Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets Select 100 USD
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.8 | 0.1 | 150.7 |
STOXX Emerging Markets Total Market | 13,406.1 | 7,603.4 | 1.7 | 0.3 | 744.6 | 0.0 | 9.8 | 0.0 | 4.8 |
Supersector weighting (top 10)
Banks | 32.4 |
---|---|
Energy | 10.7 |
Utilities | 9.3 |
Basic Resources | 5.6 |
Telecommunications | 5.1 |
Insurance | 4.5 |
Industrial Goods and Services | 4.5 |
Real Estate | 4.3 |
Financial Services | 4.1 |
Food, Beverage and Tobacco | 4.0 |
Country weighting
China | 32.0 |
---|---|
Thailand | 14.9 |
Brazil | 12.2 |
South Korea | 10.7 |
Indonesia | 6.2 |
Taiwan | 4.7 |
Malaysia | 3.9 |
Czech Republic | 3.9 |
Chile | 3.1 |
Greece | 2.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets Select 100 USD | -1.7 | 19.2 | 24.0 | 32.0 | 53.8 | N/A | N/A | 24.4 | 9.8 | 9.1 |
STOXX Emerging Markets Total Market | -3.0 | 6.8 | 12.8 | 8.8 | 38.1 | N/A | N/A | 13.0 | 2.9 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets Select 100 USD | N/A | N/A | 11.8 | 12.0 | 13.8 | N/A | N/A | 1.5 | 0.6 | 0.5 |
STOXX Emerging Markets Total Market | N/A | N/A | 12.9 | 14.2 | 16.8 | N/A | N/A | 0.7 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets Select 100 USD | 0.7 | 0.7 | 0.7 | 0.8 | 0.9 | 9.0 | 9.2 | 9.0 | 7.5 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets Select 100 USD | 0.6 | 0.7 | 0.7 | 0.7 | 0.7 | 1.9 | 1.3 | 1.0 | 0.7 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Emerging Markets Select 100 USD
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Emerging Markets Select 100 USD | 7.2 | 6.9 | 6.9 | 6.9 | 0.7 | 7.4 | 0.3 | 10.8 |
STOXX Emerging Markets Total Market | 14.7 | 13.4 | 12.9 | 12.9 | 1.7 | 2.7 | 0.7 | 15.6 |
Performance and annual returns
STOXX Emerging Markets Select 100 USD | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.61 |
1087948800000 | 100.58 |
1088035200000 | 101.82 |
1088121600000 | 102.03 |
1088380800000 | 101.97 |
1088467200000 | 102.41 |
1088553600000 | 103.11 |
1088640000000 | 103.98 |
1088726400000 | 103.68 |
1088985600000 | 103.6 |
1089072000000 | 103.73 |
1089158400000 | 104.39 |
1089244800000 | 103.9 |
1089331200000 | 104.47 |
1089590400000 | 104.58 |
1089676800000 | 104.41 |
1089763200000 | 103.66 |
1089849600000 | 103.38 |
1089936000000 | 103.82 |
1090195200000 | 103.71 |
1090281600000 | 102.49 |
1090368000000 | 102.71 |
1090454400000 | 101.98 |
1090540800000 | 101.32 |
1090800000000 | 100.81 |
1090886400000 | 101.12 |
1090972800000 | 101.62 |
1091059200000 | 101.73 |
1091145600000 | 102.11 |
1091404800000 | 101.43 |
1091491200000 | 101.39 |
1091577600000 | 101.01 |
1091664000000 | 101.43 |
1091750400000 | 101.36 |
1092009600000 | 101.83 |
1092096000000 | 102.14 |
1092182400000 | 101.51 |
1092268800000 | 101.28 |
1092355200000 | 101.49 |
1092614400000 | 101.49 |
1092700800000 | 102 |
1092787200000 | 102.4 |
1092873600000 | 103.43 |
1092960000000 | 103.73 |
1093219200000 | 103.62 |
1093305600000 | 103.95 |
1093392000000 | 104.1 |
1093478400000 | 105.24 |
1093564800000 | 105.09 |
1093824000000 | 105.38 |
1093910400000 | 105.76 |
1093996800000 | 106.45 |
1094083200000 | 107.11 |
1094169600000 | 106.82 |
1094428800000 | 107.22 |
1094515200000 | 107.51 |
1094601600000 | 107.82 |
1094688000000 | 108.14 |
1094774400000 | 108.27 |
1095033600000 | 109.06 |
1095120000000 | 109.93 |
1095206400000 | 109.95 |
1095292800000 | 110.65 |
1095379200000 | 110.49 |
1095638400000 | 111.63 |
1095724800000 | 112.33 |
1095811200000 | 112.22 |
1095897600000 | 111.66 |
1095984000000 | 111.54 |
1096243200000 | 110.94 |
1096329600000 | 110.9 |
1096416000000 | 110.94 |
1096502400000 | 111.47 |
1096588800000 | 113.44 |
1096848000000 | 115.28 |
1096934400000 | 115.22 |
1097020800000 | 114.48 |
1097107200000 | 114.95 |
1097193600000 | 115.73 |
1097452800000 | 115.9 |
1097539200000 | 114.2 |
1097625600000 | 113.68 |
1097712000000 | 111.91 |
1097798400000 | 112.31 |
1098057600000 | 112.29 |
1098144000000 | 112.81 |
1098230400000 | 112.28 |
1098316800000 | 112.94 |
1098403200000 | 113.17 |
1098662400000 | 112.28 |
1098748800000 | 112.22 |
1098835200000 | 112.91 |
1098921600000 | 113.72 |
1099008000000 | 113.7 |
1099267200000 | 113.74 |
1099353600000 | 114.83 |
1099440000000 | 115.77 |
1099526400000 | 116.29 |
1099612800000 | 117.3 |
1099872000000 | 117 |
1099958400000 | 117.24 |
1100044800000 | 117.72 |
1100131200000 | 117.38 |
1100217600000 | 118.7 |
1100476800000 | 118.67 |
1100563200000 | 118.34 |
1100649600000 | 120.09 |
1100736000000 | 119.96 |
1100822400000 | 119.92 |
1101081600000 | 119.15 |
1101168000000 | 120.02 |
1101254400000 | 121.2 |
1101340800000 | 121.44 |
1101427200000 | 121.32 |
1101686400000 | 121.75 |
1101772800000 | 122.61 |
1101859200000 | 122.92 |
1101945600000 | 124.42 |
1102032000000 | 124.73 |
1102291200000 | 125.14 |
1102377600000 | 124.52 |
1102464000000 | 123.41 |
1102550400000 | 122.87 |
1102636800000 | 122.21 |
1102896000000 | 123.4 |
1102982400000 | 124.14 |
1103068800000 | 125.23 |
1103155200000 | 125.64 |
1103241600000 | 125.73 |
1103500800000 | 126.39 |
1103587200000 | 126.53 |
1103673600000 | 126.8 |
1103760000000 | 126.98 |
1103846400000 | 126.91 |
1104105600000 | 127.11 |
1104192000000 | 127.71 |
1104278400000 | 128.89 |
1104364800000 | 129.38 |
1104451200000 | 130.39 |
1104710400000 | 130.44 |
1104796800000 | 129.05 |
1104883200000 | 128.06 |
1104969600000 | 127.14 |
1105056000000 | 127.27 |
1105315200000 | 126.97 |
1105401600000 | 127.35 |
1105488000000 | 127.27 |
1105574400000 | 128.22 |
1105660800000 | 128.53 |
1105920000000 | 128.59 |
1106006400000 | 127.79 |
1106092800000 | 128.26 |
1106179200000 | 127.08 |
1106265600000 | 127.1 |
1106524800000 | 126.78 |
1106611200000 | 126.49 |
1106697600000 | 127.25 |
1106784000000 | 127.15 |
1106870400000 | 128.1 |
1107129600000 | 129.5 |
1107216000000 | 129.06 |
1107302400000 | 129.64 |
1107388800000 | 130.43 |
1107475200000 | 131.44 |
1107734400000 | 131.84 |
1107820800000 | 131.33 |
1107907200000 | 131.47 |
1107993600000 | 131.64 |
1108080000000 | 131.92 |
1108339200000 | 133.23 |
1108425600000 | 133.86 |
1108512000000 | 133.67 |
1108598400000 | 134.12 |
1108684800000 | 134.64 |
1108944000000 | 135.43 |
1109030400000 | 136.11 |
1109116800000 | 135.68 |
1109203200000 | 136.34 |
1109289600000 | 137.28 |
1109548800000 | 137.79 |
1109635200000 | 138.13 |
1109721600000 | 137.37 |
1109808000000 | 137.82 |
1109894400000 | 138.45 |
1110153600000 | 139.39 |
1110240000000 | 138.76 |
1110326400000 | 139.24 |
1110412800000 | 138.8 |
1110499200000 | 138.78 |
1110758400000 | 137.72 |
1110844800000 | 135.93 |
1110931200000 | 135.46 |
1111017600000 | 135.23 |
1111104000000 | 135.55 |
1111363200000 | 134.71 |
1111449600000 | 134.22 |
1111536000000 | 132.71 |
1111622400000 | 132.01 |
1112054400000 | 130.82 |
1112140800000 | 130.94 |
1112227200000 | 132.39 |
1112313600000 | 133.62 |
1112572800000 | 132.06 |
1112659200000 | 132.49 |
1112745600000 | 132.81 |
1112832000000 | 132.74 |
1112918400000 | 132.69 |
1113177600000 | 132.72 |
1113264000000 | 132.45 |
1113350400000 | 132.94 |
1113436800000 | 131.21 |
1113523200000 | 130.17 |
1113782400000 | 128.23 |
1113868800000 | 129.52 |
1113955200000 | 130.1 |
1114041600000 | 130.19 |
1114128000000 | 130.82 |
1114387200000 | 130.87 |
1114473600000 | 130.69 |
1114560000000 | 130.08 |
1114646400000 | 129.16 |
1114732800000 | 129.29 |
1114992000000 | 129.61 |
1115078400000 | 130.03 |
1115164800000 | 131.56 |
1115251200000 | 132.4 |
1115337600000 | 132.66 |
1115596800000 | 132.1 |
1115683200000 | 131.65 |
1115769600000 | 130.95 |
1115856000000 | 130.35 |
1115942400000 | 130.19 |
1116201600000 | 129.25 |
1116288000000 | 129.05 |
1116374400000 | 129.71 |
1116460800000 | 130.41 |
1116547200000 | 129.83 |
1116806400000 | 129.39 |
1116892800000 | 129.45 |
1116979200000 | 128.73 |
1117065600000 | 128.93 |
1117152000000 | 130.09 |
1117411200000 | 130.37 |
1117497600000 | 129.79 |
1117584000000 | 129.26 |
1117670400000 | 130.16 |
1117756800000 | 131.26 |
1118016000000 | 131.7 |
1118102400000 | 131.64 |
1118188800000 | 131.99 |
1118275200000 | 131.5 |
1118361600000 | 131.87 |
1118620800000 | 131.75 |
1118707200000 | 131.97 |
1118793600000 | 132.85 |
1118880000000 | 133.22 |
1118966400000 | 133.83 |
1119225600000 | 133.75 |
1119312000000 | 134.17 |
1119398400000 | 135.21 |
1119484800000 | 135.17 |
1119571200000 | 134.85 |
1119830400000 | 134.49 |
1119916800000 | 134.32 |
1120003200000 | 133.89 |
1120089600000 | 133.64 |
1120176000000 | 134.04 |
1120435200000 | 133.65 |
1120521600000 | 132.77 |
1120608000000 | 132.81 |
1120694400000 | 131.78 |
1120780800000 | 131.86 |
1121040000000 | 133.27 |
1121126400000 | 134.55 |
1121212800000 | 134.78 |
1121299200000 | 135.75 |
1121385600000 | 135.77 |
1121644800000 | 136.2 |
1121731200000 | 136.52 |
1121817600000 | 136.84 |
1121904000000 | 137.36 |
1121990400000 | 138.47 |
1122249600000 | 138.7 |
1122336000000 | 137.93 |
1122422400000 | 138.02 |
1122508800000 | 138.5 |
1122595200000 | 138.38 |
1122854400000 | 139.11 |
1122940800000 | 140.39 |
1123027200000 | 141.17 |
1123113600000 | 141.36 |
1123200000000 | 140.84 |
1123459200000 | 140.25 |
1123545600000 | 140.47 |
1123632000000 | 141.12 |
1123718400000 | 141.21 |
1123804800000 | 141.3 |
1124064000000 | 140.44 |
1124150400000 | 140.03 |
1124236800000 | 139.53 |
1124323200000 | 138.51 |
1124409600000 | 137.97 |
1124668800000 | 139.13 |
1124755200000 | 139.06 |
1124841600000 | 138.06 |
1124928000000 | 138.34 |
1125014400000 | 138.76 |
1125273600000 | 137.29 |
1125360000000 | 137.36 |
1125446400000 | 137.89 |
1125532800000 | 139.35 |
1125619200000 | 140.85 |
1125878400000 | 140.88 |
1125964800000 | 140.91 |
1126051200000 | 141.36 |
1126137600000 | 141.64 |
1126224000000 | 141.79 |
1126483200000 | 141.69 |
1126569600000 | 141.26 |
1126656000000 | 141.46 |
1126742400000 | 141.47 |
1126828800000 | 141.41 |
1127088000000 | 141.4 |
1127174400000 | 141.9 |
1127260800000 | 141.97 |
1127347200000 | 140.74 |
1127433600000 | 140.16 |
1127692800000 | 140.58 |
1127779200000 | 140.84 |
1127865600000 | 141.05 |
1127952000000 | 142.41 |
1128038400000 | 143.85 |
1128297600000 | 143.9 |
1128384000000 | 143.93 |
1128470400000 | 143.1 |
1128556800000 | 141.22 |
1128643200000 | 141.08 |
1128902400000 | 141.37 |
1128988800000 | 141.8 |
1129075200000 | 140.87 |
1129161600000 | 138.96 |
1129248000000 | 139.04 |
1129507200000 | 138.16 |
1129593600000 | 137.4 |
1129680000000 | 135.2 |
1129766400000 | 135.16 |
1129852800000 | 135.44 |
1130112000000 | 135.23 |
1130198400000 | 135.32 |
1130284800000 | 135.46 |
1130371200000 | 134.21 |
1130457600000 | 133.93 |
1130716800000 | 135.43 |
1130803200000 | 136.13 |
1130889600000 | 137.52 |
1130976000000 | 137.7 |
1131062400000 | 137.13 |
1131321600000 | 136.83 |
1131408000000 | 137.02 |
1131494400000 | 138.23 |
1131580800000 | 138.35 |
1131667200000 | 139.49 |
1131926400000 | 139.51 |
1132012800000 | 138.84 |
1132099200000 | 139 |
1132185600000 | 139.78 |
1132272000000 | 140.51 |
1132531200000 | 140.46 |
1132617600000 | 139.76 |
1132704000000 | 140.98 |
1132790400000 | 141.06 |
1132876800000 | 141.17 |
1133136000000 | 141.61 |
1133222400000 | 141.49 |
1133308800000 | 141.72 |
1133395200000 | 141.95 |
1133481600000 | 142.78 |
1133740800000 | 143.33 |
1133827200000 | 144.2 |
1133913600000 | 143.89 |
1134000000000 | 142.83 |
1134086400000 | 143.06 |
1134345600000 | 143.8 |
1134432000000 | 143.65 |
1134518400000 | 143.96 |
1134604800000 | 144.13 |
1134691200000 | 145.05 |
1134950400000 | 146.05 |
1135036800000 | 146.11 |
1135123200000 | 146.33 |
1135209600000 | 145.91 |
1135296000000 | 146.73 |
1135641600000 | 146.76 |
1135728000000 | 146.77 |
1135814400000 | 147.83 |
1135900800000 | 147.85 |
1136160000000 | 146.93 |
1136246400000 | 148.73 |
1136332800000 | 151.75 |
1136419200000 | 153.6 |
1136505600000 | 154.67 |
1136764800000 | 155.92 |
1136851200000 | 155.21 |
1136937600000 | 155.7 |
1137024000000 | 156.82 |
1137110400000 | 155.5 |
1137369600000 | 155.4 |
1137456000000 | 154.16 |
1137542400000 | 151.95 |
1137628800000 | 153.36 |
1137715200000 | 153.58 |
1137974400000 | 152.91 |
1138060800000 | 153.89 |
1138147200000 | 155.03 |
1138233600000 | 155.02 |
1138320000000 | 155.45 |
1138579200000 | 155.36 |
1138665600000 | 155.61 |
1138752000000 | 155.64 |
1138838400000 | 154.91 |
1138924800000 | 155.4 |
1139184000000 | 157.41 |
1139270400000 | 157.07 |
1139356800000 | 155.35 |
1139443200000 | 155.83 |
1139529600000 | 156.78 |
1139788800000 | 155.82 |
1139875200000 | 155.77 |
1139961600000 | 156.03 |
1140048000000 | 156.78 |
1140134400000 | 157.92 |
1140393600000 | 158 |
1140480000000 | 157.26 |
1140566400000 | 156.51 |
1140652800000 | 157.16 |
1140739200000 | 158.12 |
1140998400000 | 159.56 |
1141084800000 | 158.27 |
1141171200000 | 159.19 |
1141257600000 | 159.83 |
1141344000000 | 158.28 |
1141603200000 | 157.78 |
1141689600000 | 154.69 |
1141776000000 | 153.12 |
1141862400000 | 153.92 |
1141948800000 | 153.93 |
1142208000000 | 154.04 |
1142294400000 | 153.84 |
1142380800000 | 155.07 |
1142467200000 | 155.3 |
1142553600000 | 156.01 |
1142812800000 | 156.24 |
1142899200000 | 155.01 |
1142985600000 | 154.52 |
1143072000000 | 154.27 |
1143158400000 | 155.39 |
1143417600000 | 155.99 |
1143504000000 | 155.19 |
1143590400000 | 155.33 |
1143676800000 | 157.46 |
1143763200000 | 158.34 |
1144022400000 | 159.78 |
1144108800000 | 161.53 |
1144195200000 | 162.57 |
1144281600000 | 163.23 |
1144368000000 | 163.07 |
1144627200000 | 163.01 |
1144713600000 | 162.4 |
1144800000000 | 162.47 |
1144886400000 | 162.46 |
1145318400000 | 166.22 |
1145404800000 | 166.41 |
1145491200000 | 167.18 |
1145577600000 | 166.93 |
1145836800000 | 167.87 |
1145923200000 | 167.58 |
1146009600000 | 169.3 |
1146096000000 | 170.13 |
1146182400000 | 170.66 |
1146441600000 | 171.04 |
1146528000000 | 171.9 |
1146614400000 | 172.68 |
1146700800000 | 173.77 |
1146787200000 | 175.36 |
1147046400000 | 177.75 |
1147132800000 | 177.48 |
1147219200000 | 176.75 |
1147305600000 | 175.86 |
1147392000000 | 173.76 |
1147651200000 | 168.87 |
1147737600000 | 167.78 |
1147824000000 | 167.59 |
1147910400000 | 163.97 |
1147996800000 | 163.34 |
1148256000000 | 157.91 |
1148342400000 | 159.11 |
1148428800000 | 156.91 |
1148515200000 | 157.44 |
1148601600000 | 159.66 |
1148860800000 | 159.7 |
1148947200000 | 156.92 |
1149033600000 | 157.04 |
1149120000000 | 157.6 |
1149206400000 | 159.4 |
1149465600000 | 157.03 |
1149552000000 | 154.82 |
1149638400000 | 152.59 |
1149724800000 | 148.15 |
1149811200000 | 149.46 |
1150070400000 | 147.58 |
1150156800000 | 144.01 |
1150243200000 | 144.85 |
1150329600000 | 146.21 |
1150416000000 | 148.78 |
1150675200000 | 147.83 |
1150761600000 | 146 |
1150848000000 | 146.13 |
1150934400000 | 146.96 |
1151020800000 | 146.13 |
1151280000000 | 146.7 |
1151366400000 | 147.51 |
1151452800000 | 148.24 |
1151539200000 | 149.9 |
1151625600000 | 152.4 |
1151884800000 | 153.41 |
1151971200000 | 154.49 |
1152057600000 | 152.13 |
1152144000000 | 152.8 |
1152230400000 | 153.54 |
1152489600000 | 154.43 |
1152576000000 | 153.83 |
1152662400000 | 153.85 |
1152748800000 | 151.35 |
1152835200000 | 148.66 |
1153094400000 | 145.63 |
1153180800000 | 146.82 |
1153267200000 | 147.77 |
1153353600000 | 150.07 |
1153440000000 | 150.13 |
1153699200000 | 150.06 |
1153785600000 | 151.16 |
1153872000000 | 151.7 |
1153958400000 | 153.37 |
1154044800000 | 153.3 |
1154304000000 | 153.7 |
1154390400000 | 152.56 |
1154476800000 | 153.68 |
1154563200000 | 154 |
1154649600000 | 154.89 |
1154908800000 | 154.9 |
1154995200000 | 155.16 |
1155081600000 | 156.29 |
1155168000000 | 155.97 |
1155254400000 | 155.75 |
1155513600000 | 155.84 |
1155600000000 | 156.36 |
1155686400000 | 157.67 |
1155772800000 | 158.1 |
1155859200000 | 158.01 |
1156118400000 | 156.57 |
1156204800000 | 157 |
1156291200000 | 156.33 |
1156377600000 | 155.54 |
1156464000000 | 155.66 |
1156723200000 | 155.51 |
1156809600000 | 156.54 |
1156896000000 | 158.01 |
1156982400000 | 158.22 |
1157068800000 | 159.07 |
1157328000000 | 161.12 |
1157414400000 | 161.2 |
1157500800000 | 159.89 |
1157587200000 | 158.95 |
1157673600000 | 159.02 |
1157932800000 | 158.13 |
1158019200000 | 158.81 |
1158105600000 | 160.2 |
1158192000000 | 160.29 |
1158278400000 | 160.96 |
1158537600000 | 164.25 |
1158624000000 | 164.01 |
1158710400000 | 163.43 |
1158796800000 | 163.74 |
1158883200000 | 163.05 |
1159142400000 | 164.04 |
1159228800000 | 164.54 |
1159315200000 | 165.58 |
1159401600000 | 164.83 |
1159488000000 | 164.68 |
1159747200000 | 166.39 |
1159833600000 | 166.21 |
1159920000000 | 165.46 |
1160006400000 | 167.64 |
1160092800000 | 167.51 |
1160352000000 | 167.41 |
1160438400000 | 167.85 |
1160524800000 | 168.51 |
1160611200000 | 169.2 |
1160697600000 | 170.73 |
1160956800000 | 171.8 |
