95 |
1525651200000 | 644.16 |
1525737600000 | 646.4299 |
1525824000000 | 644.89 |
1525910400000 | 644.49 |
1525996800000 | 645.8099 |
1526256000000 | 644.61 |
1526342400000 | 644.8099 |
1526428800000 | 639.98 |
1526515200000 | 644.76 |
1526601600000 | 644.1799 |
1526860800000 | 646.05 |
1526947200000 | 648.15 |
1527033600000 | 642.05 |
1527120000000 | 636.97 |
1527206400000 | 636.2 |
1527465600000 | 633.98 |
1527552000000 | 620.29 |
1527638400000 | 621.87 |
1527724800000 | 617.84 |
1527811200000 | 624.88 |
1528070400000 | 629.07 |
1528156800000 | 623.62 |
1528243200000 | 622.76 |
1528329600000 | 623.6799 |
1528416000000 | 622.49 |
1528675200000 | 630.47 |
1528761600000 | 632.1 |
1528848000000 | 630.35 |
1528934400000 | 639.37 |
1529020800000 | 632.9 |
1529280000000 | 630.67 |
1529366400000 | 628.27 |
1529452800000 | 629.78 |
1529539200000 | 624.4 |
1529625600000 | 631.05 |
1529884800000 | 619.9299 |
1529971200000 | 620.99 |
1530057600000 | 625.16 |
1530144000000 | 621.01 |
1530230400000 | 624.59 |
1530489600000 | 620.85 |
1530576000000 | 622.83 |
1530662400000 | 627.08 |
1530748800000 | 629.77 |
1530835200000 | 631.2 |
1531094400000 | 633.25 |
1531180800000 | 633.1799 |
1531267200000 | 625.21 |
1531353600000 | 628.78 |
1531440000000 | 628.76 |
1531699200000 | 626.4 |
1531785600000 | 629.38 |
1531872000000 | 628.64 |
1531958400000 | 625.77 |
1532044800000 | 626.05 |
1532304000000 | 624.5599 |
1532390400000 | 628.2 |
1532476800000 | 627.85 |
1532563200000 | 631.25 |
1532649600000 | 638.36 |
1532908800000 | 635.9 |
1532995200000 | 638.34 |
1533081600000 | 630.88 |
1533168000000 | 624.83 |
1533254400000 | 630.08 |
1533513600000 | 628.4 |
1533600000000 | 629.36 |
1533686400000 | 630.72 |
1533772800000 | 630.44 |
1533859200000 | 625.2 |
1534118400000 | 623.66 |
1534204800000 | 622.01 |
1534291200000 | 615.73 |
1534377600000 | 618.86 |
1534464000000 | 616.75 |
1534723200000 | 617.58 |
1534809600000 | 621.51 |
1534896000000 | 621.09 |
1534982400000 | 618.67 |
1535068800000 | 619.02 |
1535328000000 | 620.66 |
1535414400000 | 622.72 |
1535500800000 | 624.01 |
1535587200000 | 620.12 |
1535673600000 | 617.3 |
1535932800000 | 618.6799 |
1536019200000 | 618.15 |
1536105600000 | 616.9 |
1536192000000 | 614.63 |
1536278400000 | 614.86 |
1536537600000 | 622.97 |
1536624000000 | 622.21 |
1536710400000 | 620.35 |
1536796800000 | 618.75 |
1536883200000 | 619.6799 |
1537142400000 | 623.9 |
1537228800000 | 625.84 |
1537315200000 | 626.8099 |
1537401600000 | 631.17 |
1537488000000 | 633.13 |
1537747200000 | 630.0599 |
1537833600000 | 629.59 |
1537920000000 | 631.84 |
1538006400000 | 638.51 |
1538092800000 | 631.77 |
1538352000000 | 626.79 |
1538438400000 | 624.29 |
1538524800000 | 630.95 |
1538611200000 | 626.44 |
1538697600000 | 626.58 |
1538956800000 | 622.28 |
1539043200000 | 625.19 |
1539129600000 | 625.88 |
1539216000000 | 613.03 |
1539302400000 | 609.37 |
1539561600000 | 612.2 |
1539648000000 | 620.88 |
1539734400000 | 616.88 |
1539820800000 | 615.01 |
1539907200000 | 613.21 |
1540166400000 | 609.01 |
1540252800000 | 603.82 |
1540339200000 | 605.12 |
1540425600000 | 605.02 |
1540512000000 | 595.58 |
1540771200000 | 604.66 |
1540857600000 | 607.66 |
1540944000000 | 608.74 |
1541030400000 | 617.5 |
1541116800000 | 620.76 |
1541376000000 | 620.77 |
1541462400000 | 616.94 |
1541548800000 | 625.57 |
1541635200000 | 629.11 |
1541721600000 | 627.02 |
1541980800000 | 621.77 |
1542067200000 | 626.9 |
1542153600000 | 628.44 |
1542240000000 | 615.2 |
1542326400000 | 615.96 |
1542585600000 | 614.01 |
1542672000000 | 608.35 |
1542758400000 | 616.38 |
1542844800000 | 612.24 |
1542931200000 | 615.15 |
1543190400000 | 625.42 |
1543276800000 | 627.1799 |
1543363200000 | 625.66 |
1543449600000 | 623.8 |
1543536000000 | 623.42 |
1543795200000 | 622.5599 |
1543881600000 | 616.67 |
1543968000000 | 616.62 |
1544054400000 | 600.63 |
1544140800000 | 604.23 |
1544400000000 | 588.66 |
1544486400000 | 599.15 |
1544572800000 | 611.49 |
1544659200000 | 609.39 |
1544745600000 | 609.15 |
1545004800000 | 600.62 |
1545091200000 | 593.89 |
1545177600000 | 597.1 |
1545264000000 | 592.51 |
1545350400000 | 589.52 |
1545609600000 | 588.77 |
1545868800000 | 578.12 |
1545955200000 | 589.3099 |
1546214400000 | 592.48 |
1546387200000 | 591.39 |
1546473600000 | 585.45 |
1546560000000 | 600.91 |
1546819200000 | 599.72 |
1546905600000 | 605.54 |
1546992000000 | 610.15 |
1547078400000 | 612.59 |
1547164800000 | 614.24 |
1547424000000 | 613.54 |
1547510400000 | 613.89 |
1547596800000 | 620.59 |
1547683200000 | 623 |
1547769600000 | 633.57 |
1548028800000 | 631.1799 |
1548115200000 | 632.71 |
1548201600000 | 635.1 |
1548288000000 | 635.59 |
1548374400000 | 640.75 |
1548633600000 | 634.71 |
1548720000000 | 638.8099 |
1548806400000 | 640.61 |
1548892800000 | 639.19 |
1548979200000 | 640.3 |
1549238400000 | 643.21 |
1549324800000 | 651.55 |
1549411200000 | 654.4 |
1549497600000 | 643.19 |
1549584000000 | 638.71 |
1549843200000 | 643.45 |
1549929600000 | 644.11 |
1550016000000 | 651.44 |
1550102400000 | 650.45 |
1550188800000 | 658.23 |
1550448000000 | 660.3099 |
1550534400000 | 661.55 |
1550620800000 | 667.38 |
1550707200000 | 664.73 |
1550793600000 | 667.17 |
1551052800000 | 668.1799 |
1551139200000 | 674.89 |
1551225600000 | 675.03 |
1551312000000 | 671.88 |
1551398400000 | 673.76 |
1551657600000 | 675.19 |
1551744000000 | 675.41 |
1551830400000 | 677.3 |
1551916800000 | 676.24 |
1552003200000 | 668.94 |
1552262400000 | 672.79 |
1552348800000 | 674.24 |
1552435200000 | 678.14 |
1552521600000 | 684.22 |
1552608000000 | 687.85 |
1552867200000 | 693.55 |
