Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Emerging Markets Equity Factor
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets Equity Factor | N/A | 106.4 | 0.2 | 0.1 | 9.7 | 0.0 | 9.1 | 0.0 | 19.9 |
STOXX Emerging Markets | 22,833.3 | 7,852.8 | 3.6 | 0.9 | 719.1 | 0.0 | 9.2 | 0.0 | 7.9 |
Supersector weighting (top 10)
Technology | 27.6 |
---|---|
Banks | 14.4 |
Industrial Goods and Services | 7.0 |
Telecommunications | 6.3 |
Energy | 5.9 |
Financial Services | 5.0 |
Food, Beverage and Tobacco | 4.1 |
Consumer Products and Services | 3.9 |
Retail | 3.8 |
Basic Resources | 3.8 |
Country weighting
China | 26.9 |
---|---|
India | 21.0 |
Taiwan | 18.8 |
South Korea | 11.1 |
Brazil | 4.1 |
Saudi Arabia | 2.7 |
South Africa | 2.3 |
United Arab Emirates | 2.0 |
Indonesia | 1.7 |
Mexico | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets Equity Factor | -1.8 | 15.8 | 26.1 | 10.9 | 33.9 | N/A | N/A | 26.0 | 3.5 | 6.0 |
STOXX Emerging Markets | -1.8 | 14.5 | 23.4 | 3.8 | 27.3 | N/A | N/A | 23.3 | 1.2 | 4.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets Equity Factor | N/A | N/A | 13.7 | 15.5 | 17.1 | N/A | N/A | 1.7 | 0.1 | 0.3 |
STOXX Emerging Markets | N/A | N/A | 13.7 | 15.6 | 17.3 | N/A | N/A | 1.5 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.5 | 1.5 | 1.4 | 1.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.9 | 1.4 | 1.5 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Emerging Markets Equity Factor
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 Equity Factor | 14.1 | 11.8 | 13.4 | 13.4 | 1.7 | 3.8 | 0.8 | 17.8 |
STOXX Emerging Markets | 17.2 | 13.8 | 15.5 | 15.5 | 1.8 | 3.1 | 0.9 | 25.0 |
Performance and annual returns
STOXX Emerging Markets Equity Factor | |
---|---|
1040342400000 | 100 |
1040601600000 | 99.02 |
1040688000000 | 97.81 |
1040774400000 | 97.88 |
1040860800000 | 98.06 |
1040947200000 | 96.99 |
1041206400000 | 95.21 |
1041292800000 | 94.84 |
1041465600000 | 96.61 |
1041552000000 | 98.24 |
1041811200000 | 98.84 |
1041897600000 | 98.64 |
1041984000000 | 99.49 |
1042070400000 | 98.38 |
1042156800000 | 98.28 |
1042416000000 | 99.5 |
1042502400000 | 99.53 |
1042588800000 | 99.63 |
1042675200000 | 99.06 |
1042761600000 | 96.9 |
1043020800000 | 96.51 |
1043107200000 | 95.49 |
1043193600000 | 94.66 |
1043280000000 | 95.01 |
1043366400000 | 93.35 |
1043625600000 | 91.73 |
1043712000000 | 91.91 |
1043798400000 | 91.35 |
1043884800000 | 92.72 |
1043971200000 | 93.06 |
1044230400000 | 93.53 |
1044316800000 | 92.1 |
1044403200000 | 92.36 |
1044489600000 | 90.65 |
1044576000000 | 89.62 |
1044835200000 | 89.3 |
1044921600000 | 89.8 |
1045008000000 | 89.83 |
1045094400000 | 87.6 |
1045180800000 | 87.93 |
1045440000000 | 90.95 |
1045526400000 | 91.42 |
1045612800000 | 90.2 |
1045699200000 | 89.83 |
1045785600000 | 90.29 |
1046044800000 | 91.13 |
1046131200000 | 89.36 |
1046217600000 | 88.73 |
1046304000000 | 89.16 |
1046390400000 | 88.87 |
1046649600000 | 89.22 |
1046736000000 | 87.83 |
1046822400000 | 86.32 |
1046908800000 | 85.86 |
1046995200000 | 84.86 |
1047254400000 | 84.05 |
1047340800000 | 83.42 |
1047427200000 | 83.79 |
1047513600000 | 85.52 |
1047600000000 | 87.56 |
1047859200000 | 85.96 |
1047945600000 | 88.7 |
1048032000000 | 88.99 |
1048118400000 | 90.26 |
1048204800000 | 91.36 |
1048464000000 | 89.31 |
1048550400000 | 88.59 |
1048636800000 | 88.81 |
1048723200000 | 88.3 |
1048809600000 | 88.03 |
1049068800000 | 84.95 |
1049155200000 | 85.67 |
1049241600000 | 87.19 |
1049328000000 | 88.27 |
1049414400000 | 90.13 |
1049673600000 | 92.8 |
1049760000000 | 92.08 |
1049846400000 | 91.2 |
1049932800000 | 90.04 |
1050019200000 | 90.9 |
1050278400000 | 91.12 |
1050364800000 | 92.51 |
1050451200000 | 93.22 |
1050537600000 | 92.95 |
1050624000000 | 94.16 |
1050883200000 | 94.67 |
1050969600000 | 92.39 |
1051056000000 | 92.83 |
1051142400000 | 90.76 |
1051228800000 | 89.13 |
1051488000000 | 89.89 |
1051574400000 | 91.33 |
1051660800000 | 90.15 |
1051747200000 | 89.35 |
1051833600000 | 90.12 |
1052092800000 | 90.4 |
1052179200000 | 89.88 |
1052265600000 | 90.91 |
1052352000000 | 89.58 |
1052438400000 | 89.99 |
1052697600000 | 90.46 |
1052784000000 | 90.91 |
1052870400000 | 90.93 |
1052956800000 | 90.97 |
1053043200000 | 89.69 |
1053302400000 | 87.95 |
1053388800000 | 87.98 |
1053475200000 | 87.57 |
1053561600000 | 88.26 |
1053648000000 | 89.15 |
1053907200000 | 89.36 |
1053993600000 | 88.88 |
1054080000000 | 91.02 |
1054166400000 | 90.99 |
1054252800000 | 91.81 |
1054512000000 | 93.5 |
1054598400000 | 93.12 |
1054684800000 | 93.9 |
1054771200000 | 93.31 |
1054857600000 | 94.83 |
1055116800000 | 94.76 |
1055203200000 | 95.02 |
1055289600000 | 94.61 |
1055376000000 | 95.91 |
1055462400000 | 95.83 |
1055721600000 | 95.79 |
1055808000000 | 97.79 |
1055894400000 | 98.38 |
1055980800000 | 98.88 |
1056067200000 | 98.89 |
1056326400000 | 98.4 |
1056412800000 | 98.16 |
1056499200000 | 98.84 |
1056585600000 | 99.88 |
1056672000000 | 100.33 |
1056931200000 | 99.46 |
1057017600000 | 100.01 |
1057104000000 | 101.98 |
1057190400000 | 102.38 |
1057276800000 | 103.37 |
1057536000000 | 106.27 |
1057622400000 | 107.1 |
1057708800000 | 106.12 |
1057795200000 | 104.96 |
1057881600000 | 104.84 |
1058140800000 | 107.24 |
1058227200000 | 107.25 |
1058313600000 | 107.09 |
1058400000000 | 106.03 |
1058486400000 | 105.04 |
1058745600000 | 103.82 |
1058832000000 | 104.16 |
1058918400000 | 103.19 |
1059004800000 | 104.13 |
1059091200000 | 104.26 |
1059350400000 | 105.64 |
1059436800000 | 104.84 |
1059523200000 | 105.35 |
1059609600000 | 106.87 |
1059696000000 | 106.89 |
1059955200000 | 105.91 |
1060041600000 | 105.19 |
1060128000000 | 104.13 |
1060214400000 | 104.76 |
1060300800000 | 105.64 |