1161043200000 | 170.67 |
1161129600000 | 170.61 |
1161216000000 | 170.51 |
1161302400000 | 171.64 |
1161561600000 | 171.56 |
1161648000000 | 172.2 |
1161734400000 | 171.84 |
1161820800000 | 172.39 |
1161907200000 | 172.11 |
1162166400000 | 171.06 |
1162252800000 | 171.9 |
1162339200000 | 172.64 |
1162425600000 | 174.21 |
1162512000000 | 176.4 |
1162771200000 | 176.45 |
1162857600000 | 178.49 |
1162944000000 | 178.35 |
1163030400000 | 178.22 |
1163116800000 | 178.21 |
1163376000000 | 178.57 |
1163462400000 | 179.67 |
1163548800000 | 179.68 |
1163635200000 | 179.98 |
1163721600000 | 179.75 |
1163980800000 | 178.5 |
1164067200000 | 179.21 |
1164153600000 | 180.81 |
1164240000000 | 182.47 |
1164326400000 | 182.9 |
1164585600000 | 184.39 |
1164672000000 | 183.27 |
1164758400000 | 185.38 |
1164844800000 | 187.92 |
1164931200000 | 189.55 |
1165190400000 | 191.97 |
1165276800000 | 191.34 |
1165363200000 | 192.84 |
1165449600000 | 192.81 |
1165536000000 | 192.57 |
1165795200000 | 192.75 |
1165881600000 | 191.55 |
1165968000000 | 191.01 |
1166054400000 | 191.97 |
1166140800000 | 193.03 |
1166400000000 | 194.46 |
1166486400000 | 193.88 |
1166572800000 | 195.56 |
1166659200000 | 194.73 |
1166745600000 | 195.21 |
1167177600000 | 197.94 |
1167264000000 | 197.95 |
1167350400000 | 200.12 |
1167696000000 | 203.24 |
1167782400000 | 202.17 |
1167868800000 | 200.72 |
1167955200000 | 198.03 |
1168214400000 | 196.97 |
1168300800000 | 198.27 |
1168387200000 | 196.28 |
1168473600000 | 193.87 |
1168560000000 | 196.41 |
1168819200000 | 196.5 |
1168905600000 | 197 |
1168992000000 | 197.94 |
1169078400000 | 198.74 |
1169164800000 | 199.2 |
1169424000000 | 199.51 |
1169510400000 | 200.42 |
1169596800000 | 201.91 |
1169683200000 | 200.18 |
1169769600000 | 198.79 |
1170028800000 | 197.34 |
1170115200000 | 197.86 |
1170201600000 | 197.63 |
1170288000000 | 198.33 |
1170374400000 | 199.31 |
1170633600000 | 199.61 |
1170720000000 | 201.43 |
1170806400000 | 201.09 |
1170892800000 | 201.18 |
1170979200000 | 200.96 |
1171238400000 | 199.36 |
1171324800000 | 200.05 |
1171411200000 | 202.24 |
1171497600000 | 202.88 |
1171584000000 | 202.71 |
1171843200000 | 202.93 |
1171929600000 | 203.1 |
1172016000000 | 203.25 |
1172102400000 | 203.8 |
1172188800000 | 203.78 |
1172448000000 | 205.71 |
1172534400000 | 202.64 |
1172620800000 | 203.05 |
1172707200000 | 199.44 |
1172793600000 | 199.96 |
1173052800000 | 192.81 |
1173139200000 | 195.5 |
1173225600000 | 196.51 |
1173312000000 | 199.46 |
1173398400000 | 199.46 |
1173657600000 | 200.63 |
1173744000000 | 200.57 |
1173830400000 | 198.84 |
1173916800000 | 201.29 |
1174003200000 | 201.53 |
1174262400000 | 202.69 |
1174348800000 | 202.99 |
1174435200000 | 204.14 |
1174521600000 | 206.93 |
1174608000000 | 207.85 |
1174867200000 | 208.77 |
1174953600000 | 207.59 |
1175040000000 | 206.32 |
1175126400000 | 208.22 |
1175212800000 | 209.3 |
1175472000000 | 209.93 |
1175558400000 | 211.33 |
1175644800000 | 212.71 |
1175731200000 | 212.93 |
1176163200000 | 215.85 |
1176249600000 | 216.1 |
1176336000000 | 216.22 |
1176422400000 | 214.66 |
1176681600000 | 217.2 |
1176768000000 | 215.16 |
1176854400000 | 215.76 |
1176940800000 | 213.82 |
1177027200000 | 215 |
1177286400000 | 215.69 |
1177372800000 | 216.13 |
1177459200000 | 215.42 |
1177545600000 | 215.38 |
1177632000000 | 213.87 |
1177891200000 | 211.89 |
1177977600000 | 211.87 |
1178064000000 | 211.53 |
1178150400000 | 211.26 |
1178236800000 | 214.21 |
1178496000000 | 215.36 |
1178582400000 | 214.44 |
1178668800000 | 214.75 |
1178755200000 | 215.38 |
1178841600000 | 214.81 |
1179100800000 | 215.62 |
1179187200000 | 215.16 |
1179273600000 | 215.86 |
1179360000000 | 216.1 |
1179446400000 | 215.76 |
1179705600000 | 218.21 |
1179792000000 | 219.24 |
1179878400000 | 220.22 |
1179964800000 | 219.67 |
1180051200000 | 219.57 |
1180310400000 | 219.58 |
1180396800000 | 220.51 |
1180483200000 | 219.4 |
1180569600000 | 219.48 |
1180656000000 | 222.42 |
1180915200000 | 223.08 |
1181001600000 | 223.37 |
1181088000000 | 222.28 |
1181174400000 | 222.16 |
1181260800000 | 221.41 |
1181520000000 | 223.08 |
1181606400000 | 223.27 |
1181692800000 | 223.88 |
1181779200000 | 225.06 |
1181865600000 | 227.24 |
1182124800000 | 228.46 |
1182211200000 | 228.63 |
1182297600000 | 231.96 |
1182384000000 | 234.46 |
1182470400000 | 234.51 |
1182729600000 | 235.1 |
1182816000000 | 234.27 |
1182902400000 | 234.12 |
1182988800000 | 235.67 |
1183075200000 | 236.04 |
1183334400000 | 238.58 |
1183420800000 | 240.27 |
1183507200000 | 241.15 |
1183593600000 | 241.98 |
1183680000000 | 242.79 |
1183939200000 | 245.37 |
1184025600000 | 245.58 |
1184112000000 | 244.56 |
1184198400000 | 247.28 |
1184284800000 | 249.88 |
1184544000000 | 250.5 |
1184630400000 | 251.84 |
1184716800000 | 252.15 |
1184803200000 | 252.42 |
1184889600000 | 253.77 |
1185148800000 | 256.35 |
1185235200000 | 258.2 |
1185321600000 | 257.73 |
1185408000000 | 253.42 |
1185494400000 | 245.75 |
1185753600000 | 245.52 |
1185840000000 | 250.08 |
1185926400000 | 243.04 |
1186012800000 | 242.87 |
1186099200000 | 243.47 |
1186358400000 | 241.41 |
1186444800000 | 242.02 |
1186531200000 | 246.95 |
1186617600000 | 245.35 |
1186704000000 | 240.56 |
1186963200000 | 241.99 |
1187049600000 | 239.44 |
1187136000000 | 231.31 |
1187222400000 | 220.9 |
1187308800000 | 220.21 |
1187568000000 | 230.11 |
1187654400000 | 228.56 |
1187740800000 | 230.97 |
1187827200000 | 235.02 |
1187913600000 | 235.22 |
1188172800000 | 236.56 |
1188259200000 | 235.21 |
1188345600000 | 235.53 |
1188432000000 | 237.96 |
1188518400000 | 243.29 |
1188777600000 | 244.67 |
1188864000000 | 244.06 |
1188950400000 | 242.72 |
1189036800000 | 244.72 |
1189123200000 | 243.57 |
1189382400000 | 241.92 |
1189468800000 | 243.16 |
1189555200000 | 243.19 |
1189641600000 | 242.22 |
1189728000000 | 243.65 |
1189987200000 | 241.36 |
1190073600000 | 242.66 |
1190160000000 | 245.5 |
1190246400000 | 247.1 |
1190332800000 | 250.71 |
1190592000000 | 251.34 |
1190678400000 | 250.97 |
1190764800000 | 253.65 |
1190851200000 | 257.06 |
1190937600000 | 256.45 |
1191196800000 | 259.65 |
1191283200000 | 261.47 |
1191369600000 | 262.31 |
1191456000000 | 261.95 |
1191542400000 | 263.29 |
1191801600000 | 263.63 |
1191888000000 | 262.77 |
1191974400000 | 263.39 |
1192060800000 | 266.1 |
1192147200000 | 263.59 |
1192406400000 | 263.3 |
1192492800000 | 262 |
1192579200000 | 263.4 |
1192665600000 | 264.02 |
1192752000000 | 262.87 |
1193011200000 | 258.29 |
1193097600000 | 261.9 |
1193184000000 | 264.68 |
1193270400000 | 265.35 |
1193356800000 | 269.03 |
1193616000000 | 271.75 |
1193702400000 | 270.14 |
1193788800000 | 270.32 |
1193875200000 | 269.06 |
1193961600000 | 266.63 |
1194220800000 | 265.81 |
1194307200000 | 267.76 |
1194393600000 | 267.52 |
1194480000000 | 263.48 |
1194566400000 | 264.18 |
1194825600000 | 257.48 |
1194912000000 | 259.82 |
1194998400000 | 262.88 |
1195084800000 | 260.75 |
1195171200000 | 258.81 |
1195430400000 | 257.36 |
1195516800000 | 256.92 |
1195603200000 | 251.92 |
1195689600000 | 251.68 |
1195776000000 | 250.75 |
1196035200000 | 252.13 |
1196121600000 | 249.28 |
1196208000000 | 251.01 |
1196294400000 | 254.27 |
1196380800000 | 255.46 |
1196640000000 | 257.41 |
1196726400000 | 258.41 |
1196812800000 | 260.48 |
1196899200000 | 261.59 |
1196985600000 | 262.3 |
1197244800000 | 260.92 |
1197331200000 | 260.16 |
1197417600000 | 258.67 |
1197504000000 | 254.83 |
1197590400000 | 253.16 |
1197849600000 | 247.08 |
1197936000000 | 245.87 |
1198022400000 | 247.2 |
1198108800000 | 245.41 |
1198195200000 | 247.07 |
1198454400000 | 250.55 |
1198713600000 | 254.53 |
1198800000000 | 256.49 |
1199059200000 | 257.96 |
1199232000000 | 254.21 |
1199318400000 | 252.57 |
1199404800000 | 252.76 |
1199664000000 | 248.25 |
1199750400000 | 251.26 |
1199836800000 | 252.67 |
1199923200000 | 252.05 |
1200009600000 | 251.78 |
1200268800000 | 256.14 |
1200355200000 | 257.88 |
1200441600000 | 251.21 |
1200528000000 | 250.53 |
1200614400000 | 250.99 |
1200873600000 | 246.51 |
1200960000000 | 237.43 |
1201046400000 | 237.02 |
1201132800000 | 240.64 |
1201219200000 | 243.11 |
1201478400000 | 238.86 |
1201564800000 | 241.4 |
1201651200000 | 240.64 |
1201737600000 | 240.17 |
1201824000000 | 243.45 |
1202083200000 | 244.46 |
1202169600000 | 242.56 |
1202256000000 | 241.27 |
1202342400000 | 240.4 |
1202428800000 | 240.33 |
1202688000000 | 240.19 |
1202774400000 | 241.2 |
1202860800000 | 242.82 |
1202947200000 | 247.8 |
1203033600000 | 246.92 |
1203292800000 | 247.5 |
1203379200000 | 249.95 |
1203465600000 | 246.02 |
1203552000000 | 248.75 |
1203638400000 | 249.56 |
1203897600000 | 253.47 |
1203984000000 | 255.69 |
1204070400000 | 260.48 |
1204156800000 | 259.65 |
1204243200000 | 257.52 |
1204502400000 | 254 |
1204588800000 | 257.13 |
1204675200000 | 259.14 |
1204761600000 | 261.18 |
1204848000000 | 256.71 |
1205107200000 | 251.54 |
1205193600000 | 256.16 |
1205280000000 | 257.6 |
1205366400000 | 253.57 |
1205452800000 | 252.05 |
1205712000000 | 246.8 |
1205798400000 | 250.48 |
1205884800000 | 251.75 |
1205971200000 | 253.04 |
1206403200000 | 264.2 |
1206489600000 | 264.78 |
1206576000000 | 263.36 |
1206662400000 | 262.59 |
1206921600000 | 263.19 |
1207008000000 | 263.52 |
1207094400000 | 266.37 |
1207180800000 | 266 |
1207267200000 | 266.54 |
1207526400000 | 268.98 |
1207612800000 | 267.88 |
1207699200000 | 267.72 |
1207785600000 | 271.07 |
1207872000000 | 270.72 |
1208131200000 | 269.7 |
1208217600000 | 270.68 |
1208304000000 | 274.07 |
1208390400000 | 275.35 |
1208476800000 | 276.17 |
1208736000000 | 276.58 |
1208822400000 | 275.72 |
1208908800000 | 274.89 |
1208995200000 | 274.57 |
1209081600000 | 273.56 |
1209340800000 | 274.69 |
1209427200000 | 271.64 |
1209513600000 | 273.95 |
1209600000000 | 273.63 |
1209686400000 | 274.84 |
1209945600000 | 268.32 |
1210032000000 | 268.63 |
1210118400000 | 268.03 |
1210204800000 | 264.62 |
1210291200000 | 264.45 |
1210550400000 | 263.87 |
1210636800000 | 264.79 |
1210723200000 | 263.65 |
1210809600000 | 266.15 |
1210896000000 | 269.57 |
1211155200000 | 270.93 |
1211241600000 | 267 |
1211328000000 | 266.35 |
1211414400000 | 265.4 |
1211500800000 | 262.89 |
1211760000000 | 261.87 |
1211846400000 | 262.47 |
1211932800000 | 261.7 |
1212019200000 | 261.3 |
1212105600000 | 261.07 |
1212364800000 | 262.41 |
1212451200000 | 260.89 |
1212537600000 | 260.97 |
1212624000000 | 261.64 |
1212710400000 | 260.78 |
1212969600000 | 257.75 |
1213056000000 | 252.75 |
1213142400000 | 251.4 |
1213228800000 | 247.45 |
1213315200000 | 247.27 |
1213574400000 | 250.24 |
1213660800000 | 250.9 |
1213747200000 | 249.26 |
1213833600000 | 246.62 |
1213920000000 | 245.75 |
1214179200000 | 243.53 |
1214265600000 | 241.11 |
1214352000000 | 245.44 |
1214438400000 | 243.78 |
1214524800000 | 239.47 |
1214784000000 | 239.64 |
1214870400000 | 237.01 |
1214956800000 | 236.23 |
1215043200000 | 235.12 |
1215129600000 | 232.91 |
1215388800000 | 233.77 |
1215475200000 | 229.79 |
1215561600000 | 231.04 |
1215648000000 | 231.5 |
1215734400000 | 233.39 |
1215993600000 | 232.76 |
1216080000000 | 227.55 |
1216166400000 | 227.6 |
1216252800000 | 232.66 |
1216339200000 | 230.2 |
1216598400000 | 234 |
1216684800000 | 233.74 |
1216771200000 | 239.49 |
1216857600000 | 239.77 |
1216944000000 | 238.62 |
1217203200000 | 238.25 |
1217289600000 | 236.03 |
1217376000000 | 238.45 |
1217462400000 | 239.05 |
1217548800000 | 237.48 |
1217808000000 | 236.8 |
1217894400000 | 234.62 |
1217980800000 | 237.18 |
1218067200000 | 236.08 |
1218153600000 | 234.99 |
1218412800000 | 236.36 |
1218499200000 | 234.9 |
1218585600000 | 233.73 |
1218672000000 | 235.5 |
1218758400000 | 232.71 |
1219017600000 | 230.61 |
1219104000000 | 228.74 |
1219190400000 | 230.13 |
1219276800000 | 228.63 |
1219363200000 | 229.44 |
1219622400000 | 229.32 |
1219708800000 | 226.83 |
1219795200000 | 229.67 |
1219881600000 | 231.6 |
1219968000000 | 232.14 |
1220227200000 | 227.71 |
1220313600000 | 225.18 |
1220400000000 | 223.08 |
1220486400000 | 220.04 |
1220572800000 | 216.18 |
1220832000000 | 223.72 |
1220918400000 | 219.06 |
1221004800000 | 218.3 |
1221091200000 | 210.97 |
1221177600000 | 213.51 |
1221436800000 | 206.34 |
1221523200000 | 199.65 |
1221609600000 | 196.74 |
1221696000000 | 192.89 |
1221782400000 | 202.59 |
1222041600000 | 204.87 |
1222128000000 | 201.81 |
1222214400000 | 201.42 |
1222300800000 | 202.47 |
1222387200000 | 200.56 |
1222646400000 | 193.59 |
1222732800000 | 194.62 |
1222819200000 | 195.25 |
1222905600000 | 191.7 |
1222992000000 | 190.95 |
1223251200000 | 180.46 |
1223337600000 | 178.98 |
1223424000000 | 170.52 |
1223510400000 | 169.23 |
1223596800000 | 163.71 |
1223856000000 | 168.45 |
1223942400000 | 174.8 |
1224028800000 | 166.44 |
1224115200000 | 159.83 |
1224201600000 | 158.69 |
1224460800000 | 160.99 |
1224547200000 | 158.57 |
1224633600000 | 151.64 |
1224720000000 | 148.73 |
1224806400000 | 143.67 |
1225065600000 | 137.85 |
1225152000000 | 142.78 |
1225238400000 | 146.62 |
1225324800000 | 152.37 |
1225411200000 | 155.15 |
1225670400000 | 159.46 |
1225756800000 | 163.64 |
1225843200000 | 161.58 |
1225929600000 | 154.25 |
1226016000000 | 155.97 |
1226275200000 | 157.33 |
1226361600000 | 153.02 |
1226448000000 | 150.04 |
1226534400000 | 150.19 |
1226620800000 | 151.8 |
1226880000000 | 151.62 |
1226966400000 | 148.78 |
1227052800000 | 147.18 |
1227139200000 | 141.95 |
1227225600000 | 141.51 |
1227484800000 | 144.79 |
1227571200000 | 147.01 |
1227657600000 | 148.23 |
1227744000000 | 150.87 |
1227830400000 | 150.34 |
1228089600000 | 148 |
1228176000000 | 147.36 |
1228262400000 | 148.11 |
1228348800000 | 147.79 |
1228435200000 | 146.3 |
1228694400000 | 151.96 |
1228780800000 | 152.26 |
1228867200000 | 155.8 |
1228953600000 | 156.72 |
1229040000000 | 153.57 |
1229299200000 | 154.35 |
1229385600000 | 156.29 |
1229472000000 | 158.54 |
1229558400000 | 161.15 |
1229644800000 | 160.55 |
1229904000000 | 153.64 |
1229990400000 | 149.61 |
1230076800000 | 149.88 |
1230508800000 | 150.57 |
1230595200000 | 156.16 |
1230681600000 | 156.27 |
1230854400000 | 156.75 |
1231113600000 | 160.01 |
1231200000000 | 162.01 |
1231286400000 | 164.19 |
1231372800000 | 156.64 |
1231459200000 | 156.2 |
1231718400000 | 154.33 |
1231804800000 | 155.2 |
1231891200000 | 155.13 |
1231977600000 | 148.94 |
1232064000000 | 150.78 |
1232323200000 | 150.73 |
1232409600000 | 146.1 |
1232496000000 | 146.42 |
1232582400000 | 146.81 |
1232668800000 | 146.29 |
1232928000000 | 146.19 |
1233014400000 | 146.71 |
1233100800000 | 147.6 |
1233187200000 | 146.8 |
1233273600000 | 146.34 |
1233532800000 | 146.29 |
1233619200000 | 150.48 |
1233705600000 | 151.16 |
1233792000000 | 151.33 |
1233878400000 | 154.23 |
1234137600000 | 154.01 |
1234224000000 | 154.51 |
1234310400000 | 155.53 |
1234396800000 | 152.07 |
1234483200000 | 156.27 |
1234742400000 | 155.92 |
1234828800000 | 151.09 |
1234915200000 | 150.45 |
1235001600000 | 151.26 |
1235088000000 | 148.29 |
1235347200000 | 150.1 |
1235433600000 | 148.64 |
1235520000000 | 150.14 |
1235606400000 | 150.72 |
1235692800000 | 151.64 |
1235952000000 | 146.29 |
1236038400000 | 147.97 |
1236124800000 | 151.77 |
1236211200000 | 153.99 |
1236297600000 | 154.97 |
1236556800000 | 154.29 |
1236643200000 | 158.53 |
1236729600000 | 160.27 |
1236816000000 | 161.56 |
1236902400000 | 164.65 |
1237161600000 | 166.72 |
1237248000000 | 168.81 |
1237334400000 | 169.49 |
1237420800000 | 170.08 |
1237507200000 | 168.9 |
1237766400000 | 174.3 |
1237852800000 | 177.01 |
1237939200000 | 179.81 |
1238025600000 | 181.68 |
1238112000000 | 181.32 |
1238371200000 | 174.54 |
1238457600000 | 176.13 |
1238544000000 | 180.91 |
1238630400000 | 188.45 |
1238716800000 | 189.88 |
1238976000000 | 192.85 |
1239062400000 | 191.28 |
1239148800000 | 188.33 |
1239235200000 | 194.46 |
1239667200000 | 199.44 |
1239753600000 | 198.9 |
1239840000000 | 202.11 |
1239926400000 | 195.12 |
1240185600000 | 193.77 |
1240272000000 | 197.12 |
1240358400000 | 199.02 |
1240444800000 | 199.92 |
1240531200000 | 201.81 |
1240790400000 | 195.1 |
1240876800000 | 191 |
1240963200000 | 194.17 |
1241049600000 | 206.19 |
1241136000000 | 206.41 |
1241395200000 | 216.13 |
1241481600000 | 214.32 |
1241568000000 | 219.8 |
1241654400000 | 222.95 |
1241740800000 | 224.85 |
1242000000000 | 226.87 |
1242086400000 | 222.1 |
1242172800000 | 224.66 |
1242259200000 | 221.93 |
1242345600000 | 224.68 |
1242604800000 | 226.5 |
1242691200000 | 230.17 |
1242777600000 | 230.53 |
1242864000000 | 229.77 |
1242950400000 | 230.96 |
1243209600000 | 231.62 |
1243296000000 | 229.22 |
1243382400000 | 234.43 |
1243468800000 | 234.58 |
1243555200000 | 234.75 |
1243814400000 | 240.24 |
1243900800000 | 238.87 |
1243987200000 | 238.1 |
1244073600000 | 235.67 |
1244160000000 | 236.35 |
1244419200000 | 230.53 |