1552953600000 | 695.24 |
1553040000000 | 686.85 |
1553126400000 | 683.14 |
1553212800000 | 672.24 |
1553472000000 | 667.6 |
1553558400000 | 672.16 |
1553644800000 | 670.51 |
1553731200000 | 663.54 |
1553817600000 | 667.96 |
1554076800000 | 680.5599 |
1554163200000 | 686.72 |
1554249600000 | 698.35 |
1554336000000 | 701.1 |
1554422400000 | 699.33 |
1554681600000 | 697.09 |
1554768000000 | 695.63 |
1554854400000 | 697.12 |
1554940800000 | 701.11 |
1555027200000 | 708.44 |
1555286400000 | 714.02 |
1555372800000 | 719.2 |
1555459200000 | 723.95 |
1555545600000 | 726.94 |
1555977600000 | 721.3099 |
1556064000000 | 713.95 |
1556150400000 | 711.22 |
1556236800000 | 715.92 |
1556496000000 | 720.6 |
1556582400000 | 715.34 |
1556668800000 | 715.95 |
1556755200000 | 717.79 |
1556841600000 | 715.15 |
1557100800000 | 707.87 |
1557187200000 | 701.62 |
1557273600000 | 700.09 |
1557360000000 | 686.08 |
1557446400000 | 692.09 |
1557705600000 | 678.44 |
1557792000000 | 685.04 |
1557878400000 | 684.85 |
1557964800000 | 692.64 |
1558051200000 | 687.41 |
1558310400000 | 682.45 |
1558396800000 | 685.34 |
1558483200000 | 680.13 |
1558569600000 | 669.86 |
1558656000000 | 671.34 |
1558915200000 | 674.85 |
1559001600000 | 669.3 |
1559088000000 | 665.66 |
1559174400000 | 668.53 |
1559260800000 | 664.23 |
1559520000000 | 661.41 |
1559606400000 | 671.35 |
1559692800000 | 669.91 |
1559779200000 | 665.98 |
1559865600000 | 671.04 |
1560124800000 | 674.82 |
1560211200000 | 680.67 |
1560297600000 | 675.84 |
1560384000000 | 678.07 |
1560470400000 | 672.5 |
1560729600000 | 670.46 |
1560816000000 | 678.59 |
1560902400000 | 683.9299 |
1560988800000 | 679.95 |
1561075200000 | 678.6799 |
1561334400000 | 674.9 |
1561420800000 | 673.52 |
1561507200000 | 672.34 |
1561593600000 | 673.07 |
1561680000000 | 679.59 |
1561939200000 | 684.07 |
1562025600000 | 688.4 |
1562112000000 | 695.54 |
1562198400000 | 696.5 |
1562284800000 | 690.29 |
1562544000000 | 689.3099 |
1562630400000 | 684.61 |
1562716800000 | 679.78 |
1562803200000 | 682.03 |
1562889600000 | 686.44 |
1563148800000 | 685.32 |
1563235200000 | 687.1799 |
1563321600000 | 686.49 |
1563408000000 | 684.86 |
1563494400000 | 681.38 |
1563753600000 | 681.71 |
1563840000000 | 688.65 |
1563926400000 | 691.35 |
1564012800000 | 687.84 |
1564099200000 | 685.11 |
1564358400000 | 682.5 |
1564444800000 | 668.9 |
1564531200000 | 670.2 |
1564617600000 | 669.07 |
1564704000000 | 657.98 |
1564963200000 | 644.16 |
1565049600000 | 641.8 |
1565136000000 | 641.79 |
1565222400000 | 649.59 |
1565308800000 | 636.4299 |
1565568000000 | 633.59 |
1565654400000 | 638.44 |
1565740800000 | 624.25 |
1565827200000 | 618.8 |
1565913600000 | 627.0599 |
1566172800000 | 635.65 |
1566259200000 | 630.34 |
1566345600000 | 639.75 |
1566432000000 | 642.22 |
1566518400000 | 639.04 |
1566777600000 | 639.51 |
1566864000000 | 646.09 |
1566950400000 | 639.65 |
1567036800000 | 641.8 |
1567123200000 | 648.88 |
1567382400000 | 648.7 |
1567468800000 | 646.51 |
1567555200000 | 654.27 |
1567641600000 | 662.26 |
1567728000000 | 662.17 |
1567987200000 | 665.42 |
1568073600000 | 675.44 |
1568160000000 | 684.11 |
1568246400000 | 681.4299 |
1568332800000 | 690.3099 |
1568592000000 | 687.42 |
1568678400000 | 682.05 |
1568764800000 | 684.44 |
1568851200000 | 688.89 |
1568937600000 | 690.58 |
1569196800000 | 681.0599 |
1569283200000 | 680.05 |
1569369600000 | 676.69 |
1569456000000 | 678.07 |
1569542400000 | 681.84 |
1569801600000 | 685.08 |
1569888000000 | 680.66 |
1569974400000 | 662.16 |
1570060800000 | 660.67 |
1570147200000 | 662.64 |
1570406400000 | 668.59 |
1570492800000 | 659.97 |
1570579200000 | 659.5599 |
1570665600000 | 668.14 |
1570752000000 | 695.57 |
1571011200000 | 690.94 |
1571097600000 | 707.69 |
1571184000000 | 707.39 |
1571270400000 | 703.02 |
1571356800000 | 705.61 |
1571616000000 | 714.0599 |
1571702400000 | 711.8099 |
1571788800000 | 714.37 |
1571875200000 | 713.46 |
1571961600000 | 714.54 |
1572220800000 | 716.15 |
1572307200000 | 711.25 |
1572393600000 | 706.53 |
1572480000000 | 705.75 |
1572566400000 | 709.38 |
1572825600000 | 715.1 |
1572912000000 | 716.78 |
1572998400000 | 718.21 |
1573084800000 | 721.66 |
1573171200000 | 717.45 |
1573430400000 | 720.57 |
1573516800000 | 724.12 |
1573603200000 | 718.47 |
1573689600000 | 716.83 |
1573776000000 | 721.24 |
1574035200000 | 723.15 |
1574121600000 | 720.97 |
1574208000000 | 717.63 |
1574294400000 | 715.08 |
1574380800000 | 720.11 |
1574640000000 | 729.09 |
1574726400000 | 728.41 |
1574812800000 | 733.84 |
1574899200000 | 732.47 |
1574985600000 | 727.04 |
1575244800000 | 714.67 |
1575331200000 | 709.84 |
1575417600000 | 721.97 |
1575504000000 | 720.54 |
1575590400000 | 730.76 |
1575849600000 | 730.02 |
1575936000000 | 727.64 |
1576022400000 | 728.6799 |
1576108800000 | 729.44 |
1576195200000 | 757.85 |
1576454400000 | 768.27 |
1576540800000 | 758.57 |
1576627200000 | 757.46 |
1576713600000 | 756.5599 |
1576800000000 | 761.83 |
1577059200000 | 761.46 |
1577145600000 | 763.59 |
1577404800000 | 767.05 |
1577664000000 | 762.7 |
1577750400000 | 763.47 |
1577923200000 | 771.14 |
1578009600000 | 765.57 |
1578268800000 | 764.25 |
1578355200000 | 767.0599 |
1578441600000 | 766.32 |
1578528000000 | 766.22 |
1578614400000 | 765.55 |
1578873600000 | 764.76 |
1578960000000 | 769.46 |
1579046400000 | 768.28 |
1579132800000 | 773.8 |
1579219200000 | 783.12 |
1579478400000 | 781.92 |
1579564800000 | 777.32 |
1579651200000 | 779.45 |
1579737600000 | 772.03 |
1579824000000 | 778.36 |
1580083200000 | 757.6 |
1580169600000 | 764.03 |
1580256000000 | 766.23 |
1580342400000 | 759.94 |