1060560000000 | 106.23 |
1060646400000 | 106.44 |
1060732800000 | 108.31 |
1060819200000 | 109.82 |
1060905600000 | 110.51 |
1061164800000 | 112.32 |
1061251200000 | 113.23 |
1061337600000 | 113.1 |
1061424000000 | 116.36 |
1061510400000 | 118.11 |
1061769600000 | 117.36 |
1061856000000 | 116.84 |
1061942400000 | 117.32 |
1062028800000 | 117.12 |
1062115200000 | 117.66 |
1062374400000 | 118.8 |
1062460800000 | 120.24 |
1062547200000 | 121.05 |
1062633600000 | 120.47 |
1062720000000 | 119.58 |
1062979200000 | 119.51 |
1063065600000 | 118.29 |
1063152000000 | 118.18 |
1063238400000 | 118.51 |
1063324800000 | 117.32 |
1063584000000 | 116.25 |
1063670400000 | 118.52 |
1063756800000 | 118.5 |
1063843200000 | 118.07 |
1063929600000 | 116.97 |
1064188800000 | 114.46 |
1064275200000 | 115.05 |
1064361600000 | 115.87 |
1064448000000 | 114.32 |
1064534400000 | 113.9 |
1064793600000 | 113.79 |
1064880000000 | 112.93 |
1064966400000 | 113.66 |
1065052800000 | 115.88 |
1065139200000 | 117.36 |
1065398400000 | 118.62 |
1065484800000 | 118.27 |
1065571200000 | 118.52 |
1065657600000 | 120.33 |
1065744000000 | 120.67 |
1066003200000 | 123.01 |
1066089600000 | 121.95 |
1066176000000 | 122.3 |
1066262400000 | 122.97 |
1066348800000 | 123.21 |
1066608000000 | 123.4 |
1066694400000 | 122.66 |
1066780800000 | 120.98 |
1066867200000 | 118.73 |
1066953600000 | 118.29 |
1067212800000 | 118.84 |
1067299200000 | 121.67 |
1067385600000 | 122.08 |
1067472000000 | 122.48 |
1067558400000 | 123.27 |
1067817600000 | 127.11 |
1067904000000 | 127.32 |
1067990400000 | 127.64 |
1068076800000 | 126.95 |
1068163200000 | 127.48 |
1068422400000 | 126.45 |
1068508800000 | 125.12 |
1068595200000 | 124.65 |
1068681600000 | 124.91 |
1068768000000 | 124.03 |
1069027200000 | 121.94 |
1069113600000 | 120.86 |
1069200000000 | 118.91 |
1069286400000 | 118.09 |
1069372800000 | 118.29 |
1069632000000 | 119.4 |
1069718400000 | 120.61 |
1069804800000 | 120.12 |
1069891200000 | 119.92 |
1069977600000 | 120.16 |
1070236800000 | 123 |
1070323200000 | 122.26 |
1070409600000 | 122.41 |
1070496000000 | 122.41 |
1070582400000 | 121.11 |
1070841600000 | 120.14 |
1070928000000 | 121.56 |
1071014400000 | 120.98 |
1071100800000 | 122.72 |
1071187200000 | 122.24 |
1071446400000 | 122.88 |
1071532800000 | 121.41 |
1071619200000 | 120.05 |
1071705600000 | 121.39 |
1071792000000 | 121.93 |
1072051200000 | 122.17 |
1072137600000 | 122.22 |
1072224000000 | 122.04 |
1072310400000 | 122.47 |
1072396800000 | 123.01 |
1072656000000 | 123.7 |
1072742400000 | 125.02 |
1072828800000 | 124.67 |
1073001600000 | 127.64 |
1073260800000 | 130.32 |
1073347200000 | 129.36 |
1073433600000 | 129.58 |
1073520000000 | 129.88 |
1073606400000 | 130.39 |
1073865600000 | 130.67 |
1073952000000 | 130.9 |
1074038400000 | 131.06 |
1074124800000 | 130.47 |
1074211200000 | 132.67 |
1074470400000 | 133.73 |
1074556800000 | 132.69 |
1074643200000 | 131.39 |
1074729600000 | 130.34 |
1074816000000 | 131.61 |
1075075200000 | 133.44 |
1075161600000 | 133.93 |
1075248000000 | 133.83 |
1075334400000 | 133.66 |
1075420800000 | 132.24 |
1075680000000 | 131.92 |
1075766400000 | 130.26 |
1075852800000 | 130.66 |
1075939200000 | 129.2 |
1076025600000 | 129.85 |
1076284800000 | 132.47 |
1076371200000 | 132.76 |
1076457600000 | 134.29 |
1076544000000 | 134.09 |
1076630400000 | 135.3 |
1076889600000 | 135.09 |
1076976000000 | 135.52 |
1077062400000 | 135.39 |
1077148800000 | 135.68 |
1077235200000 | 136.13 |
1077494400000 | 135.5 |
1077580800000 | 133.41 |
1077667200000 | 135.17 |
1077753600000 | 137.08 |
1077840000000 | 138.67 |
1078099200000 | 141.03 |
1078185600000 | 143.78 |
1078272000000 | 144.62 |
1078358400000 | 145.15 |
1078444800000 | 142.93 |
1078704000000 | 143.18 |
1078790400000 | 142.45 |
1078876800000 | 142.01 |
1078963200000 | 139.97 |
1079049600000 | 139.86 |
1079308800000 | 138.22 |
1079395200000 | 137.15 |
1079481600000 | 140.33 |
1079568000000 | 140.37 |
1079654400000 | 142 |
1079913600000 | 137.98 |
1080000000000 | 137.6 |
1080086400000 | 138.89 |
1080172800000 | 138.61 |
1080259200000 | 140.41 |
1080518400000 | 142.8 |
1080604800000 | 143.25 |
1080691200000 | 143.6 |
1080777600000 | 143.69 |
1080864000000 | 146.94 |
1081123200000 | 149.9 |
1081209600000 | 149.79 |
1081296000000 | 149.07 |
1081382400000 | 150.1 |
1081468800000 | 149.39 |
1081728000000 | 151.09 |
1081814400000 | 152.48 |
1081900800000 | 150.67 |
1081987200000 | 149.42 |
1082073600000 | 148.08 |
1082332800000 | 148.3 |
1082419200000 | 149.78 |
1082505600000 | 149.42 |
1082592000000 | 147.88 |
1082678400000 | 149.77 |
1082937600000 | 148.07 |
1083024000000 | 146.6 |
1083110400000 | 144.98 |
1083196800000 | 139.07 |
1083283200000 | 135.61 |
1083542400000 | 135.55 |
1083628800000 | 136.3 |
1083715200000 | 135.09 |
1083801600000 | 133.41 |
1083888000000 | 134.13 |
1084147200000 | 128.52 |
1084233600000 | 129.77 |
1084320000000 | 130.69 |
1084406400000 | 129.92 |
1084492800000 | 126.86 |
1084752000000 | 121.06 |
1084838400000 | 123.38 |
1084924800000 | 128.2 |
1085011200000 | 127.75 |
1085097600000 | 128.53 |
1085356800000 | 130.12 |
1085443200000 | 128.05 |
1085529600000 | 129.5 |
1085616000000 | 129.52 |
1085702400000 | 130.58 |
1085961600000 | 129.22 |
1086048000000 | 129.23 |
1086134400000 | 128.33 |
1086220800000 | 125.74 |
1086307200000 | 126.61 |
1086566400000 | 130 |
1086652800000 | 130.51 |
1086739200000 | 131.07 |
1086825600000 | 129.82 |
1086912000000 | 127.92 |
1087171200000 | 124.8 |
1087257600000 | 125.89 |
1087344000000 | 126.45 |
1087430400000 | 127.96 |
1087516800000 | 126.39 |
1087776000000 | 127.26 |
1087862400000 | 126.73 |
1087948800000 | 127.85 |
1088035200000 | 129.09 |
1088121600000 | 130.45 |
