Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
DAXglobal BRIC
Index Description
The index portfolio of DAXglobal BRIC Index comprises issues from Brazil, Russia, India and China.
Key facts
- DAXglobal BRIC Index reflects increasing economic markets with impressive growth potential and growing importance for the world economy.
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 | |
DAXglobal BRIC | 895.6 | 563.0 | 18.8 | 12.6 | 55.8 | 2.6 | 9.9 | 0.5 | 42.8 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Supersector weighting (top 10)
Banks | 51.8 |
---|---|
Energy | 15.3 |
Basic Resources | 7.3 |
Automobiles and Parts | 6.8 |
Insurance | 5.2 |
Technology | 5.1 |
Construction and Materials | 2.5 |
Food, Beverage and Tobacco | 1.6 |
Industrial Goods and Services | 1.2 |
Real Estate | 1.2 |
Country weighting
China | 38.8 |
---|---|
India | 34.3 |
Brazil | 27.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
DAXglobal BRIC | 0.3 | 11.3 | -20.7 | N/A | N/A | N/A | N/A | -20.7 | N/A | N/A |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
DAXglobal BRIC | N/A | N/A | 35.7 | 35.7 | 35.7 | N/A | N/A | -0.8 | -0.8 | -0.8 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
DAXglobal BRIC | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Index to benchmark | Beta | Annualized information ratio | ||||||||
DAXglobal BRIC | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return), all data as of November 29, 2024
BENCHMARK INDICES
DAXglobal BRIC
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 | ||
DAXglobal BRIC | 6.1 | 7.2 | 6.1 | 6.1 | 0.8 | 37.1 | 0.8 | 2.0 |
N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
DAXglobal BRIC | |
---|---|
1186099200000 | 478.89 |
1186704000000 | 459.26 |
1186963200000 | 464.89 |
1187049600000 | 463.13 |
1187136000000 | 452.06 |
1187222400000 | 434.38 |
1187308800000 | 435.71 |
1187568000000 | 451.52 |
1187654400000 | 451.37 |
1187827200000 | 468.61 |
1187913600000 | 472.26 |
1188172800000 | 479.97 |
1188259200000 | 474.34 |
1188345600000 | 475.88 |
1188432000000 | 482.47 |
1188518400000 | 495.75 |
1188777600000 | 496.26 |
1188864000000 | 500.98 |
1188950400000 | 497.1 |
1189036800000 | 501.29 |
1189123200000 | 492.98 |
1189382400000 | 489.78 |
1189468800000 | 492.07 |
1189555200000 | 492.5 |
1189641600000 | 498.31 |
1189728000000 | 502.94 |
1189987200000 | 497.95 |
1190073600000 | 507.88 |
1190332800000 | 524.46 |
1190592000000 | 536.75 |
1190678400000 | 531.66 |
1190764800000 | 536.14 |
1190851200000 | 544.7 |
1190937600000 | 541.36 |
1191196800000 | 548.33 |
1191283200000 | 562.98 |
1191369600000 | 552.46 |
1191456000000 | 549.86 |
1191542400000 | 565.28 |
1191801600000 | 566.49 |
1191888000000 | 577.45 |
1191974400000 | 581.78 |
1192060800000 | 584.44 |
1192147200000 | 585.57 |
1192406400000 | 591.24 |
1192492800000 | 582.79 |
1192579200000 | 590.13 |
1192665600000 | 585.7 |
1192752000000 | 576.85 |
1193011200000 | 568.72 |
1193097600000 | 588.1799 |
1193184000000 | 586.78 |
1193270400000 | 595.83 |
1193356800000 | 607.62 |
1193616000000 | 627.79 |
1193702400000 | 625 |
1193788800000 | 629.83 |
1193875200000 | 623.07 |
1194220800000 | 596.15 |
1194307200000 | 605.9 |
1194393600000 | 598.1 |
1194480000000 | 598.63 |
1194566400000 | 587.59 |
1194825600000 | 566.21 |
1194912000000 | 575.1 |
1194998400000 | 590.69 |
1195084800000 | 582.83 |
1195171200000 | 574.51 |
1195430400000 | 563.91 |
1195516800000 | 566.67 |
1195603200000 | 541.73 |
1195689600000 | 538.08 |
1195776000000 | 546.75 |
1196035200000 | 551.55 |
1196121600000 | 548.67 |
1196208000000 | 563.1799 |
1196294400000 | 569.08 |
1196380800000 | 577.05 |
1196640000000 | 578.74 |
1196726400000 | 577.53 |
1196812800000 | 599.54 |
1196899200000 | 605.86 |
1196985600000 | 603.27 |
1197244800000 | 602.74 |
1197331200000 | 600.1 |
1197417600000 | 601.09 |
1197504000000 | 588.38 |
1197590400000 | 586.11 |
1198108800000 | 584.33 |
1198195200000 | 594.08 |
1198713600000 | 592.01 |
1198800000000 | 582.25 |
1199232000000 | 583.15 |
1199318400000 | 575.65 |
1199404800000 | 570.95 |
1199664000000 | 570.58 |
1199750400000 | 574.98 |
1199836800000 | 583.46 |
1199923200000 | 583.08 |
1200009600000 | 575.29 |
1200268800000 | 570.39 |
1200355200000 | 553.59 |
1200441600000 | 526.71 |
1200528000000 | 525.09 |
1200614400000 | 529.03 |
1200873600000 | 501.27 |
1200960000000 | 481.14 |
1201046400000 | 492.43 |
1201132800000 | 497.08 |
1201219200000 | 515.89 |
1201478400000 | 503.6 |
1201564800000 | 506.58 |
1201651200000 | 494.15 |
1201737600000 | 487.49 |
1201824000000 | 508.87 |
1202083200000 | 521.36 |
1202169600000 | 510.82 |
1202256000000 | 498.49 |
1202342400000 | 498.39 |
1202428800000 | 499.81 |
1202688000000 | 493.49 |
1202774400000 | 505.98 |
1202860800000 | 514.74 |
1202947200000 | 521.89 |
1203033600000 | 522.21 |
1203292800000 | 520.87 |
1203379200000 | 530.24 |
1203465600000 | 526.92 |
1203552000000 | 527.8 |
1203638400000 | 521.59 |
1203897600000 | 525.09 |
1203984000000 | 527.97 |
1204070400000 | 532.25 |
1204156800000 | 528.47 |
1204243200000 | 515.29 |
1204502400000 | 506.04 |
1204588800000 | 494.1 |
1204675200000 | 501.05 |
1204761600000 | 493.46 |
1204848000000 | 481.77 |
1205107200000 | 475.09 |
1205193600000 | 492.83 |
1205280000000 | 492.82 |
1205366400000 | 474.2 |
1205452800000 | 470.87 |
1205712000000 | 444.02 |
1205798400000 | 457 |
1205884800000 | 453.37 |
1205971200000 | 443.6 |
1206403200000 | 468.61 |
1206489600000 | 466.72 |
1206576000000 | 468.77 |
1206662400000 | 476.3 |
1206921600000 | 471.41 |
1207008000000 | 486.26 |
1207094400000 | 495.73 |
1207180800000 | 499.31 |
1207267200000 | 498.52 |
1207526400000 | 508.78 |
1207612800000 | 504.35 |
1207699200000 | 502.34 |
1207785600000 | 507.69 |
1207872000000 | 507.4 |
1208131200000 | 499.31 |
1208217600000 | 505.36 |
1208304000000 | 510.94 |
1208390400000 | 513.78 |
1208476800000 | 517.96 |
1208736000000 | 522.28 |
1208822400000 | 521.99 |
1208908800000 | 526.3 |
1208995200000 | 529.45 |
1209081600000 | 535.92 |
1209427200000 | 536.4 |
1209513600000 | 539.46 |
1209686400000 | 554.8099 |
1209945600000 | 553.53 |
1210032000000 | 555.61 |
1210118400000 | 552.92 |
1210204800000 | 562.16 |
1210291200000 | 558.77 |
1210550400000 | 558 |
1210636800000 | 566.19 |
1210723200000 | 577.3 |
1210809600000 | 578.45 |
1210896000000 | 584.26 |
1211155200000 | 589.73 |
1211241600000 | 575.79 |
1211328000000 | 577.21 |
1211414400000 | 568.24 |
1211500800000 | 559.21 |
1211760000000 | 550.91 |
1211846400000 | 547.89 |
1211932800000 | 553.7 |
1212019200000 | 561.98 |
1212105600000 | 566.11 |
1212364800000 | 566.41 |
1212451200000 | 556.4 |
1212537600000 | 543.6799 |
1212624000000 | 550.3 |
1212710400000 | 542.37 |
1212969600000 | 540.58 |
1213056000000 | 531.57 |
1213142400000 | 527.34 |
1213228800000 | 535.24 |
1213315200000 | 534.47 |
1213574400000 | 537.2 |
1213660800000 | 541.22 |
1213747200000 | 539.74 |
1213833600000 | 535.03 |
1213920000000 | 521.0599 |
1214179200000 | 522.23 |
1214265600000 | 513.07 |
1214352000000 | 522.3 |
1214438400000 | 512.52 |
1214524800000 | 512.75 |
1214784000000 | 513.02 |
1214870400000 | 504.58 |
1214956800000 | 493.42 |
1215129600000 | 489.24 |
1215388800000 | 494.33 |
1215475200000 | 482.31 |
1215561600000 | 486.86 |
1215648000000 | 487.55 |
1215734400000 | 485.45 |
1215993600000 | 488.52 |
1216080000000 | 473.61 |
1216166400000 | 479.37 |
1216252800000 | 485.64 |
1216339200000 | 481.16 |
1216598400000 | 485.74 |
1216684800000 | 485.61 |
1216771200000 | 494.9 |
1216857600000 | 483.51 |
1216944000000 | 470.33 |
1217203200000 | 467.26 |
1217289600000 | 466.21 |
1217376000000 | 484.93 |
1217462400000 | 484.49 |
1217548800000 | 482.83 |
1217808000000 | 468.59 |
1217894400000 | 465.37 |
1217980800000 | 468.92 |
1218067200000 | 471.58 |
1218153600000 | 468.1 |
1218412800000 | 470.39 |
1218499200000 | 469.32 |
1218585600000 | 462.02 |
1218672000000 | 468.28 |
1218758400000 | 466.95 |
1219017600000 | 459.54 |
1219104000000 | 447.56 |
1219190400000 | 461.26 |
1219276800000 | 456.48 |
1219363200000 | 453.69 |
1219622400000 | 459.44 |
1219708800000 | 456.12 |
1219795200000 | 462.47 |
1219881600000 | 463.23 |
1219968000000 | 463.12 |
1220227200000 | 464.91 |
1220313600000 | 464.76 |
1220400000000 | 453.43 |
1220486400000 | 437.17 |
1220572800000 | 434.49 |
1220832000000 | 447.88 |
1220918400000 | 425.2 |
1221004800000 | 424.08 |
1221091200000 | 414.8 |
1221177600000 | 422.75 |
1221436800000 | 398.0299 |
1221523200000 | 376.54 |
1221609600000 | 351.0899 |
1221696000000 | 364.01 |
1221782400000 | 415.61 |
1222041600000 | 411.13 |
1222128000000 | 393.49 |
1222387200000 | 395.47 |
1222646400000 | 358.7 |
1222732800000 | 385.1 |
1222819200000 | 386.55 |
1222905600000 | 374.58 |
1222992000000 | 357.9 |
1223251200000 | 309.8 |
1223337600000 | 308.51 |
1223424000000 | 289.62 |
1223510400000 | 291.23 |
1223596800000 | 272.95 |
1223856000000 | 312.93 |
1223942400000 | 324.46 |
1224028800000 | 291.0299 |
1224115200000 | 277.2 |
1224201600000 | 271.68 |
1224460800000 | 291.43 |
1224633600000 | 268.87 |
1224720000000 | 262.71 |
1224806400000 | 236.75 |
1225065600000 | 225.77 |
1225152000000 | 255.48 |
1225238400000 | 267.02 |
1225324800000 | 305.44 |
1225411200000 | 308.51 |
1225670400000 | 318.08 |
1225756800000 | 340.91 |
1225929600000 | 294.5899 |
1226016000000 | 307.61 |
1226275200000 | 320.66 |
1226361600000 | 295.19 |
1226620800000 | 278.75 |
1226880000000 | 273.8 |
1226966400000 | 268.16 |
1227052800000 | 255.66 |
1227225600000 | 254.42 |
1227484800000 | 272.62 |
1227571200000 | 270.91 |
1227657600000 | 280.12 |
1227744000000 | 286.37 |
1227830400000 | 288.32 |
1228089600000 | 276.72 |
1228176000000 | 275.3399 |
1228262400000 | 275.57 |
1228348800000 | 274.1 |
1228435200000 | 278.7799 |
1228694400000 | 298.77 |
1228780800000 | 294.31 |
1228867200000 | 308.41 |
1228953600000 | 304.51 |
1229040000000 | 293.23 |
1229299200000 | 288.83 |
1229385600000 | 290.13 |
1229472000000 | 284.44 |
1229558400000 | 280.39 |
1229644800000 | 282.45 |
1229904000000 | 275.0299 |
1229990400000 | 274.14 |
1230508800000 | 267.25 |
1230595200000 | 267.15 |
1230854400000 | 292.52 |
1231113600000 | 311.0899 |
1231200000000 | 321.22 |
1231286400000 | 293.47 |
1231372800000 | 284.37 |
1231459200000 | 288.25 |
1231718400000 | 274.0299 |
1231804800000 | 277.23 |
1231891200000 | 266.63 |
1231977600000 | 264.7 |
1232064000000 | 264.93 |
1232323200000 | 267.35 |
1232409600000 | 259.51 |
1232496000000 | 261.87 |
1232582400000 | 258.61 |
1232668800000 | 258.52 |
1232928000000 | 262.92 |
1233014400000 | 262.89 |
1233100800000 | 271.89 |
1233187200000 | 273.18 |
1233273600000 | 275.16 |
1233532800000 | 270.2 |
1233619200000 | 268.99 |
1233705600000 | 279.46 |
1233792000000 | 281.95 |
1233878400000 | 294.37 |
1234137600000 | 299.15 |
1234224000000 | 301.7799 |
1234310400000 | 299.4 |
1234396800000 | 294.7 |
1234483200000 | 303.94 |
1234742400000 | 300.71 |
1234828800000 | 279.68 |
1234915200000 | 278.0899 |
1235001600000 | 279.3399 |
1235088000000 | 266.64 |
1235347200000 | 267.23 |
1235433600000 | 267.68 |
1235520000000 | 272.68 |
1235606400000 | 276.42 |
1235692800000 | 274.4 |
1235952000000 | 261.71 |
1236038400000 | 262.74 |
1236124800000 | 275.0899 |
1236211200000 | 271.86 |
1236297600000 | 271.04 |
1236556800000 | 270.16 |
1236643200000 | 286.92 |
1236729600000 | 282.61 |
1236816000000 | 281.17 |
1236902400000 | 290.5899 |
1237161600000 | 294.2799 |
1237334400000 | 284.48 |
1237420800000 | 289.27 |
1237507200000 | 285.23 |
1237766400000 | 305.61 |
1237852800000 | 304.41 |
1237939200000 | 304.75 |
1238025600000 | 315 |
1238112000000 | 312.22 |
1238371200000 | 294.89 |
1238457600000 | 297.65 |
1238544000000 | 303.93 |
1238630400000 | 318.85 |
1238716800000 | 321.43 |
1238976000000 | 322.8399 |
1239062400000 | 324.5 |
1239148800000 | 328.04 |
1239667200000 | 342.49 |
1239753600000 | 344.54 |
1239840000000 | 346.02 |
1239926400000 | 351.57 |
1240185600000 | 341.0899 |
1240272000000 | 338.64 |
1240444800000 | 342.42 |
1240531200000 | 343.88 |
1240790400000 | 337.81 |
1240876800000 | 331.26 |
1240963200000 | 342.81 |
1241049600000 | 346.67 |
1241395200000 | 361.5 |
1241481600000 | 371.42 |
1241568000000 | 375.51 |
1241654400000 | 375.76 |
1241740800000 | 376.98 |
1242000000000 | 373.66 |
1242086400000 | 377.18 |
1242172800000 | 364.58 |
1242259200000 | 361.0299 |
1242345600000 | 366.57 |
1242604800000 | 385.22 |
1242691200000 | 390.41 |
1242777600000 | 392.16 |
1242864000000 | 376.57 |
1242950400000 | 379.38 |
1243209600000 | 378.65 |
1243296000000 | 377.8 |
1243382400000 | 390.6 |
1243468800000 | 394.6 |
1243555200000 | 400.25 |
1243814400000 | 421.84 |
1243900800000 | 411.45 |
1243987200000 | 401.71 |
1244073600000 | 404.18 |
1244160000000 | 414.85 |
1244419200000 | 407.12 |
1244505600000 | 403.62 |
1244592000000 | 418.2799 |
1244678400000 | 420.4 |
1244764800000 | 417.5899 |
1245024000000 | 408.96 |
1245110400000 | 404.62 |
1245196800000 | 391.64 |
1245283200000 | 388.64 |
1245369600000 | 391.26 |
1245628800000 | 378.32 |
1245715200000 | 368.95 |
1245801600000 | 382.12 |
1245888000000 | 385.86 |
1245974400000 | 390.15 |
1246233600000 | 392.07 |
1246320000000 | 389.73 |
1246406400000 | 391.6 |
1246492800000 | 386.39 |
1246579200000 | 387.45 |
1246838400000 | 374.11 |
1246924800000 | 370.3399 |
1247011200000 | 363.11 |
1247097600000 | 360.97 |
1247184000000 | 358.05 |
1247443200000 | 353.6 |
1247529600000 | 363.36 |
1247616000000 | 375.43 |
1247702400000 | 375.81 |
1247788800000 | 386.06 |
1248048000000 | 398.58 |
1248134400000 | 399.45 |
1248220800000 | 393.1 |
1248307200000 | 409.11 |
1248393600000 | 407.47 |
1248652800000 | 410.99 |
1248739200000 | 410.61 |
1248825600000 | 404.5899 |
1248912000000 | 413.06 |
1248998400000 | 410.29 |
1249257600000 | 420.08 |
1249344000000 | 417.52 |
1249430400000 | 414.2799 |
1249516800000 | 418.04 |
1249603200000 | 423.23 |
1249862400000 | 423.84 |
1249948800000 | 415.8399 |
1250035200000 | 412.64 |
1250121600000 | 418.85 |
1250208000000 | 417.61 |
1250467200000 | 401.67 |
1250553600000 | 403.65 |
1250640000000 | 399.32 |
1250726400000 | 405.89 |
1250812800000 | 411.33 |
1251072000000 | 417.91 |
1251158400000 | 416.54 |
1251244800000 | 415.97 |
1251331200000 | 408.14 |