1580428800000 | 754.24 |
1580688000000 | 751.9299 |
1580774400000 | 757.04 |
1580860800000 | 764.11 |
1580947200000 | 766.14 |
1581033600000 | 761.58 |
1581292800000 | 762.64 |
1581379200000 | 774.19 |
1581465600000 | 778.69 |
1581552000000 | 777.91 |
1581638400000 | 776.27 |
1581897600000 | 777.12 |
1581984000000 | 770.41 |
1582070400000 | 776.86 |
1582156800000 | 770.27 |
1582243200000 | 768.28 |
1582502400000 | 734.3099 |
1582588800000 | 721.51 |
1582675200000 | 722.95 |
1582761600000 | 691.51 |
1582848000000 | 669.2 |
1583107200000 | 662.95 |
1583193600000 | 674.33 |
1583280000000 | 683.42 |
1583366400000 | 668.67 |
1583452800000 | 647.34 |
1583712000000 | 593.4 |
1583798400000 | 584.32 |
1583884800000 | 576.09 |
1583971200000 | 504.05 |
1584057600000 | 508.12 |
1584316800000 | 482.43 |
1584403200000 | 484.48 |
1584489600000 | 460.34 |
1584576000000 | 470.75 |
1584662400000 | 484.45 |
1584921600000 | 463.14 |
1585008000000 | 514.58 |
1585094400000 | 535.27 |
1585180800000 | 547.82 |
1585267200000 | 521.24 |
1585526400000 | 508.83 |
1585612800000 | 521.08 |
1585699200000 | 493.3 |
1585785600000 | 499.04 |
1585872000000 | 480.64 |
1586131200000 | 505.9 |
1586217600000 | 527.79 |
1586304000000 | 521.96 |
1586390400000 | 533.71 |
1586822400000 | 527.79 |
1586908800000 | 497.95 |
1586995200000 | 493 |
1587081600000 | 512.5 |
1587340800000 | 512.33 |
1587427200000 | 492.37 |
1587513600000 | 502.94 |
1587600000000 | 510.1 |
1587686400000 | 503.06 |
1587945600000 | 517.02 |
1588032000000 | 538.99 |
1588118400000 | 566.74 |
1588204800000 | 548.73 |
1588291200000 | 546.6 |
1588550400000 | 521.79 |
1588636800000 | 534.3 |
1588723200000 | 528.84 |
1588809600000 | 536.78 |
1588896000000 | 541.8 |
1589155200000 | 533.46 |
1589241600000 | 531.54 |
1589328000000 | 507.3 |
1589414400000 | 497.5 |
1589500800000 | 498.47 |
1589760000000 | 528.9299 |
1589846400000 | 525.07 |
1589932800000 | 527.48 |
1590019200000 | 521.39 |
1590105600000 | 522.03 |
1590364800000 | 530.21 |
1590451200000 | 554.02 |
1590537600000 | 574.24 |
1590624000000 | 578.27 |
1590710400000 | 559.95 |
1590969600000 | 571.08 |
1591056000000 | 591.97 |
1591142400000 | 621.88 |
1591228800000 | 619.52 |
1591315200000 | 646.28 |
1591574400000 | 648.9 |
1591660800000 | 630.62 |
1591747200000 | 620.22 |
1591833600000 | 582.47 |
1591920000000 | 584.5599 |
1592179200000 | 585.92 |
1592265600000 | 604.11 |
1592352000000 | 597.38 |
1592438400000 | 595.15 |
1592524800000 | 590.41 |
1592784000000 | 589.39 |
1592870400000 | 597.76 |
1592956800000 | 578.72 |
1593043200000 | 583.44 |
1593129600000 | 578.97 |
1593388800000 | 585.26 |
1593475200000 | 585.22 |
1593561600000 | 586.99 |
1593648000000 | 599.82 |
1593734400000 | 594.9 |
1593993600000 | 604.42 |
1594080000000 | 601.33 |
1594166400000 | 597.53 |
1594252800000 | 590.49 |
1594339200000 | 598.63 |
1594598400000 | 605.5599 |
1594684800000 | 605.6 |
1594771200000 | 613.37 |
1594857600000 | 614.35 |
1594944000000 | 615.53 |
1595203200000 | 618.95 |
1595289600000 | 620.87 |
1595376000000 | 617.4 |
1595462400000 | 616.78 |
1595548800000 | 609.3099 |
1595808000000 | 603.86 |
1595894400000 | 607.64 |
1595980800000 | 607.38 |
1596067200000 | 589.59 |
1596153600000 | 584.65 |
1596412800000 | 595.77 |
1596499200000 | 600.53 |
1596585600000 | 607.0599 |
1596672000000 | 604.0599 |
1596758400000 | 604.57 |
1597017600000 | 610.79 |
1597104000000 | 622.76 |
1597190400000 | 627.22 |
1597276800000 | 622.04 |
1597363200000 | 616.87 |
1597622400000 | 614.5 |
1597708800000 | 609.73 |
1597795200000 | 611.76 |
1597881600000 | 604.75 |
1597968000000 | 603.55 |
1598227200000 | 614.22 |
1598313600000 | 609.71 |
1598400000000 | 616.09 |
1598486400000 | 612.75 |
1598572800000 | 611.7 |
1598832000000 | 606.99 |
1598918400000 | 604.87 |
1599004800000 | 614.91 |
1599091200000 | 613.21 |
1599177600000 | 607.38 |
1599436800000 | 617.27 |
1599523200000 | 610.34 |
1599609600000 | 619.86 |
1599696000000 | 616.38 |
1599782400000 | 615.1 |
1600041600000 | 614.01 |
1600128000000 | 616.17 |
1600214400000 | 619.35 |
1600300800000 | 613.29 |
1600387200000 | 604.8099 |
1600646400000 | 584.35 |
1600732800000 | 587.9299 |
1600819200000 | 589.21 |
1600905600000 | 583.26 |
1600992000000 | 581.25 |
1601251200000 | 595.73 |
1601337600000 | 588.32 |
1601424000000 | 591.75 |
1601510400000 | 589.76 |
1601596800000 | 592.62 |
1601856000000 | 604.95 |
1601942400000 | 610.57 |
1602028800000 | 604.99 |
1602115200000 | 611.66 |
1602201600000 | 610.92 |
1602460800000 | 612.76 |
1602547200000 | 609.1 |
1602633600000 | 609.26 |
1602720000000 | 597.91 |
1602806400000 | 601.2 |
1603065600000 | 601.77 |
1603152000000 | 601.37 |
1603238400000 | 595.48 |
1603324800000 | 595 |
1603411200000 | 602.16 |
1603670400000 | 595.01 |
1603756800000 | 583.59 |
1603843200000 | 566.1799 |
1603929600000 | 563.12 |
1604016000000 | 566.38 |
1604275200000 | 575.1799 |
1604361600000 | 586.76 |
1604448000000 | 592.5599 |
1604534400000 | 595.13 |
1604620800000 | 590.09 |
1604880000000 | 625.07 |
1604966400000 | 643.62 |
1605052800000 | 647.47 |
1605139200000 | 644.27 |
1605225600000 | 648.44 |
1605484800000 | 665.14 |
1605571200000 | 668.21 |
1605657600000 | 672.53 |
1605744000000 | 663.6799 |
1605830400000 | 665.87 |
1606089600000 | 664.88 |
1606176000000 | 679.89 |
1606262400000 | 680.17 |
1606348800000 | 675.16 |
1606435200000 | 674.9 |
1606694400000 | 662.2 |
1606780800000 | 667.87 |
1606867200000 | 669.3099 |
1606953600000 | 670.58 |
1607040000000 | 674.98 |
1607299200000 | 674.71 |
1607385600000 | 675.4 |
1607472000000 | 681.71 |
1607558400000 | 679.05 |
1607644800000 | 668.65 |