1088380800000 | 128.85 |
1088467200000 | 129.88 |
1088553600000 | 130.87 |
1088640000000 | 131.29 |
1088726400000 | 128.9 |
1088985600000 | 128.92 |
1089072000000 | 128.96 |
1089158400000 | 128.56 |
1089244800000 | 126.69 |
1089331200000 | 127.45 |
1089590400000 | 127.83 |
1089676800000 | 128.44 |
1089763200000 | 126.61 |
1089849600000 | 126.35 |
1089936000000 | 126.5 |
1090195200000 | 127.26 |
1090281600000 | 126.29 |
1090368000000 | 128.67 |
1090454400000 | 127.07 |
1090540800000 | 128.11 |
1090800000000 | 127.04 |
1090886400000 | 128.49 |
1090972800000 | 128.59 |
1091059200000 | 128.31 |
1091145600000 | 130 |
1091404800000 | 129.36 |
1091491200000 | 129.05 |
1091577600000 | 128.76 |
1091664000000 | 130.02 |
1091750400000 | 127.07 |
1092009600000 | 127.61 |
1092096000000 | 127.53 |
1092182400000 | 127.42 |
1092268800000 | 127.34 |
1092355200000 | 126.37 |
1092614400000 | 126.48 |
1092700800000 | 127.3 |
1092787200000 | 128.45 |
1092873600000 | 129.87 |
1092960000000 | 130.54 |
1093219200000 | 131.69 |
1093305600000 | 132.78 |
1093392000000 | 133.7 |
1093478400000 | 135.09 |
1093564800000 | 135.95 |
1093824000000 | 136.1 |
1093910400000 | 135.01 |
1093996800000 | 136.2 |
1094083200000 | 136.83 |
1094169600000 | 137.06 |
1094428800000 | 137.22 |
1094515200000 | 137.69 |
1094601600000 | 137.53 |
1094688000000 | 137.4 |
1094774400000 | 137.01 |
1095033600000 | 138.77 |
1095120000000 | 139.38 |
1095206400000 | 140.57 |
1095292800000 | 141.61 |
1095379200000 | 141.16 |
1095638400000 | 142.23 |
1095724800000 | 142.23 |
1095811200000 | 141.51 |
1095897600000 | 140.79 |
1095984000000 | 141.03 |
1096243200000 | 140.07 |
1096329600000 | 140.36 |
1096416000000 | 140.86 |
1096502400000 | 140.3 |
1096588800000 | 143.3 |
1096848000000 | 147.9 |
1096934400000 | 148.22 |
1097020800000 | 148.34 |
1097107200000 | 149.08 |
1097193600000 | 147.42 |
1097452800000 | 146.66 |
1097539200000 | 144.9 |
1097625600000 | 144.31 |
1097712000000 | 141.67 |
1097798400000 | 141.18 |
1098057600000 | 141.03 |
1098144000000 | 141.49 |
1098230400000 | 138.86 |
1098316800000 | 139.61 |
1098403200000 | 140.3 |
1098662400000 | 137.48 |
1098748800000 | 137.96 |
1098835200000 | 139.34 |
1098921600000 | 140.49 |
1099008000000 | 141.33 |
1099267200000 | 141.07 |
1099353600000 | 142.79 |
1099440000000 | 143.84 |
1099526400000 | 143.71 |
1099612800000 | 144.59 |
1099872000000 | 143.38 |
1099958400000 | 143.95 |
1100044800000 | 144.33 |
1100131200000 | 144.36 |
1100217600000 | 145.62 |
1100476800000 | 146.4 |
1100563200000 | 145.66 |
1100649600000 | 147.52 |
1100736000000 | 148.27 |
1100822400000 | 146.34 |
1101081600000 | 145.08 |
1101168000000 | 145.44 |
1101254400000 | 145.86 |
1101340800000 | 145.65 |
1101427200000 | 145.41 |
1101686400000 | 145.66 |
1101772800000 | 146.37 |
1101859200000 | 146.4 |
1101945600000 | 147.86 |
1102032000000 | 146.73 |
1102291200000 | 146.62 |
1102377600000 | 145.6 |
1102464000000 | 144.97 |
1102550400000 | 143.81 |
1102636800000 | 143.51 |
1102896000000 | 143.89 |
1102982400000 | 145.73 |
1103068800000 | 145.9 |
1103155200000 | 148.25 |
1103241600000 | 148.36 |
1103500800000 | 148.05 |
1103587200000 | 149.47 |
1103673600000 | 149.38 |
1103760000000 | 148.73 |
1103846400000 | 148.89 |
1104105600000 | 148.46 |
1104192000000 | 149.27 |
1104278400000 | 150.8 |
1104364800000 | 151.25 |
1104451200000 | 152.59 |
1104710400000 | 154.08 |
1104796800000 | 153.55 |
1104883200000 | 151.31 |
1104969600000 | 150.61 |
1105056000000 | 152.46 |
1105315200000 | 151.97 |
1105401600000 | 151.88 |
1105488000000 | 150.22 |
1105574400000 | 152.13 |
1105660800000 | 154.29 |
1105920000000 | 155.5 |
1106006400000 | 155.25 |
1106092800000 | 155.55 |
1106179200000 | 154.85 |
1106265600000 | 154.77 |
1106524800000 | 155.05 |
1106611200000 | 156.35 |
1106697600000 | 156.49 |
1106784000000 | 157.12 |
1106870400000 | 158.34 |
1107129600000 | 159.88 |
1107216000000 | 160.27 |
1107302400000 | 160.63 |
1107388800000 | 162.51 |
1107475200000 | 163.83 |
1107734400000 | 165.46 |
1107820800000 | 165.66 |
1107907200000 | 166.1 |
1107993600000 | 164.67 |
1108080000000 | 165.5 |
1108339200000 | 166.31 |
1108425600000 | 166.84 |
1108512000000 | 166.42 |
1108598400000 | 165.89 |
1108684800000 | 166.54 |
1108944000000 | 167.1 |
1109030400000 | 166.45 |
1109116800000 | 166.83 |
1109203200000 | 168.88 |
1109289600000 | 170.67 |
1109548800000 | 171.57 |
1109635200000 | 171.93 |
1109721600000 | 171.18 |
1109808000000 | 171.41 |
1109894400000 | 170.96 |
1110153600000 | 172.49 |
1110240000000 | 169.83 |
1110326400000 | 169.59 |
1110412800000 | 166.95 |
1110499200000 | 167.41 |
1110758400000 | 165.98 |
1110844800000 | 163.61 |
1110931200000 | 161.35 |
1111017600000 | 161.52 |
1111104000000 | 162.65 |
1111363200000 | 162.76 |
1111449600000 | 161.98 |
1111536000000 | 161.38 |
1111622400000 | 161.84 |
1111708800000 | 162.81 |
1111968000000 | 162.68 |
1112054400000 | 160.06 |
1112140800000 | 159.9 |
1112227200000 | 162.24 |
1112313600000 | 165.18 |
1112572800000 | 165.04 |
1112659200000 | 164.99 |
1112745600000 | 165.67 |
1112832000000 | 165.73 |
1112918400000 | 166.29 |
1113177600000 | 164.41 |
1113264000000 | 165.11 |
1113350400000 | 165.27 |
1113436800000 | 163.13 |
1113523200000 | 159.33 |
1113782400000 | 155.64 |
1113868800000 | 157.26 |
1113955200000 | 157.07 |
1114041600000 | 157.24 |
1114128000000 | 158.14 |
1114387200000 | 160.61 |
1114473600000 | 161.54 |
1114560000000 | 160.01 |
1114646400000 | 158.86 |
1114732800000 | 158.81 |
1114992000000 | 160.48 |
1115078400000 | 160.07 |
1115164800000 | 162.12 |
1115251200000 | 164.07 |
1115337600000 | 166.13 |
1115596800000 | 165.99 |
1115683200000 | 164.49 |
1115769600000 | 164.29 |
1115856000000 | 164.65 |