1244505600000 | 224.75 |
1244592000000 | 227.39 |
1244678400000 | 231.18 |
1244764800000 | 228.57 |
1245024000000 | 221.48 |
1245110400000 | 221.1 |
1245196800000 | 220.69 |
1245283200000 | 217.98 |
1245369600000 | 222.3 |
1245628800000 | 222.11 |
1245715200000 | 219.41 |
1245801600000 | 224.42 |
1245888000000 | 226.77 |
1245974400000 | 228.1 |
1246233600000 | 227.08 |
1246320000000 | 228.46 |
1246406400000 | 232.25 |
1246492800000 | 233.25 |
1246579200000 | 233.21 |
1246838400000 | 232.54 |
1246924800000 | 233.41 |
1247011200000 | 232.07 |
1247097600000 | 234.69 |
1247184000000 | 233.69 |
1247443200000 | 228.14 |
1247529600000 | 231.74 |
1247616000000 | 238.34 |
1247702400000 | 240.56 |
1247788800000 | 243.26 |
1248048000000 | 248.15 |
1248134400000 | 248.9 |
1248220800000 | 249.46 |
1248307200000 | 252.46 |
1248393600000 | 252.46 |
1248652800000 | 254.15 |
1248739200000 | 257.38 |
1248825600000 | 255.01 |
1248912000000 | 255.33 |
1248998400000 | 257.63 |
1249257600000 | 261.66 |
1249344000000 | 260.03 |
1249430400000 | 257.42 |
1249516800000 | 256.79 |
1249603200000 | 257.16 |
1249862400000 | 258.09 |
1249948800000 | 258.72 |
1250035200000 | 258.4 |
1250121600000 | 261.72 |
1250208000000 | 262.49 |
1250467200000 | 256.31 |
1250553600000 | 253.82 |
1250640000000 | 253.51 |
1250726400000 | 253.53 |
1250812800000 | 254.21 |
1251072000000 | 258.65 |
1251158400000 | 258.28 |
1251244800000 | 256.06 |
1251331200000 | 254.94 |
1251417600000 | 257.94 |
1251676800000 | 257.79 |
1251763200000 | 260.68 |
1251849600000 | 260.07 |
1251936000000 | 263.81 |
1252022400000 | 266.03 |
1252281600000 | 267.15 |
1252368000000 | 270.79 |
1252454400000 | 270.13 |
1252540800000 | 271.22 |
1252627200000 | 273.23 |
1252886400000 | 270.83 |
1252972800000 | 272.73 |
1253059200000 | 277.24 |
1253145600000 | 278.58 |
1253232000000 | 279.78 |
1253491200000 | 279.42 |
1253577600000 | 281.15 |
1253664000000 | 279.9 |
1253750400000 | 278.74 |
1253836800000 | 278.4 |
1254096000000 | 276.86 |
1254182400000 | 278.73 |
1254268800000 | 280.44 |
1254355200000 | 281.19 |
1254441600000 | 278.59 |
1254700800000 | 281.1 |
1254787200000 | 285.17 |
1254873600000 | 287.23 |
1254960000000 | 286.59 |
1255046400000 | 287.29 |
1255305600000 | 289.59 |
1255392000000 | 289.29 |
1255478400000 | 291.08 |
1255564800000 | 289.09 |
1255651200000 | 290.01 |
1255910400000 | 292.05 |
1255996800000 | 290.61 |
1256083200000 | 289.71 |
1256169600000 | 287.57 |
1256256000000 | 288.28 |
1256515200000 | 287.96 |
1256601600000 | 286.59 |
1256688000000 | 282.18 |
1256774400000 | 280.78 |
1256860800000 | 278.17 |
1257120000000 | 276.41 |
1257206400000 | 275.42 |
1257292800000 | 280.26 |
1257379200000 | 280.25 |
1257465600000 | 281.7 |
1257724800000 | 286.48 |
1257811200000 | 287.45 |
1257897600000 | 290.11 |
1257984000000 | 288.04 |
1258070400000 | 288.18 |
1258329600000 | 291.35 |
1258416000000 | 289.89 |
1258502400000 | 291.15 |
1258588800000 | 288.19 |
1258675200000 | 286.82 |
1258934400000 | 288.65 |
1259020800000 | 289.11 |
1259107200000 | 291.05 |
1259193600000 | 289.11 |
1259280000000 | 285.12 |
1259539200000 | 286.83 |
1259625600000 | 290.6 |
1259712000000 | 292.21 |
1259798400000 | 292.45 |
1259884800000 | 291.83 |
1260144000000 | 293.36 |
1260230400000 | 290.99 |
1260316800000 | 290.44 |
1260403200000 | 288.99 |
1260489600000 | 292.86 |
1260748800000 | 293.5 |
1260835200000 | 293.03 |
1260921600000 | 292.75 |
1261008000000 | 291.27 |
1261094400000 | 291.5 |
1261353600000 | 291.34 |
1261440000000 | 292.77 |
1261526400000 | 293.65 |
1261612800000 | 295.41 |
1261958400000 | 297.74 |
1262044800000 | 298.73 |
1262131200000 | 300.33 |
1262217600000 | 303.17 |
1262563200000 | 306.55 |
1262649600000 | 307.2 |
1262736000000 | 309.32 |
1262822400000 | 306.72 |
1262908800000 | 309.16 |
1263168000000 | 311.36 |
1263254400000 | 310.44 |
1263340800000 | 308.75 |
1263427200000 | 310.25 |
1263513600000 | 310.21 |
1263772800000 | 310.25 |
1263859200000 | 309.76 |
1263945600000 | 307.39 |
1264032000000 | 304.06 |
1264118400000 | 298.85 |
1264377600000 | 297.75 |
1264464000000 | 291.71 |
1264550400000 | 290.06 |
1264636800000 | 292.02 |
1264723200000 | 292.69 |
1264982400000 | 291.93 |
1265068800000 | 291.54 |
1265155200000 | 293.04 |
1265241600000 | 288.9 |
1265328000000 | 281.21 |
1265587200000 | 281.92 |
1265673600000 | 285.53 |
1265760000000 | 287.8 |
1265846400000 | 289.48 |
1265932800000 | 289.21 |
1266192000000 | 289.32 |
1266278400000 | 290.39 |
1266364800000 | 292.68 |
1266451200000 | 293.04 |
1266537600000 | 292.34 |
1266796800000 | 293.29 |
1266883200000 | 293.22 |
1266969600000 | 291.8 |
1267056000000 | 290.43 |
1267142400000 | 293.45 |
1267401600000 | 296.22 |
1267488000000 | 298.16 |
1267574400000 | 300.15 |
1267660800000 | 299.37 |
1267747200000 | 301.6 |
1268006400000 | 303.84 |
1268092800000 | 304.02 |
1268179200000 | 304.98 |
1268265600000 | 304.29 |
1268352000000 | 304.91 |
1268611200000 | 302.32 |
1268697600000 | 304.52 |
1268784000000 | 307.9 |
1268870400000 | 308.98 |
1268956800000 | 308.19 |
1269216000000 | 307.01 |
1269302400000 | 307.57 |
1269388800000 | 306.97 |
1269475200000 | 306.56 |
1269561600000 | 306.36 |
1269820800000 | 309.29 |
1269907200000 | 310.18 |
1269993600000 | 310.77 |
1270080000000 | 313.54 |
1270512000000 | 316.12 |
1270598400000 | 318.07 |
1270684800000 | 316.15 |
1270771200000 | 318.11 |
1271030400000 | 318.55 |
1271116800000 | 317.15 |
1271203200000 | 319.99 |
1271289600000 | 320.75 |
1271376000000 | 316.91 |
1271635200000 | 310.79 |
1271721600000 | 314.6 |
1271808000000 | 315.88 |
1271894400000 | 314.78 |
1271980800000 | 315.76 |
1272240000000 | 318.58 |
1272326400000 | 316.2 |
1272412800000 | 313.87 |
1272499200000 | 316.28 |
1272585600000 | 317.15 |
1272844800000 | 315.66 |
1272931200000 | 311.43 |
1273017600000 | 304.94 |
1273104000000 | 298.71 |
1273190400000 | 295.14 |
1273449600000 | 304.17 |
1273536000000 | 302.12 |
1273622400000 | 304.21 |
1273708800000 | 306 |
1273795200000 | 303.33 |
1274054400000 | 299.32 |
1274140800000 | 299.99 |
1274227200000 | 296.04 |
1274313600000 | 289.31 |
1274400000000 | 288.65 |
1274659200000 | 288.71 |
1274745600000 | 280.99 |
1274832000000 | 286.02 |
1274918400000 | 290.95 |
1275004800000 | 293.14 |
1275264000000 | 294.42 |
1275350400000 | 291.59 |
1275436800000 | 291.68 |
1275523200000 | 295.85 |
1275609600000 | 292.97 |
1275868800000 | 287.88 |
1275955200000 | 288.96 |
1276041600000 | 290.42 |
1276128000000 | 293.49 |
1276214400000 | 295.78 |
1276473600000 | 298.87 |
1276560000000 | 301.8 |
1276646400000 | 302.19 |
1276732800000 | 304.12 |
1276819200000 | 306.42 |
1277078400000 | 311.85 |
1277164800000 | 310.41 |
1277251200000 | 308.93 |
1277337600000 | 308.13 |
1277424000000 | 306.75 |
1277683200000 | 308.05 |
1277769600000 | 303.26 |
1277856000000 | 301.14 |
1277942400000 | 300.38 |
1278028800000 | 302.24 |
1278288000000 | 303.29 |
1278374400000 | 307.55 |
1278460800000 | 308.44 |
1278547200000 | 310.45 |
1278633600000 | 312.92 |
1278892800000 | 312.61 |
1278979200000 | 313.13 |
1279065600000 | 313.39 |
1279152000000 | 314.38 |
1279238400000 | 313.31 |
1279497600000 | 313.9 |
1279584000000 | 315.8 |
1279670400000 | 316.22 |
1279756800000 | 318.27 |
1279843200000 | 320.09 |
1280102400000 | 322.58 |
1280188800000 | 323.51 |
1280275200000 | 323.72 |
1280361600000 | 324.79 |
1280448000000 | 325.09 |
1280707200000 | 330.24 |
1280793600000 | 331.26 |
1280880000000 | 331.61 |
1280966400000 | 331.8 |
1281052800000 | 333.55 |
1281312000000 | 334.93 |
1281398400000 | 332.39 |
1281484800000 | 328.21 |
1281571200000 | 327.41 |
1281657600000 | 328.39 |
1281916800000 | 329.73 |
1282003200000 | 331.68 |
1282089600000 | 332.04 |
1282176000000 | 331.41 |
1282262400000 | 331.1 |
1282521600000 | 332.08 |
1282608000000 | 329.52 |
1282694400000 | 325.47 |
1282780800000 | 326.85 |
1282867200000 | 329.23 |
1283126400000 | 329.51 |
1283212800000 | 329.04 |
1283299200000 | 332.87 |
1283385600000 | 333.66 |
1283472000000 | 335.92 |
1283731200000 | 338.01 |
1283817600000 | 335.95 |
1283904000000 | 335.48 |
1283990400000 | 337.68 |
1284076800000 | 339.51 |
1284336000000 | 344.82 |
1284422400000 | 346.73 |
1284508800000 | 347.6 |
1284595200000 | 347.49 |
1284681600000 | 348.4 |
1284940800000 | 349.29 |
1285027200000 | 349.51 |
1285113600000 | 350.56 |
1285200000000 | 349.96 |
1285286400000 | 350.97 |
1285545600000 | 353.77 |
1285632000000 | 354.19 |
1285718400000 | 357.17 |
1285804800000 | 358.61 |
1285891200000 | 360.83 |
1286150400000 | 359.71 |
1286236800000 | 362 |
1286323200000 | 366.25 |
1286409600000 | 366.97 |
1286496000000 | 365.2 |
1286755200000 | 366.47 |
1286841600000 | 364.49 |
1286928000000 | 368.65 |
1287014400000 | 372.52 |
1287100800000 | 373.08 |
1287360000000 | 370.07 |
1287446400000 | 367.31 |
1287532800000 | 368.64 |
1287619200000 | 370.87 |
1287705600000 | 371.27 |
1287964800000 | 374.99 |
1288051200000 | 375.05 |
1288137600000 | 371.84 |
1288224000000 | 373.23 |
1288310400000 | 373.84 |
1288569600000 | 376.58 |
1288656000000 | 377.04 |
1288742400000 | 377.64 |
1288828800000 | 381.35 |
1288915200000 | 383.08 |
1289174400000 | 382.25 |
1289260800000 | 384.81 |
1289347200000 | 383.37 |
1289433600000 | 381.47 |
1289520000000 | 377.07 |
1289779200000 | 373.44 |
1289865600000 | 373 |
1289952000000 | 370.59 |
1290038400000 | 373.56 |
1290124800000 | 374.69 |
1290384000000 | 375.23 |
1290470400000 | 370.37 |
1290556800000 | 370.88 |
1290643200000 | 371.78 |
1290729600000 | 368.37 |
1290988800000 | 368.76 |
1291075200000 | 368.46 |
1291161600000 | 373.26 |
1291248000000 | 376.83 |
1291334400000 | 378.82 |
1291593600000 | 381.53 |
1291680000000 | 383.01 |
1291766400000 | 381.03 |
1291852800000 | 382.75 |
1291939200000 | 381.7 |
1292198400000 | 382.82 |
1292284800000 | 384.25 |
1292371200000 | 385.23 |
1292457600000 | 385.53 |
1292544000000 | 385.79 |
1292803200000 | 383.96 |
1292889600000 | 386.92 |
1292976000000 | 387.48 |
1293062400000 | 389.05 |
1293148800000 | 390.48 |
1293408000000 | 391.37 |
1293494400000 | 392.55 |
1293580800000 | 394.46 |
1293667200000 | 397.33 |
1293753600000 | 398.09 |
1294012800000 | 402.32 |
1294099200000 | 400.76 |
1294185600000 | 398.57 |
1294272000000 | 398.02 |
1294358400000 | 395.05 |
1294617600000 | 393.79 |
1294704000000 | 395.49 |
1294790400000 | 399.07 |
1294876800000 | 400.65 |
1294963200000 | 399.61 |
1295222400000 | 397.26 |
1295308800000 | 397.45 |
1295395200000 | 398.59 |
1295481600000 | 395.38 |
1295568000000 | 393.78 |
1295827200000 | 392.61 |
1295913600000 | 392.39 |
1296000000000 | 392.1 |
1296086400000 | 391.45 |
1296172800000 | 389.11 |
1296432000000 | 387.99 |
1296518400000 | 389.16 |
1296604800000 | 390.29 |
1296691200000 | 389.32 |
1296777600000 | 389 |
1297036800000 | 389.56 |
1297123200000 | 390.44 |
1297209600000 | 388.27 |
1297296000000 | 382.2 |
1297382400000 | 378.51 |
1297641600000 | 379.15 |
1297728000000 | 378.52 |
1297814400000 | 380.72 |
1297900800000 | 380.36 |
1297987200000 | 383.44 |
1298246400000 | 383.79 |
1298332800000 | 378.3 |
1298419200000 | 375.79 |
1298505600000 | 373.35 |
1298592000000 | 375.32 |
1298851200000 | 376.95 |
1298937600000 | 379.26 |
1299024000000 | 378.16 |
1299110400000 | 381.85 |
1299196800000 | 384.61 |
1299456000000 | 383.16 |
1299542400000 | 383.5 |
1299628800000 | 383.79 |
1299715200000 | 380.34 |
1299801600000 | 378.22 |
1300060800000 | 379.79 |
1300147200000 | 371.99 |
1300233600000 | 373.35 |
1300320000000 | 373.59 |
1300406400000 | 375.42 |
1300665600000 | 379.03 |
1300752000000 | 381.24 |
1300838400000 | 383.26 |
1300924800000 | 385.48 |
1301011200000 | 387.76 |
1301270400000 | 386.69 |
1301356800000 | 388.16 |
1301443200000 | 391.97 |
1301529600000 | 394.27 |
1301616000000 | 398.03 |
1301875200000 | 398.59 |
1301961600000 | 398.65 |
1302048000000 | 403.22 |
1302134400000 | 403.9 |
1302220800000 | 405.56 |
1302480000000 | 404.54 |
1302566400000 | 400.22 |
1302652800000 | 402.03 |
1302739200000 | 402.05 |
1302825600000 | 401.18 |
1303084800000 | 400.35 |
1303171200000 | 399.4 |
1303257600000 | 406.18 |
1303344000000 | 409.25 |
1303776000000 | 409.07 |
1303862400000 | 412.4 |
1303948800000 | 413.98 |
1304035200000 | 415.45 |
1304294400000 | 416.16 |
1304380800000 | 413.65 |
1304467200000 | 412.39 |
1304553600000 | 411.45 |
1304640000000 | 410.62 |
1304899200000 | 411.81 |
1304985600000 | 413.36 |
1305072000000 | 414 |
1305158400000 | 410.63 |
1305244800000 | 410.37 |
1305504000000 | 407.33 |
1305590400000 | 405.17 |
1305676800000 | 407.79 |
1305763200000 | 407.27 |
1305849600000 | 406.57 |
1306108800000 | 400.66 |
1306195200000 | 402.86 |
1306281600000 | 401.03 |
1306368000000 | 403.73 |
1306454400000 | 406.63 |
1306713600000 | 407.87 |
1306800000000 | 413.64 |
1306886400000 | 415.04 |
1306972800000 | 414.67 |
1307059200000 | 416.25 |
1307318400000 | 415.15 |
1307404800000 | 416.33 |
1307491200000 | 413.95 |
1307577600000 | 412.48 |
1307664000000 | 409.55 |
1307923200000 | 406.97 |
1308009600000 | 410.35 |
1308096000000 | 411.61 |
1308182400000 | 404.04 |
1308268800000 | 406.82 |
1308528000000 | 404.26 |
1308614400000 | 408.13 |
1308700800000 | 408.81 |
1308787200000 | 405.34 |
1308873600000 | 406.25 |
1309132800000 | 405.05 |
1309219200000 | 406.81 |
1309305600000 | 410.91 |
1309392000000 | 415.73 |
1309478400000 | 418.92 |
1309737600000 | 421.61 |
1309824000000 | 420.7 |
1309910400000 | 419.93 |
1309996800000 | 421.47 |
1310083200000 | 421.71 |
1310342400000 | 417.49 |
1310428800000 | 412.61 |
1310515200000 | 416.39 |
1310601600000 | 415.83 |
1310688000000 | 417.53 |
1310947200000 | 415.63 |
1311033600000 | 417.18 |
1311120000000 | 419.92 |
1311206400000 | 421.31 |
1311292800000 | 423.63 |
1311552000000 | 421.47 |
1311638400000 | 425 |
1311724800000 | 424.81 |
1311811200000 | 425.47 |
1311897600000 | 422.75 |
1312156800000 | 426.52 |
1312243200000 | 423.05 |
1312329600000 | 417.68 |
1312416000000 | 411.73 |
1312502400000 | 398.28 |
1312761600000 | 382.64 |
1312848000000 | 378.84 |
1312934400000 | 385.76 |
1313020800000 | 409.28 |
1313107200000 | 389.29 |
1313366400000 | 396.55 |
1313452800000 | 397.84 |
1313539200000 | 400.28 |
1313625600000 | 395.15 |
1313712000000 | 389.57 |
1313971200000 | 388.54 |
1314057600000 | 394.44 |
1314144000000 | 391.84 |
1314230400000 | 390.01 |
1314316800000 | 389.38 |
1314576000000 | 396.01 |
1314662400000 | 396.93 |
1314748800000 | 401.8 |
1314835200000 | 402.98 |
1314921600000 | 401.09 |
1315180800000 | 393.94 |
1315267200000 | 390.24 |
1315353600000 | 395.39 |
1315440000000 | 396.05 |
1315526400000 | 392.53 |
1315785600000 | 388.51 |
1315872000000 | 383.74 |
1315958400000 | 379.15 |
1316044800000 | 383.83 |
1316131200000 | 388.09 |
1316390400000 | 379.71 |
1316476800000 | 379.61 |
1316563200000 | 376.56 |
1316649600000 | 360.42 |
1316736000000 | 352.49 |
1316995200000 | 346.49 |
1317081600000 | 358.61 |
1317168000000 | 358.06 |
1317254400000 | 357.31 |
1317340800000 | 355.32 |
1317600000000 | 346.53 |
1317686400000 | 342.86 |
1317772800000 | 345.54 |
1317859200000 | 351.61 |
1317945600000 | 356.48 |
1318204800000 | 358.84 |
1318291200000 | 362.06 |
1318377600000 | 364.89 |
1318464000000 | 367.27 |
1318550400000 | 368.82 |
1318809600000 | 372.21 |
1318896000000 | 367.19 |
1318982400000 | 369.32 |
1319068800000 | 363.42 |
1319155200000 | 364.87 |
1319414400000 | 370.36 |
1319500800000 | 371.47 |
1319587200000 | 372.48 |
1319673600000 | 379.92 |
1319760000000 | 385.27 |
1320019200000 | 383.63 |
1320105600000 | 377.13 |
1320192000000 | 378.04 |
1320278400000 | 377.23 |
1320364800000 | 381.58 |
1320624000000 | 381.4 |
1320710400000 | 383.2 |
1320796800000 | 381.64 |
1320883200000 | 374.72 |
1320969600000 | 378.17 |
1321228800000 | 380.37 |
1321315200000 | 379.28 |
1321401600000 | 378.76 |
1321488000000 | 377.58 |
1321574400000 | 372.75 |
1321833600000 | 365.49 |
1321920000000 | 365.53 |
1322006400000 | 361.15 |
1322092800000 | 363.61 |
1322179200000 | 360.77 |
1322438400000 | 364.88 |
1322524800000 | 366.81 |
1322611200000 | 372.06 |
1322697600000 | 380.82 |
1322784000000 | 382.43 |
1323043200000 | 382.35 |
1323129600000 | 380.08 |
1323216000000 | 382.81 |
1323302400000 | 381.43 |
1323388800000 | 377.71 |
1323648000000 | 377.08 |
1323734400000 | 375.22 |
1323820800000 | 373.06 |
1323907200000 | 371.53 |
1323993600000 | 372.83 |
1324252800000 | 367.94 |
1324339200000 | 370.13 |
1324425600000 | 377.67 |
1324512000000 | 376.8 |
1324598400000 | 381.21 |
1324944000000 | 380 |
1325030400000 | 379.33 |
1325116800000 | 379.51 |
1325203200000 | 380.43 |
1325462400000 | 378.43 |
1325548800000 | 382.25 |
1325635200000 | 383.24 |
1325721600000 | 383.71 |
1325808000000 | 382.72 |
1326067200000 | 384.75 |
1326153600000 | 390.56 |
1326240000000 | 390.73 |
1326326400000 | 391.36 |
1326412800000 | 390.2 |
1326672000000 | 388.27 |
1326758400000 | 394.51 |