1607904000000 | 672.62 |
1607990400000 | 673.7 |
1608076800000 | 678.8099 |
1608163200000 | 676.98 |
1608249600000 | 672.21 |
1608508800000 | 657.59 |
1608595200000 | 665.07 |
1608681600000 | 678.78 |
1608768000000 | 680.65 |
1609113600000 | 682.12 |
1609200000000 | 686.27 |
1609286400000 | 684.82 |
1609372800000 | 682.9 |
1609718400000 | 682.95 |
1609804800000 | 682.1799 |
1609891200000 | 698.9299 |
1609977600000 | 703.9299 |
1610064000000 | 706.9 |
1610323200000 | 701.12 |
1610409600000 | 702.23 |
1610496000000 | 698.66 |
1610582400000 | 707.87 |
1610668800000 | 701.74 |
1610928000000 | 703.29 |
1611014400000 | 701.04 |
1611100800000 | 704.6799 |
1611187200000 | 701.1 |
1611273600000 | 699.13 |
1611532800000 | 692.47 |
1611619200000 | 697.48 |
1611705600000 | 695.16 |
1611792000000 | 692.14 |
1611878400000 | 678.82 |
1612137600000 | 683.84 |
1612224000000 | 689.48 |
1612310400000 | 691.79 |
1612396800000 | 698.75 |
1612483200000 | 699.62 |
1612742400000 | 702.3 |
1612828800000 | 700.59 |
1612915200000 | 702.69 |
1613001600000 | 701.4299 |
1613088000000 | 705.41 |
1613347200000 | 718.53 |
1613433600000 | 717.05 |
1613520000000 | 716.2 |
1613606400000 | 709.23 |
1613692800000 | 712.23 |
1613952000000 | 713.85 |
1614038400000 | 716.33 |
1614124800000 | 723.12 |
1614211200000 | 721.45 |
1614297600000 | 705.87 |
1614556800000 | 721.52 |
1614643200000 | 721.25 |
1614729600000 | 726.01 |
1614816000000 | 726.9299 |
1614902400000 | 723.35 |
1615161600000 | 741.27 |
1615248000000 | 740.48 |
1615334400000 | 741.6 |
1615420800000 | 744.05 |
1615507200000 | 741.52 |
1615766400000 | 740.61 |
1615852800000 | 746.9299 |
1615939200000 | 741.7 |
1616025600000 | 746.8 |
1616112000000 | 742.94 |
1616371200000 | 741.16 |
1616457600000 | 742.76 |
1616544000000 | 745.32 |
1616630400000 | 747.41 |
1616716800000 | 750.73 |
1616976000000 | 753.7 |
1617062400000 | 758.01 |
1617148800000 | 753.62 |
1617235200000 | 756.64 |
1617667200000 | 760.32 |
1617753600000 | 763.04 |
1617840000000 | 763.59 |
1617926400000 | 762.95 |
1618185600000 | 763.66 |
1618272000000 | 760.12 |
1618358400000 | 758.53 |
1618444800000 | 759.33 |
1618531200000 | 767.1 |
1618790400000 | 768.8099 |
1618876800000 | 757.0599 |
1618963200000 | 757.5599 |
1619049600000 | 760.21 |
1619136000000 | 759.01 |
1619395200000 | 762.05 |
1619481600000 | 758.86 |
1619568000000 | 762.88 |
1619654400000 | 761.07 |
1619740800000 | 761.84 |
1620000000000 | 767.24 |
1620086400000 | 762.4299 |
1620172800000 | 773.08 |
1620259200000 | 778.59 |
1620345600000 | 782.02 |
1620604800000 | 787.88 |
1620691200000 | 772.67 |
1620777600000 | 776.98 |
1620864000000 | 776.59 |
1620950400000 | 785.53 |
1621209600000 | 786.49 |
1621296000000 | 788.59 |
1621382400000 | 777.1 |
1621468800000 | 782.47 |
1621555200000 | 787.3 |
1621814400000 | 787.28 |
1621900800000 | 783.3 |
1621987200000 | 781.39 |
1622073600000 | 781.01 |
1622160000000 | 784.73 |
1622419200000 | 778.38 |
1622505600000 | 785.9299 |
1622592000000 | 786.44 |
1622678400000 | 786.3 |
1622764800000 | 785.8 |
1623024000000 | 787.16 |
1623110400000 | 787.64 |
1623196800000 | 784.84 |
1623283200000 | 785.23 |
1623369600000 | 790.4 |
1623628800000 | 792.66 |
1623715200000 | 794.7 |
1623801600000 | 796.85 |
1623888000000 | 794.51 |
1623974400000 | 780.2 |
1624233600000 | 786.07 |
1624320000000 | 786.25 |
1624406400000 | 779.4299 |
1624492800000 | 783.26 |
1624579200000 | 783.36 |
1624838400000 | 778.77 |
1624924800000 | 778.46 |
1625011200000 | 771.4 |
1625097600000 | 779.21 |
1625184000000 | 781.8099 |
1625443200000 | 786.83 |
1625529600000 | 778.87 |
1625616000000 | 785.45 |
1625702400000 | 769.76 |
1625788800000 | 782.1799 |
1626048000000 | 787.79 |
1626134400000 | 785.53 |
1626220800000 | 784.09 |
1626307200000 | 776.22 |
1626393600000 | 776.03 |
1626652800000 | 754.99 |
1626739200000 | 759.37 |
1626825600000 | 775.74 |
1626912000000 | 777.64 |
1626998400000 | 784.91 |
1627257600000 | 787.67 |
1627344000000 | 786.21 |
1627430400000 | 790.15 |
1627516800000 | 792.6799 |
1627603200000 | 786.45 |
1627862400000 | 790.36 |
1627948800000 | 792.14 |
1628035200000 | 795.15 |
1628121600000 | 796.22 |
1628208000000 | 798.86 |
1628467200000 | 801.05 |
1628553600000 | 804.91 |
1628640000000 | 810.94 |
1628726400000 | 811.73 |
1628812800000 | 813.08 |
1629072000000 | 808.33 |
1629158400000 | 807.27 |
1629244800000 | 808.78 |
1629331200000 | 800.09 |
1629417600000 | 800.86 |
1629676800000 | 804.09 |
1629763200000 | 805.64 |
1629849600000 | 803.42 |
1629936000000 | 797.12 |
1630022400000 | 801.6799 |
1630281600000 | 801.64 |
1630368000000 | 800.38 |
1630454400000 | 804.89 |
1630540800000 | 804.45 |
1630627200000 | 802 |
1630886400000 | 804.8 |
1630972800000 | 801.07 |
1631059200000 | 797.87 |
1631145600000 | 795.58 |
1631232000000 | 790.36 |
1631491200000 | 800.85 |
1631577600000 | 799.17 |
1631664000000 | 791.5 |
1631750400000 | 791.55 |
1631836800000 | 782.83 |
1632096000000 | 769 |
1632182400000 | 773.0599 |
1632268800000 | 784.58 |
1632355200000 | 792.1799 |
1632441600000 | 789.49 |
1632700800000 | 800.01 |
1632787200000 | 790.13 |
1632873600000 | 795.3099 |
1632960000000 | 795.94 |
1633046400000 | 793.15 |
1633305600000 | 796.14 |
1633392000000 | 807.72 |
1633478400000 | 796.29 |
1633564800000 | 804 |
1633651200000 | 806.83 |
1633910400000 | 806.38 |
1633996800000 | 808.95 |
1634083200000 | 809.34 |
1634169600000 | 818.67 |
1634256000000 | 824.27 |
1634515200000 | 821.11 |
1634601600000 | 820.89 |
1634688000000 | 826.51 |
1634774400000 | 823.0599 |
1634860800000 | 823.83 |
1635120000000 | 826.4 |
1635206400000 | 831.29 |