1115942400000 | 164.99 |
1116201600000 | 164.97 |
1116288000000 | 164.95 |
1116374400000 | 166.03 |
1116460800000 | 167.91 |
1116547200000 | 168.44 |
1116806400000 | 167.32 |
1116892800000 | 168.13 |
1116979200000 | 167.48 |
1117065600000 | 168.79 |
1117152000000 | 170.53 |
1117411200000 | 172.47 |
1117497600000 | 173.15 |
1117584000000 | 173.75 |
1117670400000 | 175.22 |
1117756800000 | 176.48 |
1118016000000 | 175.98 |
1118102400000 | 175.57 |
1118188800000 | 175.24 |
1118275200000 | 176.23 |
1118361600000 | 178.54 |
1118620800000 | 179.98 |
1118707200000 | 180.61 |
1118793600000 | 181.15 |
1118880000000 | 182.55 |
1118966400000 | 181.98 |
1119225600000 | 183.35 |
1119312000000 | 182.59 |
1119398400000 | 184.31 |
1119484800000 | 185.01 |
1119571200000 | 183.34 |
1119830400000 | 182.21 |
1119916800000 | 183.63 |
1120003200000 | 183.23 |
1120089600000 | 182.59 |
1120176000000 | 186.04 |
1120435200000 | 186.17 |
1120521600000 | 185.18 |
1120608000000 | 185.93 |
1120694400000 | 184.84 |
1120780800000 | 185.81 |
1121040000000 | 186.89 |
1121126400000 | 187.67 |
1121212800000 | 189.67 |
1121299200000 | 190.76 |
1121385600000 | 189.91 |
1121644800000 | 190.18 |
1121731200000 | 191.83 |
1121817600000 | 192.4 |
1121904000000 | 191.98 |
1121990400000 | 192.98 |
1122249600000 | 193.31 |
1122336000000 | 192.33 |
1122422400000 | 193.25 |
1122508800000 | 194.91 |
1122595200000 | 194.58 |
1122854400000 | 195.23 |
1122940800000 | 197.8 |
1123027200000 | 197.06 |
1123113600000 | 196.58 |
1123200000000 | 196.14 |
1123459200000 | 195.91 |
1123545600000 | 196.7 |
1123632000000 | 197.6 |
1123718400000 | 196.57 |
1123804800000 | 195.73 |
1124064000000 | 196.65 |
1124150400000 | 196.3 |
1124236800000 | 195.82 |
1124323200000 | 195.69 |
1124409600000 | 195.13 |
1124668800000 | 196.26 |
1124755200000 | 195.93 |
1124841600000 | 193.5 |
1124928000000 | 193.61 |
1125014400000 | 192.72 |
1125273600000 | 192.17 |
1125360000000 | 193.54 |
1125446400000 | 193.79 |
1125532800000 | 194.61 |
1125619200000 | 195.75 |
1125878400000 | 196.53 |
1125964800000 | 197.41 |
1126051200000 | 198.5 |
1126137600000 | 199.53 |
1126224000000 | 200.79 |
1126483200000 | 203.62 |
1126569600000 | 202.96 |
1126656000000 | 203.08 |
1126742400000 | 205.63 |
1126828800000 | 206.29 |
1127088000000 | 208.57 |
1127174400000 | 209.31 |
1127260800000 | 209.8 |
1127347200000 | 209.52 |
1127433600000 | 209.56 |
1127692800000 | 211.35 |
1127779200000 | 212.85 |
1127865600000 | 213.56 |
1127952000000 | 214.91 |
1128038400000 | 216.04 |
1128297600000 | 219.29 |
1128384000000 | 219.33 |
1128470400000 | 215.22 |
1128556800000 | 206.58 |
1128643200000 | 207.08 |
1128902400000 | 209.81 |
1128988800000 | 212.2 |
1129075200000 | 208.36 |
1129161600000 | 205.49 |
1129248000000 | 201.7 |
1129507200000 | 203.67 |
1129593600000 | 203.42 |
1129680000000 | 198.09 |
1129766400000 | 198.97 |
1129852800000 | 199.39 |
1130112000000 | 202.14 |
1130198400000 | 199.96 |
1130284800000 | 201.14 |
1130371200000 | 197.48 |
1130457600000 | 197.82 |
1130716800000 | 204.08 |
1130803200000 | 206.78 |
1130889600000 | 208.14 |
1130976000000 | 210.94 |
1131062400000 | 213.66 |
1131321600000 | 213.92 |
1131408000000 | 214.33 |
1131494400000 | 216.07 |
1131580800000 | 215.81 |
1131667200000 | 218.02 |
1131926400000 | 218.76 |
1132012800000 | 218.27 |
1132099200000 | 219.76 |
1132185600000 | 220.48 |
1132272000000 | 221.85 |
1132531200000 | 221.72 |
1132617600000 | 220.22 |
1132704000000 | 222.47 |
1132790400000 | 223.5 |
1132876800000 | 224.81 |
1133136000000 | 223.86 |
1133222400000 | 224.09 |
1133308800000 | 224.49 |
1133395200000 | 227.5 |
1133481600000 | 230.28 |
1133740800000 | 230.11 |
1133827200000 | 231.69 |
1133913600000 | 232.79 |
1134000000000 | 229.22 |
1134086400000 | 228.7 |
1134345600000 | 227.95 |
1134432000000 | 229.44 |
1134518400000 | 227.96 |
1134604800000 | 228.63 |
1134691200000 | 227.31 |
1134950400000 | 228.69 |
1135036800000 | 230.68 |
1135123200000 | 234.22 |
1135209600000 | 233.56 |
1135296000000 | 234.67 |
1135555200000 | 234.68 |
1135641600000 | 235.39 |
1135728000000 | 233.83 |
1135814400000 | 237.4 |
1135900800000 | 238.16 |
1136160000000 | 238.23 |
1136246400000 | 239.27 |
1136332800000 | 241.22 |
1136419200000 | 242.03 |
1136505600000 | 243.27 |
1136764800000 | 246.83 |
1136851200000 | 246.46 |
1136937600000 | 247.5 |
1137024000000 | 250.46 |
1137110400000 | 249.28 |
1137369600000 | 250.59 |
1137456000000 | 247.77 |
1137542400000 | 242.87 |
1137628800000 | 247.1 |
1137715200000 | 248.21 |
1137974400000 | 243.56 |
1138060800000 | 247.12 |
1138147200000 | 249.6 |
1138233600000 | 251.05 |
1138320000000 | 255.64 |
1138579200000 | 256.05 |
1138665600000 | 256.25 |
1138752000000 | 258.04 |
1138838400000 | 255.61 |
1138924800000 | 253.72 |
1139184000000 | 258.18 |
1139270400000 | 256.42 |
1139356800000 | 252.78 |
1139443200000 | 254.9 |
1139529600000 | 256.53 |
1139788800000 | 253.15 |
1139875200000 | 254.3 |
1139961600000 | 254.03 |
1140048000000 | 257.13 |
1140134400000 | 259.85 |
1140393600000 | 261.87 |
1140480000000 | 261.89 |
1140566400000 | 261.41 |
1140652800000 | 262.6 |
1140739200000 | 264.19 |
1140998400000 | 265.8 |
1141084800000 | 261.3 |
1141171200000 | 263.06 |
1141257600000 | 263.8 |
1141344000000 | 260.81 |
1141603200000 | 259.82 |
1141689600000 | 254.24 |
1141776000000 | 250.67 |
1141862400000 | 250.52 |
1141948800000 | 252.55 |
1142208000000 | 255.2 |
1142294400000 | 253.52 |
1142380800000 | 256.42 |
1142467200000 | 255.28 |
1142553600000 | 256.62 |
1142812800000 | 256.43 |
1142899200000 | 255.6 |
1142985600000 | 254.44 |
1143072000000 | 257 |
1143158400000 | 257.16 |
1143417600000 | 257.89 |
1143504000000 | 254.22 |
1143590400000 | 255.9 |
1143676800000 | 256.97 |