1326844800000 | 395.83 |
1326931200000 | 397.3 |
1327017600000 | 397.27 |
1327276800000 | 397.89 |
1327363200000 | 397.68 |
1327449600000 | 397.82 |
1327536000000 | 401.66 |
1327622400000 | 401.41 |
1327881600000 | 405.47 |
1327968000000 | 411.17 |
1328054400000 | 412.26 |
1328140800000 | 418.21 |
1328227200000 | 419.54 |
1328486400000 | 417.82 |
1328572800000 | 420.39 |
1328659200000 | 425.29 |
1328745600000 | 426.9 |
1328832000000 | 423.9 |
1329091200000 | 427.96 |
1329177600000 | 425.74 |
1329264000000 | 430.73 |
1329350400000 | 426.4 |
1329436800000 | 428.75 |
1329696000000 | 431.95 |
1329782400000 | 431.49 |
1329868800000 | 433.86 |
1329955200000 | 433.21 |
1330041600000 | 435.55 |
1330300800000 | 434.57 |
1330387200000 | 436.31 |
1330473600000 | 442.19 |
1330560000000 | 442.66 |
1330646400000 | 443.26 |
1330905600000 | 438.6 |
1330992000000 | 434.22 |
1331078400000 | 433.27 |
1331164800000 | 437.17 |
1331251200000 | 438.97 |
1331510400000 | 434.87 |
1331596800000 | 437.77 |
1331683200000 | 439.28 |
1331769600000 | 438.87 |
1331856000000 | 437.41 |
1332115200000 | 437.17 |
1332201600000 | 434.72 |
1332288000000 | 435.03 |
1332374400000 | 435.31 |
1332460800000 | 435.04 |
1332720000000 | 435.49 |
1332806400000 | 438.2 |
1332892800000 | 437.02 |
1332979200000 | 431.71 |
1333065600000 | 435.1 |
1333324800000 | 436.86 |
1333411200000 | 435.84 |
1333497600000 | 431.91 |
1333584000000 | 429.02 |
1334016000000 | 427.1 |
1334102400000 | 426.63 |
1334188800000 | 428.71 |
1334275200000 | 430.04 |
1334534400000 | 428.06 |
1334620800000 | 427.54 |
1334707200000 | 427.26 |
1334793600000 | 427.56 |
1334880000000 | 426.76 |
1335139200000 | 425.21 |
1335225600000 | 426.14 |
1335312000000 | 427.28 |
1335398400000 | 428.57 |
1335484800000 | 430.17 |
1335744000000 | 432.55 |
1335830400000 | 432.26 |
1335916800000 | 436.99 |
1336003200000 | 436.02 |
1336089600000 | 435.12 |
1336348800000 | 431.77 |
1336435200000 | 431.27 |
1336521600000 | 426.77 |
1336608000000 | 428.22 |
1336694400000 | 425.46 |
1336953600000 | 419.86 |
1337040000000 | 417.94 |
1337126400000 | 412.24 |
1337212800000 | 413.34 |
1337299200000 | 407.01 |
1337558400000 | 407.46 |
1337644800000 | 410.69 |
1337731200000 | 404.08 |
1337817600000 | 404.39 |
1337904000000 | 404.76 |
1338163200000 | 407.47 |
1338249600000 | 410.26 |
1338336000000 | 405.38 |
1338422400000 | 407.43 |
1338508800000 | 402.98 |
1338768000000 | 399.21 |
1338854400000 | 400.49 |
1338940800000 | 405.42 |
1339027200000 | 407.29 |
1339113600000 | 405.31 |
1339372800000 | 407.7 |
1339459200000 | 407.02 |
1339545600000 | 408.34 |
1339632000000 | 405.8 |
1339718400000 | 407.38 |
1339977600000 | 409.73 |
1340064000000 | 412.13 |
1340150400000 | 413.86 |
1340236800000 | 411.08 |
1340323200000 | 407.31 |
1340582400000 | 406.65 |
1340668800000 | 408.64 |
1340755200000 | 411.13 |
1340841600000 | 410.21 |
1340928000000 | 419.07 |
1341187200000 | 422.36 |
1341273600000 | 425.01 |
1341360000000 | 425.67 |
1341446400000 | 425.7 |
1341532800000 | 423.54 |
1341792000000 | 421.19 |
1341878400000 | 422.01 |
1341964800000 | 422.24 |
1342051200000 | 417.98 |
1342137600000 | 420.37 |
1342396800000 | 422.2 |
1342483200000 | 425.54 |
1342569600000 | 425.38 |
1342656000000 | 426.88 |
1342742400000 | 426.15 |
1343001600000 | 420.01 |
1343088000000 | 420.27 |
1343174400000 | 419.87 |
1343260800000 | 421.83 |
1343347200000 | 427.77 |
1343606400000 | 430.09 |
1343692800000 | 432.89 |
1343779200000 | 433.31 |
1343865600000 | 431.22 |
1343952000000 | 434.36 |
1344211200000 | 438.02 |
1344297600000 | 437.61 |
1344384000000 | 438.28 |
1344470400000 | 440.83 |
1344556800000 | 440.83 |
1344816000000 | 439.97 |
1344902400000 | 442.63 |
1344988800000 | 441.91 |
1345075200000 | 443.56 |
1345161600000 | 441.88 |
1345420800000 | 440.8 |
1345507200000 | 443.99 |
1345593600000 | 443.84 |
1345680000000 | 445.68 |
1345766400000 | 443.72 |
1346025600000 | 443.07 |
1346112000000 | 441.85 |
1346198400000 | 440.17 |
1346284800000 | 437.34 |
1346371200000 | 437.8 |
1346630400000 | 440.47 |
1346716800000 | 439.68 |
1346803200000 | 437.8 |
1346889600000 | 438.75 |
1346976000000 | 442.91 |
1347235200000 | 444.41 |
1347321600000 | 443.57 |
1347408000000 | 441.54 |
1347494400000 | 442.47 |
1347580800000 | 450.94 |
1347840000000 | 451.78 |
1347926400000 | 450.76 |
1348012800000 | 452.61 |
1348099200000 | 449.54 |
1348185600000 | 451.72 |
1348444800000 | 449.75 |
1348531200000 | 449.62 |
1348617600000 | 446.94 |
1348704000000 | 449.23 |
1348790400000 | 452.87 |
1349049600000 | 452.2 |
1349136000000 | 452.84 |
1349222400000 | 451.5 |
1349308800000 | 451.96 |
1349395200000 | 453.38 |
1349654400000 | 449.28 |
1349740800000 | 450.47 |
1349827200000 | 450.19 |
1349913600000 | 449.84 |
1350000000000 | 450.72 |
1350259200000 | 449.73 |
1350345600000 | 451.74 |
1350432000000 | 453.22 |
1350518400000 | 453.46 |
1350604800000 | 451.61 |
1350864000000 | 451.44 |
1350950400000 | 449.44 |
1351036800000 | 449.36 |
1351123200000 | 450.48 |
1351209600000 | 446.96 |
1351468800000 | 444.28 |
1351555200000 | 447.29 |
1351641600000 | 447.67 |
1351728000000 | 448.97 |
1351814400000 | 448.72 |
1352073600000 | 448.14 |
1352160000000 | 449.07 |
1352246400000 | 449.5 |
1352332800000 | 447.12 |
1352419200000 | 446.66 |
1352678400000 | 445.99 |
1352764800000 | 444.04 |
1352851200000 | 442.7 |
1352937600000 | 441.48 |
1353024000000 | 440.22 |
1353283200000 | 442.35 |
1353369600000 | 442.89 |
1353456000000 | 441.84 |
1353542400000 | 442.24 |
1353628800000 | 445.45 |
1353888000000 | 446.36 |
1353974400000 | 446.14 |
1354060800000 | 445.57 |
1354147200000 | 449.36 |
1354233600000 | 451.51 |
1354492800000 | 451.24 |
1354579200000 | 452.48 |
1354665600000 | 454.33 |
1354752000000 | 456.46 |
1354838400000 | 456.93 |
1355097600000 | 456.57 |
1355184000000 | 458.67 |
1355270400000 | 461.5 |
1355356800000 | 462.54 |
1355443200000 | 463.04 |
1355702400000 | 462.81 |
1355788800000 | 464.83 |
1355875200000 | 467.91 |
1355961600000 | 467.16 |
1356048000000 | 463.29 |
1356307200000 | 464.36 |
1356566400000 | 468.26 |
1356652800000 | 470.49 |
1356912000000 | 471.33 |
1357084800000 | 476.12 |
1357171200000 | 479.75 |
1357257600000 | 479.71 |
1357516800000 | 480.75 |
1357603200000 | 479.13 |
1357689600000 | 479.73 |
1357776000000 | 480.94 |
1357862400000 | 481.06 |
1358121600000 | 483.8 |
1358208000000 | 482.91 |
1358294400000 | 482.69 |
1358380800000 | 481.53 |
1358467200000 | 485.58 |
1358726400000 | 484.96 |
1358812800000 | 485.22 |
1358899200000 | 485.53 |
1358985600000 | 485.6 |
1359072000000 | 484.93 |
1359331200000 | 482.04 |
1359417600000 | 483.07 |
1359504000000 | 483.28 |
1359590400000 | 483.74 |
1359676800000 | 486.4 |
1359936000000 | 488.04 |
1360022400000 | 486.35 |
1360108800000 | 485.77 |
1360195200000 | 484.89 |
1360281600000 | 483.57 |
1360540800000 | 482.78 |
1360627200000 | 482.87 |
1360713600000 | 485.64 |
1360800000000 | 486.35 |
1360886400000 | 485.76 |
1361145600000 | 484.08 |
1361232000000 | 483.7 |
1361318400000 | 485.36 |
1361404800000 | 480.15 |
1361491200000 | 481 |
1361750400000 | 481.61 |
1361836800000 | 479.28 |
1361923200000 | 479.81 |
1362009600000 | 483.04 |
1362096000000 | 484.06 |
1362355200000 | 480.69 |
1362441600000 | 482.13 |
1362528000000 | 485.75 |
1362614400000 | 485.9 |
1362700800000 | 488.36 |
1362960000000 | 487.91 |
1363046400000 | 486.49 |
1363132800000 | 483.69 |
1363219200000 | 482.8 |
1363305600000 | 481.86 |
1363564800000 | 477.71 |
1363651200000 | 477.67 |
1363737600000 | 477.54 |
1363824000000 | 477.65 |
1363910400000 | 476.19 |
1364169600000 | 478.93 |
1364256000000 | 481.06 |
1364342400000 | 481.14 |
1364428800000 | 481.72 |
1364860800000 | 483.78 |
1364947200000 | 484 |
1365033600000 | 483.28 |
1365120000000 | 481.46 |
1365379200000 | 478.49 |
1365465600000 | 480.47 |
1365552000000 | 482.78 |
1365638400000 | 486.61 |
1365724800000 | 485.16 |
1365984000000 | 481.94 |
1366070400000 | 483.32 |
1366156800000 | 484.86 |
1366243200000 | 484.2 |
1366329600000 | 487.57 |
1366588800000 | 487.72 |
1366675200000 | 487.58 |
1366761600000 | 491.52 |
1366848000000 | 494.85 |
1366934400000 | 494.11 |
1367193600000 | 496.42 |
1367280000000 | 499.51 |
1367366400000 | 499 |
1367452800000 | 499.45 |
1367539200000 | 500.85 |
1367798400000 | 503.96 |
1367884800000 | 505.61 |
1367971200000 | 511.06 |
1368057600000 | 511.52 |
1368144000000 | 508.31 |
1368403200000 | 506.27 |
1368489600000 | 506.69 |
1368576000000 | 507.82 |
1368662400000 | 507.92 |
1368748800000 | 506.52 |
1369008000000 | 506.81 |
1369094400000 | 508.27 |
1369180800000 | 509.46 |
1369267200000 | 502.22 |
1369353600000 | 501.43 |
1369612800000 | 501.65 |
1369699200000 | 500.82 |
1369785600000 | 498.47 |
1369872000000 | 493.59 |
1369958400000 | 492.17 |
1370217600000 | 488.76 |
1370304000000 | 491.27 |
1370390400000 | 489.34 |
1370476800000 | 485.86 |
1370563200000 | 486.16 |
1370822400000 | 484.27 |
1370908800000 | 477.96 |
1370995200000 | 478.24 |
1371081600000 | 473.42 |
1371168000000 | 475.52 |
1371427200000 | 478.5 |
1371513600000 | 476.28 |
1371600000000 | 475.27 |
1371686400000 | 464.31 |
1371772800000 | 458.38 |
1372032000000 | 454.8 |
1372118400000 | 454.11 |
1372204800000 | 460.69 |
1372291200000 | 465.05 |
1372377600000 | 472.49 |
1372636800000 | 472.07 |
1372723200000 | 469.69 |
1372809600000 | 463.61 |
1372896000000 | 466.51 |
1372982400000 | 467.54 |
1373241600000 | 463.73 |
1373328000000 | 465.94 |
1373414400000 | 467.44 |
1373500800000 | 475.07 |
1373587200000 | 476.93 |
1373846400000 | 481.05 |
1373932800000 | 483.68 |
1374019200000 | 487.4 |
1374105600000 | 487.09 |
1374192000000 | 485.3 |
1374451200000 | 487.84 |
1374537600000 | 492.87 |
1374624000000 | 491.71 |
1374710400000 | 488.67 |
1374796800000 | 488.02 |
1375056000000 | 485.31 |
1375142400000 | 485.59 |
1375228800000 | 481.99 |
1375315200000 | 484.05 |
1375401600000 | 484.3 |
1375660800000 | 488.15 |
1375747200000 | 484.71 |
1375833600000 | 481.25 |
1375920000000 | 483.9 |
1376006400000 | 484.69 |
1376265600000 | 487.69 |
1376352000000 | 490.29 |
1376438400000 | 488.7 |
1376524800000 | 485.24 |
1376611200000 | 485.45 |
1376870400000 | 482.76 |
1376956800000 | 478.3 |
1377043200000 | 476.71 |
1377129600000 | 475.93 |
1377216000000 | 478.23 |
1377475200000 | 479.46 |
1377561600000 | 473.28 |
1377648000000 | 470.58 |
1377734400000 | 475.54 |
1377820800000 | 480.1 |
1378080000000 | 483.3 |
1378166400000 | 483.09 |
1378252800000 | 483.31 |
1378339200000 | 486.82 |
1378425600000 | 489.02 |
1378684800000 | 494 |
1378771200000 | 497.07 |
1378857600000 | 498.06 |
1378944000000 | 499.5 |
1379030400000 | 496.07 |
1379289600000 | 500.98 |
1379376000000 | 501.87 |
1379462400000 | 500.31 |
1379548800000 | 506.09 |
1379635200000 | 504.88 |
1379894400000 | 507.01 |
1379980800000 | 505.96 |
1380067200000 | 504.58 |
1380153600000 | 502.56 |
1380240000000 | 503.02 |
1380499200000 | 500.77 |
1380585600000 | 501.84 |
1380672000000 | 502.42 |
1380758400000 | 508.56 |
1380844800000 | 509.96 |
1381104000000 | 510.01 |
1381190400000 | 509.4 |
1381276800000 | 505.98 |
1381363200000 | 507.06 |
1381449600000 | 508.63 |
1381708800000 | 506.27 |
1381795200000 | 510.2 |
1381881600000 | 511.16 |
1381968000000 | 511.76 |
1382054400000 | 515.37 |
1382313600000 | 514.37 |
1382400000000 | 513.34 |
1382486400000 | 511.11 |
1382572800000 | 510.83 |
1382659200000 | 509.28 |
1382918400000 | 510.34 |
1383004800000 | 510.67 |
1383091200000 | 513.62 |
1383177600000 | 512.49 |
1383264000000 | 507.89 |
1383523200000 | 506.3 |
1383609600000 | 503.16 |
1383696000000 | 502.1 |
1383782400000 | 501.21 |
1383868800000 | 496.88 |
1384128000000 | 494.53 |
1384214400000 | 492.63 |
1384300800000 | 488.36 |
1384387200000 | 491.52 |
1384473600000 | 495.33 |
1384732800000 | 498.13 |
1384819200000 | 500.19 |
1384905600000 | 498.81 |
1384992000000 | 493.55 |
1385078400000 | 494.5 |
1385337600000 | 495.26 |
1385424000000 | 496.49 |
1385510400000 | 497.77 |
1385596800000 | 500.28 |
1385683200000 | 502.3 |
1385942400000 | 502.23 |
1386028800000 | 499.16 |
1386115200000 | 498.01 |
1386201600000 | 498.28 |
1386288000000 | 498.4 |
1386547200000 | 501.43 |
1386633600000 | 502.03 |
1386720000000 | 498.12 |
1386806400000 | 495.58 |
1386892800000 | 496.43 |
1387152000000 | 494.8 |
1387238400000 | 495.07 |
1387324800000 | 495.93 |
1387411200000 | 494.51 |
1387497600000 | 492.99 |
1387756800000 | 493.34 |
1387843200000 | 494.9 |
1388102400000 | 497.17 |
1388361600000 | 499.31 |
1388448000000 | 500.61 |
1388620800000 | 499.06 |
1388707200000 | 496.2 |
1388966400000 | 492.12 |
1389052800000 | 494.64 |
1389139200000 | 495.73 |
1389225600000 | 492.17 |
1389312000000 | 494.87 |
1389571200000 | 496.41 |
1389657600000 | 495.09 |
1389744000000 | 494.89 |
1389830400000 | 494.49 |
1389916800000 | 493.91 |
1390176000000 | 492.83 |
1390262400000 | 493.08 |
1390348800000 | 494.51 |
1390435200000 | 490.45 |
1390521600000 | 485.66 |
1390780800000 | 479.26 |
1390867200000 | 480.11 |
1390953600000 | 480.07 |
1391040000000 | 480.01 |
1391126400000 | 479.89 |
1391385600000 | 478.02 |
1391472000000 | 476.2 |
1391558400000 | 473.31 |
1391644800000 | 477.5 |
1391731200000 | 481.13 |
1391990400000 | 481.34 |
1392076800000 | 485.29 |
1392163200000 | 489.21 |
1392249600000 | 485.45 |
1392336000000 | 486.9 |
1392595200000 | 490.57 |
1392681600000 | 490.53 |
1392768000000 | 490.99 |
1392854400000 | 488.68 |
1392940800000 | 490.64 |
1393200000000 | 490.09 |
1393286400000 | 490.32 |
1393372800000 | 490.95 |
1393459200000 | 493.1 |
1393545600000 | 494.41 |
1393804800000 | 488.61 |
1393891200000 | 489.3 |
1393977600000 | 492.01 |
1394064000000 | 495.61 |
1394150400000 | 492.96 |
1394409600000 | 490.56 |
1394496000000 | 492.15 |
1394582400000 | 488.59 |
1394668800000 | 490.7 |
1394755200000 | 487.54 |
1395014400000 | 489.97 |
1395100800000 | 491.65 |
1395187200000 | 488.87 |
1395273600000 | 485 |
1395360000000 | 485.86 |
1395619200000 | 489.28 |
1395705600000 | 493.74 |
1395792000000 | 496.49 |
1395878400000 | 498.75 |
1395964800000 | 501.72 |
1396224000000 | 506.19 |
1396310400000 | 507.23 |
1396396800000 | 508.13 |
1396483200000 | 507.4 |
1396569600000 | 508.1 |
1396828800000 | 509.34 |
1396915200000 | 511.84 |
1397001600000 | 516.93 |
1397088000000 | 520.17 |
1397174400000 | 517.81 |
1397433600000 | 514.11 |
1397520000000 | 512.69 |
1397606400000 | 514.76 |
1397692800000 | 516.27 |
1398124800000 | 516.23 |
1398211200000 | 512.9 |
1398297600000 | 511.49 |
1398384000000 | 503.8 |
1398643200000 | 506.49 |
1398729600000 | 510.39 |
1398816000000 | 509.17 |
1398902400000 | 509.29 |
1398988800000 | 512.82 |
1399248000000 | 513.08 |
1399334400000 | 514.05 |
1399420800000 | 514.73 |
1399507200000 | 517.8 |
1399593600000 | 516.24 |
1399852800000 | 514.59 |
1399939200000 | 515.27 |
1400025600000 | 518.22 |
1400112000000 | 516.97 |
1400198400000 | 517.5 |
1400457600000 | 519.04 |
1400544000000 | 516.63 |
1400630400000 | 516.97 |
1400716800000 | 521.23 |
1400803200000 | 522.47 |
1401062400000 | 523.01 |
1401148800000 | 520.42 |
1401235200000 | 522.92 |
1401321600000 | 524.55 |
1401408000000 | 523.15 |
1401667200000 | 523.23 |
1401753600000 | 523.8 |
1401840000000 | 522.63 |
1401926400000 | 524.94 |
1402012800000 | 525.89 |
1402272000000 | 527.61 |
1402358400000 | 529.69 |
1402444800000 | 529.57 |
1402531200000 | 530.13 |
1402617600000 | 530.51 |
1402876800000 | 529.64 |
1402963200000 | 528.7 |
1403049600000 | 529.45 |
1403136000000 | 531.47 |
1403222400000 | 529.67 |
1403481600000 | 527.62 |
1403568000000 | 529.46 |
1403654400000 | 528.34 |
1403740800000 | 530.82 |
1403827200000 | 531.3 |
1404086400000 | 533.49 |
1404172800000 | 534.33 |
1404259200000 | 535.81 |
1404345600000 | 536.24 |
1404432000000 | 538.22 |
1404691200000 | 538.41 |
1404777600000 | 541.07 |
1404864000000 | 540.87 |
1404950400000 | 541.67 |
1405036800000 | 539.78 |
1405296000000 | 541.95 |
1405382400000 | 541.8 |
1405468800000 | 542.49 |
1405555200000 | 543.03 |
1405641600000 | 542.6 |
1405900800000 | 543.46 |
1405987200000 | 546.84 |
1406073600000 | 549.12 |
1406160000000 | 552.35 |
1406246400000 | 552.61 |
1406505600000 | 553.81 |
1406592000000 | 553.09 |
1406678400000 | 555.32 |
1406764800000 | 551.46 |
1406851200000 | 548.55 |
1407110400000 | 552.37 |
1407196800000 | 548.8 |
1407283200000 | 545.89 |
1407369600000 | 545.92 |
1407456000000 | 544.93 |
1407715200000 | 550.02 |
1407801600000 | 550.12 |
1407888000000 | 553.98 |
1407974400000 | 554.75 |
1408060800000 | 555.83 |
1408320000000 | 554.48 |
1408406400000 | 557.17 |
1408492800000 | 557.47 |
1408579200000 | 557.24 |
1408665600000 | 561.63 |
1408924800000 | 562.61 |
1409011200000 | 563.95 |
1409097600000 | 567.34 |
1409184000000 | 565.31 |
1409270400000 | 565.87 |
1409529600000 | 567.26 |
1409616000000 | 563.55 |
1409702400000 | 568.56 |