1251417600000 | 412.12 |
1251676800000 | 405.93 |
1251763200000 | 404.29 |
1251849600000 | 396.85 |
1251936000000 | 401.58 |
1252022400000 | 409.21 |
1252281600000 | 412.89 |
1252368000000 | 420.93 |
1252454400000 | 422.22 |
1252540800000 | 424.88 |
1252627200000 | 429.45 |
1252886400000 | 425.8 |
1252972800000 | 429.67 |
1253059200000 | 438.63 |
1253145600000 | 438.61 |
1253232000000 | 439.91 |
1253491200000 | 434.93 |
1253577600000 | 441.27 |
1253664000000 | 439.36 |
1253750400000 | 431.91 |
1253836800000 | 432.09 |
1254096000000 | 436.26 |
1254182400000 | 441.49 |
1254268800000 | 439.25 |
1254355200000 | 440.61 |
1254441600000 | 433.53 |
1254700800000 | 437.7 |
1254787200000 | 446.66 |
1254873600000 | 450.17 |
1254960000000 | 455.47 |
1255046400000 | 461.07 |
1255305600000 | 465.74 |
1255392000000 | 462.06 |
1255478400000 | 475.29 |
1255564800000 | 475.68 |
1255651200000 | 472.45 |
1255910400000 | 480.39 |
1255996800000 | 476.61 |
1256083200000 | 473.65 |
1256169600000 | 470.59 |
1256256000000 | 473.63 |
1256515200000 | 474.4 |
1256601600000 | 463.95 |
1256688000000 | 447.55 |
1256774400000 | 454.85 |
1256860800000 | 448.08 |
1257120000000 | 450.9 |
1257206400000 | 444.46 |
1257292800000 | 452 |
1257379200000 | 455.73 |
1257465600000 | 456.6 |
1257724800000 | 469.17 |
1257811200000 | 473.09 |
1257897600000 | 475.65 |
1257984000000 | 471.22 |
1258070400000 | 471.91 |
1258329600000 | 484.58 |
1258416000000 | 488.21 |
1258502400000 | 484.29 |
1258588800000 | 477.24 |
1258675200000 | 476.59 |
1258934400000 | 482.79 |
1259020800000 | 475.78 |
1259107200000 | 472.44 |
1259193600000 | 466.75 |
1259280000000 | 457.23 |
1259539200000 | 460.77 |
1259625600000 | 469.93 |
1259712000000 | 474 |
1259798400000 | 471.49 |
1259884800000 | 478.22 |
1260144000000 | 472.66 |
1260230400000 | 466.91 |
1260316800000 | 464.79 |
1260403200000 | 465.95 |
1260489600000 | 469.47 |
1260748800000 | 471.16 |
1260835200000 | 473.2 |
1260921600000 | 478.55 |
1261008000000 | 470.95 |
1261094400000 | 470.62 |
1261353600000 | 470.86 |
1261440000000 | 473.64 |
1261526400000 | 478.55 |
1261958400000 | 480.24 |
1262044800000 | 482 |
1262131200000 | 481.28 |
1262563200000 | 495.08 |
1262649600000 | 503.22 |
1262736000000 | 503.28 |
1262822400000 | 502.45 |
1262908800000 | 500.64 |
1263168000000 | 499.38 |
1263254400000 | 494.28 |
1263340800000 | 489.62 |
1263427200000 | 490.04 |
1263513600000 | 488.5 |
1263772800000 | 488.83 |
1263859200000 | 499.46 |
1263945600000 | 493.84 |
1264032000000 | 481.19 |
1264118400000 | 471.72 |
1264377600000 | 470.91 |
1264464000000 | 461.78 |
1264550400000 | 461.24 |
1264636800000 | 467.46 |
1264723200000 | 467.97 |
1264982400000 | 473.67 |
1265068800000 | 476.27 |
1265155200000 | 480.94 |
1265241600000 | 467.23 |
1265328000000 | 458.78 |
1265587200000 | 454.96 |
1265673600000 | 461.1 |
1265760000000 | 461.58 |
1265846400000 | 471.5 |
1265932800000 | 470.05 |
1266192000000 | 472.37 |
1266278400000 | 475.46 |
1266364800000 | 484.5 |
1266451200000 | 483.68 |
1266537600000 | 479.75 |
1266796800000 | 484.92 |
1266883200000 | 482.31 |
1266969600000 | 480.31 |
1267056000000 | 476.05 |
1267142400000 | 481.02 |
1267401600000 | 493.47 |
1267488000000 | 496.63 |
1267574400000 | 493.92 |
1267660800000 | 493.87 |
1267747200000 | 501.51 |
1268006400000 | 505.01 |
1268092800000 | 505.52 |
1268179200000 | 505.92 |
1268265600000 | 504.71 |
1268352000000 | 503.36 |
1268611200000 | 501.58 |
1268697600000 | 503.5 |
1268784000000 | 508.98 |
1268870400000 | 509.94 |
1268956800000 | 509.63 |
1269216000000 | 505.23 |
1269302400000 | 509.88 |
1269388800000 | 513.67 |
1269475200000 | 511.4 |
1269561600000 | 508.94 |
1269820800000 | 516.4299 |
1269907200000 | 522.32 |
1269993600000 | 519.38 |
1270080000000 | 527.77 |
1270512000000 | 541.1 |
1270598400000 | 544.76 |
1270684800000 | 544.53 |
1270771200000 | 546.17 |
1271030400000 | 539.97 |
1271116800000 | 536.91 |
1271203200000 | 541.5599 |
1271289600000 | 545.65 |
1271376000000 | 535.3 |
1271635200000 | 527.24 |
1271721600000 | 535.17 |
1271808000000 | 531.63 |
1271894400000 | 535.21 |
1271980800000 | 535.23 |
1272240000000 | 540.13 |
1272326400000 | 535.14 |
1272412800000 | 528.3 |
1272499200000 | 533.17 |
1272585600000 | 529.97 |
1272844800000 | 531.51 |
1272931200000 | 523.55 |
1273017600000 | 520.46 |
1273104000000 | 519.1799 |
1273190400000 | 503.67 |
1273449600000 | 532.8 |
1273536000000 | 527.36 |
1273622400000 | 538.09 |
1273708800000 | 540.5599 |
1273795200000 | 534.63 |
1274054400000 | 526.84 |
1274140800000 | 536.28 |
1274227200000 | 512.28 |
1274313600000 | 492.72 |
1274400000000 | 497.24 |
1274659200000 | 505.95 |
1274745600000 | 489.07 |
1274832000000 | 509.98 |
1274918400000 | 519.5599 |
1275004800000 | 526.99 |
1275264000000 | 526.59 |
1275350400000 | 523.5 |
1275436800000 | 529.77 |
1275523200000 | 536.82 |
1275609600000 | 534.97 |
1275868800000 | 527.72 |
1275955200000 | 528.05 |
1276041600000 | 530.85 |
1276128000000 | 535.72 |
1276214400000 | 540.37 |
1276473600000 | 538.39 |
1276560000000 | 540.49 |
1276646400000 | 542.39 |
1276732800000 | 537.23 |
1276819200000 | 540.16 |
1277078400000 | 557.95 |
1277164800000 | 552.27 |
1277251200000 | 547.33 |
1277337600000 | 539.71 |
1277424000000 | 538.3 |
1277683200000 | 544.87 |
1277769600000 | 530.52 |
1277856000000 | 528.35 |
1277942400000 | 511.1 |
1278028800000 | 511.49 |
1278288000000 | 510.87 |
1278374400000 | 515.96 |
1278460800000 | 517.02 |
1278547200000 | 517.55 |
1278633600000 | 526.99 |
1278892800000 | 532.85 |
1278979200000 | 527.75 |
1279065600000 | 525.33 |
1279152000000 | 510.98 |
1279238400000 | 504.69 |
1279497600000 | 505.87 |
1279584000000 | 514.47 |
1279670400000 | 523.75 |
1279756800000 | 528.8099 |
1279843200000 | 531.97 |
1280102400000 | 529.55 |
1280188800000 | 530.49 |
1280275200000 | 530.13 |
1280361600000 | 528.53 |
1280448000000 | 529.1 |
1280707200000 | 538.71 |
1280793600000 | 534.16 |
1280880000000 | 540.26 |
1280966400000 | 538.66 |
1281052800000 | 534.07 |
1281312000000 | 539.19 |
1281398400000 | 531.5 |
1281484800000 | 531.12 |
1281571200000 | 532.03 |
1281657600000 | 534.73 |
1281916800000 | 537.4299 |
1282003200000 | 537.92 |
1282089600000 | 538.4 |
1282176000000 | 535.19 |
1282262400000 | 537.58 |
1282521600000 | 535.66 |
1282608000000 | 526.8 |
1282694400000 | 525.01 |
1282780800000 | 522.7 |
1282867200000 | 527.66 |
1283126400000 | 528.08 |
1283212800000 | 525.84 |
1283299200000 | 531.62 |
1283385600000 | 534.49 |
1283472000000 | 534.62 |
1283731200000 | 538.74 |
1283817600000 | 543.05 |
1283904000000 | 542.28 |
1283990400000 | 546.33 |
1284076800000 | 546.2 |
1284336000000 | 550.79 |
1284422400000 | 543.27 |
1284508800000 | 541.26 |
1284595200000 | 537.92 |
1284681600000 | 541.08 |
1284940800000 | 543.59 |
1285027200000 | 536.23 |
1285113600000 | 530.11 |
1285200000000 | 532.75 |
1285286400000 | 529.6799 |
1285545600000 | 531.8099 |
1285632000000 | 526.3 |
1285718400000 | 529.2 |
1285804800000 | 532.8099 |
1285891200000 | 532.84 |
1286150400000 | 540.24 |
1286236800000 | 540.75 |
1286323200000 | 538.89 |
1286409600000 | 537.28 |
1286496000000 | 538.52 |
1286755200000 | 545.51 |
1286841600000 | 540.17 |
1286928000000 | 547.74 |
1287014400000 | 546.46 |
1287100800000 | 546.12 |
1287360000000 | 545.47 |
1287446400000 | 549.12 |
1287532800000 | 540.39 |
1287619200000 | 545.84 |
1287705600000 | 541.95 |
1287964800000 | 544.78 |
1288051200000 | 549.97 |
1288137600000 | 542.54 |
1288224000000 | 538.6799 |
1288310400000 | 540.15 |
1288569600000 | 549.24 |
1288656000000 | 548.34 |
1288742400000 | 547.72 |
1288828800000 | 561.87 |
1288915200000 | 571.35 |
1289174400000 | 572.8 |
1289260800000 | 575.8 |
1289347200000 | 570.2 |
1289433600000 | 574.49 |
1289520000000 | 560.46 |
1289779200000 | 562.8099 |
1289865600000 | 551.7 |
1289952000000 | 548.38 |
1290038400000 | 555.23 |
1290124800000 | 550.58 |
1290384000000 | 551.91 |
1290470400000 | 549.04 |
1290556800000 | 557.76 |
1290643200000 | 557.35 |
1290729600000 | 555.1 |
1290988800000 | 561.79 |
1291075200000 | 565.17 |
1291161600000 | 570.7 |
1291248000000 | 578.3 |
1291334400000 | 571.66 |
1291593600000 | 575.59 |
1291680000000 | 578.44 |
1291766400000 | 569.74 |
1291852800000 | 568.16 |
1291939200000 | 572.16 |
1292198400000 | 570.69 |
1292284800000 | 574.49 |
1292371200000 | 573.78 |
1292457600000 | 571.26 |
1292544000000 | 575.37 |
1292803200000 | 575.92 |
1292889600000 | 584.8099 |
1292976000000 | 586.7 |
1293062400000 | 585.24 |
1293408000000 | 581.17 |
1293494400000 | 581.33 |
1293580800000 | 584.07 |
1293667200000 | 585.5 |
1294012800000 | 589.64 |
1294099200000 | 596.45 |
1294185600000 | 601.57 |
1294272000000 | 603.01 |
1294358400000 | 599.87 |
1294617600000 | 591.77 |
1294704000000 | 599.1799 |
1294790400000 | 606.83 |
1294876800000 | 592.97 |
1294963200000 | 589.37 |
1295222400000 | 594.48 |
1295308800000 | 591.08 |
1295395200000 | 587.07 |
1295481600000 | 575.64 |
1295568000000 | 569.4299 |
1295827200000 | 567.12 |
1295913600000 | 562.02 |
1296000000000 | 566.23 |
1296086400000 | 563.86 |
1296172800000 | 557.79 |
1296432000000 | 553.73 |
1296518400000 | 557.16 |
1296604800000 | 560.59 |
1296691200000 | 566.9299 |
1296777600000 | 569.01 |
1297036800000 | 564.24 |
1297123200000 | 560.64 |
1297209600000 | 550.08 |
1297296000000 | 546.63 |
1297382400000 | 556.11 |
1297641600000 | 564.33 |
1297728000000 | 563.32 |
1297814400000 | 564.96 |
1297900800000 | 564.28 |
1297987200000 | 563.44 |
1298246400000 | 567.76 |
1298332800000 | 558.67 |
1298419200000 | 556.4 |
1298505600000 | 554.69 |
1298592000000 | 563.24 |
1298851200000 | 566.49 |
1298937600000 | 569.33 |
1299024000000 | 568.88 |
1299110400000 | 571.12 |
1299196800000 | 571.67 |
1299456000000 | 572.26 |
1299542400000 | 575.22 |
1299628800000 | 575.39 |
1299715200000 | 566.84 |
1299801600000 | 559.1799 |
1300060800000 | 562.04 |
1300147200000 | 552.22 |
1300233600000 | 554.05 |
1300320000000 | 550.23 |
1300406400000 | 545.15 |
1300665600000 | 549.7 |
1300752000000 | 554.23 |
1300838400000 | 562.96 |
1300924800000 | 563.84 |
1301011200000 | 571.26 |
1301270400000 | 569.55 |
1301356800000 | 568.97 |
1301443200000 | 575.17 |
1301529600000 | 577.5599 |
1301616000000 | 584.95 |
1301875200000 | 590.3099 |
1301961600000 | 589.9299 |
1302048000000 | 585.25 |
1302134400000 | 584.8 |
1302220800000 | 580.53 |
1302480000000 | 577.55 |
1302566400000 | 564.1799 |
1302652800000 | 566.45 |
1302739200000 | 559.98 |
1302825600000 | 562.9299 |
1303084800000 | 558.78 |
1303171200000 | 559.16 |
1303257600000 | 564.55 |
1303344000000 | 568.19 |
1303776000000 | 562.78 |
1303862400000 | 553.65 |
1303948800000 | 548.5 |
1304035200000 | 549.95 |
1304294400000 | 548.17 |
1304380800000 | 536.73 |
1304467200000 | 526.27 |
1304553600000 | 532.73 |
1304640000000 | 544.38 |
1304899200000 | 543.86 |
1304985600000 | 544.91 |
1305072000000 | 547.21 |
1305158400000 | 539.1799 |
1305244800000 | 543.36 |
1305504000000 | 535.14 |
1305590400000 | 532.16 |
1305676800000 | 535.08 |
1305763200000 | 534.61 |
1305849600000 | 537.45 |
1306108800000 | 529.62 |
1306195200000 | 533.84 |
1306281600000 | 534.3 |
1306368000000 | 537.53 |
1306454400000 | 540.73 |
1306713600000 | 541.96 |
1306800000000 | 545 |
1306886400000 | 543.13 |
1306972800000 | 534.89 |
1307059200000 | 525.34 |
1307318400000 | 525.08 |
1307404800000 | 526.3099 |
1307491200000 | 528.8 |
1307577600000 | 532.23 |
1307664000000 | 532.88 |
1307923200000 | 530.99 |
1308009600000 | 531.28 |
1308096000000 | 535.6799 |
1308182400000 | 528.16 |
1308268800000 | 521.1 |
1308528000000 | 517.63 |
1308614400000 | 517.5 |
1308700800000 | 520.01 |
1308787200000 | 515.84 |
1308873600000 | 526.69 |
1309132800000 | 522.2 |
1309219200000 | 525.16 |
1309305600000 | 527.17 |
1309392000000 | 531.22 |
1309478400000 | 534.83 |
1309737600000 | 538.3 |
1309824000000 | 539.79 |
1309910400000 | 537.69 |
1309996800000 | 542.01 |
1310083200000 | 543.64 |
1310342400000 | 539.66 |
1310428800000 | 532.97 |
1310515200000 | 533.35 |
1310601600000 | 531.19 |
1310688000000 | 529.17 |
1310947200000 | 525.69 |
1311033600000 | 531.09 |
1311120000000 | 529.89 |
1311206400000 | 529.42 |
1311292800000 | 536.15 |
1311552000000 | 534.22 |
1311638400000 | 533.29 |
1311724800000 | 533.16 |
1311811200000 | 533.24 |
1311897600000 | 528.94 |
1312156800000 | 536.16 |
1312243200000 | 528.22 |
1312329600000 | 512.05 |
1312416000000 | 505.01 |
1312502400000 | 486.42 |
1312761600000 | 460.64 |
1312848000000 | 447.72 |
1312934400000 | 445.13 |
1313020800000 | 451.54 |
1313107200000 | 458.8 |
1313366400000 | 467.32 |
1313452800000 | 464.82 |
1313539200000 | 469.4 |
1313625600000 | 454.12 |
1313712000000 | 445.17 |
1313971200000 | 447.47 |
1314057600000 | 451.92 |
1314144000000 | 450.54 |
1314230400000 | 452.07 |
1314316800000 | 449.46 |
1314576000000 | 457.33 |
1314662400000 | 470.89 |
1314748800000 | 483.02 |
1314835200000 | 487.52 |
1314921600000 | 477.59 |
1315180800000 | 471.29 |
1315267200000 | 473.34 |
1315353600000 | 483.97 |
1315440000000 | 490.36 |
1315526400000 | 485.32 |
1315785600000 | 471.87 |
1315872000000 | 472 |
1315958400000 | 473.51 |
1316044800000 | 474.41 |
1316131200000 | 477.34 |
1316390400000 | 468.32 |
1316476800000 | 471.94 |
1316563200000 | 464.31 |
1316649600000 | 437.6 |
1316736000000 | 429.67 |
1316995200000 | 430.11 |
1317081600000 | 445.91 |
1317168000000 | 441.98 |
1317254400000 | 444.19 |
1317340800000 | 436.87 |
1317600000000 | 426.8 |
1317686400000 | 408.66 |
1317772800000 | 411.99 |
1317859200000 | 430.1 |
1317945600000 | 434.52 |
1318204800000 | 436.5 |
1318291200000 | 440.07 |
1318377600000 | 448.3 |
1318464000000 | 447.88 |
1318550400000 | 449.11 |
1318809600000 | 449.2 |
1318896000000 | 444.47 |
1318982400000 | 447.23 |
1319068800000 | 440.01 |
1319155200000 | 442.97 |
1319414400000 | 460.32 |
1319500800000 | 458.18 |
1319587200000 | 468.65 |
1319673600000 | 475.96 |
1319760000000 | 482.26 |
1320019200000 | 476.52 |
1320105600000 | 472.17 |
1320192000000 | 479.98 |
1320278400000 | 482.06 |
1320364800000 | 484.5 |
1320624000000 | 484.51 |
1320710400000 | 487.03 |
1320796800000 | 482.89 |
1320883200000 | 475.78 |
1320969600000 | 479.3 |
1321228800000 | 482.88 |
1321315200000 | 485.66 |
1321401600000 | 480.01 |