1143763200000 | 259.16 |
1144022400000 | 263.65 |
1144108800000 | 262.5 |
1144195200000 | 263.8 |
1144281600000 | 265.99 |
1144368000000 | 268.23 |
1144627200000 | 269.13 |
1144713600000 | 267.27 |
1144800000000 | 267.44 |
1144886400000 | 267.04 |
1144972800000 | 269.25 |
1145232000000 | 267.9 |
1145318400000 | 271.61 |
1145404800000 | 274.36 |
1145491200000 | 274.9 |
1145577600000 | 275.47 |
1145836800000 | 275.21 |
1145923200000 | 272.96 |
1146009600000 | 276.75 |
1146096000000 | 272.15 |
1146182400000 | 272.62 |
1146441600000 | 272.86 |
1146528000000 | 276.98 |
1146614400000 | 279.01 |
1146700800000 | 279.78 |
1146787200000 | 280.85 |
1147046400000 | 284.24 |
1147132800000 | 283.35 |
1147219200000 | 281.75 |
1147305600000 | 279.57 |
1147392000000 | 271.47 |
1147651200000 | 260.72 |
1147737600000 | 260.71 |
1147824000000 | 259.8 |
1147910400000 | 251.76 |
1147996800000 | 250.33 |
1148256000000 | 234.78 |
1148342400000 | 240.76 |
1148428800000 | 236.85 |
1148515200000 | 239.07 |
1148601600000 | 248.25 |
1148860800000 | 247.69 |
1148947200000 | 240.28 |
1149033600000 | 238.9 |
1149120000000 | 239.99 |
1149206400000 | 243.89 |
1149465600000 | 241.1 |
1149552000000 | 237.24 |
1149638400000 | 232.73 |
1149724800000 | 224.29 |
1149811200000 | 226.11 |
1150070400000 | 223.81 |
1150156800000 | 213.56 |
1150243200000 | 216.89 |
1150329600000 | 222.31 |
1150416000000 | 226.99 |
1150675200000 | 227.83 |
1150761600000 | 225.68 |
1150848000000 | 226.08 |
1150934400000 | 227.25 |
1151020800000 | 227.74 |
1151280000000 | 224.56 |
1151366400000 | 228.95 |
1151452800000 | 231.32 |
1151539200000 | 236.41 |
1151625600000 | 239.51 |
1151884800000 | 243.21 |
1151971200000 | 244.73 |
1152057600000 | 240.13 |
1152144000000 | 242.14 |
1152230400000 | 240.52 |
1152489600000 | 244.15 |
1152576000000 | 242.22 |
1152662400000 | 243.29 |
1152748800000 | 236.43 |
1152835200000 | 234.84 |
1153094400000 | 232.04 |
1153180800000 | 233.97 |
1153267200000 | 236.81 |
1153353600000 | 238.28 |
1153440000000 | 235.94 |
1153699200000 | 238.3 |
1153785600000 | 240.33 |
1153872000000 | 241.25 |
1153958400000 | 244.73 |
1154044800000 | 243.94 |
1154304000000 | 243.57 |
1154390400000 | 241.6 |
1154476800000 | 242.99 |
1154563200000 | 243.92 |
1154649600000 | 244.97 |
1154908800000 | 244.94 |
1154995200000 | 246.45 |
1155081600000 | 248.32 |
1155168000000 | 249.35 |
1155254400000 | 250.51 |
1155513600000 | 250.13 |
1155600000000 | 250.24 |
1155686400000 | 252.06 |
1155772800000 | 252.21 |
1155859200000 | 250.12 |
1156118400000 | 247.81 |
1156204800000 | 251.6 |
1156291200000 | 249.95 |
1156377600000 | 248.58 |
1156464000000 | 250.54 |
1156723200000 | 249.55 |
1156809600000 | 251.21 |
1156896000000 | 251.48 |
1156982400000 | 250.73 |
1157068800000 | 251.85 |
1157328000000 | 254.35 |
1157414400000 | 255.07 |
1157500800000 | 252.09 |
1157587200000 | 249.64 |
1157673600000 | 250.51 |
1157932800000 | 244.6 |
1158019200000 | 246.41 |
1158105600000 | 249.42 |
1158192000000 | 248.32 |
1158278400000 | 250.4 |
1158537600000 | 253.26 |
1158624000000 | 253.25 |
1158710400000 | 251.28 |
1158796800000 | 249.38 |
1158883200000 | 244.36 |
1159142400000 | 243.87 |
1159228800000 | 247.73 |
1159315200000 | 249.71 |
1159401600000 | 252.34 |
1159488000000 | 252.18 |
1159747200000 | 251.55 |
1159833600000 | 249.14 |
1159920000000 | 249.81 |
1160006400000 | 253.85 |
1160092800000 | 255.78 |
1160352000000 | 256.1 |
1160438400000 | 258.16 |
1160524800000 | 257.85 |
1160611200000 | 259.18 |
1160697600000 | 264.61 |
1160956800000 | 266.02 |
1161043200000 | 263.63 |
1161129600000 | 265.32 |
1161216000000 | 264.19 |
1161302400000 | 263.72 |
1161561600000 | 264.01 |
1161648000000 | 264.71 |
1161734400000 | 265.72 |
1161820800000 | 265.42 |
1161907200000 | 263.68 |
1162166400000 | 260.33 |
1162252800000 | 262.16 |
1162339200000 | 264.58 |
1162425600000 | 264.21 |
1162512000000 | 267.68 |
1162771200000 | 268.65 |
1162857600000 | 269.11 |
1162944000000 | 269.59 |
1163030400000 | 271.15 |
1163116800000 | 269.57 |
1163376000000 | 269.6 |
1163462400000 | 271.34 |
1163548800000 | 271.4 |
1163635200000 | 272.12 |
1163721600000 | 269.12 |
1163980800000 | 269.07 |
1164067200000 | 271.16 |
1164153600000 | 271.36 |
1164240000000 | 271.83 |
1164326400000 | 269.32 |
1164585600000 | 268.67 |
1164672000000 | 266.31 |
1164758400000 | 270.72 |
1164844800000 | 270.32 |
1164931200000 | 269.34 |
1165190400000 | 271.3 |
1165276800000 | 274.24 |
1165363200000 | 275.11 |
1165449600000 | 275.63 |
1165536000000 | 273.4 |
1165795200000 | 274.08 |
1165881600000 | 271.51 |
1165968000000 | 271.81 |
1166054400000 | 276.18 |
1166140800000 | 279.16 |
1166400000000 | 280.35 |
1166486400000 | 274.66 |
1166572800000 | 277.04 |
1166659200000 | 277.98 |
1166745600000 | 278.27 |
1167004800000 | 278.22 |
1167091200000 | 279.55 |
1167177600000 | 283.27 |
1167264000000 | 284.15 |
1167350400000 | 284.18 |
1167696000000 | 285.96 |
1167782400000 | 285.95 |
1167868800000 | 284.55 |
1167955200000 | 282.84 |
1168214400000 | 281.19 |
1168300800000 | 276.73 |
1168387200000 | 275.33 |
1168473600000 | 278.65 |
1168560000000 | 280.47 |
1168819200000 | 284.15 |
1168905600000 | 282.67 |
1168992000000 | 281.41 |
1169078400000 | 282.59 |
1169164800000 | 282.75 |
1169424000000 | 284.26 |
1169510400000 | 282.86 |
1169596800000 | 287.52 |
1169683200000 | 287.04 |
1169769600000 | 285.69 |
1170028800000 | 282.73 |
1170115200000 | 283.84 |
1170201600000 | 283.99 |
1170288000000 | 287.09 |
1170374400000 | 290.46 |
1170633600000 | 292.55 |
1170720000000 | 293.84 |
1170806400000 | 291.61 |
1170892800000 | 289.53 |
1170979200000 | 289.97 |
1171238400000 | 285.93 |
1171324800000 | 287.19 |
1171411200000 | 289.08 |
1171497600000 | 290.58 |