1409788800000 | 568.95 |
1409875200000 | 567.4 |
1410134400000 | 568.26 |
1410220800000 | 566.52 |
1410307200000 | 563 |
1410393600000 | 561.2 |
1410480000000 | 558.44 |
1410739200000 | 553.86 |
1410825600000 | 551.17 |
1410912000000 | 553.92 |
1410998400000 | 551.19 |
1411084800000 | 551.36 |
1411344000000 | 546.29 |
1411430400000 | 544.32 |
1411516800000 | 546.48 |
1411603200000 | 542.78 |
1411689600000 | 541.81 |
1411948800000 | 536.34 |
1412035200000 | 535.71 |
1412121600000 | 533.92 |
1412208000000 | 532.33 |
1412294400000 | 534.1 |
1412553600000 | 535.55 |
1412640000000 | 535.7 |
1412726400000 | 533.04 |
1412812800000 | 536.96 |
1412899200000 | 532.95 |
1413158400000 | 527.11 |
1413244800000 | 527.94 |
1413331200000 | 524.07 |
1413417600000 | 520.11 |
1413504000000 | 519.22 |
1413763200000 | 523.25 |
1413849600000 | 524.5 |
1413936000000 | 526.27 |
1414022400000 | 525.78 |
1414108800000 | 524.54 |
1414368000000 | 524.41 |
1414454400000 | 530.38 |
1414540800000 | 536.81 |
1414627200000 | 537.12 |
1414713600000 | 540.43 |
1414972800000 | 539.46 |
1415059200000 | 538.84 |
1415145600000 | 536.18 |
1415232000000 | 534.13 |
1415318400000 | 533.78 |
1415577600000 | 536.9 |
1415664000000 | 536.16 |
1415750400000 | 535.72 |
1415836800000 | 536.31 |
1415923200000 | 535.14 |
1416182400000 | 532.04 |
1416268800000 | 532.8 |
1416355200000 | 532.83 |
1416441600000 | 533.04 |
1416528000000 | 535.54 |
1416787200000 | 539.9 |
1416873600000 | 540.44 |
1416960000000 | 541.79 |
1417046400000 | 541.92 |
1417132800000 | 540.51 |
1417392000000 | 531.87 |
1417478400000 | 534.92 |
1417564800000 | 536.36 |
1417651200000 | 537.99 |
1417737600000 | 537.95 |
1417996800000 | 534.94 |
1418083200000 | 529.96 |
1418169600000 | 529 |
1418256000000 | 523.67 |
1418342400000 | 522.58 |
1418601600000 | 516.9 |
1418688000000 | 514.17 |
1418774400000 | 515.89 |
1418860800000 | 520.34 |
1418947200000 | 521.35 |
1419206400000 | 525.93 |
1419292800000 | 524.49 |
1419379200000 | 524.49 |
1419811200000 | 528.21 |
1419897600000 | 527.4 |
1419984000000 | 529.31 |
1420156800000 | 529.19 |
1420416000000 | 523.96 |
1420502400000 | 521.34 |
1420588800000 | 522.15 |
1420675200000 | 528.89 |
1420761600000 | 529.98 |
1421020800000 | 528 |
1421107200000 | 530.99 |
1421193600000 | 529.47 |
1421280000000 | 528.28 |
1421366400000 | 526.79 |
1421625600000 | 523.97 |
1421712000000 | 525.47 |
1421798400000 | 532.26 |
1421884800000 | 537.09 |
1421971200000 | 540.43 |
1422230400000 | 539.31 |
1422316800000 | 539.4 |
1422403200000 | 538.59 |
1422489600000 | 534.45 |
1422576000000 | 532.01 |
1422835200000 | 531.35 |
1422921600000 | 536.79 |
1423008000000 | 540.24 |
1423094400000 | 540.45 |
1423180800000 | 539.52 |
1423440000000 | 535.8 |
1423526400000 | 535.09 |
1423612800000 | 533.02 |
1423699200000 | 536.21 |
1423785600000 | 541.33 |
1424044800000 | 540.45 |
1424131200000 | 539.94 |
1424217600000 | 539.47 |
1424304000000 | 540.28 |
1424390400000 | 540.74 |
1424649600000 | 540.37 |
1424736000000 | 542.82 |
1424822400000 | 545.2 |
1424908800000 | 546.96 |
1424995200000 | 545.28 |
1425254400000 | 543.98 |
1425340800000 | 541.28 |
1425427200000 | 539.97 |
1425513600000 | 538.1 |
1425600000000 | 536.98 |
1425859200000 | 533.7 |
1425945600000 | 527.34 |
1426032000000 | 523.94 |
1426118400000 | 528.43 |
1426204800000 | 526.84 |
1426464000000 | 526.03 |
1426550400000 | 527.61 |
1426636800000 | 531.05 |
1426723200000 | 535.37 |
1426809600000 | 536.16 |
1427068800000 | 538.13 |
1427155200000 | 541.11 |
1427241600000 | 539.6 |
1427328000000 | 538.46 |
1427414400000 | 536.23 |
1427673600000 | 538.47 |
1427760000000 | 540.74 |
1427846400000 | 540.62 |
1427932800000 | 544.94 |
1428364800000 | 554.79 |
1428451200000 | 559.04 |
1428537600000 | 560.26 |
1428624000000 | 560.58 |
1428883200000 | 563.69 |
1428969600000 | 563.13 |
1429056000000 | 560.42 |
1429142400000 | 566.34 |
1429228800000 | 565.33 |
1429488000000 | 562.72 |
1429574400000 | 564.21 |
1429660800000 | 567.69 |
1429747200000 | 571.34 |
1429833600000 | 576.2 |
1430092800000 | 582.85 |
1430179200000 | 584.51 |
1430265600000 | 584.52 |
1430352000000 | 582.52 |
1430438400000 | 582.07 |
1430697600000 | 581.81 |
1430784000000 | 578.8 |
1430870400000 | 578.46 |
1430956800000 | 568.26 |
1431043200000 | 572.68 |
1431302400000 | 571.79 |
1431388800000 | 570.68 |
1431475200000 | 573.27 |
1431561600000 | 571.67 |
1431648000000 | 574.31 |
1431907200000 | 575.08 |
1431993600000 | 575.5 |
1432080000000 | 572.93 |
1432166400000 | 569.98 |
1432252800000 | 571.08 |
1432512000000 | 570.76 |
1432598400000 | 566.92 |
1432684800000 | 567.97 |
1432771200000 | 563.37 |
1432857600000 | 563.04 |
1433116800000 | 561.96 |
1433203200000 | 558.57 |
1433289600000 | 558.6 |
1433376000000 | 552.58 |
1433462400000 | 549.08 |
1433721600000 | 545.69 |
1433808000000 | 537.83 |
1433894400000 | 544.01 |
1433980800000 | 542.68 |
1434067200000 | 541.6 |
1434326400000 | 537.9 |
1434412800000 | 536.37 |
1434499200000 | 535.56 |
1434585600000 | 540.19 |
1434672000000 | 537.19 |
1434931200000 | 542.24 |
1435017600000 | 541.82 |
1435104000000 | 542.15 |
1435190400000 | 542.23 |
1435276800000 | 540.86 |
1435536000000 | 534.02 |
1435622400000 | 538.93 |
1435708800000 | 541.12 |
1435795200000 | 540.02 |
1435881600000 | 539.7 |
1436140800000 | 533.07 |
1436227200000 | 531.04 |
1436313600000 | 520.09 |
1436400000000 | 521.03 |
1436486400000 | 524.8 |
1436745600000 | 527.45 |
1436832000000 | 527.4 |
1436918400000 | 527.28 |
1437004800000 | 528.59 |
1437091200000 | 527.68 |
1437350400000 | 523.03 |
1437436800000 | 522.38 |
1437523200000 | 518.67 |
1437609600000 | 516.11 |
1437696000000 | 510.95 |
1437955200000 | 502.5 |
1438041600000 | 502.58 |
1438128000000 | 504.44 |
1438214400000 | 503.68 |
1438300800000 | 504.59 |
1438560000000 | 502.92 |
1438646400000 | 500.85 |
1438732800000 | 500.56 |
1438819200000 | 495.78 |
1438905600000 | 495.52 |
1439164800000 | 495.77 |
1439251200000 | 489.27 |
1439337600000 | 482.25 |
1439424000000 | 486.96 |
1439510400000 | 484.98 |
1439769600000 | 478.93 |
1439856000000 | 475.39 |
1439942400000 | 469.95 |
1440028800000 | 468.7 |
1440115200000 | 459.96 |
1440374400000 | 439.48 |
1440460800000 | 445.53 |
1440547200000 | 448.04 |
1440633600000 | 458.15 |
1440720000000 | 464.9 |
1440979200000 | 465.75 |
1441065600000 | 462.38 |
1441152000000 | 459.49 |
1441238400000 | 461.69 |
1441324800000 | 456.09 |
1441584000000 | 452.68 |
1441670400000 | 455.85 |
1441756800000 | 466.07 |
1441843200000 | 468.9 |
1441929600000 | 470.34 |
1442188800000 | 472.22 |
1442275200000 | 471.16 |
1442361600000 | 475.21 |
1442448000000 | 482.14 |
1442534400000 | 483.95 |
1442793600000 | 475.08 |
1442880000000 | 471 |
1442966400000 | 463.88 |
1443052800000 | 459.73 |
1443139200000 | 460.62 |
1443398400000 | 455.73 |
1443484800000 | 453.18 |
1443571200000 | 458.12 |
1443657600000 | 460.55 |
1443744000000 | 461.48 |
1444003200000 | 469.36 |
1444089600000 | 472.51 |
1444176000000 | 483.65 |
1444262400000 | 482.35 |
1444348800000 | 490.21 |
1444608000000 | 494.36 |
1444694400000 | 490.2 |
1444780800000 | 489.17 |
1444867200000 | 498.33 |
1444953600000 | 497.28 |
1445212800000 | 496.66 |
1445299200000 | 493.62 |
1445385600000 | 489.69 |
1445472000000 | 490.51 |
1445558400000 | 494.02 |
1445817600000 | 496.69 |
1445904000000 | 494.04 |
1445990400000 | 492.64 |
1446076800000 | 484.77 |
1446163200000 | 485.99 |
1446422400000 | 487.34 |
1446508800000 | 490.66 |
1446595200000 | 493.64 |
1446681600000 | 491.52 |
1446768000000 | 484.37 |
1447027200000 | 479.05 |
1447113600000 | 476.7 |
1447200000000 | 474.41 |
1447286400000 | 471.97 |
1447372800000 | 466.78 |
1447632000000 | 465.01 |
1447718400000 | 468.6 |
1447804800000 | 466.42 |
1447891200000 | 474.19 |
1447977600000 | 476.73 |
1448236800000 | 475.76 |
1448323200000 | 474.51 |
1448409600000 | 473.4 |
1448496000000 | 473.66 |
1448582400000 | 469.79 |
1448841600000 | 465.59 |
1448928000000 | 468.55 |
1449014400000 | 466.21 |
1449100800000 | 465.14 |
1449187200000 | 462.7 |
1449446400000 | 461.47 |
1449532800000 | 455.59 |
1449619200000 | 454.1 |
1449705600000 | 445.94 |
1449792000000 | 434.89 |
1450051200000 | 434.62 |
1450137600000 | 441.82 |
1450224000000 | 443.47 |
1450310400000 | 449.56 |
1450396800000 | 445.77 |
1450656000000 | 444.42 |
1450742400000 | 444.59 |
1450828800000 | 447.83 |
1450915200000 | 448.87 |
1451260800000 | 449.69 |
1451347200000 | 449.15 |
1451433600000 | 447.02 |
1451520000000 | 447.54 |
1451865600000 | 435.82 |
1451952000000 | 435.57 |
1452038400000 | 432.51 |
1452124800000 | 424.16 |
1452211200000 | 425.14 |
1452470400000 | 418.76 |
1452556800000 | 420.39 |
1452643200000 | 423.64 |
1452729600000 | 419.69 |
1452816000000 | 412.66 |
1453075200000 | 409.64 |
1453161600000 | 414.1 |
1453248000000 | 407.94 |
1453334400000 | 406.02 |
1453420800000 | 413.11 |
1453680000000 | 416.32 |
1453766400000 | 413.94 |
1453852800000 | 416.32 |
1453939200000 | 422.09 |
1454025600000 | 431.46 |
1454284800000 | 434.63 |
1454371200000 | 429.79 |
1454457600000 | 427.04 |
1454544000000 | 433.98 |
1454630400000 | 434.29 |
1454889600000 | 432.72 |
1454976000000 | 431.8 |
1455062400000 | 433.23 |
1455148800000 | 430.57 |
1455235200000 | 429.62 |
1455494400000 | 436.52 |
1455580800000 | 437.6 |
1455667200000 | 437.88 |
1455753600000 | 441.98 |
1455840000000 | 441.11 |
1456099200000 | 443.47 |
1456185600000 | 443.51 |
1456272000000 | 440.69 |
1456358400000 | 443.08 |
1456444800000 | 445.2 |
1456704000000 | 443.97 |
1456790400000 | 447.99 |
1456876800000 | 452.9 |
1456963200000 | 458.41 |
1457049600000 | 461.94 |
1457308800000 | 466.17 |
1457395200000 | 462.73 |
1457481600000 | 462.42 |
1457568000000 | 463.07 |
1457654400000 | 467.1 |
1457913600000 | 467.91 |
1458000000000 | 462.2 |
1458086400000 | 462.47 |
1458172800000 | 473.08 |
1458259200000 | 479.17 |
1458518400000 | 478.88 |
1458604800000 | 479.37 |
1458691200000 | 476.97 |
1458777600000 | 473.88 |
1459209600000 | 472.36 |
1459296000000 | 481.07 |
1459382400000 | 482.13 |
1459468800000 | 478.6 |
1459728000000 | 478.89 |
1459814400000 | 474.33 |
1459900800000 | 471.8 |
1459987200000 | 470.44 |
1460073600000 | 472.39 |
1460332800000 | 474.32 |
1460419200000 | 476.09 |
1460505600000 | 480.6 |
1460592000000 | 481.53 |
1460678400000 | 483.25 |
1460937600000 | 482.65 |
1461024000000 | 486.06 |
1461110400000 | 483.59 |
1461196800000 | 483.76 |
1461283200000 | 481.74 |
1461542400000 | 480.97 |
1461628800000 | 481.36 |
1461715200000 | 481.28 |
1461801600000 | 481.15 |
1461888000000 | 479.99 |
1462147200000 | 479.58 |
1462233600000 | 476.82 |
1462320000000 | 471.42 |
1462406400000 | 470.12 |
1462492800000 | 468.98 |
1462752000000 | 468.27 |
1462838400000 | 467.17 |
1462924800000 | 466.63 |
1463011200000 | 467.17 |
1463097600000 | 463.76 |
1463356800000 | 462.61 |
1463443200000 | 464.91 |
1463529600000 | 464.28 |
1463616000000 | 458.84 |
1463702400000 | 459.56 |
1463961600000 | 463.3 |
1464048000000 | 462.74 |
1464134400000 | 466.53 |
1464220800000 | 467.98 |
1464307200000 | 471.16 |
1464566400000 | 471.8 |
1464652800000 | 471.67 |
1464739200000 | 472.2 |
1464825600000 | 472.51 |
1464912000000 | 476.15 |
1465171200000 | 480.09 |
1465257600000 | 484.47 |
1465344000000 | 486.88 |
1465430400000 | 485.23 |
1465516800000 | 481.98 |
1465776000000 | 474.49 |
1465862400000 | 474.78 |
1465948800000 | 476.97 |
1466035200000 | 472.53 |
1466121600000 | 475.86 |
1466380800000 | 481.55 |
1466467200000 | 483.53 |
1466553600000 | 484.79 |
1466640000000 | 486.18 |
1466726400000 | 472.94 |
1466985600000 | 473 |
1467072000000 | 476.25 |
1467158400000 | 483.55 |
1467244800000 | 488.32 |
1467331200000 | 490.15 |
1467590400000 | 492.73 |
1467676800000 | 490.28 |
1467763200000 | 484.56 |
1467849600000 | 487.98 |
1467936000000 | 487.48 |
1468195200000 | 495.99 |
1468281600000 | 499.43 |
1468368000000 | 501.42 |
1468454400000 | 504.85 |
1468540800000 | 508.71 |
1468800000000 | 510.28 |
1468886400000 | 510.5 |
1468972800000 | 510.03 |
1469059200000 | 509.69 |
1469145600000 | 510.91 |
1469404800000 | 510.62 |
1469491200000 | 511.38 |
1469577600000 | 512.23 |
1469664000000 | 512.63 |
1469750400000 | 511.79 |
1470009600000 | 515.87 |
1470096000000 | 515 |
1470182400000 | 512.0599 |
1470268800000 | 513.16 |
1470355200000 | 517.48 |
1470614400000 | 521.09 |
1470700800000 | 523.6 |
1470787200000 | 526.97 |
1470873600000 | 526.89 |
1470960000000 | 526.51 |
1471219200000 | 528.7 |
1471305600000 | 528.22 |
1471392000000 | 523.52 |
1471478400000 | 526.73 |
1471564800000 | 521.53 |
1471824000000 | 519.71 |
1471910400000 | 521.34 |
1471996800000 | 520.1799 |
1472083200000 | 524.38 |
1472169600000 | 524.82 |
1472428800000 | 521.38 |
1472515200000 | 522.8 |
1472601600000 | 521 |
1472688000000 | 518.5599 |
1472774400000 | 519.55 |
1473033600000 | 522.57 |
1473120000000 | 527.71 |
1473206400000 | 530.17 |
1473292800000 | 527.45 |
1473379200000 | 522.75 |
1473638400000 | 511.28 |
1473724800000 | 511.11 |
1473811200000 | 510.71 |
1473897600000 | 511.73 |
1473984000000 | 512.17 |
1474243200000 | 519.11 |
1474329600000 | 519.75 |
1474416000000 | 522.17 |
1474502400000 | 526.9299 |
1474588800000 | 527.15 |
1474848000000 | 523.3099 |
1474934400000 | 524.11 |
1475020800000 | 523.48 |
1475107200000 | 525.6799 |
1475193600000 | 521.1 |
1475452800000 | 523.77 |
1475539200000 | 525.94 |
1475625600000 | 525.3 |
1475712000000 | 524.5599 |
1475798400000 | 522.47 |
1476057600000 | 520.22 |
1476144000000 | 516.82 |
1476230400000 | 512.64 |
1476316800000 | 510.16 |
1476403200000 | 514.19 |
1476662400000 | 513.27 |
1476748800000 | 517.87 |
1476835200000 | 521.21 |
1476921600000 | 521.45 |
1477008000000 | 520.82 |
1477267200000 | 522.24 |
1477353600000 | 525.59 |
1477440000000 | 522.79 |
1477526400000 | 519.92 |
1477612800000 | 519.04 |
1477872000000 | 519.69 |
1477958400000 | 520.98 |
1478044800000 | 516.5 |
1478131200000 | 515.91 |
1478217600000 | 514.28 |
1478476800000 | 517.94 |
1478563200000 | 520.13 |
1478649600000 | 511.11 |
1478736000000 | 512.52 |
1478822400000 | 502.18 |
1479081600000 | 496.99 |
1479168000000 | 498.72 |
1479254400000 | 498.49 |
1479340800000 | 498.09 |
1479427200000 | 496 |
1479686400000 | 497.08 |
1479772800000 | 500.25 |
1479859200000 | 501.91 |
1479945600000 | 501.71 |
1480032000000 | 503.28 |
1480291200000 | 505.64 |
1480377600000 | 504.38 |
1480464000000 | 506.6 |
1480550400000 | 506.06 |
1480636800000 | 507.14 |
1480896000000 | 505.9 |
1480982400000 | 510.53 |
1481068800000 | 511.9 |
1481155200000 | 517.12 |
1481241600000 | 518.1799 |
1481500800000 | 515.86 |
1481587200000 | 518.32 |
1481673600000 | 516.23 |
1481760000000 | 511.57 |
1481846400000 | 510.93 |
1482105600000 | 508.11 |
1482192000000 | 507.8 |
1482278400000 | 507.98 |
1482364800000 | 505 |
1482451200000 | 502.36 |
1482796800000 | 503.77 |
1482883200000 | 506.96 |
1482969600000 | 507.85 |
1483056000000 | 512.02 |
1483315200000 | 512.61 |
1483401600000 | 513.4299 |
1483488000000 | 515.5599 |
1483574400000 | 521.82 |
1483660800000 | 521 |
1483920000000 | 518.7 |
1484006400000 | 522.54 |
1484092800000 | 524.5 |
1484179200000 | 527.79 |
1484265600000 | 527.59 |
1484524800000 | 522.33 |
1484611200000 | 524.78 |
1484697600000 | 525.15 |
1484784000000 | 523.3099 |
1484870400000 | 523.8 |
1485129600000 | 528.26 |
1485216000000 | 530.14 |
1485302400000 | 530.73 |
1485388800000 | 532.84 |
1485475200000 | 531.74 |
1485734400000 | 530.66 |
1485820800000 | 529.38 |
1485907200000 | 530.26 |
1485993600000 | 531.55 |
1486080000000 | 534.05 |
1486339200000 | 537.24 |
1486425600000 | 537.01 |
1486512000000 | 537.69 |
1486598400000 | 540.4299 |
1486684800000 | 543.47 |
1486944000000 | 546.11 |
1487030400000 | 546.9299 |
1487116800000 | 549.99 |
1487203200000 | 550.95 |
1487289600000 | 548.7 |
1487548800000 | 549.57 |
1487635200000 | 548.95 |
1487721600000 | 551.9 |
1487808000000 | 552.77 |
1487894400000 | 551.75 |
1488153600000 | 550.9 |
1488240000000 | 550.41 |
1488326400000 | 550.01 |
1488412800000 | 550.4 |
1488499200000 | 547.51 |
1488758400000 | 548.5599 |
1488844800000 | 549.9 |
1488931200000 | 550.16 |
1489017600000 | 545.98 |
1489104000000 | 545.36 |
1489363200000 | 549.46 |
1489449600000 | 551.4299 |
1489536000000 | 552.3 |
1489622400000 | 560.0599 |
1489708800000 | 564.04 |
1489968000000 | 564.89 |
1490054400000 | 565.84 |
1490140800000 | 562.9 |
1490227200000 | 563.73 |
1490313600000 | 563.34 |
1490572800000 | 563.42 |
1490659200000 | 565.42 |
1490745600000 | 565.25 |
1490832000000 | 564.89 |
1490918400000 | 563.78 |
1491177600000 | 565.01 |
1491264000000 | 564.6799 |
1491350400000 | 565.67 |
1491436800000 | 562.26 |
1491523200000 | 561.11 |
1491782400000 | 560.5599 |
1491868800000 | 559.28 |
1491955200000 | 561.25 |
1492041600000 | 563.32 |
1492473600000 | 556.58 |
1492560000000 | 553.74 |