1635292800000 | 828.12 |
1635379200000 | 822.12 |
1635465600000 | 821.19 |
1635724800000 | 830.05 |
1635811200000 | 828.26 |
1635897600000 | 831.17 |
1635984000000 | 831.64 |
1636070400000 | 836.95 |
1636329600000 | 835.04 |
1636416000000 | 832.48 |
1636502400000 | 839.56 |
1636588800000 | 840.39 |
1636675200000 | 842.92 |
1636934400000 | 849.37 |
1637020800000 | 847.07 |
1637107200000 | 847.05 |
1637193600000 | 843.94 |
1637280000000 | 834.58 |
1637539200000 | 847.03 |
1637625600000 | 841.83 |
1637712000000 | 844.19 |
1637798400000 | 846.56 |
1637884800000 | 808.73 |
1638144000000 | 817.59 |
1638230400000 | 811.44 |
1638316800000 | 824.45 |
1638403200000 | 819.01 |
1638489600000 | 816.54 |
1638748800000 | 831.82 |
1638835200000 | 843.86 |
1638921600000 | 836.4299 |
1639008000000 | 832.82 |
1639094400000 | 832.9299 |
1639353600000 | 827.98 |
1639440000000 | 830.45 |
1639526400000 | 828.26 |
1639612800000 | 833.22 |
1639699200000 | 829.89 |
1639958400000 | 819.89 |
1640044800000 | 834.92 |
1640131200000 | 839.76 |
1640217600000 | 849.02 |
1640304000000 | 849.18 |
1640563200000 | 852.88 |
1640649600000 | 857.3 |
1640736000000 | 859.23 |
1640822400000 | 860.75 |
1640908800000 | 859.86 |
1641168000000 | 864.68 |
1641254400000 | 877.86 |
1641340800000 | 883.78 |
1641427200000 | 877.99 |
1641513600000 | 882.12 |
1641772800000 | 878.74 |
1641859200000 | 885 |
1641945600000 | 894.72 |
1642032000000 | 900.4 |
1642118400000 | 891.81 |
1642377600000 | 894.37 |
1642464000000 | 891.94 |
1642550400000 | 899.57 |
1642636800000 | 903.2 |
1642723200000 | 885.93 |
1642982400000 | 855.73 |
1643068800000 | 866.27 |
1643155200000 | 881.18 |
1643241600000 | 894.15 |
1643328000000 | 883.55 |
1643587200000 | 881.74 |
1643673600000 | 891.45 |
1643760000000 | 893.81 |
1643846400000 | 882.33 |
1643932800000 | 868.25 |
1644192000000 | 875.63 |
1644278400000 | 881.29 |
1644364800000 | 893.29 |
1644451200000 | 899 |
1644537600000 | 898.32 |
1644796800000 | 884.47 |
1644883200000 | 889.81 |
1644969600000 | 895.74 |
1645056000000 | 890.59 |
1645142400000 | 887.56 |
1645401600000 | 880.66 |
1645488000000 | 879.63 |
1645574400000 | 875.22 |
1645660800000 | 845.71 |
1645747200000 | 876.71 |
1646006400000 | 874.61 |
1646092800000 | 859.97 |
1646179200000 | 872.01 |
1646265600000 | 858.3 |
1646352000000 | 830.66 |
1646611200000 | 821.62 |
1646697600000 | 826.04 |
1646784000000 | 846.4 |
1646870400000 | 841.56 |
1646956800000 | 853.5 |
1647216000000 | 858.4 |
1647302400000 | 853.62 |
1647388800000 | 873.62 |
1647475200000 | 880.35 |
1647561600000 | 885.69 |
1647820800000 | 890.15 |
1647907200000 | 902.81 |
1647993600000 | 886.7 |
1648080000000 | 882.34 |
1648166400000 | 883.45 |
1648425600000 | 885.39 |
1648512000000 | 916.29 |
1648598400000 | 905.03 |
1648684800000 | 889.55 |
1648771200000 | 895.31 |
1649030400000 | 893.68 |
1649116800000 | 881.88 |
1649203200000 | 867.61 |
1649289600000 | 864.1 |
1649376000000 | 884.05 |
1649635200000 | 885.07 |
1649721600000 | 883.47 |
1649808000000 | 884.01 |
1649894400000 | 891.1 |
1650326400000 | 892.68 |
1650412800000 | 907.81 |
1650499200000 | 917.67 |
1650585600000 | 902.25 |
1650844800000 | 886.19 |
1650931200000 | 880.89 |
1651017600000 | 886.3 |
1651104000000 | 889.73 |
1651190400000 | 894.2 |
1651449600000 | 881.31 |
1651536000000 | 895.13 |
1651622400000 | 886.85 |
1651708800000 | 871.51 |
1651795200000 | 863.48 |
1652054400000 | 840.24 |
1652140800000 | 847.73 |
1652227200000 | 870.23 |
1652313600000 | 866.43 |
1652400000000 | 883.26 |
1652659200000 | 884.8 |
1652745600000 | 902.36 |
1652832000000 | 895.46 |
1652918400000 | 888.38 |
1653004800000 | 889.83 |
1653264000000 | 910.77 |
1653350400000 | 905.32 |
1653436800000 | 915.8 |
1653523200000 | 922.97 |
1653609600000 | 928.15 |
1653868800000 | 933.76 |
1653955200000 | 922.41 |
1654041600000 | 919.74 |
1654128000000 | 923.82 |
1654214400000 | 920.67 |
1654473600000 | 931.21 |
1654560000000 | 927.06 |
1654646400000 | 921.06 |
1654732800000 | 915.5 |
1654819200000 | 878.2 |
1655078400000 | 854.8 |
1655164800000 | 856.59 |
1655251200000 | 873.73 |
1655337600000 | 842.4 |
1655424000000 | 845.06 |
1655683200000 | 854.12 |
1655769600000 | 853.03 |
1655856000000 | 839.05 |
1655942400000 | 831.15 |
1656028800000 | 850.38 |
1656288000000 | 851.75 |
1656374400000 | 862.87 |
1656460800000 | 852.75 |
1656547200000 | 837.99 |
1656633600000 | 838.08 |
1656892800000 | 840.72 |
1656979200000 | 817.64 |
1657065600000 | 823.74 |
1657152000000 | 842.38 |
1657238400000 | 850.92 |
1657497600000 | 844.24 |
1657584000000 | 845.86 |
1657670400000 | 837.57 |
1657756800000 | 813.4 |
1657843200000 | 823.69 |
1658102400000 | 836.27 |
1658188800000 | 846.28 |
1658275200000 | 841.09 |
1658361600000 | 841.49 |
1658448000000 | 850.52 |
1658707200000 | 856.7 |
1658793600000 | 853.36 |
1658880000000 | 857.28 |
1658966400000 | 862.41 |
1659052800000 | 878.1 |
1659312000000 | 875.87 |
1659398400000 | 873.81 |
1659484800000 | 874.69 |
1659571200000 | 870.83 |
1659657600000 | 867.72 |
1659916800000 | 879.31 |
1660003200000 | 877.56 |
1660089600000 | 886.89 |
1660176000000 | 890.72 |
1660262400000 | 891.9 |
1660521600000 | 892.84 |
1660608000000 | 898.03 |
1660694400000 | 885.15 |
1660780800000 | 888.12 |
1660867200000 | 878.09 |
1661126400000 | 869.27 |
1661212800000 | 868.21 |
1661299200000 | 861.46 |
1661385600000 | 861.53 |
1661472000000 | 849.77 |
1661731200000 | 844.45 |
1661817600000 | 835.1 |
1661904000000 | 825.97 |
1661990400000 | 810.57 |
1662076800000 | 827.91 |
1662336000000 | 823.29 |
1662422400000 | 826.07 |
1662508800000 | 821.21 |
1662595200000 | 820.2 |