1321488000000 | 474.51 |
1321574400000 | 466.78 |
1321833600000 | 454.22 |
1321920000000 | 451.73 |
1322006400000 | 444.99 |
1322092800000 | 446.1 |
1322179200000 | 444.69 |
1322438400000 | 457.62 |
1322524800000 | 457.68 |
1322611200000 | 465.83 |
1322697600000 | 478.7 |
1322784000000 | 483.8 |
1323043200000 | 487.42 |
1323129600000 | 478.39 |
1323216000000 | 479.35 |
1323302400000 | 474.42 |
1323388800000 | 466.5 |
1323648000000 | 459.61 |
1323734400000 | 463.89 |
1323820800000 | 461.94 |
1323907200000 | 460.88 |
1323993600000 | 460.58 |
1324252800000 | 454.23 |
1324339200000 | 459.35 |
1324425600000 | 463.94 |
1324512000000 | 465.27 |
1324598400000 | 471.33 |
1324944000000 | 470.22 |
1325030400000 | 465.44 |
1325116800000 | 464.72 |
1325203200000 | 466.9 |
1325462400000 | 466.9 |
1325548800000 | 480.99 |
1325635200000 | 483.89 |
1325721600000 | 486.96 |
1325808000000 | 486.84 |
1326067200000 | 493.66 |
1326153600000 | 501.73 |
1326240000000 | 506.74 |
1326326400000 | 502.23 |
1326412800000 | 505.54 |
1326672000000 | 504.85 |
1326758400000 | 515.19 |
1326844800000 | 518.12 |
1326931200000 | 520.23 |
1327017600000 | 519.14 |
1327276800000 | 517.72 |
1327363200000 | 522.01 |
1327449600000 | 526.16 |
1327536000000 | 524.16 |
1327622400000 | 527.58 |
1327881600000 | 519.0599 |
1327968000000 | 525.4 |
1328054400000 | 530.35 |
1328140800000 | 535.33 |
1328227200000 | 542.92 |
1328486400000 | 541.4299 |
1328572800000 | 535.86 |
1328659200000 | 538.14 |
1328745600000 | 533.67 |
1328832000000 | 529.52 |
1329091200000 | 536.98 |
1329177600000 | 538.17 |
1329264000000 | 546.44 |
1329350400000 | 548.09 |
1329436800000 | 545.83 |
1329696000000 | 542.66 |
1329782400000 | 541.87 |
1329868800000 | 540.98 |
1329955200000 | 536.6 |
1330041600000 | 539.44 |
1330300800000 | 538.22 |
1330387200000 | 543.36 |
1330473600000 | 543.64 |
1330560000000 | 545.03 |
1330646400000 | 554.7 |
1330905600000 | 545.01 |
1330992000000 | 530.53 |
1331078400000 | 529.45 |
1331164800000 | 533.67 |
1331251200000 | 545.21 |
1331510400000 | 542.38 |
1331596800000 | 552.16 |
1331683200000 | 553.1 |
1331769600000 | 549.69 |
1331856000000 | 543.26 |
1332115200000 | 533.35 |
1332201600000 | 525.77 |
1332288000000 | 528.23 |
1332374400000 | 521.0599 |
1332460800000 | 520.32 |
1332720000000 | 521.89 |
1332806400000 | 524.04 |
1332892800000 | 515.03 |
1332979200000 | 509.35 |
1333065600000 | 512.42 |
1333324800000 | 515.6799 |
1333411200000 | 518.92 |
1333497600000 | 518.36 |
1333584000000 | 519.1799 |
1334016000000 | 508.38 |
1334102400000 | 508.22 |
1334188800000 | 514.35 |
1334275200000 | 516.3 |
1334534400000 | 512.13 |
1334620800000 | 510.09 |
1334707200000 | 510.61 |
1334793600000 | 513.75 |
1334880000000 | 513.64 |
1335139200000 | 503.58 |
1335225600000 | 501.87 |
1335312000000 | 502.05 |
1335398400000 | 500.81 |
1335484800000 | 501.7 |
1335744000000 | 505.3 |
1335916800000 | 506.73 |
1336003200000 | 502.98 |
1336089600000 | 491.74 |
1336348800000 | 490.99 |
1336435200000 | 485.52 |
1336521600000 | 480.78 |
1336608000000 | 485.72 |
1336694400000 | 480.52 |
1336953600000 | 471.67 |
1337040000000 | 474.09 |
1337126400000 | 466.02 |
1337212800000 | 457.74 |
1337299200000 | 453.73 |
1337558400000 | 458.73 |
1337644800000 | 458.3 |
1337731200000 | 455.11 |
1337817600000 | 456.09 |
1337904000000 | 458.76 |
1338163200000 | 459.81 |
1338249600000 | 468.26 |
1338336000000 | 464.09 |
1338422400000 | 463.71 |
1338508800000 | 458.15 |
1338768000000 | 449.87 |
1338854400000 | 452.4 |
1338940800000 | 466.7 |
1339027200000 | 469.89 |
1339113600000 | 465.08 |
1339372800000 | 466.05 |
1339459200000 | 467.15 |
1339545600000 | 467.37 |
1339632000000 | 464.52 |
1339718400000 | 473.36 |
1339977600000 | 477.74 |
1340064000000 | 480.01 |
1340150400000 | 477.81 |
1340236800000 | 470.9 |
1340323200000 | 467.68 |
1340582400000 | 461.97 |
1340668800000 | 466.65 |
1340755200000 | 471.28 |
1340841600000 | 466.86 |
1340928000000 | 476.96 |
1341187200000 | 483.17 |
1341273600000 | 493.39 |
1341360000000 | 497.11 |
1341446400000 | 498.86 |
1341532800000 | 493.74 |
1341792000000 | 488.47 |
1341878400000 | 490.15 |
1341964800000 | 488.44 |
1342051200000 | 481.73 |
1342137600000 | 486.89 |
1342396800000 | 486.24 |
1342483200000 | 491.69 |
1342569600000 | 490.78 |
1342656000000 | 499.25 |
1342742400000 | 499.59 |
1343001600000 | 484.52 |
1343088000000 | 482.57 |
1343174400000 | 480.79 |
1343260800000 | 481.39 |
1343347200000 | 491.08 |
1343606400000 | 502.01 |
1343692800000 | 495.31 |
1343779200000 | 497.72 |
1343865600000 | 496.57 |
1343952000000 | 497.57 |
1344211200000 | 504.66 |
1344297600000 | 507.33 |
1344384000000 | 512.35 |
1344470400000 | 515.08 |
1344556800000 | 512.72 |
1344816000000 | 510.56 |
1344902400000 | 513.95 |
1344988800000 | 511.86 |
1345075200000 | 507.98 |
1345161600000 | 508.19 |
1345420800000 | 503.63 |
1345507200000 | 501.41 |
1345593600000 | 498.73 |
1345680000000 | 495.97 |
1345766400000 | 494.31 |
1346025600000 | 492.02 |
1346112000000 | 488.69 |
1346198400000 | 485.72 |
1346284800000 | 480.97 |
1346371200000 | 477.05 |
1346630400000 | 479.47 |
1346716800000 | 477.79 |
1346803200000 | 475.14 |
1346889600000 | 483.46 |
1346976000000 | 490.15 |
1347235200000 | 487.08 |
1347321600000 | 487.61 |
1347408000000 | 489.8 |
1347494400000 | 493.24 |
1347580800000 | 504.6 |
1347840000000 | 504.65 |
1347926400000 | 502.94 |
1348012800000 | 501.04 |
1348099200000 | 502.21 |
1348185600000 | 504.61 |
1348444800000 | 506.03 |
1348531200000 | 500.88 |
1348617600000 | 499.21 |
1348704000000 | 504.17 |
1348790400000 | 503.5 |
1349049600000 | 508.42 |
1349136000000 | 505.86 |
1349222400000 | 506.11 |
1349308800000 | 503.66 |
1349395200000 | 503.92 |
1349654400000 | 502.58 |
1349740800000 | 504.64 |
1349827200000 | 501.85 |
1349913600000 | 505.46 |
1350000000000 | 502.82 |
1350259200000 | 504.58 |
1350345600000 | 502.93 |
1350432000000 | 503.47 |
1350518400000 | 506.85 |
1350604800000 | 505.24 |
1350864000000 | 507.76 |
1350950400000 | 504.12 |
1351036800000 | 505.17 |
1351123200000 | 507.43 |
1351209600000 | 502.71 |
1351468800000 | 504.17 |
1351555200000 | 498.11 |
1351641600000 | 500.12 |
1351728000000 | 508.33 |
1351814400000 | 512.89 |
1352073600000 | 512.65 |
1352160000000 | 514.02 |
1352246400000 | 513.9299 |
1352332800000 | 505.92 |
1352419200000 | 503.94 |
1352678400000 | 503.01 |
1352764800000 | 496.52 |
1352851200000 | 496.87 |
1352937600000 | 490.34 |
1353024000000 | 493.56 |
1353283200000 | 496.23 |
1353369600000 | 496 |
1353456000000 | 499.79 |
1353542400000 | 498.95 |
1353628800000 | 500.59 |
1353888000000 | 497.86 |
1353974400000 | 495.88 |
1354060800000 | 494.09 |
1354147200000 | 498.81 |
1354233600000 | 501.01 |
1354492800000 | 497.27 |
1354579200000 | 497.54 |
1354665600000 | 508.28 |
1354752000000 | 512.32 |
1354838400000 | 514.03 |
1355097600000 | 517.8 |
1355184000000 | 515.57 |
1355270400000 | 517.75 |
1355356800000 | 514.4 |
1355443200000 | 516.74 |
1355702400000 | 514.46 |
1355788800000 | 515.77 |
1355875200000 | 517.08 |
1355961600000 | 519.84 |
1356048000000 | 517.35 |
1356566400000 | 517.71 |
1356652800000 | 519.54 |
1357084800000 | 532.9 |
1357171200000 | 543.12 |
1357257600000 | 544.19 |
1357516800000 | 536.95 |
1357603200000 | 531.99 |
1357689600000 | 538.07 |
1357776000000 | 533.03 |
1357862400000 | 527.52 |
1358121600000 | 530.96 |
1358208000000 | 529.05 |
1358294400000 | 527.9299 |
1358380800000 | 527.27 |
1358467200000 | 534.16 |
1358726400000 | 533.4299 |
1358812800000 | 533.91 |
1358899200000 | 534.88 |
1358985600000 | 530.1799 |
1359072000000 | 527.97 |
1359331200000 | 528.24 |
1359417600000 | 528.48 |
1359504000000 | 524.22 |
1359590400000 | 524.09 |
1359676800000 | 521.6 |
1359936000000 | 521.16 |
1360022400000 | 517.77 |
1360108800000 | 515.26 |
1360195200000 | 516.0599 |
1360281600000 | 517.5 |
1360540800000 | 515.5 |
1360627200000 | 513.49 |
1360713600000 | 517.36 |
1360800000000 | 519.8099 |
1360886400000 | 517.58 |
1361145600000 | 517.13 |
1361232000000 | 517.24 |
1361318400000 | 515.49 |
1361404800000 | 512.28 |
1361491200000 | 515.44 |
1361750400000 | 513.16 |
1361836800000 | 512.72 |
1361923200000 | 512.9299 |
1362009600000 | 516.53 |
1362096000000 | 515.7 |
1362355200000 | 507.99 |
1362441600000 | 513.35 |
1362528000000 | 521.45 |
1362614400000 | 520.71 |
1362700800000 | 531.77 |
1362960000000 | 528.25 |
1363046400000 | 523.88 |
1363132800000 | 520.51 |
1363219200000 | 521.29 |
1363305600000 | 517.37 |
1363564800000 | 513.03 |
1363651200000 | 510.2 |
1363737600000 | 512.4 |
1363824000000 | 510.84 |
1363910400000 | 505.44 |
1364169600000 | 509.41 |
1364256000000 | 510.79 |
1364342400000 | 515.73 |
1364428800000 | 513.59 |
1364860800000 | 510.3 |
1364947200000 | 506.08 |
1365033600000 | 503.99 |
1365120000000 | 492 |
1365379200000 | 493.05 |
1365465600000 | 498.05 |
1365552000000 | 502.09 |
1365638400000 | 497.65 |
1365724800000 | 494.04 |
1365984000000 | 483.66 |
1366070400000 | 484.95 |
1366156800000 | 479.55 |
1366243200000 | 479.45 |
1366329600000 | 487.25 |
1366588800000 | 488.43 |
1366675200000 | 490.43 |
1366761600000 | 499.86 |
1366848000000 | 502.9 |
1366934400000 | 498.8 |
1367193600000 | 499.3 |
1367280000000 | 502.85 |
1367452800000 | 503.47 |
1367539200000 | 505.48 |
1367798400000 | 509.37 |
1367884800000 | 515.63 |
1367971200000 | 516 |
1368057600000 | 517.9299 |
1368144000000 | 520.95 |
1368403200000 | 516.12 |
1368489600000 | 514.98 |
1368576000000 | 520.6799 |
1368662400000 | 516.57 |
1368748800000 | 522.72 |
1369008000000 | 524.97 |
1369094400000 | 523.35 |
1369180800000 | 523.2 |
1369267200000 | 508.79 |
1369353600000 | 504.94 |
1369612800000 | 505.35 |
1369699200000 | 513.6799 |
1369785600000 | 499.35 |
1369872000000 | 496.34 |
1369958400000 | 492.82 |
1370217600000 | 488.8 |
1370304000000 | 486.39 |
1370390400000 | 479.44 |
1370476800000 | 473.29 |
1370563200000 | 471.58 |
1370822400000 | 469.75 |
1370908800000 | 456.95 |
1370995200000 | 453.91 |
1371081600000 | 451.44 |
1371168000000 | 452.8 |
1371427200000 | 458.13 |
1371513600000 | 454.99 |
1371600000000 | 446.32 |
1371686400000 | 438.62 |
1371772800000 | 440.84 |
1372032000000 | 435.39 |
1372118400000 | 439.14 |
1372204800000 | 450.21 |
1372291200000 | 452.99 |
1372377600000 | 459.68 |
1372636800000 | 460.18 |
1372723200000 | 453.19 |
1372809600000 | 448.04 |
1372896000000 | 454.52 |
1372982400000 | 457.19 |
1373241600000 | 454.6 |
1373328000000 | 459.72 |
1373414400000 | 458.22 |
1373500800000 | 466.15 |
1373587200000 | 467.06 |
1373846400000 | 470.94 |
1373932800000 | 467.77 |
1374019200000 | 475.13 |
1374105600000 | 473.99 |
1374192000000 | 470.22 |
1374451200000 | 470.53 |
1374537600000 | 476.01 |
1374624000000 | 470.5 |
1374710400000 | 469.61 |
1374796800000 | 467.24 |
1375056000000 | 464.16 |
1375142400000 | 460.36 |
1375228800000 | 457.56 |
1375315200000 | 463.18 |
1375401600000 | 462.07 |
1375660800000 | 460.69 |
1375747200000 | 451.25 |
1375833600000 | 447.38 |
1375920000000 | 450.14 |
1376006400000 | 456.75 |
1376265600000 | 463.09 |
1376352000000 | 470.18 |
1376438400000 | 471.47 |
1376524800000 | 469.63 |
1376611200000 | 461.58 |
1376870400000 | 456.87 |
1376956800000 | 448.85 |
1377043200000 | 445.77 |
1377129600000 | 453.26 |
1377216000000 | 455.56 |
1377475200000 | 454.76 |
1377561600000 | 446.35 |
1377648000000 | 446.67 |
1377734400000 | 452.75 |
1377820800000 | 454.13 |
1378080000000 | 459.27 |
1378166400000 | 461.03 |
1378252800000 | 462.88 |
1378339200000 | 478 |
1378425600000 | 481.61 |
1378684800000 | 488.08 |
1378771200000 | 493.38 |
1378857600000 | 491.92 |
1378944000000 | 489.7 |
1379030400000 | 491.41 |
1379289600000 | 495.53 |
1379376000000 | 496.98 |
1379462400000 | 501.7 |
1379548800000 | 502.33 |
1379635200000 | 497.79 |
1379894400000 | 496.71 |
1379980800000 | 494.86 |
1380067200000 | 493.53 |
1380153600000 | 493.44 |
1380240000000 | 488.84 |
1380499200000 | 483.6 |
1380585600000 | 487.9 |
1380672000000 | 485.18 |
1380758400000 | 487.58 |
1380844800000 | 489.39 |
1381104000000 | 489.4 |
1381190400000 | 490.17 |
1381276800000 | 493.34 |
1381363200000 | 498.22 |
1381449600000 | 500.19 |
1381708800000 | 500.77 |
1381795200000 | 505.08 |
1381881600000 | 506.1 |
1381968000000 | 498.73 |
1382054400000 | 501.71 |
1382313600000 | 504.26 |
1382400000000 | 499.86 |
1382486400000 | 489.2 |
1382572800000 | 486.23 |
1382659200000 | 485.74 |
1382918400000 | 489.29 |
1383004800000 | 493.08 |
1383091200000 | 495.27 |
1383177600000 | 499.53 |
1383264000000 | 501.99 |
1383523200000 | 502.45 |
1383609600000 | 496.74 |
1383696000000 | 495.61 |
1383782400000 | 494.52 |
1383868800000 | 490.82 |
1384128000000 | 488.66 |
1384214400000 | 484.35 |
1384300800000 | 480.93 |
1384387200000 | 486.03 |
1384473600000 | 490.96 |
1384732800000 | 500.43 |
1384819200000 | 496.5 |
1384905600000 | 495.71 |
1384992000000 | 490.31 |
1385078400000 | 491.98 |
1385337600000 | 490.19 |
1385424000000 | 485.01 |
1385510400000 | 484.11 |
1385596800000 | 483.4 |
1385683200000 | 486.56 |
1385942400000 | 483.85 |
1386028800000 | 478.01 |
1386115200000 | 477.56 |
1386201600000 | 474.38 |
1386288000000 | 478.69 |
1386547200000 | 482.1 |
1386633600000 | 477.79 |
1386720000000 | 468.17 |
1386806400000 | 464.82 |
1386892800000 | 464.45 |
1387152000000 | 465.16 |
1387238400000 | 464.77 |
1387324800000 | 468.2 |
1387411200000 | 469.21 |
1387497600000 | 468.14 |
1387756800000 | 471.04 |
1388102400000 | 471.48 |
1388361600000 | 469.86 |
1388620800000 | 469.69 |
1388707200000 | 464.92 |
1388966400000 | 458.41 |
1389052800000 | 459.95 |
1389139200000 | 461.03 |
1389225600000 | 455.78 |
1389312000000 | 457.84 |
1389571200000 | 458.2 |
1389657600000 | 457.6 |
1389744000000 | 461.71 |
1389830400000 | 459.99 |
1389916800000 | 460.03 |
1390176000000 | 458.32 |
1390262400000 | 460.8 |
1390348800000 | 462.82 |
1390435200000 | 450.48 |
1390521600000 | 441 |
1390780800000 | 435.71 |
1390867200000 | 435.69 |
1390953600000 | 432.73 |
1391040000000 | 436.63 |
1391126400000 | 436.81 |
1391385600000 | 428.54 |
1391472000000 | 429.9 |
1391558400000 | 429.62 |
1391644800000 | 435.8 |
1391731200000 | 437.64 |
1391990400000 | 434.96 |
1392076800000 | 441.25 |
1392163200000 | 444.9 |
1392249600000 | 438.45 |
1392336000000 | 442.12 |