1492646400000 | 554.52 |
1492732800000 | 556.37 |
1492992000000 | 558.35 |
1493078400000 | 565.72 |
1493164800000 | 566.57 |
1493251200000 | 563.95 |
1493337600000 | 563.7 |
1493596800000 | 563.73 |
1493683200000 | 566.67 |
1493769600000 | 566.49 |
1493856000000 | 565.72 |
1493942400000 | 562.26 |
1494201600000 | 565.27 |
1494288000000 | 564.07 |
1494374400000 | 566.09 |
1494460800000 | 566.76 |
1494547200000 | 566.88 |
1494806400000 | 570.76 |
1494892800000 | 571.16 |
1494979200000 | 570.75 |
1495065600000 | 566.49 |
1495152000000 | 567.29 |
1495411200000 | 570.88 |
1495497600000 | 571.71 |
1495584000000 | 572.66 |
1495670400000 | 576.72 |
1495756800000 | 576.52 |
1496016000000 | 575.87 |
1496102400000 | 575.12 |
1496188800000 | 574.3 |
1496275200000 | 573.1 |
1496361600000 | 575.69 |
1496620800000 | 576.95 |
1496707200000 | 576.63 |
1496793600000 | 575.03 |
1496880000000 | 575.88 |
1496966400000 | 574.88 |
1497225600000 | 570.92 |
1497312000000 | 573.5599 |
1497398400000 | 571.09 |
1497484800000 | 569.25 |
1497571200000 | 568.46 |
1497830400000 | 570.7 |
1497916800000 | 569.33 |
1498003200000 | 568.99 |
1498089600000 | 570.42 |
1498176000000 | 570.7 |
1498435200000 | 574.8099 |
1498521600000 | 575 |
1498608000000 | 573.05 |
1498694400000 | 575.03 |
1498780800000 | 574.28 |
1499040000000 | 575.58 |
1499126400000 | 574.3 |
1499212800000 | 575.55 |
1499299200000 | 573.97 |
1499385600000 | 571.12 |
1499644800000 | 571.61 |
1499731200000 | 574.0599 |
1499817600000 | 577.97 |
1499904000000 | 581.35 |
1499990400000 | 581.85 |
1500249600000 | 583.71 |
1500336000000 | 584.89 |
1500422400000 | 586.62 |
1500508800000 | 584.77 |
1500595200000 | 585.24 |
1500854400000 | 588.13 |
1500940800000 | 587.9 |
1501027200000 | 587.49 |
1501113600000 | 591.28 |
1501200000000 | 589.1799 |
1501459200000 | 590.46 |
1501545600000 | 594.25 |
1501632000000 | 595.27 |
1501718400000 | 594.41 |
1501804800000 | 596.76 |
1502064000000 | 597.38 |
1502150400000 | 597.09 |
1502236800000 | 593.67 |
1502323200000 | 587.83 |
1502409600000 | 584.05 |
1502668800000 | 584.76 |
1502755200000 | 586.38 |
1502841600000 | 587.66 |
1502928000000 | 589.28 |
1503014400000 | 587.9299 |
1503273600000 | 588.3099 |
1503360000000 | 590.6 |
1503446400000 | 590.95 |
1503532800000 | 593.57 |
1503619200000 | 597.21 |
1503878400000 | 601.01 |
1503964800000 | 600.75 |
1504051200000 | 602.05 |
1504137600000 | 602.73 |
1504224000000 | 603.41 |
1504483200000 | 602.19 |
1504569600000 | 603.89 |
1504656000000 | 601.54 |
1504742400000 | 603.76 |
1504828800000 | 606.96 |
1505088000000 | 607.42 |
1505174400000 | 608.26 |
1505260800000 | 606.25 |
1505347200000 | 607.22 |
1505433600000 | 609.84 |
1505692800000 | 610.42 |
1505779200000 | 608.51 |
1505865600000 | 608.21 |
1505952000000 | 607.49 |
1506038400000 | 605.49 |
1506297600000 | 601.17 |
1506384000000 | 601.0599 |
1506470400000 | 601.4 |
1506556800000 | 598.3099 |
1506643200000 | 603.21 |
1506902400000 | 602.73 |
1506988800000 | 604.02 |
1507075200000 | 604.48 |
1507161600000 | 606.13 |
1507248000000 | 607.53 |
1507507200000 | 607 |
1507593600000 | 609.07 |
1507680000000 | 612.46 |
1507766400000 | 613.9 |
1507852800000 | 615.33 |
1508112000000 | 618.1 |
1508198400000 | 615.65 |
1508284800000 | 614.9 |
1508371200000 | 610.53 |
1508457600000 | 611.85 |
1508716800000 | 610.5 |
1508803200000 | 612.5 |
1508889600000 | 612.79 |
1508976000000 | 611.58 |
1509062400000 | 611.77 |
1509321600000 | 613.09 |
1509408000000 | 613.89 |
1509494400000 | 614.35 |
1509580800000 | 613.02 |
1509667200000 | 613.41 |
1509926400000 | 613.91 |
1510012800000 | 616.08 |
1510099200000 | 617.24 |
1510185600000 | 616.12 |
1510272000000 | 614.36 |
1510531200000 | 611.52 |
1510617600000 | 611.8099 |
1510704000000 | 608.75 |
1510790400000 | 608.24 |
1510876800000 | 611.17 |
1511136000000 | 611.25 |
1511222400000 | 614.29 |
1511308800000 | 618.98 |
1511395200000 | 619.05 |
1511481600000 | 618.38 |
1511740800000 | 616.49 |
1511827200000 | 615.28 |
1511913600000 | 615.62 |
1512000000000 | 613.45 |
1512086400000 | 614.23 |
1512345600000 | 614.54 |
1512432000000 | 613.02 |
1512518400000 | 608.47 |
1512604800000 | 607.63 |
1512691200000 | 609.02 |
1512950400000 | 611.51 |
1513036800000 | 611.61 |
1513123200000 | 614.6799 |
1513209600000 | 618.03 |
1513296000000 | 617.36 |
1513555200000 | 621.71 |
1513641600000 | 620.59 |
1513728000000 | 621.19 |
1513814400000 | 620.36 |
1513900800000 | 623.38 |
1514332800000 | 625.61 |
1514419200000 | 628.94 |
1514505600000 | 634.39 |
1514851200000 | 637.66 |
1514937600000 | 641.73 |
1515024000000 | 645.71 |
1515110400000 | 649.57 |
1515369600000 | 651.71 |
1515456000000 | 652.16 |
1515542400000 | 651.46 |
1515628800000 | 651.67 |
1515715200000 | 655.52 |
1515974400000 | 658.75 |
1516060800000 | 661.04 |
1516147200000 | 663.28 |
1516233600000 | 666.03 |
1516320000000 | 667.92 |
1516579200000 | 671.19 |
1516665600000 | 675.01 |
1516752000000 | 679.65 |
1516838400000 | 683.79 |
1516924800000 | 686.64 |
1517184000000 | 686.17 |
1517270400000 | 678.46 |
1517356800000 | 680.41 |
1517443200000 | 678.69 |
1517529600000 | 675.29 |
1517788800000 | 668.73 |
1517875200000 | 647.12 |
1517961600000 | 652.3 |
1518048000000 | 648.26 |
1518134400000 | 638.82 |
1518393600000 | 640.8099 |
1518480000000 | 644.4 |
1518566400000 | 647.53 |
1518652800000 | 652.98 |
1518739200000 | 654.23 |
1518998400000 | 654.4299 |
1519084800000 | 652.51 |
1519171200000 | 661.62 |
1519257600000 | 658.01 |
1519344000000 | 664.14 |
1519603200000 | 667.59 |
1519689600000 | 665.1 |
1519776000000 | 661.45 |
1519862400000 | 659.4299 |
1519948800000 | 655.02 |
1520208000000 | 651.6799 |
1520294400000 | 656.63 |
1520380800000 | 654.38 |
1520467200000 | 656.98 |
1520553600000 | 660.22 |
1520812800000 | 666.07 |
1520899200000 | 668.39 |
1520985600000 | 666.59 |
1521072000000 | 665.15 |
1521158400000 | 664.53 |
1521417600000 | 662.21 |
1521504000000 | 661.04 |
1521590400000 | 661.51 |
1521676800000 | 661.3 |
1521763200000 | 656.19 |
1522022400000 | 656.3 |
1522108800000 | 659.91 |
1522195200000 | 655.62 |
1522281600000 | 654.9299 |
1522713600000 | 659 |
1522800000000 | 655.45 |
1522886400000 | 657.54 |
1522972800000 | 656.76 |
1523232000000 | 655.9299 |
1523318400000 | 658.11 |
1523404800000 | 658.01 |
1523491200000 | 658.3099 |
1523577600000 | 655.88 |
1523836800000 | 653.3099 |
1523923200000 | 653.27 |
1524009600000 | 655.51 |
1524096000000 | 658.59 |
1524182400000 | 654.37 |
1524441600000 | 649.73 |
1524528000000 | 646.45 |
1524614400000 | 642.16 |
1524700800000 | 640.29 |
1524787200000 | 644.47 |
1525046400000 | 648.35 |
1525132800000 | 647.6 |
1525219200000 | 645.77 |
1525305600000 | 642.1 |
1525392000000 | 640.28 |
1525651200000 | 639.04 |
1525737600000 | 639.49 |
1525824000000 | 635.49 |
1525910400000 | 638.19 |
1525996800000 | 644.89 |
1526256000000 | 646.32 |
1526342400000 | 640.4299 |
1526428800000 | 640.37 |
1526515200000 | 638.7 |
1526601600000 | 637.34 |
1526860800000 | 639.62 |
1526947200000 | 641.84 |
1527033600000 | 638.77 |
1527120000000 | 639.55 |
1527206400000 | 641.7 |
1527465600000 | 643.21 |
1527552000000 | 639.59 |
1527638400000 | 633.07 |
1527724800000 | 638.47 |
1527811200000 | 642.98 |
1528070400000 | 647.39 |
1528156800000 | 647.58 |
1528243200000 | 650.64 |
1528329600000 | 651.54 |
1528416000000 | 646.42 |
1528675200000 | 647.11 |
1528761600000 | 646.74 |
1528848000000 | 644.32 |
1528934400000 | 640.73 |
1529020800000 | 637.24 |
1529280000000 | 634.39 |
1529366400000 | 625.1799 |
1529452800000 | 627.61 |
1529539200000 | 622.37 |
1529625600000 | 622.7 |
1529884800000 | 617.82 |
1529971200000 | 615.44 |
1530057600000 | 611.91 |
1530144000000 | 605.72 |
1530230400000 | 613.38 |
1530489600000 | 612.17 |
1530576000000 | 610.22 |
1530662400000 | 611.15 |
1530748800000 | 608.89 |
1530835200000 | 608.67 |
1531094400000 | 615.17 |
1531180800000 | 618.84 |
1531267200000 | 613.9 |
1531353600000 | 615.62 |
1531440000000 | 617.66 |
1531699200000 | 615.13 |
1531785600000 | 616.08 |
1531872000000 | 617.46 |
1531958400000 | 614.95 |
1532044800000 | 617.62 |
1532304000000 | 619.7 |
1532390400000 | 622.44 |
1532476800000 | 625.62 |
1532563200000 | 627.33 |
1532649600000 | 628.26 |
1532908800000 | 629.89 |
1532995200000 | 630.94 |
1533081600000 | 632.88 |
1533168000000 | 626.71 |
1533254400000 | 629.07 |
1533513600000 | 628.6 |
1533600000000 | 630.3099 |
1533686400000 | 631.84 |
1533772800000 | 631.99 |
1533859200000 | 627.36 |
1534118400000 | 618.05 |
1534204800000 | 618.94 |
1534291200000 | 612.34 |
1534377600000 | 612.66 |
1534464000000 | 613.59 |
1534723200000 | 616.29 |
1534809600000 | 621.4 |
1534896000000 | 621.69 |
1534982400000 | 621.85 |
1535068800000 | 620.25 |
1535328000000 | 625.66 |
1535414400000 | 627.64 |
1535500800000 | 627.03 |
1535587200000 | 624.3099 |
1535673600000 | 625.48 |
1535932800000 | 624.3099 |
1536019200000 | 622.84 |
1536105600000 | 616.89 |
1536192000000 | 616.51 |
1536278400000 | 615.89 |
1536537600000 | 611.07 |
1536624000000 | 611.0599 |
1536710400000 | 611.12 |
1536796800000 | 617.65 |
1536883200000 | 620.87 |
1537142400000 | 618.85 |
1537228800000 | 621.55 |
1537315200000 | 625.46 |
1537401600000 | 625.97 |
1537488000000 | 631.64 |
1537747200000 | 629.77 |
1537833600000 | 629.05 |
1537920000000 | 628.39 |
1538006400000 | 632.03 |
1538092800000 | 632.05 |
1538352000000 | 633.28 |
1538438400000 | 627.17 |
1538524800000 | 626.22 |
1538611200000 | 617.96 |
1538697600000 | 611.29 |
1538956800000 | 605.72 |
1539043200000 | 604.38 |
1539129600000 | 604.05 |
1539216000000 | 580.98 |
1539302400000 | 589.57 |
1539561600000 | 584.1799 |
1539648000000 | 587.01 |
1539734400000 | 587.83 |
1539820800000 | 583.89 |
1539907200000 | 584.73 |
1540166400000 | 586.3099 |
1540252800000 | 579.17 |
1540339200000 | 579.32 |
1540425600000 | 575.24 |
1540512000000 | 573.85 |
1540771200000 | 571.6799 |
1540857600000 | 572.29 |
1540944000000 | 580.6799 |
1541030400000 | 582.8099 |
1541116800000 | 591.27 |
1541376000000 | 588.8099 |
1541462400000 | 588.9 |
1541548800000 | 593.58 |
1541635200000 | 596.62 |
1541721600000 | 588.6799 |
1541980800000 | 587.57 |
1542067200000 | 586.8099 |
1542153600000 | 587.36 |
1542240000000 | 590.45 |
1542326400000 | 593.77 |
1542585600000 | 596.09 |
1542672000000 | 589.5599 |
1542758400000 | 589.89 |
1542844800000 | 587.82 |
1542931200000 | 584.76 |
1543190400000 | 586.94 |
1543276800000 | 587.33 |
1543363200000 | 591.51 |
1543449600000 | 591.22 |
1543536000000 | 591.7 |
1543795200000 | 600.28 |
1543881600000 | 600.62 |
1543968000000 | 595.55 |
1544054400000 | 586.4 |
1544140800000 | 587.98 |
1544400000000 | 582.8 |
1544486400000 | 582.37 |
1544572800000 | 586.02 |
1544659200000 | 588.88 |
1544745600000 | 584.96 |
1545004800000 | 584.15 |
1545091200000 | 580.69 |
1545177600000 | 582.53 |
1545264000000 | 578.44 |
1545350400000 | 576.57 |
1545609600000 | 577.16 |
1545868800000 | 573.19 |
1545955200000 | 577.1799 |
1546214400000 | 578.6799 |
1546387200000 | 577.25 |
1546473600000 | 576.89 |
1546560000000 | 582.42 |
1546819200000 | 591.25 |
1546905600000 | 590.51 |
1546992000000 | 597.28 |
1547078400000 | 598.9 |
1547164800000 | 599.55 |
1547424000000 | 597.04 |
1547510400000 | 600.19 |
1547596800000 | 602.12 |
1547683200000 | 602.25 |
1547769600000 | 605.3099 |
1548028800000 | 607.01 |
1548115200000 | 605.72 |
1548201600000 | 610.1799 |
1548288000000 | 611.11 |
1548374400000 | 614.45 |
1548633600000 | 614.12 |
1548720000000 | 615.61 |
1548806400000 | 618.12 |
1548892800000 | 623.25 |
1548979200000 | 624.09 |
1549238400000 | 625.14 |
1549324800000 | 625.98 |
1549411200000 | 625.61 |
1549497600000 | 623.74 |
1549584000000 | 621.92 |
1549843200000 | 619.2 |
1549929600000 | 620.86 |
1550016000000 | 620.24 |
1550102400000 | 618.4 |
1550188800000 | 617.33 |
1550448000000 | 619.86 |
1550534400000 | 620.98 |
1550620800000 | 625.74 |
1550707200000 | 625.33 |
1550793600000 | 627.11 |
1551052800000 | 631.76 |
1551139200000 | 629.7 |
1551225600000 | 628.27 |
1551312000000 | 625.74 |
1551398400000 | 625.34 |
1551657600000 | 625.51 |
1551744000000 | 625.63 |
1551830400000 | 626.38 |
1551916800000 | 623.4299 |
1552003200000 | 619.11 |
1552262400000 | 620.36 |
1552348800000 | 623.26 |
1552435200000 | 624.16 |
1552521600000 | 622.76 |
1552608000000 | 626.3099 |
1552867200000 | 631.46 |
1552953600000 | 631.59 |
1553040000000 | 631.08 |
1553126400000 | 632.48 |
1553212800000 | 629.5 |
1553472000000 | 624.85 |
1553558400000 | 626.55 |
1553644800000 | 624.15 |
1553731200000 | 624.12 |
1553817600000 | 627.7 |
1554076800000 | 631.77 |
1554163200000 | 632.39 |
1554249600000 | 633.97 |
1554336000000 | 633.6799 |
1554422400000 | 633.23 |
1554681600000 | 633.9299 |
1554768000000 | 636.5 |
1554854400000 | 637.1799 |
1554940800000 | 633.95 |
1555027200000 | 635.53 |
1555286400000 | 636.5 |
1555372800000 | 639.46 |
1555459200000 | 641.4299 |
1555545600000 | 638.76 |
1555977600000 | 638.39 |
1556064000000 | 636.69 |
1556150400000 | 634.16 |
1556236800000 | 634.3 |
1556496000000 | 635.5599 |
1556582400000 | 636.37 |
1556668800000 | 636.3 |
1556755200000 | 636.35 |
1556841600000 | 638.3 |
1557100800000 | 628.77 |
1557187200000 | 631.08 |
1557273600000 | 625.84 |
1557360000000 | 618.04 |
1557446400000 | 617.99 |
1557705600000 | 612.41 |
1557792000000 | 610.36 |
1557878400000 | 611.49 |
1557964800000 | 609.26 |
1558051200000 | 605.24 |
1558310400000 | 606.21 |
1558396800000 | 609.91 |
1558483200000 | 609.27 |
1558569600000 | 605.97 |
1558656000000 | 607.54 |
1558915200000 | 609.99 |
1559001600000 | 607.7 |
1559088000000 | 606.97 |
1559174400000 | 612.03 |
1559260800000 | 615.01 |
1559520000000 | 617.3 |
1559606400000 | 617.71 |
1559692800000 | 619.1 |
1559779200000 | 620.89 |
1559865600000 | 621.67 |
1560124800000 | 625.89 |
1560211200000 | 628.91 |
1560297600000 | 627.87 |
1560384000000 | 627.21 |
1560470400000 | 626.16 |
1560729600000 | 624.95 |
1560816000000 | 628.6 |
1560902400000 | 635.07 |
1560988800000 | 643.23 |
1561075200000 | 643.57 |
1561334400000 | 646.25 |
1561420800000 | 644.8 |
1561507200000 | 645.83 |
1561593600000 | 647.9 |
1561680000000 | 647.08 |
1561939200000 | 650.25 |
1562025600000 | 649.15 |
1562112000000 | 648.22 |
1562198400000 | 649.77 |
1562284800000 | 649.04 |
1562544000000 | 645.36 |
1562630400000 | 642.99 |
1562716800000 | 645.63 |
1562803200000 | 648.19 |
1562889600000 | 646.61 |
1563148800000 | 648.46 |
1563235200000 | 648.22 |
1563321600000 | 646.12 |
1563408000000 | 645.0599 |
1563494400000 | 647.95 |
1563753600000 | 645.22 |
1563840000000 | 644.13 |
1563926400000 | 643.45 |
1564012800000 | 646.12 |
1564099200000 | 643.29 |
1564358400000 | 641.6 |
1564444800000 | 640.37 |
1564531200000 | 639.28 |
1564617600000 | 632.7 |
1564704000000 | 620.72 |
1564963200000 | 610.9299 |
1565049600000 | 608.98 |
1565136000000 | 610.16 |
1565222400000 | 614.51 |
1565308800000 | 612.29 |
1565568000000 | 611.15 |
1565654400000 | 605.23 |
1565740800000 | 604.21 |
1565827200000 | 600.32 |
1565913600000 | 604.4 |
1566172800000 | 606.82 |
1566259200000 | 606.38 |
1566345600000 | 608.03 |
1566432000000 | 607.36 |
1566518400000 | 608.19 |
1566777600000 | 602.26 |
1566864000000 | 602.95 |
1566950400000 | 602.92 |
1567036800000 | 605.69 |
1567123200000 | 613.52 |
1567382400000 | 613.71 |
1567468800000 | 608.67 |
1567555200000 | 616.5 |
1567641600000 | 620.95 |
1567728000000 | 622.44 |
1567987200000 | 623.67 |
1568073600000 | 625.19 |
1568160000000 | 628.32 |
1568246400000 | 630.9299 |
1568332800000 | 634.48 |
1568592000000 | 638.17 |
1568678400000 | 633.42 |
1568764800000 | 632.95 |
1568851200000 | 630.09 |
1568937600000 | 630.4 |
1569196800000 | 627.04 |
1569283200000 | 623.8 |
1569369600000 | 620.6799 |
1569456000000 | 621.36 |
1569542400000 | 617.92 |
1569801600000 | 616.86 |
1569888000000 | 615.53 |
1569974400000 | 612.48 |
1570060800000 | 611.07 |
1570147200000 | 612.77 |
1570406400000 | 612.1 |
1570492800000 | 612.42 |
1570579200000 | 610.85 |
1570665600000 | 612.11 |
1570752000000 | 617.76 |
1571011200000 | 622.97 |
1571097600000 | 622.8 |
1571184000000 | 625.6799 |
1571270400000 | 628.8 |
1571356800000 | 628.12 |
1571616000000 | 627.36 |
1571702400000 | 630.07 |
1571788800000 | 626.58 |
1571875200000 | 630.76 |
1571961600000 | 627.8099 |
1572220800000 | 629.33 |
1572307200000 | 628.74 |
1572393600000 | 628.28 |
1572480000000 | 627.79 |
1572566400000 | 631.19 |
1572825600000 | 638.07 |
1572912000000 | 640.71 |
1572998400000 | 640.47 |
1573084800000 | 644.39 |
1573171200000 | 643.3 |
1573430400000 | 635.78 |
1573516800000 | 636.42 |
1573603200000 | 630.5599 |
1573689600000 | 630.02 |
1573776000000 | 635.35 |
1574035200000 | 637.98 |
1574121600000 | 639.0599 |
1574208000000 | 638.64 |
1574294400000 | 634.66 |
1574380800000 | 636.26 |
1574640000000 | 637.19 |
1574726400000 | 633.86 |
1574812800000 | 634.92 |