1662681600000 | 836.15 |
1662940800000 | 853.6 |
1663027200000 | 840.03 |
1663113600000 | 829.83 |
1663200000000 | 829.51 |
1663286400000 | 818.13 |
1663545600000 | 817.8099 |
1663632000000 | 800.88 |
1663718400000 | 810.34 |
1663804800000 | 801.99 |
1663891200000 | 777.3 |
1664150400000 | 772.64 |
1664236800000 | 767.3099 |
1664323200000 | 766.67 |
1664409600000 | 746.83 |
1664496000000 | 761.78 |
1664755200000 | 779.89 |
1664841600000 | 801.83 |
1664928000000 | 785 |
1665014400000 | 778.5 |
1665100800000 | 769.39 |
1665360000000 | 775.11 |
1665446400000 | 771.46 |
1665532800000 | 761.22 |
1665619200000 | 776.37 |
1665705600000 | 777.71 |
1665964800000 | 795.39 |
1666051200000 | 798.12 |
1666137600000 | 792.44 |
1666224000000 | 796.11 |
1666310400000 | 782.96 |
1666569600000 | 794.88 |
1666656000000 | 809.72 |
1666742400000 | 814.66 |
1666828800000 | 820.09 |
1666915200000 | 821.65 |
1667174400000 | 826.87 |
1667260800000 | 833.1799 |
1667347200000 | 832.69 |
1667433600000 | 823.73 |
1667520000000 | 840.48 |
1667779200000 | 848.99 |
1667865600000 | 858.16 |
1667952000000 | 853.39 |
1668038400000 | 877.51 |
1668124800000 | 886.51 |
1668384000000 | 888.18 |
1668470400000 | 885.7 |
1668556800000 | 868.84 |
1668643200000 | 862.23 |
1668729600000 | 877.55 |
1668988800000 | 874.04 |
1669075200000 | 881.43 |
1669161600000 | 889.36 |
1669248000000 | 897.73 |
1669334400000 | 900.33 |
1669593600000 | 888.34 |
1669680000000 | 887.89 |
1669766400000 | 886.7 |
1669852800000 | 896.03 |
1669939200000 | 898.43 |
1670198400000 | 892.72 |
1670284800000 | 889.44 |
1670371200000 | 883.16 |
1670457600000 | 878.22 |
1670544000000 | 888.95 |
1670803200000 | 878.84 |
1670889600000 | 892.57 |
1670976000000 | 887.77 |
1671062400000 | 862.89 |
1671148800000 | 848.34 |
1671408000000 | 853.68 |
1671494400000 | 851.37 |
1671580800000 | 867.63 |
1671667200000 | 861.83 |
1671753600000 | 865.89 |
1672099200000 | 866.19 |
1672185600000 | 866.17 |
1672272000000 | 869.05 |
1672358400000 | 858.74 |
1672617600000 | 870.68 |
1672704000000 | 879.59 |
1672790400000 | 889.2 |
1672876800000 | 894.86 |
1672963200000 | 902.77 |
1673222400000 | 904.33 |
1673308800000 | 895.41 |
1673395200000 | 898.23 |
1673481600000 | 909.78 |
1673568000000 | 913.4 |
1673827200000 | 921.35 |
1673913600000 | 923.6 |
1674000000000 | 926.31 |
1674086400000 | 912.45 |
1674172800000 | 915.81 |
1674432000000 | 923.15 |
1674518400000 | 920.04 |
1674604800000 | 912 |
1674691200000 | 922.13 |
1674777600000 | 923.71 |
1675036800000 | 921.95 |
1675123200000 | 916.1 |
1675209600000 | 918.41 |
1675296000000 | 934.49 |
1675382400000 | 930.85 |
1675641600000 | 922.52 |
1675728000000 | 923.71 |
1675814400000 | 928.78 |
1675900800000 | 936.09 |
1675987200000 | 923.65 |
1676246400000 | 927.66 |
1676332800000 | 927.65 |
1676419200000 | 925.5 |
1676505600000 | 931.37 |
1676592000000 | 929.47 |
1676851200000 | 934.75 |
1676937600000 | 934.06 |
1677024000000 | 926.83 |
1677110400000 | 928.3 |
1677196800000 | 924.57 |
1677456000000 | 935.55 |
1677542400000 | 939.32 |
1677628800000 | 937.78 |
1677715200000 | 941.44 |
1677801600000 | 948.38 |
1678060800000 | 947.39 |
1678147200000 | 939.37 |
1678233600000 | 939.33 |
1678320000000 | 934.48 |
1678406400000 | 920.74 |
1678665600000 | 896.43 |
1678752000000 | 913.45 |
1678838400000 | 884.26 |
1678924800000 | 891.09 |
1679011200000 | 879.58 |
1679270400000 | 888.36 |
1679356800000 | 908.97 |
1679443200000 | 906.79 |
1679529600000 | 896.11 |
1679616000000 | 875.24 |
1679875200000 | 882.98 |
1679961600000 | 884.92 |
1680048000000 | 901.27 |
1680134400000 | 917.68 |
1680220800000 | 920.8 |
1680480000000 | 919.32 |
1680566400000 | 918.8 |
1680652800000 | 907.94 |
1680739200000 | 919.07 |
1681171200000 | 932.92 |
1681257600000 | 937.67 |
1681344000000 | 939.07 |
1681430400000 | 950.14 |
1681689600000 | 949 |
1681776000000 | 956.54 |
1681862400000 | 959.87 |
1681948800000 | 952.79 |
1682035200000 | 950.26 |
1682294400000 | 957.49 |
1682380800000 | 943.1 |
1682467200000 | 941.63 |
1682553600000 | 944.87 |
1682640000000 | 947.75 |
1682899200000 | 948.44 |
1682985600000 | 931.17 |
1683072000000 | 934.75 |
1683158400000 | 926.74 |
1683244800000 | 944.86 |
1683504000000 | 951.5 |
1683590400000 | 950.71 |
1683676800000 | 947.74 |
1683763200000 | 945.09 |
1683849600000 | 949.2 |
1684108800000 | 954.95 |
1684195200000 | 947.43 |
1684281600000 | 946.95 |
1684368000000 | 952.49 |
1684454400000 | 959.81 |
1684713600000 | 962.51 |
1684800000000 | 965.83 |
1684886400000 | 943.97 |
1684972800000 | 940.31 |
1685059200000 | 949.83 |
1685318400000 | 948.55 |
1685404800000 | 945.41 |
1685491200000 | 930.7 |
1685577600000 | 940.19 |
1685664000000 | 963.64 |
1685923200000 | 958.24 |
1686009600000 | 960.76 |
1686096000000 | 961.3 |
1686182400000 | 967.74 |
1686268800000 | 965.33 |
1686528000000 | 966.89 |
1686614400000 | 976.21 |
1686700800000 | 983.5 |
1686787200000 | 978.2 |
1686873600000 | 981.04 |
1687132800000 | 972.93 |
1687219200000 | 966.53 |
1687305600000 | 961.22 |
1687392000000 | 953.26 |
1687478400000 | 943.41 |
1687737600000 | 948.2 |
1687824000000 | 950.25 |
1687910400000 | 952.96 |
1687996800000 | 954.9 |
1688083200000 | 961.89 |
1688342400000 | 972.1 |
1688428800000 | 974.81 |
1688515200000 | 962.85 |
1688601600000 | 942.55 |
1688688000000 | 948.27 |
1688947200000 | 948.06 |
1689033600000 | 959.66 |
1689120000000 | 975.88 |
1689206400000 | 981.42 |
1689292800000 | 973.17 |
1689552000000 | 967.22 |
1689638400000 | 973.64 |
1689724800000 | 981.04 |
1689811200000 | 989.4 |
1689897600000 | 989.74 |
1690156800000 | 994.91 |
1690243200000 | 1001.57 |