1392595200000 | 443.65 |
1392681600000 | 439.12 |
1392768000000 | 436.7 |
1392854400000 | 436.52 |
1392940800000 | 439.47 |
1393200000000 | 439.21 |
1393286400000 | 436.37 |
1393372800000 | 438.13 |
1393459200000 | 439.86 |
1393545600000 | 434.84 |
1393804800000 | 418.48 |
1393891200000 | 429.33 |
1393977600000 | 428.54 |
1394064000000 | 426.93 |
1394150400000 | 424.76 |
1394409600000 | 418.85 |
1394496000000 | 415.95 |
1394582400000 | 409.86 |
1394668800000 | 404.65 |
1394755200000 | 404.46 |
1395014400000 | 408.39 |
1395100800000 | 416.69 |
1395187200000 | 416.23 |
1395273600000 | 416.52 |
1395360000000 | 416.38 |
1395619200000 | 422.05 |
1395705600000 | 427.33 |
1395792000000 | 432.6 |
1395878400000 | 437.11 |
1395964800000 | 440.06 |
1396224000000 | 445.27 |
1396310400000 | 447.28 |
1396396800000 | 449.01 |
1396483200000 | 448.17 |
1396569600000 | 451.8 |
1396828800000 | 451.39 |
1396915200000 | 452.04 |
1397001600000 | 452.5 |
1397088000000 | 452.07 |
1397174400000 | 450.83 |
1397433600000 | 452.09 |
1397520000000 | 441.63 |
1397606400000 | 443.19 |
1397692800000 | 447.75 |
1398124800000 | 448.49 |
1398211200000 | 443.24 |
1398297600000 | 442.49 |
1398384000000 | 435.76 |
1398643200000 | 438.72 |
1398729600000 | 446.43 |
1398816000000 | 443.12 |
1398988800000 | 443.44 |
1399248000000 | 442.94 |
1399334400000 | 445.34 |
1399420800000 | 450.13 |
1399507200000 | 455.81 |
1399593600000 | 460.63 |
1399852800000 | 468.02 |
1399939200000 | 470.51 |
1400025600000 | 473.68 |
1400112000000 | 470.36 |
1400198400000 | 475.58 |
1400457600000 | 478.23 |
1400544000000 | 476.86 |
1400630400000 | 481.14 |
1400716800000 | 483.72 |
1400803200000 | 486.08 |
1401062400000 | 485.14 |
1401148800000 | 480.87 |
1401235200000 | 482.93 |
1401321600000 | 482.6 |
1401408000000 | 476.31 |
1401667200000 | 481.25 |
1401753600000 | 483.97 |
1401840000000 | 481.58 |
1401926400000 | 484.39 |
1402012800000 | 489.58 |
1402272000000 | 496.44 |
1402358400000 | 500.15 |
1402444800000 | 500.61 |
1402531200000 | 499.59 |
1402617600000 | 499.97 |
1402876800000 | 495.45 |
1402963200000 | 494.55 |
1403049600000 | 497.7 |
1403136000000 | 496.96 |
1403222400000 | 497.08 |
1403481600000 | 493.38 |
1403568000000 | 497.36 |
1403654400000 | 491.9 |
1403740800000 | 495.54 |
1403827200000 | 493.48 |
1404086400000 | 490.92 |
1404172800000 | 493.34 |
1404259200000 | 500.75 |
1404345600000 | 504.2 |
1404432000000 | 502.9 |
1404691200000 | 503.08 |
1404777600000 | 501.34 |
1404864000000 | 499.93 |
1404950400000 | 499.01 |
1405036800000 | 498.09 |
1405296000000 | 499.77 |
1405382400000 | 504.69 |
1405468800000 | 508.89 |
1405555200000 | 502.41 |
1405641600000 | 505.6 |
1405900800000 | 502.74 |
1405987200000 | 512.59 |
1406073600000 | 513.94 |
1406160000000 | 515.91 |
1406246400000 | 514.24 |
1406505600000 | 512.91 |
1406592000000 | 513.03 |
1406678400000 | 515.33 |
1406764800000 | 509.33 |
1406851200000 | 504.94 |
1407110400000 | 507.24 |
1407196800000 | 504.23 |
1407283200000 | 500.44 |
1407369600000 | 498.73 |
1407456000000 | 497.15 |
1407715200000 | 506.6 |
1407801600000 | 507.97 |
1407888000000 | 509.76 |
1407974400000 | 513.07 |
1408060800000 | 519.63 |
1408320000000 | 526.37 |
1408406400000 | 531.8 |
1408492800000 | 533.46 |
1408579200000 | 533.91 |
1408665600000 | 534.32 |
1408924800000 | 538.57 |
1409011200000 | 538.9299 |
1409097600000 | 542.73 |
1409184000000 | 536.59 |
1409270400000 | 538.5 |
1409529600000 | 538.74 |
1409616000000 | 541.59 |
1409702400000 | 555.65 |
1409788800000 | 561.11 |
1409875200000 | 563 |
1410134400000 | 559.42 |
1410220800000 | 557.5599 |
1410307200000 | 549.64 |
1410393600000 | 547.17 |
1410480000000 | 541.13 |
1410739200000 | 538.27 |
1410825600000 | 537.63 |
1410912000000 | 538.28 |
1410998400000 | 537.4299 |
1411084800000 | 536.74 |
1411344000000 | 530.59 |
1411430400000 | 527.53 |
1411516800000 | 534.85 |
1411603200000 | 527.39 |
1411689600000 | 531.23 |
1411948800000 | 518.59 |
1412035200000 | 515.69 |
1412121600000 | 511.34 |
1412208000000 | 507.49 |
1412553600000 | 527.44 |
1412640000000 | 525.5 |
1412726400000 | 520.17 |
1412812800000 | 522.72 |
1412899200000 | 513.75 |
1413158400000 | 521.14 |
1413244800000 | 521.9 |
1413331200000 | 511.76 |
1413417600000 | 500.02 |
1413504000000 | 511.01 |
1413763200000 | 507.8 |
1413849600000 | 507.37 |
1413936000000 | 508.87 |
1414022400000 | 502.41 |
1414108800000 | 507.62 |
1414368000000 | 498.5 |
1414454400000 | 507.79 |
1414540800000 | 510.22 |
1414627200000 | 521.63 |
1414713600000 | 533.24 |
1414972800000 | 530.05 |
1415059200000 | 525.94 |
1415145600000 | 525.71 |
1415232000000 | 520.57 |
1415318400000 | 520.47 |
1415577600000 | 521.83 |
1415664000000 | 519.08 |
1415750400000 | 521.16 |
1415836800000 | 514.45 |
1415923200000 | 512.6799 |
1416182400000 | 511.1 |
1416268800000 | 510.45 |
1416355200000 | 511.65 |
1416441600000 | 513.55 |
1416528000000 | 533.32 |
1416787200000 | 535.49 |
1416873600000 | 529.71 |
1416960000000 | 527.66 |
1417046400000 | 525.86 |
1417132800000 | 521.4299 |
1417392000000 | 506.45 |
1417478400000 | 508.32 |
1417564800000 | 514.3099 |
1417651200000 | 508.38 |
1417737600000 | 514.33 |
1417996800000 | 507.72 |
1418083200000 | 490.98 |
1418169600000 | 489.27 |
1418256000000 | 483.56 |
1418342400000 | 472.23 |
1418601600000 | 457.82 |
1418688000000 | 440.14 |
1418774400000 | 461.89 |
1418860800000 | 478.39 |
1418947200000 | 480.48 |
1419206400000 | 492.67 |
1419292800000 | 491.93 |
1419811200000 | 493.58 |
1419897600000 | 491.29 |
1420156800000 | 494.38 |
1420416000000 | 492.82 |
1420502400000 | 489.47 |
1420588800000 | 503.66 |
1420675200000 | 517.1799 |
1420761600000 | 514.99 |
1421020800000 | 509.38 |
1421107200000 | 513.38 |
1421193600000 | 512.03 |
1421280000000 | 530.02 |
1421366400000 | 540 |
1421625600000 | 528.19 |
1421712000000 | 531.89 |
1421798400000 | 545.12 |
1421884800000 | 563.94 |
1421971200000 | 573.4 |
1422230400000 | 566.98 |
1422316800000 | 557.14 |
1422403200000 | 554.71 |
1422489600000 | 549.98 |
1422576000000 | 539.29 |
1422835200000 | 540.5599 |
1422921600000 | 545.34 |
1423008000000 | 545.46 |
1423094400000 | 553.84 |
1423180800000 | 553.64 |
1423440000000 | 554.52 |
1423526400000 | 550.72 |
1423612800000 | 550.46 |
1423699200000 | 561.91 |
1423785600000 | 573.65 |
1424044800000 | 570.44 |
1424131200000 | 570.11 |
1424217600000 | 576.46 |
1424304000000 | 570.41 |
1424390400000 | 570.79 |
1424649600000 | 563.83 |
1424736000000 | 569.74 |
1424822400000 | 565.45 |
1424908800000 | 577.1 |
1424995200000 | 579.2 |
1425254400000 | 580.02 |
1425340800000 | 577.41 |
1425427200000 | 571.53 |
1425513600000 | 574.88 |
1425600000000 | 576.35 |
1425859200000 | 569.21 |
1425945600000 | 565.51 |
1426032000000 | 569.87 |
1426118400000 | 572.99 |
1426204800000 | 568.52 |
1426464000000 | 567.67 |
1426550400000 | 570.39 |
1426636800000 | 577.7 |
1426723200000 | 572.48 |
1426809600000 | 568.57 |
1427068800000 | 562.94 |
1427155200000 | 565.07 |
1427241600000 | 556.5599 |
1427328000000 | 554.55 |
1427414400000 | 553.09 |
1427673600000 | 566.46 |
1427760000000 | 572.97 |
1427846400000 | 581.14 |
1427932800000 | 585.39 |
1428364800000 | 592.54 |
1428451200000 | 613.22 |
1428537600000 | 627.64 |
1428624000000 | 634.16 |
1428883200000 | 644.45 |
1428969600000 | 635.23 |
1429056000000 | 652.59 |
1429142400000 | 649.76 |
1429228800000 | 634.07 |
1429488000000 | 627.77 |
1429574400000 | 638.5 |
1429660800000 | 640.11 |
1429747200000 | 639.61 |
1429833600000 | 640.51 |
1430092800000 | 640.34 |
1430179200000 | 634.69 |
1430265600000 | 621.91 |
1430352000000 | 613.61 |
1430697600000 | 616.98 |
1430784000000 | 620.0599 |
1430870400000 | 607.26 |
1430956800000 | 603.67 |
1431043200000 | 614.38 |
1431302400000 | 616.58 |
1431388800000 | 605.65 |
1431475200000 | 603.5 |
1431561600000 | 601.82 |
1431648000000 | 606.25 |
1431907200000 | 605.47 |
1431993600000 | 613.79 |
1432080000000 | 612.78 |
1432166400000 | 609.44 |
1432252800000 | 618.72 |
1432598400000 | 620.48 |
1432684800000 | 620.55 |
1432771200000 | 607.35 |
1432857600000 | 601.24 |
1433116800000 | 604.95 |
1433203200000 | 594.62 |
1433289600000 | 583.67 |
1433376000000 | 577.67 |
1433462400000 | 582.88 |
1433721600000 | 581.17 |
1433808000000 | 577.3099 |
1433894400000 | 578.48 |
1433980800000 | 581.16 |
1434067200000 | 580.26 |
1434326400000 | 576.28 |
1434412800000 | 580.72 |
1434499200000 | 586.16 |
1434585600000 | 580.35 |
1434672000000 | 580.54 |
1434931200000 | 584.61 |
1435017600000 | 600.17 |
1435104000000 | 597.29 |
1435190400000 | 591.34 |
1435276800000 | 590.96 |
1435536000000 | 581.27 |
1435622400000 | 586.04 |
1435708800000 | 588.15 |
1435795200000 | 591.64 |
1435881600000 | 588.85 |
1436140800000 | 577.47 |
1436227200000 | 577.74 |
1436313600000 | 551.85 |
1436400000000 | 559.7 |
1436486400000 | 567.03 |
1436745600000 | 581.33 |
1436832000000 | 580.44 |
1436918400000 | 584.25 |
1437004800000 | 590.8 |
1437091200000 | 591.5599 |
1437350400000 | 586.08 |
1437436800000 | 586.45 |
1437523200000 | 584.0599 |
1437609600000 | 573.36 |
1437696000000 | 563.3099 |
1437955200000 | 542.07 |
1438041600000 | 546.6799 |
1438128000000 | 554.59 |
1438214400000 | 559.75 |
1438300800000 | 558.1 |
1438560000000 | 555.1 |
1438646400000 | 555.27 |
1438732800000 | 565.1799 |
1438819200000 | 556.08 |
1438905600000 | 554.33 |
1439164800000 | 558.52 |
1439251200000 | 548.14 |
1439337600000 | 532.86 |
1439424000000 | 531.8 |
1439510400000 | 536.91 |
1439769600000 | 534.64 |
1439856000000 | 534.49 |
1439942400000 | 526.1799 |
1440028800000 | 511.64 |
1440115200000 | 495.43 |
1440374400000 | 456.28 |
1440460800000 | 469.65 |
1440547200000 | 470.39 |
1440633600000 | 500.16 |
1440720000000 | 498.57 |
1440979200000 | 499.3 |
1441065600000 | 483.43 |
1441152000000 | 481.13 |
1441238400000 | 493 |
1441324800000 | 479.53 |
1441584000000 | 473.57 |
1441670400000 | 482.9 |
1441756800000 | 491.68 |
1441843200000 | 483.14 |
1441929600000 | 477.65 |
1442188800000 | 483.05 |
1442275200000 | 482.38 |
1442361600000 | 494.2 |
1442448000000 | 491.68 |
1442534400000 | 483.78 |
1442793600000 | 488.94 |
1442880000000 | 484.8 |
1442966400000 | 476.98 |
1443052800000 | 468.14 |
1443139200000 | 478.13 |
1443398400000 | 469.61 |
1443484800000 | 467.99 |
1443571200000 | 478.57 |
1443657600000 | 476.01 |
1443744000000 | 479.01 |
1444003200000 | 496.8 |
1444089600000 | 494.9 |
1444176000000 | 510.8 |
1444262400000 | 507.57 |
1444348800000 | 513.57 |
1444608000000 | 509.79 |
1444694400000 | 498.94 |
1444780800000 | 494.92 |
1444867200000 | 506.53 |
1444953600000 | 508.84 |
1445212800000 | 510.4 |
1445299200000 | 508.15 |
1445385600000 | 501.83 |
1445472000000 | 513.2 |
1445558400000 | 524.08 |
1445817600000 | 518.69 |
1445904000000 | 515.23 |
1445990400000 | 511.79 |
1446076800000 | 511.26 |
1446163200000 | 505.74 |
1446422400000 | 508.5 |
1446508800000 | 522.76 |
1446595200000 | 531.94 |
1446681600000 | 527.37 |
1446768000000 | 524.74 |
1447027200000 | 519.5 |
1447113600000 | 518.65 |
1447200000000 | 517.32 |
1447286400000 | 515.88 |
1447372800000 | 507.91 |
1447632000000 | 510.69 |
1447718400000 | 521.23 |
1447804800000 | 525.14 |
1447891200000 | 525.24 |
1447977600000 | 533.13 |
1448236800000 | 533.47 |
1448323200000 | 527.54 |
1448409600000 | 525.49 |
1448496000000 | 524.26 |
1448582400000 | 519.48 |
1448841600000 | 516.66 |
1448928000000 | 518.29 |
1449014400000 | 518.52 |
1449100800000 | 505.37 |
1449187200000 | 499.09 |
1449446400000 | 495.48 |
1449532800000 | 487.72 |
1449619200000 | 486.35 |
1449705600000 | 484.56 |
1449792000000 | 472.59 |
1450051200000 | 467.79 |
1450137600000 | 478.04 |
1450224000000 | 483.45 |
1450310400000 | 489.04 |
1450396800000 | 478.63 |
1450656000000 | 475.46 |
1450742400000 | 476.46 |
1450828800000 | 488.94 |
1451260800000 | 484.9 |
1451347200000 | 487.31 |
1451433600000 | 479.02 |
1451865600000 | 471.02 |
1451952000000 | 473.94 |
1452038400000 | 466.59 |
1452124800000 | 448.38 |
1452211200000 | 445.62 |
1452470400000 | 441.81 |
1452556800000 | 442.02 |
1452643200000 | 440.34 |
1452729600000 | 440.83 |
1452816000000 | 420.61 |
1453075200000 | 419.27 |
1453161600000 | 425.7 |
1453248000000 | 411.15 |
1453334400000 | 411.96 |
1453420800000 | 431.72 |
1453680000000 | 429.88 |
1453766400000 | 427.28 |
1453852800000 | 433.38 |
1453939200000 | 435.34 |
1454025600000 | 455.22 |
1454284800000 | 448.09 |
1454371200000 | 434.11 |
1454457600000 | 428.24 |
1454544000000 | 437.31 |
1454630400000 | 434.54 |
1454889600000 | 426.44 |
1454976000000 | 415.04 |
1455062400000 | 421.61 |
1455148800000 | 400.75 |
1455235200000 | 406.43 |
1455494400000 | 419.56 |
1455580800000 | 421.58 |
1455667200000 | 429.04 |
1455753600000 | 434.17 |
1455840000000 | 429.34 |
1456099200000 | 446.15 |
1456185600000 | 439.99 |
1456272000000 | 434.22 |
1456358400000 | 430.57 |
1456444800000 | 439.55 |
1456704000000 | 444.25 |
1456790400000 | 459.24 |
1456876800000 | 468.48 |
1456963200000 | 474.81 |
1457049600000 | 483.98 |
1457308800000 | 487.88 |
1457395200000 | 477.62 |
1457481600000 | 482.7 |
1457568000000 | 477.01 |
1457654400000 | 482.18 |
1457913600000 | 482.36 |
1458000000000 | 473.98 |
1458086400000 | 480.41 |
1458172800000 | 486.04 |
1458259200000 | 493.18 |
1458518400000 | 495.11 |
1458604800000 | 495.74 |
1458691200000 | 489.5 |
1458777600000 | 485.51 |
1459209600000 | 487.97 |
1459296000000 | 492.87 |
1459382400000 | 488.14 |
1459468800000 | 487.8 |
1459728000000 | 483.14 |
1459814400000 | 474.78 |
1459900800000 | 474.62 |
1459987200000 | 473.41 |
1460073600000 | 481.42 |
1460332800000 | 486.66 |
1460419200000 | 495.59 |
1460505600000 | 512.36 |
1460592000000 | 510.86 |
1460678400000 | 510.4 |
1460937600000 | 502.02 |
1461024000000 | 511.12 |
1461110400000 | 511.89 |
1461196800000 | 515.65 |
1461283200000 | 517 |
1461542400000 | 509.72 |
1461628800000 | 513 |
1461715200000 | 515.51 |
1461801600000 | 517.72 |
1461888000000 | 509.11 |
1462147200000 | 504.07 |
1462233600000 | 490.1 |
1462320000000 | 489.89 |
1462406400000 | 490.79 |
1462492800000 | 486.71 |
1462752000000 | 486.04 |
1462838400000 | 491.88 |
1462924800000 | 492.7 |
1463011200000 | 494.14 |
1463097600000 | 489.21 |
1463443200000 | 489.74 |
1463529600000 | 489.25 |
1463616000000 | 484.12 |
1463702400000 | 485.47 |