1574899200000 | 632.42 |
1574985600000 | 628.58 |
1575244800000 | 628.27 |
1575331200000 | 626.64 |
1575417600000 | 627.88 |
1575504000000 | 630.8099 |
1575590400000 | 633.73 |
1575849600000 | 635.21 |
1575936000000 | 634.46 |
1576022400000 | 637.26 |
1576108800000 | 643.37 |
1576195200000 | 649.87 |
1576454400000 | 650.16 |
1576540800000 | 655.15 |
1576627200000 | 656.66 |
1576713600000 | 656.21 |
1576800000000 | 654.1799 |
1577059200000 | 656.64 |
1577145600000 | 655.79 |
1577404800000 | 659.92 |
1577664000000 | 660.32 |
1577750400000 | 659.25 |
1577923200000 | 662.28 |
1578009600000 | 663.6799 |
1578268800000 | 659.24 |
1578355200000 | 659.11 |
1578441600000 | 656.05 |
1578528000000 | 662.82 |
1578614400000 | 665.44 |
1578873600000 | 668.3 |
1578960000000 | 669.53 |
1579046400000 | 667.91 |
1579132800000 | 669.4 |
1579219200000 | 673.8099 |
1579478400000 | 673.22 |
1579564800000 | 667.14 |
1579651200000 | 667.59 |
1579737600000 | 662.88 |
1579824000000 | 663.57 |
1580083200000 | 656.02 |
1580169600000 | 655.6 |
1580256000000 | 651.61 |
1580342400000 | 634.1 |
1580428800000 | 631.05 |
1580688000000 | 627.83 |
1580774400000 | 635.73 |
1580860800000 | 638.47 |
1580947200000 | 644.04 |
1581033600000 | 637.71 |
1581292800000 | 634.32 |
1581379200000 | 638.97 |
1581465600000 | 642.92 |
1581552000000 | 641.82 |
1581638400000 | 642.26 |
1581897600000 | 642.24 |
1581984000000 | 637.39 |
1582070400000 | 640.52 |
1582156800000 | 637.13 |
1582243200000 | 632.99 |
1582502400000 | 620.38 |
1582588800000 | 616.32 |
1582675200000 | 612.88 |
1582761600000 | 607.13 |
1582848000000 | 592.92 |
1583107200000 | 594.49 |
1583193600000 | 603.99 |
1583280000000 | 606.36 |
1583366400000 | 606.6 |
1583452800000 | 593.44 |
1583712000000 | 564.7 |
1583798400000 | 563.41 |
1583884800000 | 558.44 |
1583971200000 | 523.62 |
1584057600000 | 516.77 |
1584316800000 | 496.29 |
1584403200000 | 483.15 |
1584489600000 | 462.17 |
1584576000000 | 448.21 |
1584662400000 | 469.77 |
1584921600000 | 445.48 |
1585008000000 | 465.88 |
1585094400000 | 484.47 |
1585180800000 | 492.81 |
1585267200000 | 492.37 |
1585526400000 | 487.88 |
1585612800000 | 500.38 |
1585699200000 | 490.07 |
1585785600000 | 496.32 |
1585872000000 | 493.17 |
1586131200000 | 502.2 |
1586217600000 | 514.5 |
1586304000000 | 516.83 |
1586390400000 | 524.42 |
1586822400000 | 533.44 |
1586908800000 | 527.17 |
1586995200000 | 521.87 |
1587081600000 | 527.36 |
1587340800000 | 527.32 |
1587427200000 | 515.38 |
1587513600000 | 516.41 |
1587600000000 | 520 |
1587686400000 | 516.91 |
1587945600000 | 526.98 |
1588032000000 | 530.84 |
1588118400000 | 540.16 |
1588204800000 | 545.76 |
1588291200000 | 543.55 |
1588550400000 | 531.47 |
1588636800000 | 534.74 |
1588723200000 | 533.39 |
1588809600000 | 533.73 |
1588896000000 | 539.34 |
1589155200000 | 540.17 |
1589241600000 | 537.77 |
1589328000000 | 536.69 |
1589414400000 | 529.4299 |
1589500800000 | 530.13 |
1589760000000 | 533.75 |
1589846400000 | 541.51 |
1589932800000 | 543.8099 |
1590019200000 | 546.34 |
1590105600000 | 536.02 |
1590364800000 | 538.23 |
1590451200000 | 544.95 |
1590537600000 | 546.16 |
1590624000000 | 548.15 |
1590710400000 | 548.29 |
1590969600000 | 556.62 |
1591056000000 | 564.8099 |
1591142400000 | 576.82 |
1591228800000 | 579.2 |
1591315200000 | 587.13 |
1591574400000 | 590.8099 |
1591660800000 | 591.65 |
1591747200000 | 589.54 |
1591833600000 | 576.52 |
1591920000000 | 571.28 |
1592179200000 | 560.95 |
1592265600000 | 571.37 |
1592352000000 | 572.8099 |
1592438400000 | 571.37 |
1592524800000 | 572.7 |
1592784000000 | 571.38 |
1592870400000 | 570.07 |
1592956800000 | 568.87 |
1593043200000 | 568.09 |
1593129600000 | 566.86 |
1593388800000 | 562.02 |
1593475200000 | 564.01 |
1593561600000 | 566.35 |
1593648000000 | 580.22 |
1593734400000 | 587.08 |
1593993600000 | 609.89 |
1594080000000 | 602.3099 |
1594166400000 | 607.33 |
1594252800000 | 607.6 |
1594339200000 | 596.69 |
1594598400000 | 600.36 |
1594684800000 | 593.59 |
1594771200000 | 591.86 |
1594857600000 | 585.5599 |
1594944000000 | 585.28 |
1595203200000 | 592.91 |
1595289600000 | 591.86 |
1595376000000 | 590.03 |
1595462400000 | 589.78 |
1595548800000 | 580.2 |
1595808000000 | 576.66 |
1595894400000 | 574.38 |
1595980800000 | 577.87 |
1596067200000 | 579.04 |
1596153600000 | 579.97 |
1596412800000 | 580.04 |
1596499200000 | 585.82 |
1596585600000 | 588.05 |
1596672000000 | 588.64 |
1596758400000 | 586.12 |
1597017600000 | 587.27 |
1597104000000 | 587.57 |
1597190400000 | 588.88 |
1597276800000 | 591.84 |
1597363200000 | 592.94 |
1597622400000 | 600.21 |
1597708800000 | 598.97 |
1597795200000 | 598.22 |
1597881600000 | 588.4 |
1597968000000 | 592.66 |
1598227200000 | 594.75 |
1598313600000 | 596.47 |
1598400000000 | 594.5599 |
1598486400000 | 592.02 |
1598572800000 | 591.32 |
1598832000000 | 587.78 |
1598918400000 | 587.61 |
1599004800000 | 588 |
1599091200000 | 587.99 |
1599177600000 | 585.03 |
1599436800000 | 584.76 |
1599523200000 | 588.44 |
1599609600000 | 586.47 |
1599696000000 | 586.67 |
1599782400000 | 584.78 |
1600041600000 | 586.85 |
1600128000000 | 587.08 |
1600214400000 | 587.22 |
1600300800000 | 587.35 |
1600387200000 | 590.8 |
1600646400000 | 583.21 |
1600732800000 | 578.85 |
1600819200000 | 573.69 |
1600905600000 | 563.8 |
1600992000000 | 563.17 |
1601251200000 | 570 |
1601337600000 | 569.57 |
1601424000000 | 570.99 |
1601510400000 | 571.92 |
1601596800000 | 571.03 |
1601856000000 | 573.12 |
1601942400000 | 579.04 |
1602028800000 | 577.37 |
1602115200000 | 582.0599 |
1602201600000 | 582.52 |
1602460800000 | 586.76 |
1602547200000 | 585.5 |
1602633600000 | 584.34 |
1602720000000 | 580.47 |
1602806400000 | 583.28 |
1603065600000 | 585.54 |
1603152000000 | 585.36 |
1603238400000 | 588.07 |
1603324800000 | 592.32 |
1603411200000 | 595.39 |
1603670400000 | 595.0599 |
1603756800000 | 590.55 |
1603843200000 | 586.29 |
1603929600000 | 582.82 |
1604016000000 | 578.99 |
1604275200000 | 582.61 |
1604361600000 | 589.04 |
1604448000000 | 589.26 |
1604534400000 | 598.15 |
1604620800000 | 602.05 |
1604880000000 | 610.87 |
1604966400000 | 616.82 |
1605052800000 | 626.4299 |
1605139200000 | 621.4 |
1605225600000 | 618 |
1605484800000 | 623.97 |
1605571200000 | 626.98 |
1605657600000 | 628.1799 |
1605744000000 | 623.49 |
1605830400000 | 622.59 |
1606089600000 | 627.71 |
1606176000000 | 626.97 |
1606262400000 | 628.44 |
1606348800000 | 631.25 |
1606435200000 | 633.97 |
1606694400000 | 626.62 |
1606780800000 | 633.61 |
1606867200000 | 636.11 |
1606953600000 | 636.69 |
1607040000000 | 642.05 |
1607299200000 | 643.59 |
1607385600000 | 639.8099 |
1607472000000 | 642.91 |
1607558400000 | 643.48 |
1607644800000 | 645 |
1607904000000 | 645.04 |
1607990400000 | 642.12 |
1608076800000 | 648.83 |
1608163200000 | 649.16 |
1608249600000 | 650.37 |
1608508800000 | 644.04 |
1608595200000 | 637.77 |
1608681600000 | 638 |
1608768000000 | 642.3 |
1609113600000 | 648.98 |
1609200000000 | 649.48 |
1609286400000 | 652.09 |
1609372800000 | 652.16 |
1609718400000 | 655.12 |
1609804800000 | 657.5 |
1609891200000 | 658.6 |
1609977600000 | 661.87 |
1610064000000 | 667.75 |
1610323200000 | 668.74 |
1610409600000 | 666.22 |
1610496000000 | 672.1799 |
1610582400000 | 675.45 |
1610668800000 | 672.51 |
1610928000000 | 673.09 |
1611014400000 | 679.12 |
1611100800000 | 674.07 |
1611187200000 | 674.73 |
1611273600000 | 667.08 |
1611532800000 | 667.57 |
1611619200000 | 662.58 |
1611705600000 | 664.28 |
1611792000000 | 656.07 |
1611878400000 | 648.34 |
1612137600000 | 653.39 |
1612224000000 | 658.3099 |
1612310400000 | 658.83 |
1612396800000 | 658.22 |
1612483200000 | 659.63 |
1612742400000 | 660.07 |
1612828800000 | 660.9 |
1612915200000 | 663.11 |
1613001600000 | 664.46 |
1613088000000 | 664.4299 |
1613347200000 | 665.3 |
1613433600000 | 671.26 |
1613520000000 | 676.94 |
1613606400000 | 676.42 |
1613692800000 | 679.49 |
1613952000000 | 685.9 |
1614038400000 | 692.08 |
1614124800000 | 685.96 |
1614211200000 | 699.25 |
1614297600000 | 688.9299 |
1614556800000 | 690.4 |
1614643200000 | 687.45 |
1614729600000 | 700.04 |
1614816000000 | 694.08 |
1614902400000 | 693.67 |
1615161600000 | 691.97 |
1615248000000 | 690.79 |
1615334400000 | 693.85 |
1615420800000 | 700.14 |
1615507200000 | 702.51 |
1615766400000 | 709.16 |
1615852800000 | 712.12 |
1615939200000 | 710.13 |
1616025600000 | 712.29 |
1616112000000 | 707.12 |
1616371200000 | 711.49 |
1616457600000 | 706.85 |
1616544000000 | 701.66 |
1616630400000 | 700.4 |
1616716800000 | 703.36 |
1616976000000 | 712.61 |
1617062400000 | 715.39 |
1617148800000 | 711.44 |
1617235200000 | 711.6 |
1617667200000 | 712.97 |
1617753600000 | 715.65 |
1617840000000 | 718.22 |
1617926400000 | 714.85 |
1618185600000 | 716.25 |
1618272000000 | 715.45 |
1618358400000 | 719.13 |
1618444800000 | 721.32 |
1618531200000 | 727.53 |
1618790400000 | 733.94 |
1618876800000 | 737.26 |
1618963200000 | 735.55 |
1619049600000 | 734.29 |
1619136000000 | 735.74 |
1619395200000 | 740.5599 |
1619481600000 | 737.52 |
1619568000000 | 737.25 |
1619654400000 | 739.57 |
1619740800000 | 734.9 |
1620000000000 | 730.08 |
1620086400000 | 724.83 |
1620172800000 | 727.28 |
1620259200000 | 731.88 |
1620345600000 | 739.84 |
1620604800000 | 746.52 |
1620691200000 | 735.3099 |
1620777600000 | 723.45 |
1620864000000 | 717.74 |
1620950400000 | 722.52 |
1621209600000 | 714.22 |
1621296000000 | 730.84 |
1621382400000 | 729.71 |
1621468800000 | 726.99 |
1621555200000 | 729.92 |
1621814400000 | 731.33 |
1621900800000 | 737.02 |
1621987200000 | 739.85 |
1622073600000 | 740.6 |
1622160000000 | 745.92 |
1622419200000 | 749.25 |
1622505600000 | 751.45 |
1622592000000 | 752.01 |
1622678400000 | 751.0599 |
1622764800000 | 750.05 |
1623024000000 | 749.33 |
1623110400000 | 748.46 |
1623196800000 | 747.72 |
1623283200000 | 750.27 |
1623369600000 | 753.57 |
1623628800000 | 754.09 |
1623715200000 | 749.66 |
1623801600000 | 748.48 |
1623888000000 | 744.44 |
1623974400000 | 737.36 |
1624233600000 | 731.1 |
1624320000000 | 730.42 |
1624406400000 | 732.05 |
1624492800000 | 733.21 |
1624579200000 | 736.54 |
1624838400000 | 735.4 |
1624924800000 | 731.0599 |
1625011200000 | 731.55 |
1625097600000 | 730.76 |
1625184000000 | 729.2 |
1625443200000 | 732.76 |
1625529600000 | 733.5 |
1625616000000 | 730.36 |
1625702400000 | 726.35 |
1625788800000 | 725.76 |
1626048000000 | 726.71 |
1626134400000 | 729.83 |
1626220800000 | 726.38 |
1626307200000 | 730.5599 |
1626393600000 | 730.79 |
1626652800000 | 721.44 |
1626739200000 | 717.84 |
1626825600000 | 718.47 |
1626912000000 | 723.61 |
1626998400000 | 722.6 |
1627257600000 | 718.14 |
1627344000000 | 712.9299 |
1627430400000 | 712.13 |
1627516800000 | 716.61 |
1627603200000 | 714.05 |
1627862400000 | 721.49 |
1627948800000 | 723.32 |
1628035200000 | 724.0599 |
1628121600000 | 723.14 |
1628208000000 | 718.71 |
1628467200000 | 720.7 |
1628553600000 | 719.37 |
1628640000000 | 725.15 |
1628726400000 | 725.5 |
1628812800000 | 725.48 |
1629072000000 | 725.08 |
1629158400000 | 723.57 |
1629244800000 | 728.0599 |
1629331200000 | 720.02 |
1629417600000 | 716.34 |
1629676800000 | 725.16 |
1629763200000 | 731.74 |
1629849600000 | 739.7 |
1629936000000 | 738.48 |
1630022400000 | 741.1799 |
1630281600000 | 748.49 |
1630368000000 | 755.0599 |
1630454400000 | 758.59 |
1630540800000 | 761.8 |
1630627200000 | 766.73 |
1630886400000 | 767.3099 |
1630972800000 | 765.77 |
1631059200000 | 761.25 |
1631145600000 | 761.55 |
1631232000000 | 765.33 |
1631491200000 | 771.98 |
1631577600000 | 768.04 |
1631664000000 | 764.23 |
1631750400000 | 759.4 |
1631836800000 | 754.65 |
1632096000000 | 742.57 |
1632182400000 | 746.04 |
1632268800000 | 746.83 |
1632355200000 | 754.09 |
1632441600000 | 750.5 |
1632700800000 | 750.1 |
1632787200000 | 748.26 |
1632873600000 | 745.6799 |
1632960000000 | 748.5599 |
1633046400000 | 745.79 |
1633305600000 | 744.69 |
1633392000000 | 746.25 |
1633478400000 | 746.67 |
1633564800000 | 755.74 |
1633651200000 | 755.64 |
1633910400000 | 756.85 |
1633996800000 | 755.58 |
1634083200000 | 756.33 |
1634169600000 | 759.33 |
1634256000000 | 762.27 |
1634515200000 | 761.42 |
1634601600000 | 765.49 |
1634688000000 | 764.8099 |
1634774400000 | 764.9299 |
1634860800000 | 766.9 |
1635120000000 | 768.83 |
1635206400000 | 769.02 |
1635292800000 | 764.82 |
1635379200000 | 761.47 |
1635465600000 | 757.39 |
1635724800000 | 757.6 |
1635811200000 | 754.95 |
1635897600000 | 754.41 |
1635984000000 | 756.22 |
1636070400000 | 755.28 |
1636329600000 | 761.22 |
1636416000000 | 762.02 |
1636502400000 | 761.96 |
1636588800000 | 765.75 |
1636675200000 | 761.85 |
1636934400000 | 763.33 |
1637020800000 | 762.84 |
1637107200000 | 764.34 |
1637193600000 | 761.44 |
1637280000000 | 758.94 |
1637539200000 | 751.64 |
1637625600000 | 750.34 |
1637712000000 | 750.46 |
1637798400000 | 751.52 |
1637884800000 | 735.23 |
1638144000000 | 734.6 |
1638230400000 | 732.21 |
1638316800000 | 738.73 |
1638403200000 | 742.94 |
1638489600000 | 742.5599 |
1638748800000 | 741.35 |
1638835200000 | 746.6799 |
1638921600000 | 747.66 |
1639008000000 | 751.05 |
1639094400000 | 748.39 |
1639353600000 | 743.62 |
1639440000000 | 738.44 |
1639526400000 | 737.6 |
1639612800000 | 743.4299 |
1639699200000 | 744.3099 |
1639958400000 | 737.47 |
1640044800000 | 739.87 |
1640131200000 | 741.42 |
1640217600000 | 748 |
1640304000000 | 749.11 |
1640563200000 | 750.76 |
1640649600000 | 754.97 |
1640736000000 | 753.26 |
1640822400000 | 753.42 |
1640908800000 | 754.88 |
1641168000000 | 755.89 |
1641254400000 | 760.4 |
1641340800000 | 762.7 |
1641427200000 | 759.26 |
1641513600000 | 763.01 |
1641772800000 | 766.17 |
1641859200000 | 770.16 |
1641945600000 | 773.8099 |
1642032000000 | 775.55 |
1642118400000 | 772.9299 |
1642377600000 | 771.78 |
1642464000000 | 770.74 |
1642550400000 | 773.1 |
1642636800000 | 777.42 |
1642723200000 | 773.95 |
1642982400000 | 767.75 |
1643068800000 | 762.9299 |
1643155200000 | 764.99 |
1643241600000 | 763.57 |
1643328000000 | 761.38 |
1643587200000 | 765.64 |
1643673600000 | 766.57 |
1643760000000 | 767.27 |
1643846400000 | 768.29 |
1643932800000 | 772.86 |
1644192000000 | 779.07 |
1644278400000 | 784.85 |
1644364800000 | 792.8 |
1644451200000 | 795.63 |
1644537600000 | 793.65 |
1644796800000 | 787 |
1644883200000 | 785.52 |
1644969600000 | 793.16 |
1645056000000 | 792.88 |
1645142400000 | 792.39 |
1645401600000 | 787.35 |
1645488000000 | 782.4 |
1645574400000 | 782.9 |
1645660800000 | 753.07 |
1645747200000 | 763.22 |
1646006400000 | 753.55 |
1646092800000 | 755.6 |
1646179200000 | 752.44 |
1646265600000 | 761.62 |
1646352000000 | 749.9 |
1646611200000 | 728.25 |
1646697600000 | 723.75 |
1646784000000 | 728.12 |
1646870400000 | 738.27 |
1646956800000 | 736.72 |
1647216000000 | 732.5599 |
1647302400000 | 722.75 |
1647388800000 | 735.54 |
1647475200000 | 751.62 |
1647561600000 | 720.58 |
1647820800000 | 715.3099 |
1647907200000 | 720.64 |
1647993600000 | 721.17 |
1648080000000 | 723.9 |
1648166400000 | 723.29 |
1648425600000 | 722.4 |
1648512000000 | 724.78 |
1648598400000 | 731.45 |
1648684800000 | 730.57 |
1648771200000 | 732.83 |
1649030400000 | 737.36 |
1649116800000 | 737.07 |
1649203200000 | 735.75 |
1649289600000 | 725.78 |
1649376000000 | 730.6799 |
1649635200000 | 725.11 |
1649721600000 | 720.41 |
1649808000000 | 724.55 |
1649894400000 | 725.5599 |
1650326400000 | 719.48 |
1650412800000 | 718.17 |
1650499200000 | 716.62 |
1650585600000 | 715.96 |
1650844800000 | 700.63 |
1650931200000 | 698.89 |
1651017600000 | 693.48 |
1651104000000 | 698.58 |
1651190400000 | 704.55 |
1651449600000 | 702.29 |
1651536000000 | 699.72 |
1651622400000 | 700.51 |
1651708800000 | 699.84 |
1651795200000 | 689.35 |
1652054400000 | 682.1799 |
1652140800000 | 681.46 |
1652227200000 | 677.61 |
1652313600000 | 669.55 |
1652400000000 | 674.83 |
1652659200000 | 675.49 |
1652745600000 | 682.12 |
1652832000000 | 685.08 |
1652918400000 | 681.9299 |
1653004800000 | 689.04 |
1653264000000 | 691.6799 |
1653350400000 | 688.3099 |
1653436800000 | 690.75 |
1653523200000 | 693.21 |
1653609600000 | 700.02 |
1653868800000 | 707.55 |
1653955200000 | 711.24 |
1654041600000 | 711.0599 |
1654128000000 | 706.03 |
1654214400000 | 706.8 |
1654473600000 | 706.66 |
1654560000000 | 703.42 |
1654646400000 | 705.86 |
1654732800000 | 702.55 |
1654819200000 | 693.63 |
1655078400000 | 679.05 |
1655164800000 | 680.85 |
1655251200000 | 681.28 |
1655337600000 | 676.22 |
1655424000000 | 671.97 |
1655683200000 | 664.38 |
1655769600000 | 673.8099 |
1655856000000 | 665.08 |
1655942400000 | 662.9 |
1656028800000 | 667.41 |
1656288000000 | 674.1799 |
1656374400000 | 675.1799 |
1656460800000 | 667.36 |
1656547200000 | 660.52 |
1656633600000 | 654.19 |
1656892800000 | 652.12 |
1656979200000 | 652.41 |
1657065600000 | 640.64 |
1657152000000 | 645.24 |