1171584000000 | 291.91 |
1171843200000 | 292.35 |
1171929600000 | 290.81 |
1172016000000 | 291.78 |
1172102400000 | 294.18 |
1172188800000 | 291.57 |
1172448000000 | 292.24 |
1172534400000 | 281.88 |
1172620800000 | 277.95 |
1172707200000 | 274.33 |
1172793600000 | 273.63 |
1173052800000 | 265.06 |
1173139200000 | 270.91 |
1173225600000 | 270.62 |
1173312000000 | 275.71 |
1173398400000 | 279.17 |
1173657600000 | 279.03 |
1173744000000 | 277.18 |
1173830400000 | 271.71 |
1173916800000 | 274.85 |
1174003200000 | 273.35 |
1174262400000 | 276.73 |
1174348800000 | 277.84 |
1174435200000 | 280.88 |
1174521600000 | 284.38 |
1174608000000 | 287.12 |
1174867200000 | 287 |
1174953600000 | 285.53 |
1175040000000 | 282.89 |
1175126400000 | 287.17 |
1175212800000 | 289.06 |
1175472000000 | 286.85 |
1175558400000 | 289.34 |
1175644800000 | 292.3 |
1175731200000 | 292.3 |
1175817600000 | 292.24 |
1176076800000 | 295.99 |
1176163200000 | 295.16 |
1176249600000 | 296.18 |
1176336000000 | 295.07 |
1176422400000 | 296.68 |
1176681600000 | 299.23 |
1176768000000 | 297.38 |
1176854400000 | 296.02 |
1176940800000 | 292.03 |
1177027200000 | 297.3 |
1177286400000 | 298.49 |
1177372800000 | 297.32 |
1177459200000 | 297.69 |
1177545600000 | 298.87 |
1177632000000 | 295.17 |
1177891200000 | 294.08 |
1177977600000 | 294.9 |
1178064000000 | 296.1 |
1178150400000 | 300.2 |
1178236800000 | 302.91 |
1178496000000 | 303.08 |
1178582400000 | 303.56 |
1178668800000 | 304.61 |
1178755200000 | 304.07 |
1178841600000 | 303.44 |
1179100800000 | 304.78 |
1179187200000 | 301.9 |
1179273600000 | 306.44 |
1179360000000 | 308.17 |
1179446400000 | 309.09 |
1179705600000 | 312.3 |
1179792000000 | 313.45 |
1179878400000 | 312.09 |
1179964800000 | 309.58 |
1180051200000 | 309.54 |
1180310400000 | 310.52 |
1180396800000 | 309.33 |
1180483200000 | 308.64 |
1180569600000 | 312.9 |
1180656000000 | 319.88 |
1180915200000 | 318.98 |
1181001600000 | 318.3 |
1181088000000 | 315.02 |
1181174400000 | 314.13 |
1181260800000 | 312.82 |
1181520000000 | 315.4 |
1181606400000 | 315.62 |
1181692800000 | 316.84 |
1181779200000 | 323.82 |
1181865600000 | 327.11 |
1182124800000 | 329.19 |
1182211200000 | 328.76 |
1182297600000 | 329.51 |
1182384000000 | 330.3 |
1182470400000 | 328.71 |
1182729600000 | 325.72 |
1182816000000 | 324.59 |
1182902400000 | 323.52 |
1182988800000 | 326.11 |
1183075200000 | 326.08 |
1183334400000 | 327.5 |
1183420800000 | 332.77 |
1183507200000 | 334.51 |
1183593600000 | 336.2 |
1183680000000 | 338.04 |
1183939200000 | 341.77 |
1184025600000 | 337.95 |
1184112000000 | 336.94 |
1184198400000 | 340.38 |
1184284800000 | 344.94 |
1184544000000 | 343.58 |
1184630400000 | 343.52 |
1184716800000 | 340.37 |
1184803200000 | 343.94 |
1184889600000 | 344.88 |
1185148800000 | 349.19 |
1185235200000 | 346.6 |
1185321600000 | 349.89 |
1185408000000 | 341.14 |
1185494400000 | 331.24 |
1185753600000 | 333.88 |
1185840000000 | 339.47 |
1185926400000 | 328.92 |
1186012800000 | 331.36 |
1186099200000 | 328.94 |
1186358400000 | 322.66 |
1186444800000 | 324.81 |
1186531200000 | 332.34 |
1186617600000 | 329.85 |
1186704000000 | 319.83 |
1186963200000 | 325.12 |
1187049600000 | 321.61 |
1187136000000 | 316.58 |
1187222400000 | 301.19 |
1187308800000 | 298.88 |
1187568000000 | 309.08 |
1187654400000 | 308.17 |
1187740800000 | 315.39 |
1187827200000 | 319.59 |
1187913600000 | 319.74 |
1188172800000 | 324.54 |
1188259200000 | 322.24 |
1188345600000 | 322.19 |
1188432000000 | 326.1 |
1188518400000 | 333.8 |
1188777600000 | 335.65 |
1188864000000 | 335.89 |
1188950400000 | 332.6 |
1189036800000 | 334.57 |
1189123200000 | 330.89 |
1189382400000 | 326.12 |
1189468800000 | 329.6 |
1189555200000 | 328.24 |
1189641600000 | 331.79 |
1189728000000 | 333.49 |
1189987200000 | 330.81 |
1190073600000 | 333.86 |
1190160000000 | 343.13 |
1190246400000 | 342.18 |
1190332800000 | 344.88 |
1190592000000 | 348.72 |
1190678400000 | 346.36 |
1190764800000 | 350.78 |
1190851200000 | 355.15 |
1190937600000 | 353.88 |
1191196800000 | 357.26 |
1191283200000 | 366.77 |
1191369600000 | 365.79 |
1191456000000 | 364.22 |
1191542400000 | 368.74 |
1191801600000 | 372.21 |
1191888000000 | 375.45 |
1191974400000 | 376.28 |
1192060800000 | 379.79 |
1192147200000 | 377.83 |
1192406400000 | 379.76 |
1192492800000 | 376.13 |
1192579200000 | 376.82 |
1192665600000 | 373.79 |
1192752000000 | 369.57 |
1193011200000 | 364.04 |
1193097600000 | 371.52 |
1193184000000 | 371.48 |
1193270400000 | 374.97 |
1193356800000 | 381.74 |
1193616000000 | 388.21 |
1193702400000 | 385.77 |
1193788800000 | 386.39 |
1193875200000 | 382.64 |
1193961600000 | 377.02 |
1194220800000 | 371.96 |
1194307200000 | 376.11 |
1194393600000 | 372.69 |
1194480000000 | 368.22 |
1194566400000 | 368.06 |
1194825600000 | 358.95 |
1194912000000 | 359.84 |
1194998400000 | 367.78 |
1195084800000 | 365.48 |
1195171200000 | 360.91 |
1195430400000 | 355.43 |
1195516800000 | 351.93 |
1195603200000 | 340.22 |
1195689600000 | 339.03 |
1195776000000 | 339.85 |
1196035200000 | 342.71 |
1196121600000 | 338.69 |
1196208000000 | 345.03 |
1196294400000 | 350.7 |
1196380800000 | 359.85 |
1196640000000 | 360.7 |
1196726400000 | 359.78 |
1196812800000 | 369.42 |
1196899200000 | 373.75 |
1196985600000 | 374.06 |
1197244800000 | 371.86 |
1197331200000 | 372.49 |
1197417600000 | 371.96 |
1197504000000 | 365.65 |
1197590400000 | 363.74 |
1197849600000 | 354.11 |
1197936000000 | 355.73 |
1198022400000 | 357.79 |
1198108800000 | 358.76 |
1198195200000 | 363.83 |
1198454400000 | 368.25 |
1198540800000 | 368.78 |
1198627200000 | 368.31 |
1198713600000 | 369.88 |
1198800000000 | 366.51 |
1199059200000 | 368.2 |
1199232000000 | 362.65 |
1199318400000 | 360.94 |