1463961600000 | 482.75 |
1464048000000 | 486.92 |
1464134400000 | 499.32 |
1464220800000 | 500.83 |
1464307200000 | 504.51 |
1464566400000 | 505.26 |
1464652800000 | 504.13 |
1464739200000 | 501.93 |
1464825600000 | 504.66 |
1464912000000 | 502.15 |
1465171200000 | 506.79 |
1465257600000 | 515.79 |
1465344000000 | 521.6 |
1465430400000 | 519.3 |
1465516800000 | 509.71 |
1465776000000 | 502.94 |
1465862400000 | 501.2 |
1465948800000 | 503.17 |
1466035200000 | 501.22 |
1466121600000 | 502.87 |
1466380800000 | 507.59 |
1466467200000 | 512.1799 |
1466553600000 | 513.85 |
1466640000000 | 517.39 |
1466726400000 | 511.29 |
1466985600000 | 512.8 |
1467072000000 | 517.37 |
1467158400000 | 526.21 |
1467244800000 | 532.61 |
1467331200000 | 534.96 |
1467590400000 | 538.03 |
1467676800000 | 531.24 |
1467763200000 | 526.6799 |
1467849600000 | 532.59 |
1467936000000 | 537.57 |
1468195200000 | 544.92 |
1468281600000 | 551.69 |
1468368000000 | 551.86 |
1468454400000 | 558.75 |
1468540800000 | 558.1799 |
1468800000000 | 561.14 |
1468886400000 | 560.36 |
1468972800000 | 562.2 |
1469059200000 | 563.8099 |
1469145600000 | 564.05 |
1469404800000 | 562.28 |
1469491200000 | 561.42 |
1469577600000 | 562.41 |
1469664000000 | 554.8 |
1469750400000 | 547.14 |
1470009600000 | 550.19 |
1470096000000 | 543.6799 |
1470182400000 | 542.76 |
1470268800000 | 549.76 |
1470355200000 | 561.19 |
1470614400000 | 568.22 |
1470700800000 | 567.61 |
1470787200000 | 561.52 |
1470873600000 | 565.57 |
1470960000000 | 570.0599 |
1471219200000 | 576.5 |
1471305600000 | 571.64 |
1471392000000 | 570.1 |
1471478400000 | 570.44 |
1471564800000 | 570.62 |
1471824000000 | 566.5599 |
1471910400000 | 567.84 |
1471996800000 | 567.7 |
1472083200000 | 564.57 |
1472169600000 | 565.03 |
1472428800000 | 573.01 |
1472515200000 | 574.37 |
1472601600000 | 572.4299 |
1472688000000 | 572.02 |
1472774400000 | 580.71 |
1473033600000 | 586.3 |
1473120000000 | 589.75 |
1473206400000 | 590.07 |
1473292800000 | 590.62 |
1473379200000 | 585.5 |
1473638400000 | 577.4 |
1473724800000 | 567.44 |
1473811200000 | 568.17 |
1473897600000 | 569.6 |
1473984000000 | 570.88 |
1474243200000 | 575.2 |
1474329600000 | 575.53 |
1474416000000 | 583.86 |
1474502400000 | 584.86 |
1474588800000 | 579.59 |
1474848000000 | 570.94 |
1474934400000 | 576.03 |
1475020800000 | 579.34 |
1475107200000 | 576.77 |
1475193600000 | 572.1 |
1475539200000 | 583.64 |
1475625600000 | 584.51 |
1475712000000 | 588.71 |
1475798400000 | 588.98 |
1476057600000 | 593.04 |
1476144000000 | 592.98 |
1476230400000 | 592.19 |
1476316800000 | 585.34 |
1476403200000 | 590.75 |
1476662400000 | 588.32 |
1476748800000 | 598.2 |
1476835200000 | 597.85 |
1476921600000 | 601.25 |
1477008000000 | 604.55 |
1477267200000 | 608.0599 |
1477353600000 | 608.0599 |
1477440000000 | 598.64 |
1477526400000 | 596.0599 |
1477612800000 | 591.59 |
1477872000000 | 591.11 |
1477958400000 | 584.9 |
1478044800000 | 570.95 |
1478131200000 | 568.5 |
1478217600000 | 564.33 |
1478476800000 | 580.13 |
1478563200000 | 582.34 |
1478649600000 | 582.1 |
1478736000000 | 582.21 |
1478822400000 | 570.58 |
1479081600000 | 570.4299 |
1479168000000 | 578.62 |
1479254400000 | 579.26 |
1479340800000 | 578.83 |
1479427200000 | 584.76 |
1479686400000 | 588.0599 |
1479772800000 | 594.89 |
1479859200000 | 598.57 |
1479945600000 | 596.96 |
1480032000000 | 593.57 |
1480291200000 | 597.0599 |
1480377600000 | 588.98 |
1480464000000 | 596.07 |
1480550400000 | 593.3 |
1480636800000 | 590.44 |
1480896000000 | 589.49 |
1480982400000 | 592.94 |
1481068800000 | 593.82 |
1481155200000 | 609.25 |
1481241600000 | 614.47 |
1481500800000 | 611.36 |
1481587200000 | 614.19 |
1481673600000 | 606.89 |
1481760000000 | 615.21 |
1481846400000 | 614.3 |
1482105600000 | 607.11 |
1482192000000 | 612.53 |
1482278400000 | 609.64 |
1482364800000 | 603.79 |
1482451200000 | 605.07 |
1482796800000 | 606.39 |
1482883200000 | 618.89 |
1482969600000 | 616.37 |
1483056000000 | 614.63 |
1483315200000 | 614.63 |
1483401600000 | 634.85 |
1483488000000 | 627.85 |
1483574400000 | 625.99 |
1483660800000 | 622.96 |
1483920000000 | 624.84 |
1484006400000 | 627.17 |
1484092800000 | 638.23 |
1484179200000 | 629.76 |
1484265600000 | 628.61 |
1484524800000 | 626.67 |
1484611200000 | 624.52 |
1484697600000 | 624.58 |
1484784000000 | 626.4 |
1484870400000 | 621.99 |
1485129600000 | 620.67 |
1485216000000 | 623.32 |
1485302400000 | 626.92 |
1485388800000 | 635 |
1485475200000 | 637.0599 |
1485734400000 | 631.64 |
1485820800000 | 623.08 |
1485907200000 | 629.95 |
1485993600000 | 626 |
1486080000000 | 630.19 |
1486339200000 | 633.29 |
1486425600000 | 634.33 |
1486512000000 | 634.99 |
1486598400000 | 638.84 |
1486684800000 | 645.5599 |
1486944000000 | 651.19 |
1487030400000 | 653.77 |
1487116800000 | 659.9299 |
1487203200000 | 655.05 |
1487289600000 | 648.83 |
1487548800000 | 649.5599 |
1487635200000 | 661.14 |
1487721600000 | 664.5599 |
1487808000000 | 658.95 |
1487894400000 | 652.8 |
1488153600000 | 647.73 |
1488240000000 | 641.04 |
1488326400000 | 650.84 |
1488412800000 | 643.61 |
1488499200000 | 644.28 |
1488758400000 | 641.17 |
1488844800000 | 639.64 |
1488931200000 | 636.24 |
1489017600000 | 624.71 |
1489104000000 | 623.33 |
1489363200000 | 632.54 |
1489449600000 | 630.74 |
1489536000000 | 635.03 |
1489622400000 | 639.47 |
1489708800000 | 637.49 |
1489968000000 | 644.51 |
1490054400000 | 635.49 |
1490140800000 | 633.3099 |
1490227200000 | 632.39 |
1490313600000 | 633.84 |
1490572800000 | 626.3099 |
1490659200000 | 629.42 |
1490745600000 | 640.82 |
1490832000000 | 641.22 |
1490918400000 | 640.19 |
1491177600000 | 649.4 |
1491264000000 | 651.04 |
1491350400000 | 653.73 |
1491436800000 | 648.4 |
1491523200000 | 647.71 |
1491782400000 | 643.41 |
1491868800000 | 638.15 |
1491955200000 | 637.65 |
1492041600000 | 634.17 |
1492473600000 | 629.4299 |
1492560000000 | 624.15 |
1492646400000 | 621.82 |
1492732800000 | 627.4 |
1492992000000 | 626.23 |
1493078400000 | 628.12 |
1493164800000 | 631.64 |
1493251200000 | 629.24 |
1493337600000 | 628.71 |
1493683200000 | 630.51 |
1493769600000 | 627.23 |
1493856000000 | 622.63 |
1493942400000 | 619.33 |
1494201600000 | 624.24 |
1494288000000 | 629.4 |
1494374400000 | 637.83 |
1494460800000 | 639.2 |
1494547200000 | 638.46 |
1494806400000 | 644.16 |
1494892800000 | 641.69 |
1494979200000 | 630.41 |
1495065600000 | 605.17 |
1495152000000 | 611.3099 |
1495411200000 | 607.63 |
1495497600000 | 610.96 |
1495584000000 | 613.16 |
1495670400000 | 616.71 |
1495756800000 | 617.76 |
1496016000000 | 618.92 |
1496102400000 | 619.25 |
1496188800000 | 609.91 |
1496275200000 | 610.48 |
1496361600000 | 608.62 |
1496707200000 | 610.5 |
1496793600000 | 610.41 |
1496880000000 | 610.38 |
1496966400000 | 607.97 |
1497225600000 | 601.8 |
1497312000000 | 605.28 |
1497398400000 | 602.69 |
1497484800000 | 600.3099 |
1497571200000 | 599.08 |
1497830400000 | 606.39 |
1497916800000 | 602.87 |
1498003200000 | 600.95 |
1498089600000 | 600.34 |
1498176000000 | 599.7 |
1498435200000 | 605.1799 |
1498521600000 | 599.3099 |
1498608000000 | 595.54 |
1498694400000 | 592.87 |
1498780800000 | 593.38 |
1499040000000 | 599.12 |
1499126400000 | 599.57 |
1499212800000 | 598.83 |
1499299200000 | 591.22 |
1499385600000 | 592.24 |
1499644800000 | 598.03 |
1499731200000 | 601.62 |
1499817600000 | 611.79 |
1499904000000 | 615.26 |
1499990400000 | 619.03 |
1500249600000 | 617.85 |
1500336000000 | 611.97 |
1500422400000 | 618.01 |
1500508800000 | 613.38 |
1500595200000 | 612.1799 |
1500854400000 | 612.57 |
1500940800000 | 612.62 |
1501027200000 | 618.28 |
1501113600000 | 617.39 |
1501200000000 | 610.83 |
1501459200000 | 612.35 |
1501545600000 | 617.28 |
1501632000000 | 616.99 |
1501718400000 | 615.75 |
1501804800000 | 620.54 |
1502064000000 | 621.85 |
1502150400000 | 626.39 |
1502236800000 | 621.09 |
1502323200000 | 613.77 |
1502409600000 | 606.92 |
1502668800000 | 611.78 |
1502755200000 | 615.9299 |
1502841600000 | 621.84 |
1502928000000 | 614.94 |
1503014400000 | 613.28 |
1503273600000 | 611.5599 |
1503360000000 | 620.03 |
1503446400000 | 621.99 |
1503532800000 | 626.3 |
1503619200000 | 627.91 |
1503878400000 | 623.44 |
1503964800000 | 618.4299 |
1504051200000 | 627.23 |
1504137600000 | 630.04 |
1504224000000 | 632.3 |
1504483200000 | 627.77 |
1504569600000 | 627.6 |
1504656000000 | 630.2 |
1504742400000 | 630.1 |
1504828800000 | 629.35 |
1505088000000 | 636.14 |
1505174400000 | 638.44 |
1505260800000 | 640.19 |
1505347200000 | 640.15 |
1505433600000 | 637.3099 |
1505692800000 | 640.27 |
1505779200000 | 635.84 |
1505865600000 | 636.6 |
1505952000000 | 637.4299 |
1506038400000 | 632.79 |
1506297600000 | 632.08 |
1506384000000 | 638.54 |
1506470400000 | 636.41 |
1506556800000 | 630.61 |
1506643200000 | 632.69 |
1506902400000 | 636.0599 |
1507075200000 | 648.26 |
1507161600000 | 651.51 |
1507248000000 | 648.91 |
1507507200000 | 644.77 |
1507593600000 | 646.37 |
1507680000000 | 645.01 |
1507766400000 | 647.35 |
1507852800000 | 654.88 |
1508112000000 | 657.55 |
1508198400000 | 657.29 |
1508284800000 | 655.48 |
1508371200000 | 645.24 |
1508457600000 | 651.1 |
1508716800000 | 647.9299 |
1508803200000 | 649.78 |
1508889600000 | 649.79 |
1508976000000 | 650.87 |
1509062400000 | 663.47 |
1509321600000 | 659.82 |
1509494400000 | 663.41 |
1509580800000 | 659.08 |
1509667200000 | 659.07 |
1509926400000 | 665.25 |
1510012800000 | 663.86 |
1510099200000 | 666.19 |
1510185600000 | 666.44 |
1510272000000 | 662.96 |
1510531200000 | 658.57 |
1510617600000 | 646.38 |
1510704000000 | 639.85 |
1510790400000 | 648.1799 |
1510876800000 | 653.92 |
1511136000000 | 654.63 |
1511222400000 | 665.66 |
1511308800000 | 667.7 |
1511395200000 | 662.01 |
1511481600000 | 660.21 |
1511740800000 | 657.55 |
1511827200000 | 661.5599 |
1511913600000 | 656.62 |
1512000000000 | 640.08 |
1512086400000 | 643.98 |
1512345600000 | 648.86 |
1512432000000 | 649.3 |
1512518400000 | 647.14 |
1512604800000 | 644.49 |
1512691200000 | 648.83 |
1512950400000 | 651.47 |
1513036800000 | 658.98 |
1513123200000 | 657.02 |
1513209600000 | 657.63 |
1513296000000 | 654.19 |
1513555200000 | 656.99 |
1513641600000 | 658.19 |
1513728000000 | 654.76 |
1513814400000 | 659.88 |
1513900800000 | 663.44 |
1514332800000 | 663.98 |
1514419200000 | 663.01 |
1514505600000 | 661.39 |
1514851200000 | 673.21 |
1514937600000 | 677.07 |
1515024000000 | 681.13 |
1515110400000 | 686.92 |
1515369600000 | 692.38 |
1515456000000 | 696.22 |
1515542400000 | 693.55 |
1515628800000 | 695.54 |
1515715200000 | 694.19 |
1515974400000 | 688.3 |
1516060800000 | 696.85 |
1516147200000 | 702.47 |
1516233600000 | 708.08 |
1516320000000 | 710.9299 |
1516579200000 | 713.6799 |
1516665600000 | 715.2 |
1516752000000 | 721.22 |
1516838400000 | 714.36 |
1516924800000 | 725.14 |
1517184000000 | 724.73 |
1517270400000 | 714.51 |
1517356800000 | 717.19 |
1517443200000 | 717.37 |
1517529600000 | 704.1799 |
1517788800000 | 695.92 |
1517875200000 | 688.08 |
1517961600000 | 682.73 |
1518048000000 | 673.6 |
1518134400000 | 666.22 |
1518393600000 | 668.26 |
1518480000000 | 668.15 |
1518566400000 | 679.38 |
1518652800000 | 686.21 |
1518739200000 | 685.57 |
1518998400000 | 687.54 |
1519084800000 | 687.03 |
1519171200000 | 695.33 |
1519257600000 | 694.99 |
1519344000000 | 701.15 |
1519603200000 | 708.48 |
1519689600000 | 704.26 |
1519776000000 | 694.99 |
1519862400000 | 693.63 |
1519948800000 | 680.44 |
1520208000000 | 675.16 |
1520294400000 | 677.39 |
1520380800000 | 670.1799 |
1520467200000 | 675.25 |
1520553600000 | 683.1799 |
1520812800000 | 692.03 |
1520899200000 | 686.24 |
1520985600000 | 683.08 |
1521072000000 | 681.76 |
1521158400000 | 681.35 |
1521417600000 | 676.27 |
1521504000000 | 680.23 |
1521590400000 | 686.3099 |
1521676800000 | 675.83 |
1521763200000 | 666.58 |
1522022400000 | 665.0599 |
1522108800000 | 668.33 |
1522195200000 | 662.42 |
1522281600000 | 674.3 |
1522713600000 | 672.9 |
1522800000000 | 664.64 |
1522886400000 | 674.5599 |
1522972800000 | 669.47 |
1523232000000 | 648.47 |
1523318400000 | 654.52 |
1523404800000 | 653.01 |
1523491200000 | 661.64 |
1523577600000 | 654.8 |
1523836800000 | 645.78 |
1523923200000 | 651.4299 |
1524009600000 | 659.51 |
1524096000000 | 666.07 |
1524182400000 | 663.86 |
1524441600000 | 663.87 |
1524528000000 | 670.82 |
1524614400000 | 662.77 |
1524700800000 | 667.5599 |
1524787200000 | 676.14 |
1525046400000 | 680.57 |
1525219200000 | 679.3 |
1525305600000 | 672.98 |
1525392000000 | 672.49 |
1525651200000 | 674 |
1525737600000 | 677.4299 |
1525824000000 | 681.61 |
1525910400000 | 689.64 |
1525996800000 | 691.48 |
1526256000000 | 693.04 |
1526342400000 | 691.21 |
1526428800000 | 696.79 |
1526515200000 | 688 |
1526601600000 | 682.84 |
1526947200000 | 687.07 |
1527033600000 | 680.54 |
1527120000000 | 678.76 |
1527206400000 | 679.2 |
1527465600000 | 681.1799 |
1527552000000 | 673.65 |
1527638400000 | 671.51 |
1527724800000 | 670 |
1527811200000 | 675.5599 |
1528070400000 | 680.32 |
1528156800000 | 678.21 |
1528243200000 | 673.3 |
1528329600000 | 668.33 |
1528416000000 | 666.14 |
1528675200000 | 663.82 |
1528761600000 | 667.38 |
1528848000000 | 662.49 |
1528934400000 | 663.47 |
1529020800000 | 660.27 |
1529280000000 | 658.47 |
1529366400000 | 653.01 |
1529452800000 | 658.33 |
1529539200000 | 649.63 |
1529625600000 | 653.16 |
1529884800000 | 645.72 |
1529971200000 | 644.27 |
1530057600000 | 643.79 |
1530144000000 | 645.2 |
1530230400000 | 649.99 |
1530489600000 | 653.9299 |
1530576000000 | 647.75 |
1530662400000 | 647.08 |
1530748800000 | 647.78 |
1530835200000 | 647.42 |
1531094400000 | 657.33 |
1531180800000 | 667.38 |
1531267200000 | 658.8099 |
1531353600000 | 664.96 |
1531440000000 | 667.9299 |
1531699200000 | 662.76 |
1531785600000 | 663.3 |
1531872000000 | 661.23 |
1531958400000 | 657.27 |
1532044800000 | 659.69 |
1532304000000 | 662.49 |
1532390400000 | 673.32 |
1532476800000 | 682.94 |
1532563200000 | 682.92 |
1532649600000 | 687.39 |
1532908800000 | 686.6 |
1532995200000 | 687.0599 |
1533081600000 | 686.3 |
1533168000000 | 681.3 |
1533254400000 | 688.91 |
1533513600000 | 689.97 |
1533600000000 | 691.52 |
1533686400000 | 687.08 |
1533772800000 | 687.17 |
1533859200000 | 682.6799 |
1534118400000 | 678.21 |
1534204800000 | 686.75 |