1690329600000 | 1002.19 |
1690416000000 | 1007.5 |
1690502400000 | 1003.49 |
1690761600000 | 1006.39 |
1690848000000 | 996.68 |
1690934400000 | 980.25 |
1691020800000 | 977.98 |
1691107200000 | 985.25 |
1691366400000 | 982.58 |
1691452800000 | 972.51 |
1691539200000 | 978.42 |
1691625600000 | 986.6 |
1691712000000 | 977.37 |
1691971200000 | 972.46 |
1692057600000 | 963.3 |
1692144000000 | 959.74 |
1692230400000 | 952.35 |
1692316800000 | 947.92 |
1692576000000 | 948.01 |
1692662400000 | 952.65 |
1692748800000 | 955.53 |
1692835200000 | 954.47 |
1692921600000 | 955.16 |
1693180800000 | 962.9 |
1693267200000 | 976.78 |
1693353600000 | 976.44 |
1693440000000 | 975.79 |
1693526400000 | 976.22 |
1693785600000 | 971.77 |
1693872000000 | 967.02 |
1693958400000 | 959.55 |
1694044800000 | 956.12 |
1694131200000 | 960.91 |
1694390400000 | 966.86 |
1694476800000 | 967.8 |
1694563200000 | 970.09 |
1694649600000 | 988.36 |
1694736000000 | 990.57 |
1694995200000 | 982.93 |
1695081600000 | 987.67 |
1695168000000 | 994.66 |
1695254400000 | 983.78 |
1695340800000 | 978.6 |
1695600000000 | 969.73 |
1695686400000 | 965.58 |
1695772800000 | 962.32 |
1695859200000 | 965.73 |
1695945600000 | 969.24 |
1696204800000 | 956.59 |
1696291200000 | 946.33 |
1696377600000 | 942.78 |
1696464000000 | 945.85 |
1696550400000 | 950.76 |
1696809600000 | 949.97 |
1696896000000 | 968.49 |
1696982400000 | 970.85 |
1697068800000 | 971.1 |
1697155200000 | 964.57 |
1697414400000 | 967.07 |
1697500800000 | 962.66 |
1697587200000 | 952.87 |
1697673600000 | 945.79 |
1697760000000 | 932.03 |
1698019200000 | 928.45 |
1698105600000 | 931.54 |
1698192000000 | 928.9 |
1698278400000 | 931.27 |
1698364800000 | 927.22 |
1698624000000 | 934.26 |
1698710400000 | 940.38 |
1698796800000 | 942.86 |
1698883200000 | 959.77 |
1698969600000 | 968.1 |
1699228800000 | 967.4 |
1699315200000 | 962.41 |
1699401600000 | 961.93 |
1699488000000 | 970.5 |
1699574400000 | 962.91 |
1699833600000 | 970.92 |
1699920000000 | 978.61 |
1700006400000 | 979.33 |
1700092800000 | 973.14 |
1700179200000 | 984.92 |
1700438400000 | 985.7 |
1700524800000 | 980.78 |
1700611200000 | 983.77 |
1700697600000 | 987.5 |
1700784000000 | 992.67 |
1701043200000 | 989.23 |
1701129600000 | 993.18 |
1701216000000 | 996.91 |
1701302400000 | 999.17 |
1701388800000 | 1006.57 |
1701648000000 | 1005.58 |
1701734400000 | 1007.8 |
1701820800000 | 1011.13 |
1701907200000 | 1007.36 |
1701993600000 | 1014.41 |
1702252800000 | 1011.68 |
1702339200000 | 1003.57 |
1702425600000 | 995.91 |
1702512000000 | 1007.06 |
1702598400000 | 1001.59 |
1702857600000 | 1003.71 |
1702944000000 | 1005.12 |
1703030400000 | 1013.44 |
1703116800000 | 1011.63 |
1703203200000 | 1018.16 |
1703635200000 | 1017.02 |
1703721600000 | 1013.59 |
1703808000000 | 1017.31 |
1704153600000 | 1022.2 |
1704240000000 | 1022.73 |
1704326400000 | 1037.84 |
1704412800000 | 1038.25 |
1704672000000 | 1037.5 |
1704758400000 | 1034.05 |
1704844800000 | 1028.91 |
1704931200000 | 1021.11 |
1705017600000 | 1031.41 |
1705276800000 | 1028.72 |
1705363200000 | 1024.83 |
1705449600000 | 1010.92 |
1705536000000 | 1011.72 |
1705622400000 | 1005.28 |
1705881600000 | 1012.84 |
1705968000000 | 1012.14 |
1706054400000 | 1020.29 |
1706140800000 | 1015.94 |
1706227200000 | 1025.39 |
1706486400000 | 1027.94 |
1706572800000 | 1025.92 |
1706659200000 | 1027.52 |
1706745600000 | 1020.11 |
1706832000000 | 1014.09 |
1707091200000 | 1007.94 |
1707177600000 | 1015.34 |
1707264000000 | 1010.3 |
1707350400000 | 998.28 |
1707436800000 | 994.96 |
1707696000000 | 1002.87 |
1707782400000 | 997.97 |
1707868800000 | 998.02 |
1707955200000 | 1002.9 |
1708041600000 | 1008.38 |
1708300800000 | 1011.35 |
1708387200000 | 1012.07 |
1708473600000 | 1007.39 |
1708560000000 | 1007.63 |
1708646400000 | 1010 |
1708905600000 | 1004.44 |
1708992000000 | 1004.8 |
1709078400000 | 1000.42 |
1709164800000 | 1002.8 |
1709251200000 | 1007.73 |
1709510400000 | 1001.87 |
1709596800000 | 1003.72 |
1709683200000 | 1008.41 |
1709769600000 | 1015.69 |
1709856000000 | 1016.89 |
1710115200000 | 1015.64 |
1710201600000 | 1022.95 |
1710288000000 | 1024.43 |
1710374400000 | 1021.32 |
1710460800000 | 1021.74 |
1710720000000 | 1024.33 |
1710806400000 | 1035.68 |
1710892800000 | 1038.1 |
1710979200000 | 1042.02 |
1711065600000 | 1042.9 |
1711324800000 | 1047.33 |
1711411200000 | 1055.68 |
1711497600000 | 1057.29 |
1711584000000 | 1062.53 |
1712016000000 | 1061.01 |
1712102400000 | 1071.91 |
1712188800000 | 1077.5 |
1712275200000 | 1065.79 |
1712534400000 | 1075.72 |
1712620800000 | 1068.8699 |
1712707200000 | 1072.78 |
1712793600000 | 1057.1199 |
1712880000000 | 1055.17 |
1713139200000 | 1057.68 |
1713225600000 | 1039.91 |
1713312000000 | 1046.68 |
1713398400000 | 1058.7 |
1713484800000 | 1058.98 |
1713744000000 | 1069.77 |
1713830400000 | 1084.01 |
1713916800000 | 1079.63 |
1714003200000 | 1073.92 |
1714089600000 | 1084.29 |
1714348800000 | 1096.07 |
1714435200000 | 1083.71 |
1714521600000 | 1083.6 |
1714608000000 | 1091.81 |
1714694400000 | 1086.74 |
1714953600000 | 1098.1099 |
1715040000000 | 1112.29 |
1715126400000 | 1109.63 |
1715212800000 | 1115.22 |
1715299200000 | 1122.54 |
1715558400000 | 1128.92 |
1715644800000 | 1141.84 |
1715731200000 | 1143.23 |
1715817600000 | 1147 |
1715904000000 | 1154.46 |
1716163200000 | 1151.79 |
1716249600000 | 1148.59 |
1716336000000 | 1142.51 |
1716422400000 | 1139.21 |
1716508800000 | 1140.41 |
1716768000000 | 1145 |
1716854400000 | 1148.97 |
1716940800000 | 1134.26 |
1717027200000 | 1146.34 |
1717113600000 | 1148.97 |
1717372800000 | 1152.2 |
1717459200000 | 1133.3599 |