1199404800000 | 358.47 |
1199664000000 | 353.19 |
1199750400000 | 358.18 |
1199836800000 | 362.82 |
1199923200000 | 359.26 |
1200009600000 | 355.89 |
1200268800000 | 355.66 |
1200355200000 | 350.68 |
1200441600000 | 341.13 |
1200528000000 | 338.49 |
1200614400000 | 338.36 |
1200873600000 | 321.5 |
1200960000000 | 312.23 |
1201046400000 | 315.85 |
1201132800000 | 321.66 |
1201219200000 | 329.89 |
1201478400000 | 321.86 |
1201564800000 | 326.75 |
1201651200000 | 323.73 |
1201737600000 | 322.13 |
1201824000000 | 331.09 |
1202083200000 | 337.55 |
1202169600000 | 337.13 |
1202256000000 | 331.04 |
1202342400000 | 331.74 |
1202428800000 | 331.77 |
1202688000000 | 329.24 |
1202774400000 | 332.14 |
1202860800000 | 335.54 |
1202947200000 | 341.2 |
1203033600000 | 338.74 |
1203292800000 | 341.29 |
1203379200000 | 342.59 |
1203465600000 | 341.61 |
1203552000000 | 342.83 |
1203638400000 | 341.48 |
1203897600000 | 345.42 |
1203984000000 | 347.7 |
1204070400000 | 347.9 |
1204156800000 | 346.02 |
1204243200000 | 338.09 |
1204502400000 | 332.18 |
1204588800000 | 329.89 |
1204675200000 | 331.44 |
1204761600000 | 330.04 |
1204848000000 | 322.58 |
1205107200000 | 315.32 |
1205193600000 | 323.29 |
1205280000000 | 323.31 |
1205366400000 | 313.44 |
1205452800000 | 310.76 |
1205712000000 | 294.83 |
1205798400000 | 300.68 |
1205884800000 | 302.77 |
1205971200000 | 301.87 |
1206057600000 | 303.91 |
1206316800000 | 310.17 |
1206403200000 | 313.9 |
1206489600000 | 311.18 |
1206576000000 | 310.07 |
1206662400000 | 312.97 |
1206921600000 | 309.69 |
1207008000000 | 316.86 |
1207094400000 | 322.5 |
1207180800000 | 322.42 |
1207267200000 | 321.32 |
1207526400000 | 326.07 |
1207612800000 | 324.41 |
1207699200000 | 323.11 |
1207785600000 | 325.17 |
1207872000000 | 324.4 |
1208131200000 | 321.17 |
1208217600000 | 323.41 |
1208304000000 | 324.66 |
1208390400000 | 327.45 |
1208476800000 | 331.53 |
1208736000000 | 330.45 |
1208822400000 | 329.83 |
1208908800000 | 332.54 |
1208995200000 | 334.15 |
1209081600000 | 335.43 |
1209340800000 | 337.15 |
1209427200000 | 333.97 |
1209513600000 | 337.63 |
1209600000000 | 340.32 |
1209686400000 | 344.98 |
1209945600000 | 343.88 |
1210032000000 | 343.7 |
1210118400000 | 346.15 |
1210204800000 | 344.34 |
1210291200000 | 342.38 |
1210550400000 | 342.1 |
1210636800000 | 345.34 |
1210723200000 | 347.41 |
1210809600000 | 350.79 |
1210896000000 | 355.09 |
1211155200000 | 358.2 |
1211241600000 | 351.04 |
1211328000000 | 347.83 |
1211414400000 | 345.66 |
1211500800000 | 341.61 |
1211760000000 | 338.67 |
1211846400000 | 339.83 |
1211932800000 | 343.15 |
1212019200000 | 348.08 |
1212105600000 | 350.23 |
1212364800000 | 349.49 |
1212451200000 | 346.82 |
1212537600000 | 342.21 |
1212624000000 | 343.28 |
1212710400000 | 338.86 |
1212969600000 | 334.44 |
1213056000000 | 331.84 |
1213142400000 | 330.07 |
1213228800000 | 330.15 |
1213315200000 | 331.03 |
1213574400000 | 332.29 |
1213660800000 | 334.64 |
1213747200000 | 332.92 |
1213833600000 | 330.15 |
1213920000000 | 323.02 |
1214179200000 | 322.7 |
1214265600000 | 318.19 |
1214352000000 | 322.48 |
1214438400000 | 317.23 |
1214524800000 | 313.07 |
1214784000000 | 313.61 |
1214870400000 | 307.88 |
1214956800000 | 303.09 |
1215043200000 | 299.73 |
1215129600000 | 298.1 |
1215388800000 | 300.79 |
1215475200000 | 296.25 |
1215561600000 | 299.08 |
1215648000000 | 298.77 |
1215734400000 | 297.61 |
1215993600000 | 298.95 |
1216080000000 | 290.49 |
1216166400000 | 293.37 |
1216252800000 | 297.24 |
1216339200000 | 294.93 |
1216598400000 | 299.28 |
1216684800000 | 297.97 |
1216771200000 | 304.04 |
1216857600000 | 303.18 |
1216944000000 | 297.4 |
1217203200000 | 295.96 |
1217289600000 | 296.52 |
1217376000000 | 304.08 |
1217462400000 | 304.23 |
1217548800000 | 301.81 |
1217808000000 | 294.88 |
1217894400000 | 293.59 |
1217980800000 | 298.11 |
1218067200000 | 298.28 |
1218153600000 | 298.77 |
1218412800000 | 300.48 |
1218499200000 | 300.83 |
1218585600000 | 298.97 |
1218672000000 | 301.47 |
1218758400000 | 302.43 |
1219017600000 | 298.49 |
1219104000000 | 292.09 |
1219190400000 | 296.91 |
1219276800000 | 293.08 |
1219363200000 | 294.03 |
1219622400000 | 292.04 |
1219708800000 | 291.12 |
1219795200000 | 294.18 |
1219881600000 | 295.78 |
1219968000000 | 295.31 |
1220227200000 | 292.34 |
1220313600000 | 291.39 |
1220400000000 | 287.33 |
1220486400000 | 283.15 |
1220572800000 | 278.89 |
1220832000000 | 289.17 |
1220918400000 | 279.45 |
1221004800000 | 277.87 |
1221091200000 | 273.87 |
1221177600000 | 275.06 |
1221436800000 | 264.96 |
1221523200000 | 251.39 |
1221609600000 | 246.93 |
1221696000000 | 242.7 |
1221782400000 | 268.32 |
1222041600000 | 266.58 |
1222128000000 | 258.85 |
1222214400000 | 260.02 |
1222300800000 | 262.2 |
1222387200000 | 258.84 |
1222646400000 | 247.31 |
1222732800000 | 256.2 |
1222819200000 | 257.4 |
1222905600000 | 251.91 |
1222992000000 | 246.45 |
1223251200000 | 228.51 |
1223337600000 | 222.41 |
1223424000000 | 204.56 |
1223510400000 | 206.83 |
1223596800000 | 201.52 |
1223856000000 | 214.2 |
1223942400000 | 226.39 |
1224028800000 | 212.13 |
1224115200000 | 197.7 |
1224201600000 | 195.26 |
1224460800000 | 203.72 |
1224547200000 | 202.09 |
1224633600000 | 190.94 |
1224720000000 | 183.8 |
1224806400000 | 171.11 |
1225065600000 | 169.11 |
1225152000000 | 179.19 |
1225238400000 | 181.71 |
1225324800000 | 200.58 |
1225411200000 | 207.37 |
1225670400000 | 210.77 |
1225756800000 | 213.96 |
1225843200000 | 211.3 |
1225929600000 | 201.05 |
1226016000000 | 204.28 |
1226275200000 | 208.95 |
1226361600000 | 204.23 |
1226448000000 | 196.81 |
1226534400000 | 192.32 |
1226620800000 | 191.93 |
1226880000000 | 189.07 |
1226966400000 | 182.56 |
1227052800000 | 178.32 |