1534291200000 | 677.61 |
1534377600000 | 673.89 |
1534464000000 | 672.91 |
1534723200000 | 677.91 |
1534809600000 | 671.1799 |
1534896000000 | 669.04 |
1534982400000 | 663.4299 |
1535068800000 | 664.23 |
1535328000000 | 670.36 |
1535414400000 | 672.38 |
1535500800000 | 675.1 |
1535587200000 | 670.08 |
1535673600000 | 672.75 |
1535932800000 | 672.22 |
1536019200000 | 669.71 |
1536105600000 | 659.24 |
1536192000000 | 660.94 |
1536278400000 | 667.23 |
1536537600000 | 658.84 |
1536624000000 | 655.1 |
1536710400000 | 657.16 |
1536796800000 | 658.96 |
1536883200000 | 665.54 |
1537142400000 | 659.42 |
1537228800000 | 664.19 |
1537315200000 | 671.8099 |
1537401600000 | 672.17 |
1537488000000 | 675.82 |
1537747200000 | 668.95 |
1537833600000 | 673.52 |
1537920000000 | 678.89 |
1538006400000 | 689.36 |
1538092800000 | 697.33 |
1538352000000 | 698.51 |
1538438400000 | 697.82 |
1538611200000 | 689.91 |
1538697600000 | 687.66 |
1538956800000 | 697.17 |
1539043200000 | 698.42 |
1539129600000 | 686.84 |
1539216000000 | 673.02 |
1539302400000 | 685.85 |
1539561600000 | 681.54 |
1539648000000 | 692.79 |
1539734400000 | 692.46 |
1539820800000 | 682.79 |
1539907200000 | 683.57 |
1540166400000 | 690.71 |
1540252800000 | 682.38 |
1540339200000 | 679.27 |
1540425600000 | 681.85 |
1540512000000 | 680.91 |
1540771200000 | 677.1 |
1540857600000 | 683.72 |
1540944000000 | 692.4 |
1541030400000 | 696.96 |
1541116800000 | 706.47 |
1541376000000 | 703.67 |
1541462400000 | 705.7 |
1541548800000 | 703.67 |
1541635200000 | 704.0599 |
1541721600000 | 696.69 |
1541980800000 | 695.86 |
1542067200000 | 695.17 |
1542153600000 | 694.85 |
1542240000000 | 705.94 |
1542326400000 | 704.6799 |
1542585600000 | 705.27 |
1542672000000 | 692.98 |
1542758400000 | 699.24 |
1542844800000 | 697.15 |
1542931200000 | 692.87 |
1543190400000 | 689.75 |
1543276800000 | 698.73 |
1543363200000 | 713.84 |
1543449600000 | 710.74 |
1543536000000 | 714.21 |
1543795200000 | 721.88 |
1543881600000 | 716.94 |
1543968000000 | 715.92 |
1544054400000 | 701.82 |
1544140800000 | 702 |
1544400000000 | 686.1799 |
1544486400000 | 690.08 |
1544572800000 | 696.72 |
1544659200000 | 703.5 |
1544745600000 | 698.04 |
1545004800000 | 695.72 |
1545091200000 | 691.95 |
1545177600000 | 685.24 |
1545264000000 | 683.7 |
1545350400000 | 675.14 |
1545868800000 | 677.07 |
1545955200000 | 680.34 |
1546387200000 | 693.5599 |
1546473600000 | 688.79 |
1546560000000 | 706.53 |
1546819200000 | 704.5 |
1546905600000 | 708.73 |
1546992000000 | 715.49 |
1547078400000 | 715.3099 |
1547164800000 | 718.71 |
1547424000000 | 715.32 |
1547510400000 | 722.84 |
1547596800000 | 726.28 |
1547683200000 | 726.76 |
1547769600000 | 735.58 |
1548028800000 | 737.64 |
1548115200000 | 731.84 |
1548201600000 | 734.79 |
1548288000000 | 738.0599 |
1548374400000 | 737.46 |
1548633600000 | 728.51 |
1548720000000 | 730.29 |
1548806400000 | 739.0599 |
1548892800000 | 744.38 |
1548979200000 | 746.45 |
1549238400000 | 749.8 |
1549324800000 | 753.04 |
1549411200000 | 748.79 |
1549497600000 | 744.23 |
1549584000000 | 742.9 |
1549843200000 | 745.08 |
1549929600000 | 752.13 |
1550016000000 | 746.26 |
1550102400000 | 746.7 |
1550188800000 | 747.65 |
1550448000000 | 747.09 |
1550534400000 | 741.33 |
1550620800000 | 746.92 |
1550707200000 | 746.78 |
1550793600000 | 753.44 |
1551052800000 | 754.78 |
1551139200000 | 750.54 |
1551225600000 | 747.34 |
1551312000000 | 739.49 |
1551398400000 | 738.25 |
1551657600000 | 743.17 |
1551744000000 | 746.44 |
1551830400000 | 745.36 |
1551916800000 | 746.15 |
1552003200000 | 740.55 |
1552262400000 | 756.49 |
1552348800000 | 761.01 |
1552435200000 | 761.24 |
1552521600000 | 761.5599 |
1552608000000 | 765.26 |
1552867200000 | 777.55 |
1552953600000 | 779.46 |
1553040000000 | 777.9299 |
1553126400000 | 772.48 |
1553212800000 | 761.29 |
1553472000000 | 756.22 |
1553558400000 | 763.6799 |
1553644800000 | 756.97 |
1553731200000 | 762.55 |
1553817600000 | 767.13 |
1554076800000 | 778.4 |
1554163200000 | 780.51 |
1554249600000 | 779.01 |
1554336000000 | 780.3099 |
1554422400000 | 783.33 |
1554681600000 | 782.95 |
1554768000000 | 783.74 |
1554854400000 | 787.39 |
1554940800000 | 777.15 |
1555027200000 | 771.33 |
1555286400000 | 771.08 |
1555372800000 | 778.92 |
1555459200000 | 777.19 |
1555545600000 | 781.19 |
1555977600000 | 785.13 |
1556064000000 | 778.8099 |
1556150400000 | 779.75 |
1556236800000 | 781.89 |
1556496000000 | 785.14 |
1556582400000 | 777.73 |
1556755200000 | 775.62 |
1556841600000 | 779.92 |
1557100800000 | 770.64 |
1557187200000 | 762.76 |
1557273600000 | 757.25 |
1557360000000 | 738.51 |
1557446400000 | 741.46 |
1557705600000 | 733.0599 |
1557792000000 | 740.9 |
1557878400000 | 738.77 |
1557964800000 | 744.03 |
1558051200000 | 740.69 |
1558310400000 | 751.15 |
1558396800000 | 759.03 |
1558483200000 | 763.21 |
1558569600000 | 755.94 |
1558656000000 | 759.25 |
1558915200000 | 758.84 |
1559001600000 | 757.16 |
1559088000000 | 763.74 |
1559174400000 | 772.29 |
1559260800000 | 770.26 |
1559520000000 | 776.69 |
1559606400000 | 772.52 |
1559692800000 | 766.67 |
1559779200000 | 767.15 |
1559865600000 | 766.3099 |
1560211200000 | 781.0599 |
1560297600000 | 774.01 |
1560384000000 | 780.58 |
1560470400000 | 779.22 |
1560729600000 | 774.72 |
1560816000000 | 788.36 |
1560902400000 | 791.8099 |
1560988800000 | 802.6799 |
1561075200000 | 794.9 |
1561334400000 | 793.25 |
1561420800000 | 787.9299 |
1561507200000 | 791.98 |
1561593600000 | 796.83 |
1561680000000 | 794.3099 |
1561939200000 | 803.8 |
1562025600000 | 805.99 |
1562112000000 | 807.7 |
1562198400000 | 810.29 |
1562284800000 | 812.46 |
1562544000000 | 806.84 |
1562630400000 | 806.52 |
1562716800000 | 809.0599 |
1562803200000 | 810.48 |
1562889600000 | 807.36 |
1563148800000 | 805.38 |
1563235200000 | 808.66 |
1563321600000 | 807.67 |
1563408000000 | 807.33 |
1563494400000 | 804.62 |
1563753600000 | 798.23 |
1563840000000 | 802.07 |
1563926400000 | 799.25 |
1564012800000 | 798.51 |
1564099200000 | 799.9299 |
1564358400000 | 798.47 |
1564444800000 | 791.66 |
1564531200000 | 787.07 |
1564617600000 | 785.22 |
1564704000000 | 762.8099 |
1564963200000 | 737.76 |
1565049600000 | 742.13 |
1565136000000 | 736.97 |
1565222400000 | 747.34 |
1565308800000 | 741.3099 |
1565568000000 | 736.84 |
1565654400000 | 738.8 |
1565740800000 | 726.9 |
1565827200000 | 733.7 |
1565913600000 | 736.17 |
1566172800000 | 736.3 |
1566259200000 | 740.02 |
1566345600000 | 743.87 |
1566432000000 | 736.92 |
1566518400000 | 732.61 |
1566777600000 | 727.37 |
1566864000000 | 724.84 |
1566950400000 | 729.29 |
1567036800000 | 735.61 |
1567123200000 | 746.48 |
1567382400000 | 751.02 |
1567468800000 | 741.13 |
1567555200000 | 753.78 |
1567641600000 | 757.45 |
1567728000000 | 762.39 |
1567987200000 | 763.83 |
1568073600000 | 764.61 |
1568160000000 | 778.19 |
1568246400000 | 777.7 |
1568332800000 | 776.98 |
1568592000000 | 785.23 |
1568678400000 | 775.82 |
1568764800000 | 772.84 |
1568851200000 | 765.53 |
1568937600000 | 778.19 |
1569196800000 | 782.16 |
1569283200000 | 777.97 |
1569369600000 | 779.0599 |
1569456000000 | 784.12 |
1569542400000 | 781.62 |
1569801600000 | 780.92 |
1569888000000 | 775.24 |
1569974400000 | 764.39 |
1570147200000 | 766.57 |
1570406400000 | 764.45 |
1570492800000 | 764.22 |
1570579200000 | 768.6 |
1570665600000 | 770.3099 |
1570752000000 | 781.2 |
1571011200000 | 779.67 |
1571097600000 | 779.96 |
1571184000000 | 783.63 |
1571270400000 | 782.41 |
1571356800000 | 781 |
1571616000000 | 782.7 |
1571702400000 | 791.63 |
1571788800000 | 794.57 |
1571875200000 | 802.96 |
1571961600000 | 805.82 |
1572220800000 | 806.08 |
1572307200000 | 807.67 |
1572393600000 | 807.82 |
1572480000000 | 801.9299 |
1572566400000 | 811.82 |
1572825600000 | 820.65 |
1572912000000 | 827.46 |
1572998400000 | 824.17 |
1573084800000 | 833.49 |
1573171200000 | 823.33 |
1573430400000 | 813.73 |
1573516800000 | 811.3099 |
1573603200000 | 803.54 |
1573689600000 | 800.86 |
1573776000000 | 804.89 |
1574035200000 | 799.3 |
1574121600000 | 807.72 |
1574208000000 | 806.38 |
1574294400000 | 804.23 |
1574380800000 | 808.71 |
1574640000000 | 815.3099 |
1574726400000 | 807.58 |
1574812800000 | 811.6 |
1574899200000 | 809.12 |
1574985600000 | 797.01 |
1575244800000 | 796.79 |
1575331200000 | 791.11 |
1575417600000 | 797.14 |
1575504000000 | 798.53 |
1575590400000 | 808.58 |
1575849600000 | 809.54 |
1575936000000 | 807.48 |
1576022400000 | 813.83 |
1576108800000 | 823.02 |
1576195200000 | 828.67 |
1576454400000 | 830.05 |
1576540800000 | 834.4 |
1576627200000 | 840.64 |
1576713600000 | 843.98 |
1576800000000 | 847.6 |
1577059200000 | 849.15 |
1577404800000 | 852.16 |
1577664000000 | 848.97 |
1577923200000 | 858.33 |
1578009600000 | 854.41 |
1578268800000 | 848.02 |
1578355200000 | 849.42 |
1578441600000 | 850.87 |
1578528000000 | 861.09 |
1578614400000 | 859.41 |
1578873600000 | 866.5 |
1578960000000 | 863.41 |
1579046400000 | 855.71 |
1579132800000 | 857.6 |
1579219200000 | 871.56 |
1579478400000 | 869.61 |
1579564800000 | 849.39 |
1579651200000 | 854.25 |
1579737600000 | 847.07 |
1579824000000 | 850.31 |
1580083200000 | 836.39 |
1580169600000 | 843.24 |
1580256000000 | 829.79 |
1580342400000 | 811.38 |
1580428800000 | 795.3 |
1580688000000 | 795.99 |
1580774400000 | 810.02 |
1580860800000 | 819.13 |
1580947200000 | 826.36 |
1581033600000 | 819.05 |
1581292800000 | 816.24 |
1581379200000 | 829.4299 |
1581465600000 | 836.58 |
1581552000000 | 834.55 |
1581638400000 | 832.34 |
1581897600000 | 837.47 |
1581984000000 | 828.59 |
1582070400000 | 842.26 |
1582156800000 | 834.16 |
1582243200000 | 825.74 |
1582502400000 | 798.35 |
1582588800000 | 790.37 |
1582675200000 | 786.66 |
1582761600000 | 763.79 |
1582848000000 | 738.88 |
1583107200000 | 735.26 |
1583193600000 | 735.39 |
1583280000000 | 738.3 |
1583366400000 | 728.03 |
1583452800000 | 695.02 |
1583712000000 | 621.14 |
1583798400000 | 645.66 |
1583884800000 | 633.4 |
1583971200000 | 586.9299 |
1584057600000 | 610.34 |
1584316800000 | 567.3099 |
1584403200000 | 584.2 |
1584489600000 | 541.65 |
1584576000000 | 546.4299 |
1584662400000 | 567.48 |
1584921600000 | 531.28 |
1585008000000 | 571.75 |
1585094400000 | 592.01 |
1585180800000 | 601.49 |
1585267200000 | 578.42 |
1585526400000 | 575.78 |
1585612800000 | 595.84 |
1585699200000 | 578.14 |
1585785600000 | 597.1 |
1585872000000 | 595.61 |
1586131200000 | 618.51 |
1586217600000 | 626.59 |
1586304000000 | 632.04 |
1586390400000 | 643.12 |
1586822400000 | 637.75 |
1586908800000 | 611.49 |
1586995200000 | 613.4299 |
1587081600000 | 624.75 |
1587340800000 | 621.54 |
1587427200000 | 601.74 |
1587513600000 | 624.59 |
1587600000000 | 632.17 |
1587686400000 | 619.28 |
1587945600000 | 629.97 |
1588032000000 | 642.59 |
1588118400000 | 662.71 |
1588204800000 | 647.41 |
1588550400000 | 624.74 |
1588636800000 | 636.4299 |
1588723200000 | 633.46 |
1588809600000 | 635.24 |
1588896000000 | 638.53 |
1589155200000 | 637.4299 |
1589241600000 | 636.78 |
1589328000000 | 627.82 |
1589414400000 | 623.7 |
1589500800000 | 621.42 |
1589760000000 | 639.37 |
1589846400000 | 632.65 |
1589932800000 | 643.45 |
1590019200000 | 643.89 |
1590105600000 | 634.84 |
1590364800000 | 635.34 |
1590451200000 | 645.49 |
1590537600000 | 653.97 |
1590624000000 | 651.84 |
1590710400000 | 643.13 |
1591056000000 | 674.75 |
1591142400000 | 685.76 |
1591228800000 | 671.4 |
1591315200000 | 691.35 |
1591574400000 | 694.53 |
1591660800000 | 686.22 |
1591747200000 | 683.47 |
1591833600000 | 653.36 |
1591920000000 | 666.04 |
1592179200000 | 657.97 |
1592265600000 | 669.26 |
1592352000000 | 669.73 |
1592438400000 | 670.16 |
1592524800000 | 680.2 |
1592784000000 | 677.74 |
1592870400000 | 682.2 |
1592956800000 | 669.99 |
1593043200000 | 677.36 |
1593129600000 | 668.21 |
1593388800000 | 665.49 |
1593475200000 | 662.85 |
1593561600000 | 669.16 |
1593648000000 | 681.83 |
1593734400000 | 685.71 |
1593993600000 | 703.87 |
1594080000000 | 698.85 |
1594166400000 | 698.42 |
1594252800000 | 698.9299 |
1594339200000 | 697.45 |
1594598400000 | 690.46 |
1594684800000 | 686.29 |
1594771200000 | 687.6 |
1594857600000 | 686.0599 |
1594944000000 | 692.55 |
1595203200000 | 704.7 |
1595289600000 | 711.03 |
1595376000000 | 698.23 |
1595462400000 | 695.03 |
1595548800000 | 691.46 |
1595808000000 | 687.63 |
1595894400000 | 683.38 |
1595980800000 | 682.8099 |
1596067200000 | 671.63 |
1596153600000 | 661.12 |
1596412800000 | 664.1799 |
1596499200000 | 671.04 |
1596585600000 | 673.14 |
1596672000000 | 670.91 |
1596758400000 | 668.42 |
1597017600000 | 671.13 |
1597104000000 | 682.51 |
1597190400000 | 682.85 |
1597276800000 | 685.97 |
1597363200000 | 683.63 |
1597622400000 | 678.52 |
1597708800000 | 683.33 |
1597795200000 | 680.29 |
1597881600000 | 670.8099 |
1597968000000 | 673.6799 |
1598227200000 | 680.22 |
1598313600000 | 677.41 |
1598400000000 | 677.4 |
1598486400000 | 673.96 |
1598572800000 | 674.34 |
1598832000000 | 659.94 |
1598918400000 | 665.07 |
1599004800000 | 664.47 |
1599091200000 | 659.22 |
1599177600000 | 660.3099 |
1599436800000 | 658.62 |
1599523200000 | 656.82 |
1599609600000 | 661.5 |
1599696000000 | 658.35 |
1599782400000 | 662.76 |
1600041600000 | 664.42 |
1600128000000 | 671.58 |
1600214400000 | 673.51 |
1600300800000 | 672.33 |
1600387200000 | 661.78 |
1600646400000 | 653.2 |
1600732800000 | 655.36 |
1600819200000 | 647.86 |
1600905600000 | 641.77 |
1600992000000 | 644.66 |
1601251200000 | 641.73 |
1601337600000 | 631.37 |
1601424000000 | 640.14 |
1601510400000 | 641.14 |
1601596800000 | 639.96 |
1601856000000 | 642.11 |
1601942400000 | 644.82 |
1602028800000 | 649.08 |
1602115200000 | 656.6799 |
1602201600000 | 657.73 |
1602460800000 | 663.82 |
1602547200000 | 667.33 |
1602633600000 | 669.48 |
1602720000000 | 658.11 |
1602806400000 | 660.53 |
1603065600000 | 662.95 |
1603152000000 | 662.74 |
1603238400000 | 664.69 |
1603324800000 | 669.51 |
1603411200000 | 673.38 |
1603670400000 | 666.91 |
1603756800000 | 655.01 |
1603843200000 | 637.99 |
1603929600000 | 641.04 |
1604016000000 | 632.83 |
1604275200000 | 641.17 |
1604361600000 | 647.44 |
1604448000000 | 657.85 |
1604534400000 | 671.25 |
1604620800000 | 675.4 |
1604880000000 | 701.47 |
1604966400000 | 712.1799 |
1605052800000 | 724.24 |
1605139200000 | 711.63 |