1717545600000 | 1132.98 |
1717632000000 | 1141.93 |
1717718400000 | 1135.54 |
1717977600000 | 1124.53 |
1718064000000 | 1103.26 |
1718150400000 | 1110.82 |
1718236800000 | 1083.7 |
1718323200000 | 1060.46 |
1718582400000 | 1068.25 |
1718668800000 | 1078.72 |
1718755200000 | 1078.48 |
1718841600000 | 1091.51 |
1718928000000 | 1078.8599 |
1719187200000 | 1093.05 |
1719273600000 | 1089.5 |
1719360000000 | 1082.7 |
1719446400000 | 1081.96 |
1719532800000 | 1078.17 |
1719792000000 | 1084.53 |
1719878400000 | 1078.65 |
1719964800000 | 1088.05 |
1720051200000 | 1094.39 |
1720137600000 | 1090.42 |
1720396800000 | 1089.84 |
1720483200000 | 1083.81 |
1720569600000 | 1092.58 |
1720656000000 | 1098.19 |
1720742400000 | 1102.58 |
1721001600000 | 1088.65 |
1721088000000 | 1081.43 |
1721174400000 | 1083.43 |
1721260800000 | 1094.34 |
1721347200000 | 1083.65 |
1721606400000 | 1090.7 |
1721692800000 | 1090.23 |
1721779200000 | 1088.04 |
1721865600000 | 1088.94 |
1721952000000 | 1096.19 |
1722211200000 | 1099.85 |
1722297600000 | 1101.15 |
1722384000000 | 1107.48 |
1722470400000 | 1092.54 |
1722556800000 | 1070.76 |
1722816000000 | 1037.38 |
1722902400000 | 1039.46 |
1722988800000 | 1056.35 |
1723075200000 | 1054.48 |
1723161600000 | 1057.67 |
1723420800000 | 1070.58 |
1723507200000 | 1074.24 |
1723593600000 | 1081.25 |
1723680000000 | 1089.54 |
1723766400000 | 1097.1099 |
1724025600000 | 1104.99 |
1724112000000 | 1093.26 |
1724198400000 | 1094.8 |
1724284800000 | 1094.34 |
1724371200000 | 1105.25 |
1724630400000 | 1105.94 |
1724716800000 | 1105.32 |
1724803200000 | 1108.02 |
1724889600000 | 1108.6099 |
1724976000000 | 1110.76 |
1725235200000 | 1112.72 |
1725321600000 | 1104.38 |
1725408000000 | 1100.49 |
1725494400000 | 1105.8699 |
1725580800000 | 1095.46 |
1725840000000 | 1098.97 |
1725926400000 | 1092.19 |
1726012800000 | 1089.82 |
1726099200000 | 1096.79 |
1726185600000 | 1108.25 |
1726444800000 | 1108.4 |
1726531200000 | 1115.66 |
1726617600000 | 1108.07 |
1726704000000 | 1114.85 |
1726790400000 | 1106.54 |
1727049600000 | 1107.85 |
1727136000000 | 1111.23 |
1727222400000 | 1107.45 |
1727308800000 | 1117.89 |
1727395200000 | 1119.82 |
1727654400000 | 1109.44 |
1727740800000 | 1096.47 |
1727827200000 | 1094.9 |
1727913600000 | 1089.15 |
1728000000000 | 1099.3599 |
1728259200000 | 1102.54 |
1728345600000 | 1096.99 |
1728432000000 | 1100.51 |
1728518400000 | 1102.64 |
1728604800000 | 1107.94 |
1728864000000 | 1112.3 |
1728950400000 | 1115.83 |
1729036800000 | 1119.25 |
1729123200000 | 1121.93 |
1729209600000 | 1121.42 |
1729468800000 | 1111.54 |
1729555200000 | 1107.71 |
1729641600000 | 1105.41 |
1729728000000 | 1099.49 |
1729814400000 | 1099.96 |
1730073600000 | 1104.22 |
1730160000000 | 1099.31 |
1730246400000 | 1091.34 |
1730332800000 | 1077.83 |
1730419200000 | 1092.15 |
1730678400000 | 1094.06 |
1730764800000 | 1099.73 |
1730851200000 | 1081.28 |
1730937600000 | 1089.39 |
1731024000000 | 1082.45 |
1731283200000 | 1090.89 |
1731369600000 | 1066.67 |
1731456000000 | 1067.75 |
1731542400000 | 1087.1 |
1731628800000 | 1091.24 |
1731888000000 | 1094.52 |
1731974400000 | 1089.28 |
1732060800000 | 1090.4 |
1732147200000 | 1090.31 |
1732233600000 | 1094.02 |
1732492800000 | 1096.93 |
1732579200000 | 1089.33 |
1732665600000 | 1090.02 |
1732752000000 | 1094.7 |
1732838400000 | 1094.03 |
STOXX Europe Maximum Dividend 40 | STOXX Europe 600 | |
---|---|---|
2017 | 15.614116811918 | 11.401786182991 |
2018 | -8.4777466848954 | -10.369598751374 |
2019 | 29.371579320432 | 28.112147312413 |
2020 | -10.630429202079 | -1.5008797540259 |
2021 | 26.138126146637 | 25.740639249642 |
2022 | -0.13177323194703 | -10.247498390557 |
2023 | 18.779499206659 | 16.793550982569 |
2024 | 8.3029402504266 | 10.997166933946 |
Methodology
The index universe consists of all components of the STOXX Europe 600. Only 40 companies that have the highest expected dividend yield and will pay a dividend within the forthcoming adjustment period are chosen for inclusion. Liquidity (measured by Average Daily Traded Value) and market capitalization filters are applied. The expected dividend yield is determined by the announced amount, the estimated dividends and the closing price of the stock on the last trading day of January, April, July and October. The resulting composition is effective on the third Friday of March, June, September and December. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0142392130 | SXEMD4GR | SXEMD4GR INDEX | .SXEMD4GR |
Price EUR | CH0131515865 | SXEMD4P | SXEMD4P INDEX | .SXEMD4P |
Net Return EUR | CH0131515832 | SXEMD4R | SXEMD4R INDEX | .SXEMD4R |
Gross Return USD | CH0142392163 | SXEMD4GU | SXEMD4GU INDEX | .SXEMD4GU |
Net Return USD | CH0142392155 | SXEMD4V | SXEMD4V INDEX | .SXEMD4V |
Price USD | CH0142392148 | SXEMD4L | SXEMD4L INDEX | .SXEMD4L |
Quick Facts
Weighting | Adjusted dividend yield |
Cap Factor | 10% |
No. of components | 40 |
Review frequency | Quarterly (March, June, September, December). Semi-annually in June and December for the STOXX Japan Maximum Dividend 40 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BANCO BPM | Banks | Italy | 6.431% |
INTESA SANPAOLO | Banks | Italy | 4.906% |
TELEFONICA | Telecommunications | Spain | 4.168% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.337% |
MEDIOBANCA | Financial Services | Italy | 3.068% |
ORANGE | Telecommunications | France | 3.048% |
BCO SABADELL | Banks | Spain | 3.015% |
NESTE | Energy | Finland | 2.933% |
POSTE ITALIANE | Insurance | Italy | 2.820% |
WPP | Media | UK | 2.732% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.