1657238400000 | 649 |
1657497600000 | 644.9 |
1657584000000 | 636.65 |
1657670400000 | 638.4299 |
1657756800000 | 634.62 |
1657843200000 | 629.84 |
1658102400000 | 638.35 |
1658188800000 | 640.09 |
1658275200000 | 643.1799 |
1658361600000 | 646.45 |
1658448000000 | 647.98 |
1658707200000 | 650.54 |
1658793600000 | 650.27 |
1658880000000 | 651.88 |
1658966400000 | 654.91 |
1659052800000 | 656.78 |
1659312000000 | 658.59 |
1659398400000 | 651.76 |
1659484800000 | 649.13 |
1659571200000 | 650.52 |
1659657600000 | 658.27 |
1659916800000 | 659.34 |
1660003200000 | 663.71 |
1660089600000 | 661.83 |
1660176000000 | 670.84 |
1660262400000 | 673.75 |
1660521600000 | 671.42 |
1660608000000 | 671.53 |
1660694400000 | 672.14 |
1660780800000 | 668.25 |
1660867200000 | 667.54 |
1661126400000 | 663.2 |
1661212800000 | 658.03 |
1661299200000 | 657.39 |
1661385600000 | 663.49 |
1661472000000 | 664.29 |
1661731200000 | 653.88 |
1661817600000 | 655.34 |
1661904000000 | 656.97 |
1661990400000 | 648.69 |
1662076800000 | 645.94 |
1662336000000 | 643.87 |
1662422400000 | 643.0599 |
1662508800000 | 635.99 |
1662595200000 | 641.82 |
1662681600000 | 645.28 |
1662940800000 | 647.66 |
1663027200000 | 651.48 |
1663113600000 | 641.77 |
1663200000000 | 640.09 |
1663286400000 | 633.88 |
1663545600000 | 631.07 |
1663632000000 | 634.5599 |
1663718400000 | 630.16 |
1663804800000 | 626.72 |
1663891200000 | 622.01 |
1664150400000 | 605.7 |
1664236800000 | 606.37 |
1664323200000 | 594.3 |
1664409600000 | 593.4299 |
1664496000000 | 596.82 |
1664755200000 | 591.35 |
1664841600000 | 598.55 |
1664928000000 | 606.88 |
1665014400000 | 608.11 |
1665100800000 | 603.23 |
1665360000000 | 600.5599 |
1665446400000 | 589.55 |
1665532800000 | 589.58 |
1665619200000 | 583.05 |
1665705600000 | 587.85 |
1665964800000 | 587.76 |
1666051200000 | 593.55 |
1666137600000 | 591.59 |
1666224000000 | 592.72 |
1666310400000 | 590.09 |
1666569600000 | 581.84 |
1666656000000 | 581.17 |
1666742400000 | 586.21 |
1666828800000 | 594.29 |
1666915200000 | 588.14 |
1667174400000 | 582.6799 |
1667260800000 | 589.02 |
1667347200000 | 592.41 |
1667433600000 | 588.37 |
1667520000000 | 597.69 |
1667779200000 | 606.84 |
1667865600000 | 608.72 |
1667952000000 | 614.71 |
1668038400000 | 611.8099 |
1668124800000 | 631.04 |
1668384000000 | 637.75 |
1668470400000 | 643.44 |
1668556800000 | 639.14 |
1668643200000 | 635.72 |
1668729600000 | 635.3099 |
1668988800000 | 633.64 |
1669075200000 | 636.15 |
1669161600000 | 639.84 |
1669248000000 | 648.64 |
1669334400000 | 651.39 |
1669593600000 | 646.8099 |
1669680000000 | 656.11 |
1669766400000 | 664.84 |
1669852800000 | 667.61 |
1669939200000 | 664.5599 |
1670198400000 | 671.46 |
1670284800000 | 664.92 |
1670371200000 | 660.27 |
1670457600000 | 663.73 |
1670544000000 | 668.8 |
1670803200000 | 665.65 |
1670889600000 | 666.05 |
1670976000000 | 670.11 |
1671062400000 | 665.65 |
1671148800000 | 663.71 |
1671408000000 | 662.96 |
1671494400000 | 658.39 |
1671580800000 | 660.01 |
1671667200000 | 667.25 |
1671753600000 | 666.16 |
1672099200000 | 668.12 |
1672185600000 | 664.89 |
1672272000000 | 662.9 |
1672358400000 | 663.3 |
1672617600000 | 662.05 |
1672704000000 | 664.72 |
1672790400000 | 667.99 |
1672876800000 | 669.25 |
1672963200000 | 672.62 |
1673222400000 | 683.72 |
1673308800000 | 684.48 |
1673395200000 | 684.98 |
1673481600000 | 685.92 |
1673568000000 | 690.28 |
1673827200000 | 694.4299 |
1673913600000 | 693.61 |
1674000000000 | 694.34 |
1674086400000 | 693.87 |
1674172800000 | 696.55 |
1674432000000 | 697.1 |
1674518400000 | 696.79 |
1674604800000 | 696.94 |
1674691200000 | 700.3 |
1674777600000 | 701.94 |
1675036800000 | 705.58 |
1675123200000 | 703.88 |
1675209600000 | 710.24 |
1675296000000 | 714.04 |
1675382400000 | 711.51 |
1675641600000 | 702.39 |
1675728000000 | 703.99 |
1675814400000 | 705.84 |
1675900800000 | 703.9 |
1675987200000 | 701.3099 |
1676246400000 | 701.16 |
1676332800000 | 703.13 |
1676419200000 | 696.86 |
1676505600000 | 697.76 |
1676592000000 | 696.53 |
1676851200000 | 701.58 |
1676937600000 | 700.84 |
1677024000000 | 696.59 |
1677110400000 | 700.3099 |
1677196800000 | 696.12 |
1677456000000 | 693.5 |
1677542400000 | 692.69 |
1677628800000 | 695.21 |
1677715200000 | 698.73 |
1677801600000 | 703.45 |
1678060800000 | 708.26 |
1678147200000 | 709.59 |
1678233600000 | 703.1 |
1678320000000 | 700.46 |
1678406400000 | 693.94 |
1678665600000 | 699.83 |
1678752000000 | 690.52 |
1678838400000 | 694.4 |
1678924800000 | 688.95 |
1679011200000 | 698.46 |
1679270400000 | 693.94 |
1679356800000 | 695.37 |
1679443200000 | 699.87 |
1679529600000 | 708.15 |
1679616000000 | 703.41 |
1679875200000 | 700.6799 |
1679961600000 | 705.25 |
1680048000000 | 708.3099 |
1680134400000 | 708.99 |
1680220800000 | 710.92 |
1680480000000 | 711.26 |
1680566400000 | 714.08 |
1680652800000 | 714.47 |
1680739200000 | 713.57 |
1681171200000 | 719.6799 |
1681257600000 | 722.55 |
1681344000000 | 724.14 |
1681430400000 | 727.2 |
1681689600000 | 728.16 |
1681776000000 | 727.44 |
1681862400000 | 724.15 |
1681948800000 | 725.41 |
1682035200000 | 721.85 |
1682294400000 | 719.83 |
1682380800000 | 715.99 |
1682467200000 | 716.47 |
1682553600000 | 718.91 |
1682640000000 | 724.01 |
1682899200000 | 724 |
1682985600000 | 727.12 |
1683072000000 | 726.29 |
1683158400000 | 734.54 |
1683244800000 | 735.17 |
1683504000000 | 745.52 |
1683590400000 | 743.03 |
1683676800000 | 738.37 |
1683763200000 | 733.91 |
1683849600000 | 728.03 |
1684108800000 | 730.9 |
1684195200000 | 731.41 |
1684281600000 | 729.24 |
1684368000000 | 735.73 |
1684454400000 | 737.95 |
1684713600000 | 740.5 |
1684800000000 | 737.95 |
1684886400000 | 735.63 |
1684972800000 | 729.8099 |
1685059200000 | 732.27 |
1685318400000 | 737.24 |
1685404800000 | 734.07 |
1685491200000 | 730.29 |
1685577600000 | 729.89 |
1685664000000 | 740.91 |
1685923200000 | 742.8099 |
1686009600000 | 742.96 |
1686096000000 | 747.38 |
1686182400000 | 749.67 |
1686268800000 | 755.97 |
1686528000000 | 753.13 |
1686614400000 | 755.75 |
1686700800000 | 755.86 |
1686787200000 | 755.91 |
1686873600000 | 758.19 |
1687132800000 | 755.1 |
1687219200000 | 752.4 |
1687305600000 | 749.67 |
1687392000000 | 746.91 |
1687478400000 | 739.92 |
1687737600000 | 738.91 |
1687824000000 | 740.41 |
1687910400000 | 739.6799 |
1687996800000 | 737.35 |
1688083200000 | 740.09 |
1688342400000 | 747.14 |
1688428800000 | 746.63 |
1688515200000 | 743.94 |
1688601600000 | 734.92 |
1688688000000 | 729.66 |
1688947200000 | 729.13 |
1689033600000 | 736.4299 |
1689120000000 | 741.26 |
1689206400000 | 747.82 |
1689292800000 | 757.61 |
1689552000000 | 759.63 |
1689638400000 | 758.72 |
1689724800000 | 756.25 |
1689811200000 | 756.41 |
1689897600000 | 754.92 |
1690156800000 | 751.63 |
1690243200000 | 759.3 |
1690329600000 | 761.5599 |
1690416000000 | 766.4 |
1690502400000 | 768.72 |
1690761600000 | 769.96 |
1690848000000 | 768.3099 |
1690934400000 | 758.41 |
1691020800000 | 754.64 |
1691107200000 | 757.41 |
1691366400000 | 760.32 |
1691452800000 | 755.6 |
1691539200000 | 757.09 |
1691625600000 | 755.49 |
1691712000000 | 751.8 |
1691971200000 | 743.8099 |
1692057600000 | 742.11 |
1692144000000 | 739.01 |
1692230400000 | 735.39 |
1692316800000 | 733.25 |
1692576000000 | 730.59 |
1692662400000 | 734.29 |
1692748800000 | 737.28 |
1692835200000 | 742.22 |
1692921600000 | 742.5599 |
1693180800000 | 744.62 |
1693267200000 | 749.2 |
1693353600000 | 748.79 |
1693440000000 | 745.39 |
1693526400000 | 747.51 |
1693785600000 | 752.63 |
1693872000000 | 748.52 |
1693958400000 | 749.96 |
1694044800000 | 747.88 |
1694131200000 | 750.96 |
1694390400000 | 752.14 |
1694476800000 | 750.36 |
1694563200000 | 753.67 |
1694649600000 | 759.24 |
1694736000000 | 761.8099 |
1694995200000 | 762.73 |
1695081600000 | 763.66 |
1695168000000 | 761.67 |
1695254400000 | 754.44 |
1695340800000 | 758.05 |
1695600000000 | 755.22 |
1695686400000 | 747.84 |
1695772800000 | 746.38 |
1695859200000 | 745.41 |
1695945600000 | 748.74 |
1696204800000 | 746.27 |
1696291200000 | 736.59 |
1696377600000 | 730.16 |
1696464000000 | 730.71 |
1696550400000 | 736.53 |
1696809600000 | 737.25 |
1696896000000 | 743.23 |
1696982400000 | 749.92 |
1697068800000 | 755.44 |
1697155200000 | 750.34 |
1697414400000 | 749.24 |
1697500800000 | 750.44 |
1697587200000 | 748.89 |
1697673600000 | 739.87 |
1697760000000 | 735.73 |
1698019200000 | 732.47 |
1698105600000 | 733.87 |
1698192000000 | 735.98 |
1698278400000 | 731.24 |
1698364800000 | 736.12 |
1698624000000 | 735.35 |
1698710400000 | 734.87 |
1698796800000 | 735.01 |
1698883200000 | 744.44 |
1698969600000 | 754.54 |
1699228800000 | 764.69 |
1699315200000 | 759.88 |
1699401600000 | 757.72 |
1699488000000 | 758.0599 |
1699574400000 | 752.88 |
1699833600000 | 753.27 |
1699920000000 | 757.36 |
1700006400000 | 772.12 |
1700092800000 | 770.72 |
1700179200000 | 770.46 |
1700438400000 | 776.9 |
1700524800000 | 778.96 |
1700611200000 | 776.16 |
1700697600000 | 778.85 |
1700784000000 | 775.09 |
1701043200000 | 776.9299 |
1701129600000 | 783.13 |
1701216000000 | 781.5 |
1701302400000 | 779.46 |
1701388800000 | 778.42 |
1701648000000 | 780.15 |
1701734400000 | 777.38 |
1701820800000 | 779.45 |
1701907200000 | 774.6799 |
1701993600000 | 776.62 |
1702252800000 | 774.07 |
1702339200000 | 776.54 |
1702425600000 | 776.13 |
1702512000000 | 790.49 |
1702598400000 | 791.91 |
1702857600000 | 788.6 |
1702944000000 | 786.46 |
1703030400000 | 788.7 |
1703116800000 | 789.82 |
1703203200000 | 792.6799 |
1703635200000 | 799.66 |
1703721600000 | 808.53 |
1703808000000 | 810.55 |
1704153600000 | 806.1799 |
1704240000000 | 803.45 |
1704326400000 | 805.9299 |
1704412800000 | 804.28 |
1704672000000 | 798.95 |
1704758400000 | 799.36 |
1704844800000 | 795.73 |
1704931200000 | 795.98 |
1705017600000 | 798.38 |
1705276800000 | 799.27 |
1705363200000 | 791.02 |
1705449600000 | 777 |
1705536000000 | 777.23 |
1705622400000 | 779.99 |
1705881600000 | 776.89 |
1705968000000 | 781.48 |
1706054400000 | 793.24 |
1706140800000 | 800.1799 |
1706227200000 | 798.44 |
1706486400000 | 803.67 |
1706572800000 | 798.6799 |
1706659200000 | 799.3 |
1706745600000 | 805.38 |
1706832000000 | 809.59 |
1707091200000 | 803.74 |
1707177600000 | 811.13 |
1707264000000 | 813.44 |
1707350400000 | 811.62 |
1707436800000 | 807.25 |
1707696000000 | 807.32 |
1707782400000 | 808.45 |
1707868800000 | 805.28 |
1707955200000 | 809.15 |
1708041600000 | 817.83 |
1708300800000 | 825.22 |
1708387200000 | 828.23 |
1708473600000 | 829.9 |
1708560000000 | 835.8099 |
1708646400000 | 834.38 |
1708905600000 | 829.99 |
1708992000000 | 831.6 |
1709078400000 | 830.44 |
1709164800000 | 834.51 |
1709251200000 | 835.44 |
1709510400000 | 840.73 |
1709596800000 | 838.09 |
1709683200000 | 843.27 |
1709769600000 | 849.59 |
1709856000000 | 855.37 |
1710115200000 | 855.19 |
1710201600000 | 860.08 |
1710288000000 | 862.83 |
1710374400000 | 864.11 |
1710460800000 | 856.77 |
1710720000000 | 857.45 |
1710806400000 | 855.37 |
1710892800000 | 855.91 |
1710979200000 | 867.97 |
1711065600000 | 858.66 |
1711324800000 | 857.84 |
1711411200000 | 857.97 |
1711497600000 | 860.07 |
1711584000000 | 859.16 |
1712016000000 | 862.33 |
1712102400000 | 859.39 |
1712188800000 | 863.2 |
1712275200000 | 858.4 |
1712534400000 | 864.84 |
1712620800000 | 869.68 |
1712707200000 | 870.67 |
1712793600000 | 863.04 |
1712880000000 | 856.07 |
1713139200000 | 852.06 |
1713225600000 | 838.0599 |
1713312000000 | 845.76 |
1713398400000 | 855.13 |
1713484800000 | 846.39 |
1713744000000 | 851.36 |
1713830400000 | 854.86 |
1713916800000 | 859.9 |
1714003200000 | 859.97 |
1714089600000 | 863.86 |
1714348800000 | 874.08 |
1714435200000 | 874.54 |
1714521600000 | 874.48 |
1714608000000 | 875.57 |
1714694400000 | 884.93 |
1714953600000 | 889.8 |
1715040000000 | 889.44 |
1715126400000 | 887.43 |
1715212800000 | 884.46 |
1715299200000 | 898.02 |
1715558400000 | 902.66 |
1715644800000 | 900.38 |
1715731200000 | 901.8 |
1715817600000 | 916.15 |
1715904000000 | 914.29 |
1716163200000 | 918.72 |
1716249600000 | 911.02 |
1716336000000 | 910.77 |
1716422400000 | 904.15 |
1716508800000 | 902.68 |
1716768000000 | 909.36 |
1716854400000 | 910.04 |
1716940800000 | 901.94 |
1717027200000 | 893.24 |
1717113600000 | 890.84 |
1717372800000 | 894.98 |
1717459200000 | 894.87 |
1717545600000 | 893.27 |
1717632000000 | 896.18 |
1717718400000 | 901.3 |
1717977600000 | 894.98 |
1718064000000 | 887.95 |
1718150400000 | 891.6 |
1718236800000 | 895.5 |
1718323200000 | 895.21 |
1718582400000 | 893.1 |
1718668800000 | 901.52 |
1718755200000 | 904.88 |
1718841600000 | 907.69 |
1718928000000 | 899.62 |
1719187200000 | 899.61 |
1719273600000 | 900.1 |
1719360000000 | 897.41 |
1719446400000 | 892.18 |
1719532800000 | 899.44 |
1719792000000 | 900.02 |
1719878400000 | 898.93 |
1719964800000 | 908.38 |
1720051200000 | 918.34 |
1720137600000 | 916.92 |
1720396800000 | 917.7 |
1720483200000 | 916.15 |
1720569600000 | 914.58 |
1720656000000 | 922.95 |
1720742400000 | 930.62 |
1721001600000 | 928.14 |
1721088000000 | 926.96 |
1721174400000 | 926.95 |
1721260800000 | 929.98 |
1721347200000 | 917.62 |
1721606400000 | 919.1 |
1721692800000 | 917.9 |
1721779200000 | 915.93 |
1721865600000 | 910.56 |
1721952000000 | 914.54 |
1722211200000 | 916.29 |
1722297600000 | 912.06 |
1722384000000 | 922.85 |
1722470400000 | 927.64 |
1722556800000 | 919.36 |
1722816000000 | 886.96 |
1722902400000 | 891.29 |
1722988800000 | 905.22 |
1723075200000 | 907.62 |
1723161600000 | 917.62 |
1723420800000 | 920.92 |
1723507200000 | 928.01 |
1723593600000 | 935.41 |
1723680000000 | 935.95 |
1723766400000 | 940.81 |
1724025600000 | 960.76 |
1724112000000 | 963.29 |
1724198400000 | 963.21 |
1724284800000 | 965.82 |
1724371200000 | 970.05 |
1724630400000 | 977.99 |
1724716800000 | 978.69 |
1724803200000 | 975.55 |
1724889600000 | 970.66 |
1724976000000 | 972.12 |
1725235200000 | 967.63 |
1725321600000 | 964.02 |
1725408000000 | 958.53 |
1725494400000 | 967.46 |
1725580800000 | 974.65 |
1725840000000 | 966.8 |
1725926400000 | 965.42 |
1726012800000 | 959.39 |
1726099200000 | 965.87 |
1726185600000 | 981.35 |
1726444800000 | 985.94 |
1726531200000 | 989.74 |
1726617600000 | 989.39 |
1726704000000 | 994.86 |
1726790400000 | 984.21 |
1727049600000 | 986.48 |
1727136000000 | 1005.35 |
1727222400000 | 1007.55 |
1727308800000 | 1022.13 |
1727395200000 | 1027.33 |
1727654400000 | 1032.1199 |
1727740800000 | 1030.04 |
1727827200000 | 1038.89 |
1727913600000 | 1030.53 |
1728000000000 | 1043.33 |
1728259200000 | 1053.55 |
1728345600000 | 1016.65 |
1728432000000 | 1000.23 |
1728518400000 | 1008 |
1728604800000 | 1009.15 |
1728864000000 | 1014.07 |
1728950400000 | 1002.61 |
1729036800000 | 1011.71 |
1729123200000 | 1003.69 |
1729209600000 | 1014.68 |
1729468800000 | 1007.55 |
1729555200000 | 1004.25 |
1729641600000 | 1001.78 |
1729728000000 | 999.25 |
1729814400000 | 997.52 |
1730073600000 | 995.25 |
1730160000000 | 990.42 |
1730246400000 | 982.71 |
1730332800000 | 982.84 |
1730419200000 | 986.13 |
1730678400000 | 991.17 |
1730764800000 | 999.77 |
1730851200000 | 990.55 |
1730937600000 | 997.98 |
1731024000000 | 990.1 |
1731283200000 | 979.81 |
1731369600000 | 966.89 |
1731456000000 | 965.36 |
1731542400000 | 956.76 |
1731628800000 | 958.58 |
1731888000000 | 968.01 |
1731974400000 | 972.74 |
1732060800000 | 973.72 |
1732147200000 | 971.97 |
1732233600000 | 968.75 |
1732492800000 | 970.76 |
1732579200000 | 968.68 |
1732665600000 | 972.83 |
1732752000000 | 966.02 |
1732838400000 | 966.49 |
STOXX Emerging Markets Select 100 USD | STOXX Emerging Markets Total Market | |
---|---|---|
2017 | 24.315022427325 | 34.223985145796 |
2018 | -8.9125744022943 | -13.405978602328 |
2019 | 14.155337651205 | 16.229889467512 |
2020 | -1.0837561380061 | 12.762661815888 |
2021 | 15.882056411669 | 10.51117796816 |
2022 | -12.264284654235 | -18.391500278011 |
2023 | 22.583009292039 | 19.676768929279 |
2024 | 21.292404156448 | 7.4558676722164 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return USD | CH0298407153 | EDESEV | .EDESEV | |
Gross Return USD | CH0298407161 | EDESEGV | .EDESEGV | |
Price USD | CH0298407146 | EDESEL | EDESEL INDEX | .EDESEL |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TISCO FINANCIAL GROUP | Banks | Thailand | 1.824% |
Malayan Banking Bhd | Banks | Malaysia | 1.729% |
LG Uplus | Telecommunications | South Korea | 1.707% |
HUATAI SECURITIES 'H' | Financial Services | China | 1.455% |
CHINA ZHESHANG BANK 'H' | Banks | China | 1.386% |
MONETA MONEY BANK | Banks | Czech Republic | 1.308% |
CEZ | Utilities | Czech Republic | 1.295% |
KOMERCNI BANKA | Banks | Czech Republic | 1.283% |
PTT PCL | Energy | Thailand | 1.280% |
PEOPLE'S INSURANCE CO. H | Insurance | China | 1.279% |
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.