1605225600000 | 709.42 |
1605484800000 | 717 |
1605571200000 | 718.57 |
1605657600000 | 718.7 |
1605744000000 | 714.97 |
1605830400000 | 707.44 |
1606089600000 | 715.92 |
1606176000000 | 725.73 |
1606262400000 | 727.53 |
1606348800000 | 727.39 |
1606435200000 | 725.46 |
1606694400000 | 711.96 |
1606780800000 | 727.23 |
1606867200000 | 728.82 |
1606953600000 | 722.1 |
1607040000000 | 730.46 |
1607299200000 | 730.4299 |
1607385600000 | 725.75 |
1607472000000 | 727.46 |
1607558400000 | 735.61 |
1607644800000 | 736.85 |
1607904000000 | 729.45 |
1607990400000 | 731.65 |
1608076800000 | 731.01 |
1608163200000 | 733.67 |
1608249600000 | 733.82 |
1608508800000 | 713.02 |
1608595200000 | 717.12 |
1608681600000 | 720.37 |
1609113600000 | 728.64 |
1609200000000 | 735.78 |
1609286400000 | 734.55 |
1609718400000 | 734.62 |
1609804800000 | 739.22 |
1609891200000 | 742.51 |
1609977600000 | 751.87 |
1610064000000 | 761.8 |
1610323200000 | 766.83 |
1610409600000 | 779.28 |
1610496000000 | 777.26 |
1610582400000 | 787.3099 |
1610668800000 | 781.03 |
1610928000000 | 783.42 |
1611014400000 | 783.82 |
1611100800000 | 789.39 |
1611187200000 | 779.51 |
1611273600000 | 760.9299 |
1611532800000 | 753.94 |
1611619200000 | 753.22 |
1611705600000 | 746.2 |
1611792000000 | 744.19 |
1611878400000 | 726.69 |
1612137600000 | 747.98 |
1612224000000 | 763.5599 |
1612310400000 | 764.78 |
1612396800000 | 767.95 |
1612483200000 | 779.03 |
1612742400000 | 781.96 |
1612828800000 | 775.64 |
1612915200000 | 775.21 |
1613001600000 | 781.32 |
1613088000000 | 787.42 |
1613347200000 | 792.74 |
1613433600000 | 796.95 |
1613520000000 | 799.54 |
1613606400000 | 791.28 |
1613692800000 | 793.39 |
1613952000000 | 774.82 |
1614038400000 | 782.24 |
1614124800000 | 785.29 |
1614211200000 | 780.49 |
1614297600000 | 762.5 |
1614556800000 | 777.94 |
1614643200000 | 779.9299 |
1614729600000 | 794.38 |
1614816000000 | 796.15 |
1614902400000 | 809.25 |
1615161600000 | 808.79 |
1615248000000 | 819.36 |
1615334400000 | 819.27 |
1615420800000 | 830.27 |
1615507200000 | 821.72 |
1615766400000 | 828.94 |
1615852800000 | 831.22 |
1615939200000 | 817.49 |
1616025600000 | 809.23 |
1616112000000 | 808.71 |
1616371200000 | 810.33 |
1616457600000 | 805.79 |
1616544000000 | 801.58 |
1616630400000 | 801.1799 |
1616716800000 | 809.46 |
1616976000000 | 817.05 |
1617062400000 | 820.09 |
1617148800000 | 815.97 |
1617235200000 | 811.48 |
1617667200000 | 799.84 |
1617753600000 | 794.24 |
1617840000000 | 797.09 |
1617926400000 | 790.45 |
1618185600000 | 777.21 |
1618272000000 | 782.3 |
1618358400000 | 790.71 |
1618444800000 | 789.84 |
1618531200000 | 795.9299 |
1618790400000 | 785.36 |
1618876800000 | 778.44 |
1618963200000 | 780.67 |
1619049600000 | 788.88 |
1619136000000 | 791.3099 |
1619395200000 | 790.01 |
1619481600000 | 792.39 |
1619568000000 | 802.6 |
1619654400000 | 801.01 |
1619740800000 | 786.21 |
1620000000000 | 781.54 |
1620086400000 | 783.22 |
1620172800000 | 797.3 |
1620259200000 | 806.77 |
1620345600000 | 810.92 |
1620604800000 | 810.53 |
1620691200000 | 808.85 |
1620777600000 | 805.22 |
1620864000000 | 804.75 |
1620950400000 | 808.38 |
1621209600000 | 815.42 |
1621296000000 | 818.84 |
1621382400000 | 815.82 |
1621468800000 | 811.42 |
1621555200000 | 817.24 |
1621900800000 | 813.69 |
1621987200000 | 823.91 |
1622073600000 | 832.84 |
1622160000000 | 843.87 |
1622419200000 | 839.55 |
1622505600000 | 849.28 |
1622592000000 | 862.75 |
1622678400000 | 863.9 |
1622764800000 | 867.99 |
1623024000000 | 866.81 |
1623110400000 | 867.82 |
1623196800000 | 868.79 |
1623283200000 | 869.84 |
1623369600000 | 874.02 |
1623628800000 | 876.73 |
1623715200000 | 870.1 |
1623801600000 | 869.56 |
1623888000000 | 875.4 |
1623974400000 | 873.6 |
1624233600000 | 870.94 |
1624320000000 | 874.48 |
1624406400000 | 874.87 |
1624492800000 | 877.33 |
1624579200000 | 876.93 |
1624838400000 | 874.03 |
1624924800000 | 868.63 |
1625011200000 | 870.71 |
1625097600000 | 866.81 |
1625184000000 | 872.52 |
1625443200000 | 872.84 |
1625529600000 | 866.05 |
1625616000000 | 867.03 |
1625702400000 | 851.25 |
1625788800000 | 854.66 |
1626048000000 | 856.73 |
1626134400000 | 863.81 |
1626220800000 | 864 |
1626307200000 | 865.42 |
1626393600000 | 860.78 |
1626652800000 | 839.56 |
1626739200000 | 844.42 |
1626825600000 | 849.38 |
1626912000000 | 852.73 |
1626998400000 | 854.95 |
1627257600000 | 850.97 |
1627344000000 | 844.44 |
1627430400000 | 855.36 |
1627516800000 | 855.5 |
1627603200000 | 843.08 |
1627862400000 | 848.33 |
1627948800000 | 857.1 |
1628035200000 | 858.01 |
1628121600000 | 860.07 |
1628208000000 | 860.36 |
1628467200000 | 866.43 |
1628553600000 | 869.95 |
1628640000000 | 876.46 |
1628726400000 | 877.44 |
1628812800000 | 875.78 |
1629072000000 | 875.3 |
1629158400000 | 879.27 |
1629244800000 | 875.93 |
1629331200000 | 861.23 |
1629417600000 | 861.76 |
1629676800000 | 865.7 |
1629763200000 | 872.52 |
1629849600000 | 873.84 |
1629936000000 | 862.89 |
1630022400000 | 874.91 |
1630281600000 | 872.28 |
1630368000000 | 878.17 |
1630454400000 | 883.12 |
1630540800000 | 883.44 |
1630627200000 | 886.27 |
1630886400000 | 889.33 |
1630972800000 | 888.84 |
1631059200000 | 881.91 |
1631145600000 | 881.2 |
1631232000000 | 881.8 |
1631491200000 | 888.79 |
1631577600000 | 881.41 |
1631664000000 | 885.43 |
1631750400000 | 884.97 |
1631836800000 | 874.34 |
1632096000000 | 852.96 |
1632182400000 | 858.47 |
1632268800000 | 870.71 |
1632355200000 | 877.85 |
1632441600000 | 875.22 |
1632700800000 | 883.68 |
1632787200000 | 872.86 |
1632873600000 | 886.18 |
1632960000000 | 889.02 |
1633046400000 | 891.4 |
1633305600000 | 884.78 |
1633392000000 | 903.03 |
1633478400000 | 895.87 |
1633564800000 | 907.73 |
1633651200000 | 909.7 |
1633910400000 | 915.4 |
1633996800000 | 916.96 |
1634083200000 | 919.46 |
1634169600000 | 926.25 |
1634256000000 | 934.03 |
1634515200000 | 932.29 |
1634601600000 | 932.91 |
1634688000000 | 933.07 |
1634774400000 | 919.86 |
1634860800000 | 922.46 |
1635120000000 | 934.64 |
1635206400000 | 937.25 |
1635292800000 | 927.48 |
1635379200000 | 912.84 |
1635465600000 | 904.95 |
1635724800000 | 914.24 |
1635811200000 | 905.65 |
1635897600000 | 900.94 |
1635984000000 | 900.28 |
1636070400000 | 903.02 |
1636329600000 | 909.76 |
1636416000000 | 909.2 |
1636502400000 | 911.58 |
1636588800000 | 922.8 |
1636675200000 | 916.74 |
1636934400000 | 915.89 |
1637020800000 | 917 |
1637107200000 | 921.3 |
1637193600000 | 908.74 |
1637280000000 | 903.45 |
1637539200000 | 883.96 |
1637625600000 | 896.24 |
1637712000000 | 901.62 |
1637798400000 | 901.77 |
1637884800000 | 863.79 |
1638144000000 | 879.21 |
1638230400000 | 870.89 |
1638316800000 | 878.36 |
1638403200000 | 895.99 |
1638489600000 | 889.29 |
1638748800000 | 882.61 |
1638835200000 | 900.13 |
1638921600000 | 894.8 |
1639008000000 | 897.98 |
1639094400000 | 893.93 |
1639353600000 | 878.2 |
1639440000000 | 875.36 |
1639526400000 | 875.99 |
1639612800000 | 888.21 |
1639699200000 | 879.93 |
1639958400000 | 866.6 |
1640044800000 | 880.89 |
1640131200000 | 888.08 |
1640217600000 | 890.35 |
1640563200000 | 894.17 |
1640649600000 | 896.9 |
1640736000000 | 892.18 |
1640822400000 | 896.84 |
1641168000000 | 903.18 |
1641254400000 | 912.36 |
1641340800000 | 903.01 |
1641427200000 | 902.15 |
1641513600000 | 916.52 |
1641772800000 | 918.45 |
1641859200000 | 930.9 |
1641945600000 | 929.32 |
1642032000000 | 918.83 |
1642118400000 | 919.08 |
1642377600000 | 916.56 |
1642464000000 | 899.08 |
1642550400000 | 909.28 |
1642636800000 | 911.97 |
1642723200000 | 903.89 |
1642982400000 | 875.92 |
1643068800000 | 882.27 |
1643155200000 | 886.01 |
1643241600000 | 910.92 |
1643328000000 | 906.95 |
1643587200000 | 921 |
1643673600000 | 922.7 |
1643760000000 | 919.74 |
1643846400000 | 901.37 |
1643932800000 | 908.1 |
1644192000000 | 910.91 |
1644278400000 | 921.22 |
1644364800000 | 934.53 |
1644451200000 | 928.83 |
1644537600000 | 921.08 |
1644796800000 | 917.56 |
1644883200000 | 926.6 |
1644969600000 | 933.69 |
1645056000000 | 918.02 |
1645142400000 | 908.37 |
1645401600000 | 882.7 |
1645488000000 | 873.63 |
1645574400000 | 864.18 |
1645660800000 | 787.28 |
1645747200000 | 819.62 |
1646006400000 | 742.67 |
1646092800000 | 706.58 |
1646179200000 | 689.69 |
1646265600000 | 686.58 |
1646352000000 | 682.85 |
1646611200000 | 664.51 |
1646697600000 | 662.38 |
1646784000000 | 669.4299 |
1646870400000 | 675.11 |
1646956800000 | 674.41 |
1647216000000 | 670.99 |
1647302400000 | 658.98 |
1647388800000 | 674.21 |
1647475200000 | 686.4299 |
1647561600000 | 689.75 |
1647820800000 | 687.42 |
1647907200000 | 697.83 |
1647993600000 | 697.17 |
1648080000000 | 702.3099 |
1648166400000 | 704.21 |
1648425600000 | 703.75 |
1648512000000 | 706 |
1648598400000 | 705 |
1648684800000 | 707.32 |
1648771200000 | 725.54 |
1649030400000 | 741.14 |
1649116800000 | 732.33 |
1649203200000 | 726.74 |
1649289600000 | 722.37 |
1649376000000 | 728.78 |
1649635200000 | 720.24 |
1649721600000 | 715.99 |
1649808000000 | 715.11 |
1649894400000 | 712.65 |
1650326400000 | 706.51 |
1650412800000 | 703.62 |
1650499200000 | 699.02 |
1650585600000 | 687.79 |
1650844800000 | 681.4 |
1650931200000 | 674.62 |
1651017600000 | 683.25 |
1651104000000 | 697.97 |
1651190400000 | 692.24 |
1651449600000 | 688.42 |
1651536000000 | 693.34 |
1651622400000 | 688.42 |
1651708800000 | 679.27 |
1651795200000 | 663.19 |
1652054400000 | 652.24 |
1652140800000 | 651.71 |
1652227200000 | 656.53 |
1652313600000 | 663.17 |
1652400000000 | 671.3 |
1652659200000 | 672.7 |
1652745600000 | 682.41 |
1652832000000 | 671.75 |
1652918400000 | 668.25 |
1653004800000 | 685.98 |
1653264000000 | 687.53 |
1653350400000 | 679.38 |
1653436800000 | 685.47 |
1653523200000 | 690.48 |
1653609600000 | 700.6799 |
1653868800000 | 700.3 |
1653955200000 | 701.9299 |
1654041600000 | 704.87 |
1654128000000 | 703.65 |
1654214400000 | 699.98 |
1654473600000 | 707.08 |
1654560000000 | 702.5599 |
1654646400000 | 694.97 |
1654732800000 | 690.9 |
1654819200000 | 686.11 |
1655078400000 | 671.64 |
1655164800000 | 674.09 |
1655251200000 | 680.58 |
1655337600000 | 655.84 |
1655424000000 | 661.08 |
1655683200000 | 657.24 |
1655769600000 | 669.35 |
1655856000000 | 656.62 |
1655942400000 | 659.65 |
1656028800000 | 665.78 |
1656288000000 | 669.67 |
1656374400000 | 673.92 |
1656460800000 | 677.36 |
1656547200000 | 674.28 |
1656633600000 | 674.54 |
1656892800000 | 672.33 |
1656979200000 | 680.16 |
1657065600000 | 680.77 |
1657152000000 | 695.84 |
1657238400000 | 696.22 |
1657497600000 | 688.57 |
1657584000000 | 681.76 |
1657670400000 | 673.77 |
1657756800000 | 670.6799 |
1657843200000 | 667.65 |
1658102400000 | 667.41 |
1658188800000 | 668.75 |
1658275200000 | 671.26 |
1658361600000 | 671.53 |
1658448000000 | 669.91 |
1658707200000 | 678.19 |
1658793600000 | 683.86 |
1658880000000 | 694.27 |
1658966400000 | 701.45 |
1659052800000 | 700.72 |
1659312000000 | 696.38 |
1659398400000 | 694.49 |
1659484800000 | 699.89 |
1659571200000 | 698.0599 |
1659657600000 | 705.62 |
1659916800000 | 708.87 |
1660003200000 | 709.3099 |
1660089600000 | 706.4299 |
1660176000000 | 707.42 |
1660262400000 | 725.45 |
1660521600000 | 726.86 |
1660608000000 | 726.5 |
1660694400000 | 727.71 |
1660780800000 | 728.04 |
1660867200000 | 725.3 |
1661126400000 | 724.65 |
1661212800000 | 731.05 |
1661299200000 | 728.77 |
1661385600000 | 733.33 |
1661472000000 | 727.41 |
1661731200000 | 728.77 |
1661817600000 | 721.5 |
1661904000000 | 711.46 |
1661990400000 | 714.94 |
1662076800000 | 707.62 |
1662336000000 | 713.42 |
1662422400000 | 711.71 |
1662508800000 | 712.79 |
1662595200000 | 712.04 |
1662681600000 | 722.12 |
1662940800000 | 722.1799 |
1663027200000 | 718.4299 |
1663113600000 | 719.11 |
1663200000000 | 711.1799 |
1663286400000 | 701.05 |
1663545600000 | 712.48 |
1663632000000 | 715.48 |
1663718400000 | 715.9299 |
1663804800000 | 719.67 |
1663891200000 | 710.17 |
1664150400000 | 700.71 |
1664236800000 | 700.5599 |
1664323200000 | 695.15 |
1664409600000 | 677.1799 |
1664496000000 | 687.54 |
1664755200000 | 703.7 |
1664841600000 | 701.44 |
1664928000000 | 719.9299 |
1665014400000 | 720.22 |
1665100800000 | 708.88 |
1665360000000 | 711.6799 |
1665446400000 | 698.9299 |
1665532800000 | 694.58 |
1665619200000 | 697.82 |
1665705600000 | 688.04 |
1665964800000 | 695.15 |
1666051200000 | 701.17 |
1666137600000 | 702.48 |
1666224000000 | 703.61 |
1666310400000 | 719.97 |
1666569600000 | 690.54 |
1666656000000 | 683.8 |
1666742400000 | 674.6799 |
1666828800000 | 679.23 |
1666915200000 | 677.21 |
1667174400000 | 679.9 |
1667260800000 | 689.9299 |
1667347200000 | 682.13 |
1667433600000 | 692.64 |
1667520000000 | 706.07 |
1667779200000 | 698.6799 |
1667865600000 | 699.63 |
1667952000000 | 690.9299 |
1668038400000 | 672.38 |
1668124800000 | 687.54 |
1668384000000 | 689.8099 |
1668470400000 | 697.83 |
1668556800000 | 679.77 |
1668643200000 | 681.14 |
1668729600000 | 675.34 |
1668988800000 | 683.48 |
1669075200000 | 681.47 |
1669161600000 | 679.16 |
1669248000000 | 680.62 |
1669334400000 | 685.83 |
1669593600000 | 682.15 |
1669680000000 | 703.41 |
1669766400000 | 720.05 |
1669852800000 | 705 |
1669939200000 | 699.54 |
1670198400000 | 691.8099 |
1670284800000 | 695.38 |
1670371200000 | 686.74 |
1670457600000 | 687.09 |
1670544000000 | 690.21 |
1670803200000 | 682.3099 |
1670889600000 | 674.75 |
1670976000000 | 671.3099 |
1671062400000 | 663.3099 |
1671148800000 | 666.29 |
1671408000000 | 671.15 |
1671494400000 | 671.92 |
1671580800000 | 674.07 |
1671667200000 | 676.38 |
1671753600000 | 674.07 |
1672099200000 | 668.77 |
1672185600000 | 681.35 |
1672272000000 | 679.12 |
1672358400000 | 679.39 |
1672617600000 | 679.39 |
1672704000000 | 676.92 |
1672790400000 | 681.63 |
1672876800000 | 690.82 |
1672963200000 | 694.34 |
1673222400000 | 689.01 |
1673308800000 | 690.72 |
1673395200000 | 693.86 |
1673481600000 | 696.1 |
1673568000000 | 696.91 |
1673827200000 | 695.9 |
1673913600000 | 694.22 |
1674000000000 | 691.78 |
1674086400000 | 693.35 |
1674172800000 | 696.49 |
1674432000000 | 693.96 |
1674518400000 | 695.75 |
1674604800000 | 689.55 |
1674691200000 | 701.32 |
1674777600000 | 693.12 |
1675036800000 | 685.6 |
1675123200000 | 689.84 |
1675209600000 | 679.63 |
1675296000000 | 674.55 |
1675382400000 | 672.03 |
1675641600000 | 672.52 |
1675728000000 | 671.3 |
1675814400000 | 680.04 |
1675900800000 | 675.75 |
1675987200000 | 677.71 |
1676246400000 | 677.77 |
1676332800000 | 679.67 |
1676419200000 | 683.77 |
1676505600000 | 683.79 |
1676592000000 | 684.0599 |
1676851200000 | 685.57 |
1676937600000 | 681.77 |
1677024000000 | 679.5 |
1677110400000 | 684.9 |
1677196800000 | 677.36 |
1677456000000 | 671.4299 |
1677542400000 | 665.03 |
1678060800000 | 683.59 |
1678147200000 | 685.9 |
1678233600000 | 688.62 |
1678320000000 | 676.29 |
1678406400000 | 656.69 |
1678665600000 | 648.74 |
1678752000000 | 648.41 |
1678838400000 | 656.21 |
1678924800000 | 656.13 |
1679011200000 | 654.28 |
1679270400000 | 645.62 |
1679356800000 | 645.3099 |
1679443200000 | 643.52 |
1679529600000 | 635.9299 |
1679616000000 | 640.61 |
1679875200000 | 641.44 |
1679961600000 | 645.97 |
1680048000000 | 654.04 |
1680134400000 | 653.38 |
1680220800000 | 658.07 |
1680480000000 | 657.1799 |
1680566400000 | 651.4 |
1680652800000 | 655.66 |
1680739200000 | 655.85 |
1681171200000 | 672.98 |
1681257600000 | 672.32 |
1681344000000 | 665.33 |
1681430400000 | 670.07 |
1681689600000 | 677.83 |
1681776000000 | 673.33 |
1681862400000 | 663.64 |
1681948800000 | 662.83 |
1682035200000 | 659.14 |
1682294400000 | 655.6799 |
1682380800000 | 653.45 |
1682467200000 | 651.14 |
1682553600000 | 662.72 |
1682640000000 | 665.62 |
1682985600000 | 660.25 |
1683072000000 | 655.1799 |
1683158400000 | 665.44 |
1683244800000 | 675.1799 |
1683504000000 | 680.9 |
1683590400000 | 681.38 |
1683676800000 | 681.3099 |
1683763200000 | 681.01 |
1683849600000 | 683.9 |
1684108800000 | 691.45 |
1684195200000 | 684.9 |
1684281600000 | 683.55 |
1684368000000 | 689.1799 |
1684454400000 | 684.5 |
1684713600000 | 686.01 |
1684800000000 | 681.72 |
1684886400000 | 676.4 |
1684972800000 | 672.4299 |
1685059200000 | 680.69 |
1685318400000 | 679.97 |
1685404800000 | 671.62 |
1685491200000 | 668.63 |
1685577600000 | 668.75 |
1685664000000 | 684.67 |
1685923200000 | 686.34 |
1686009600000 | 693.6799 |
1686096000000 | 696.7 |
1686182400000 | 696.09 |
1686268800000 | 701.71 |
1686528000000 | 700.24 |
1686614400000 | 699.78 |
1686700800000 | 698.34 |
1686787200000 | 700.97 |
1686873600000 | 702.73 |
1687132800000 | 702.26 |
1687219200000 | 701.24 |
1687305600000 | 700.02 |
1687392000000 | 697.22 |
1687478400000 | 694.16 |
1687737600000 | 692.79 |
1687824000000 | 694.72 |
1687910400000 | 695.25 |
1687996800000 | 697.5599 |
1688083200000 | 700.02 |
1688342400000 | 710.86 |
1688428800000 | 710.11 |
1688515200000 | 700.79 |
1688601600000 | 687.79 |
1688688000000 | 683.3099 |
1688947200000 | 679.61 |
1689033600000 | 684.45 |
1689120000000 | 678.91 |
1689206400000 | 682.45 |
1689292800000 | 678.27 |
1689552000000 | 685.3 |
1689638400000 | 681.26 |
1689724800000 | 684.03 |
1689811200000 | 686.09 |
1689897600000 | 689.72 |
1690156800000 | 688.35 |
1690243200000 | 701.63 |
1690329600000 | 704.21 |
1690416000000 | 702.2 |
1690502400000 | 703.69 |
1690761600000 | 711.85 |
1690848000000 | 706.72 |
1690934400000 | 697.63 |
1691020800000 | 690.51 |
1691107200000 | 683.83 |
1691366400000 | 685.07 |
1691452800000 | 682.05 |
1691539200000 | 680.44 |
1691625600000 | 680.14 |
1691712000000 | 677.63 |
1691971200000 | 671.3 |
1692057600000 | 663.21 |
1692144000000 | 663.35 |
1692230400000 | 662.32 |
1692316800000 | 660.69 |
1692576000000 | 655.0599 |
1692662400000 | 660.92 |
1692748800000 | 673.77 |
1692835200000 | 668.37 |
1692921600000 | 672.29 |
1693180800000 | 676.19 |
1693267200000 | 683.57 |
1693353600000 | 675.12 |
1693440000000 | 670.57 |
1693526400000 | 681.29 |
1693785600000 | 692.74 |
1693872000000 | 691.1799 |
1693958400000 | 689.23 |
1694044800000 | 684.55 |
1694131200000 | 688.6799 |
1694390400000 | 694.78 |
1694476800000 | 696.48 |
1694563200000 | 697.4299 |
1694649600000 | 709.63 |
1694736000000 | 706.6799 |
1694995200000 | 701.66 |
1695081600000 | 702.38 |
1695168000000 | 696.46 |
1695254400000 | 687.98 |
1695340800000 | 693.76 |
1695600000000 | 691.1799 |
1695686400000 | 681.32 |
1695772800000 | 688.08 |
1695859200000 | 683.3099 |
1695945600000 | 689.16 |
1696204800000 | 690.72 |
1696291200000 | 677.32 |
1696377600000 | 675.74 |
1696464000000 | 674.2 |
1696550400000 | 682.66 |
1696809600000 | 682.25 |
1696896000000 | 686.82 |
1696982400000 | 688.99 |
1697068800000 | 694.88 |
1697155200000 | 695.48 |
1697414400000 | 695.79 |
1697500800000 | 695.24 |
1697587200000 | 690.62 |
1697673600000 | 681.22 |
1697760000000 | 674.87 |
1698019200000 | 668.62 |
1698105600000 | 670.95 |
1698192000000 | 670.1799 |
1698278400000 | 676.12 |
1698364800000 | 676.3099 |
1698624000000 | 673.48 |
1698710400000 | 673.15 |
1698796800000 | 683.09 |
1698883200000 | 687.01 |
1698969600000 | 686.54 |
1699228800000 | 690.09 |
1699315200000 | 686.98 |
1699401600000 | 682.77 |
1699488000000 | 680.4 |
1699574400000 | 684.55 |
1699833600000 | 685.09 |
1699920000000 | 687.84 |
1700006400000 | 694.85 |
1700092800000 | 690.63 |
1700179200000 | 685.76 |
1700438400000 | 690.92 |
1700524800000 | 689.54 |
1700611200000 | 694.58 |
1700697600000 | 695.02 |
1700784000000 | 689.85 |
1701043200000 | 686.6799 |
1701129600000 | 686.97 |
1701216000000 | 680.92 |
1701302400000 | 686.45 |
1701388800000 | 694.47 |
1701648000000 | 695.49 |
1701734400000 | 695.53 |
1701820800000 | 696.61 |
1701907200000 | 697.82 |
1701993600000 | 701.5 |
1702252800000 | 700.44 |
1702339200000 | 698.08 |
1702425600000 | 703.48 |
1702512000000 | 697.61 |
1702598400000 | 707.11 |
1702857600000 | 709.15 |
1702944000000 | 707.97 |
1703030400000 | 700.5 |
1703116800000 | 705.87 |
1703203200000 | 707.25 |
1703635200000 | 708.9 |
1703721600000 | 714.35 |
1703808000000 | 716.34 |
1704153600000 | 711.8099 |
1704240000000 | 714.26 |
1704326400000 | 711.82 |
1704412800000 | 710.78 |
1704672000000 | 705.14 |
1704758400000 | 701.96 |
1704844800000 | 700.98 |
1704931200000 | 708.24 |
1705017600000 | 712.07 |
1705276800000 | 712.52 |
1705363200000 | 700.11 |
1705449600000 | 685.42 |
1705536000000 | 690.2 |
1705622400000 | 687.5 |
1705881600000 | 679.64 |
1705968000000 | 687.24 |
1706054400000 | 692.25 |
1706140800000 | 706.42 |
1706227200000 | 706.88 |
1706486400000 | 715.52 |
1706572800000 | 704.75 |
1706659200000 | 707.9299 |
1706745600000 | 710.57 |
1706832000000 | 706.48 |
1707091200000 | 709.08 |
1707177600000 | 726.14 |
1707264000000 | 721.72 |
1707350400000 | 713.04 |
1707436800000 | 712.84 |
1707696000000 | 714.24 |
1707782400000 | 712.6799 |
1707868800000 | 722.3 |
1707955200000 | 723.35 |
1708041600000 | 730.58 |
1708300800000 | 728.7 |
1708387200000 | 729.9 |
1708473600000 | 737.22 |
1708560000000 | 743.71 |
1708646400000 | 740.88 |
1708905600000 | 735.22 |
1708992000000 | 740.46 |
1709078400000 | 729.92 |
1709164800000 | 727.72 |
1709251200000 | 732.39 |
1709510400000 | 727.7 |
1709596800000 | 721.73 |
1709683200000 | 726.07 |
1709769600000 | 722.96 |
1709856000000 | 716.57 |
1710115200000 | 715.55 |
1710201600000 | 727.54 |
1710288000000 | 718.3099 |
1710374400000 | 719.38 |
1710460800000 | 710.99 |
1710720000000 | 714.08 |
1710806400000 | 710.49 |
1710892800000 | 716.02 |
1710979200000 | 717.78 |
1711065600000 | 711.57 |
1711324800000 | 708.74 |
1711411200000 | 713.38 |
1711497600000 | 715.05 |
1711584000000 | 717.12 |
1711670400000 | 717.12 |
1711929600000 | 716.41 |
1712016000000 | 723.75 |
1712102400000 | 715.97 |
1712188800000 | 715.25 |
1712275200000 | 715.09 |
1712534400000 | 721.61 |
1712620800000 | 725.0599 |
1712707200000 | 728.72 |
1712793600000 | 729.15 |
1712880000000 | 722.15 |
1713139200000 | 717.34 |
1713225600000 | 709.52 |
1713312000000 | 711.27 |
1713398400000 | 714.1 |
1713484800000 | 720.95 |
1713744000000 | 728.71 |
1713830400000 | 726.9 |
1713916800000 | 730.42 |
1714003200000 | 733.42 |
1714089600000 | 742.48 |
1714348800000 | 750.73 |
1714435200000 | 745.36 |
1714521600000 | 747.55 |
1714608000000 | 758.1 |
1714694400000 | 755.54 |
1714953600000 | 755.1 |
1715040000000 | 753.71 |
1715126400000 | 750.76 |
1715212800000 | 747.21 |
1715299200000 | 759.35 |
1715558400000 | 758.48 |
1715644800000 | 754.38 |
1715731200000 | 749.88 |
1715817600000 | 764.07 |
1715904000000 | 769.28 |
1716163200000 | 770.92 |
1716249600000 | 766.33 |
1716336000000 | 764.95 |
1716422400000 | 763.47 |
1716508800000 | 759.78 |
1716768000000 | 759.66 |
1716854400000 | 755.04 |
1716940800000 | 748.01 |
1717027200000 | 742.78 |
1717113600000 | 738.89 |
1717372800000 | 755.65 |
1717459200000 | 732.28 |
1717545600000 | 740.12 |
1717632000000 | 742.75 |
1717718400000 | 745.76 |
1717977600000 | 750.92 |
1718064000000 | 746.24 |
1718150400000 | 732.0599 |
1718236800000 | 739.61 |
1718323200000 | 744.3 |
1718582400000 | 745.37 |
1718668800000 | 747.67 |
1718755200000 | 756.57 |
1718841600000 | 762.94 |
1718928000000 | 760.23 |
1719187200000 | 763.55 |
1719273600000 | 768.12 |
1719360000000 | 770.22 |
1719446400000 | 768.82 |
1719532800000 | 768.46 |
1719792000000 | 766.17 |
1719878400000 | 772.48 |
1719964800000 | 775.74 |
1720051200000 | 778.95 |
1720137600000 | 770.91 |
1720396800000 | 767.1799 |
1720483200000 | 769.27 |
1720569600000 | 769.94 |
1720656000000 | 770.36 |
1720742400000 | 777.65 |
1721001600000 | 772.7 |
1721088000000 | 772.39 |
1721174400000 | 764.85 |
1721260800000 | 765.37 |
1721347200000 | 756.05 |
1721606400000 | 761.15 |
1721692800000 | 759.8 |
1721779200000 | 751.98 |
1721865600000 | 748.99 |
1721952000000 | 753.35 |
1722211200000 | 757.44 |
1722297600000 | 753.73 |
1722384000000 | 756.25 |
1722470400000 | 752.07 |
1722556800000 | 732.97 |
1722816000000 | 717.52 |
1722902400000 | 725.39 |
1722988800000 | 732.41 |
1723075200000 | 738.89 |
1723161600000 | 748.03 |
1723420800000 | 750.45 |
1723507200000 | 751.03 |
1723593600000 | 746.23 |
1723680000000 | 756.11 |
1723766400000 | 760.61 |
1724025600000 | 765 |
1724112000000 | 759.94 |
1724198400000 | 759.41 |
1724284800000 | 755.47 |
1724371200000 | 758.01 |
1724630400000 | 764.57 |
1724716800000 | 770.32 |
1724803200000 | 769 |
1724889600000 | 768.03 |
1724976000000 | 765.79 |
1725235200000 | 762.47 |
1725321600000 | 757.21 |
1725408000000 | 758.11 |
1725494400000 | 756.33 |
1725580800000 | 746.09 |
1725840000000 | 752.4 |
1725926400000 | 750.65 |
1726012800000 | 750.07 |
1726099200000 | 754.42 |
1726185600000 | 757.77 |
1726531200000 | 762.71 |
1726617600000 | 762.79 |
1726704000000 | 769.38 |
1726790400000 | 766.23 |
1727049600000 | 769.83 |
1727136000000 | 788.15 |
1727222400000 | 793.79 |
1727308800000 | 810.1 |
1727395200000 | 807.59 |
1727654400000 | 800.5599 |
1727740800000 | 808.3099 |
1727827200000 | 834.6 |
1727913600000 | 822.92 |
1728000000000 | 833.64 |
1728259200000 | 837.05 |
1728345600000 | 807.61 |
1728432000000 | 796.38 |
1728518400000 | 811.69 |
1728604800000 | 807.58 |
1728864000000 | 820.22 |
1728950400000 | 803.91 |
1729036800000 | 810.41 |
1729123200000 | 804.48 |
1729209600000 | 813.08 |
1729468800000 | 810.52 |
1729555200000 | 809.74 |
1729641600000 | 813.63 |
1729728000000 | 812.92 |
1729814400000 | 807.98 |
1730073600000 | 815.04 |
1730160000000 | 813.3 |
1730246400000 | 800.4299 |
1730332800000 | 795.5599 |
1730419200000 | 795.95 |
1730678400000 | 794.74 |
1730764800000 | 807.35 |
1730851200000 | 814.84 |
1730937600000 | 817.03 |
1731024000000 | 813.14 |
1731283200000 | 812.37 |
1731369600000 | 803.61 |
1731456000000 | 801.63 |
1731542400000 | 798.44 |
1731628800000 | 800.82 |
1731888000000 | 808.8 |
1731974400000 | 808.26 |
1732060800000 | 813.23 |
1732147200000 | 807.58 |
1732233600000 | 820.27 |
1732492800000 | 818.03 |
1732579200000 | 817.24 |
1732665600000 | 808.79 |
1732752000000 | 804.58 |
1732838400000 | 797.95 |
1733097600000 | 807.8 |
1733184000000 | 812.51 |
1733270400000 | 814.22 |
1733356800000 | 815.52 |
1733443200000 | 815.2 |
1733702400000 | 825.8099 |
1733788800000 | 833.57 |
1733875200000 | 834.47 |
1733961600000 | 831.73 |
1734048000000 | 821.49 |
1734307200000 | 816.07 |
1734393600000 | 814.0599 |
1734480000000 | 804.6799 |
1734566400000 | 811.17 |
1734652800000 | 809 |
1734912000000 | 815.44 |
1734998400000 | 821.96 |
1735084800000 | 821.96 |
1735171200000 | 819.78 |
1735257600000 | 816.52 |
1735516800000 | 816.8 |
1735603200000 | 819.6 |
DAXglobal BRIC | |
---|---|
1 | 12.361507113473 |
Methodology
From each country ten issues are selected for the index. The word
BRIC Index consists of initial letters from the countries Brazil, Russia,
India and China. For the country China H-Shares and Red Chips are
eligible for the index. The capital markets of the countries Brazil,
Russia and India are represented by ADRs and GDRs, traded on the
New York Stock Exchange, Nasdaq, and on London Stock Exchange._x000D_
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return EUR | DE000A0C4CJ1 | D1AZ | D1AZ INDEX | .DAXBRIC |
Price EUR | DE000A0C4CK9 | D1A1 | D1A1 INDEX | .DAXBRICP |
Total Return GBP | DE000A0C4CQ6 | D1A6 | D1A6 INDEX | .DAXBRICGB |
Price GBP | DE000A0C4CR4 | D1A7 | D1A7 INDEX | .DAXBRICGBP |
Total Return USD | DE000A0C4CN3 | D1A4 | D1A4 INDEX | .DAXBRICUS |
Price USD | DE000A0C4CP8 | D1A5 | D1A5 INDEX | .DAXBRICUSP |
Net Return EUR | DE000A1A4M17 | D1AZN | D1AZN INDEX | .DAXBRICN |
Net Return GBP | DE000A1A4M25 | D1A6N | D1A6N INDEX | .DAXBRICGBN |
Net Return USD | DE000A1A4M33 | D1A4N | D1A4N INDEX | .DAXBRICUSN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 35% / 10% |
No. of components | max. 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime, 15 sec |
Calculation hours | 0:00 - 22:15 CET |
Base value/base date | 100 as of Sep. 21, 2001 |
History | tbc |
Inception date | Jun. 06, 2006 |
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 |
---|---|---|---|
CHINA CONSTRUCTION BANK CORP H | Banks | China | 9.916% |
HDFC BANK ADR | Banks | India | 9.327% |
ICBC H | Banks | China | 6.455% |
VALE ON ADR | Basic Resources | Brazil | 5.959% |
RELIANCE INDUSTRIES GDR | Energy | India | 5.693% |
ICICI BK.ADR | Banks | India | 5.586% |
BANK OF CHINA 'H' | Banks | China | 5.351% |
PTRO.BRAO.ADR | Energy | Brazil | 5.155% |
PING AN INSUR GP CO. OF CN 'H' | Insurance | China | 5.148% |
BYD 'H' | Automobiles and Parts | China | 4.936% |
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.