1227139200000 | 171.25 |
1227225600000 | 171.48 |
1227484800000 | 174.28 |
1227571200000 | 176.53 |
1227657600000 | 182.38 |
1227744000000 | 187.1 |
1227830400000 | 190.44 |
1228089600000 | 186.42 |
1228176000000 | 180.66 |
1228262400000 | 181.51 |
1228348800000 | 180.16 |
1228435200000 | 179.56 |
1228694400000 | 189.42 |
1228780800000 | 190.42 |
1228867200000 | 197.37 |
1228953600000 | 196.26 |
1229040000000 | 189.13 |
1229299200000 | 188.85 |
1229385600000 | 190.65 |
1229472000000 | 186.96 |
1229558400000 | 186.91 |
1229644800000 | 192.15 |
1229904000000 | 187.58 |
1229990400000 | 183.4 |
1230076800000 | 182.16 |
1230163200000 | 182.17 |
1230249600000 | 181.13 |
1230508800000 | 180.82 |
1230595200000 | 185.1 |
1230681600000 | 188.41 |
1230854400000 | 192.36 |
1231113600000 | 202.41 |
1231200000000 | 209.57 |
1231286400000 | 202.34 |
1231372800000 | 195.37 |
1231459200000 | 196.17 |
1231718400000 | 192.03 |
1231804800000 | 193.95 |
1231891200000 | 190.79 |
1231977600000 | 186.47 |
1232064000000 | 188.15 |
1232323200000 | 188.3 |
1232409600000 | 185.52 |
1232496000000 | 185.21 |
1232582400000 | 183.73 |
1232668800000 | 183.35 |
1232928000000 | 181.84 |
1233014400000 | 182.12 |
1233100800000 | 186.94 |
1233187200000 | 188.15 |
1233273600000 | 190.58 |
1233532800000 | 186.76 |
1233619200000 | 187.5 |
1233705600000 | 192.76 |
1233792000000 | 193.41 |
1233878400000 | 201 |
1234137600000 | 199.76 |
1234224000000 | 198.78 |
1234310400000 | 197.9 |
1234396800000 | 196.04 |
1234483200000 | 198.09 |
1234742400000 | 197 |
1234828800000 | 190.44 |
1234915200000 | 189.33 |
1235001600000 | 188.67 |
1235088000000 | 182.89 |
1235347200000 | 184.11 |
1235433600000 | 180.85 |
1235520000000 | 182.7 |
1235606400000 | 182.97 |
1235692800000 | 181.17 |
1235952000000 | 174.13 |
1236038400000 | 174.81 |
1236124800000 | 181.23 |
1236211200000 | 179.6 |
1236297600000 | 178.31 |
1236556800000 | 177.84 |
1236643200000 | 182.71 |
1236729600000 | 186.01 |
1236816000000 | 186.75 |
1236902400000 | 189.73 |
1237161600000 | 192.08 |
1237248000000 | 194.04 |
1237334400000 | 191.03 |
1237420800000 | 187.03 |
1237507200000 | 190.15 |
1237766400000 | 198.58 |
1237852800000 | 200.18 |
1237939200000 | 202.18 |
1238025600000 | 205.84 |
1238112000000 | 206.7 |
1238371200000 | 198.5 |
1238457600000 | 199.9 |
1238544000000 | 204.59 |
1238630400000 | 212.84 |
1238716800000 | 214.85 |
1238976000000 | 217.3 |
1239062400000 | 216.84 |
1239148800000 | 215.7 |
1239235200000 | 224.11 |
1239321600000 | 225.87 |
1239580800000 | 224.93 |
1239667200000 | 227.14 |
1239753600000 | 227.41 |
1239840000000 | 229.3 |
1239926400000 | 230.03 |
1240185600000 | 228.91 |
1240272000000 | 226.43 |
1240358400000 | 226.71 |
1240444800000 | 229.58 |
1240531200000 | 228.81 |
1240790400000 | 225.92 |
1240876800000 | 223.26 |
1240963200000 | 227.84 |
1241049600000 | 234.8 |
1241136000000 | 234.74 |
1241395200000 | 245.43 |
1241481600000 | 246.51 |
1241568000000 | 250.07 |
1241654400000 | 249.51 |
1241740800000 | 251.91 |
1242000000000 | 249.23 |
1242086400000 | 247.85 |
1242172800000 | 244.66 |
1242259200000 | 241.26 |
1242345600000 | 244.05 |
1242604800000 | 253.31 |
1242691200000 | 257.12 |
1242777600000 | 257.95 |
1242864000000 | 253.23 |
1242950400000 | 250.8 |
1243209600000 | 250.85 |
1243296000000 | 248.71 |
1243382400000 | 254.31 |
1243468800000 | 256.7 |
1243555200000 | 256.88 |
1243814400000 | 266.43 |
1243900800000 | 262.05 |
1243987200000 | 259.94 |
1244073600000 | 258.68 |
1244160000000 | 263.65 |
1244419200000 | 261.09 |
1244505600000 | 258.05 |
1244592000000 | 263.89 |
1244678400000 | 263.31 |
1244764800000 | 264.85 |
1245024000000 | 260.97 |
1245110400000 | 258.79 |
1245196800000 | 253.56 |
1245283200000 | 249.94 |
1245369600000 | 253.03 |
1245628800000 | 248.76 |
1245715200000 | 242.3 |
1245801600000 | 247.83 |
1245888000000 | 252.55 |
1245974400000 | 253.32 |
1246233600000 | 254.78 |
1246320000000 | 254.88 |
1246406400000 | 257.35 |
1246492800000 | 257.2 |
1246579200000 | 257.16 |
1246838400000 | 253.75 |
1246924800000 | 252.33 |
1247011200000 | 250.25 |
1247097600000 | 249.39 |
1247184000000 | 247.86 |
1247443200000 | 243.48 |
1247529600000 | 248.77 |
1247616000000 | 255.66 |
1247702400000 | 257.89 |
1247788800000 | 261.09 |
1248048000000 | 267.11 |
1248134400000 | 268.29 |
1248220800000 | 267.61 |
1248307200000 | 271.89 |
1248393600000 | 273.63 |
1248652800000 | 275.86 |
1248739200000 | 277.22 |
1248825600000 | 275.26 |
1248912000000 | 279.69 |
1248998400000 | 280.78 |
1249257600000 | 282.79 |
1249344000000 | 282.14 |
1249430400000 | 280.47 |
1249516800000 | 280.56 |
1249603200000 | 283.2 |
1249862400000 | 283.89 |
1249948800000 | 280.62 |
1250035200000 | 278.42 |
1250121600000 | 281.81 |
1250208000000 | 282.22 |
1250467200000 | 275.09 |
1250553600000 | 276.4 |
1250640000000 | 273.56 |
1250726400000 | 277.99 |
1250812800000 | 280.25 |
1251072000000 | 285.11 |
1251158400000 | 283.84 |
1251244800000 | 283.76 |
1251331200000 | 281.44 |
1251417600000 | 281.5 |
1251676800000 | 278.35 |
1251763200000 | 280.22 |
1251849600000 | 277.46 |
1251936000000 | 279.95 |
1252022400000 | 283.79 |
1252281600000 | 285.63 |
1252368000000 | 287.37 |
1252454400000 | 286.33 |
1252540800000 | 288.93 |
1252627200000 | 290.19 |
1252886400000 | 287.06 |
1252972800000 | 291.35 |
1253059200000 | 296.12 |
1253145600000 | 297.17 |
1253232000000 | 297.67 |
1253491200000 | 296.09 |
1253577600000 | 296.85 |
1253664000000 | 295.72 |
1253750400000 | 293.84 |
1253836800000 | 294.12 |
1254096000000 | 294.96 |
1254182400000 | 299.49 |
1254268800000 | 298.12 |
1254355200000 | 298.44 |
1254441600000 | 294.2 |
1254700800000 | 295.3 |
1254787200000 | 298.76 |
1254873600000 | 301.04 |
1254960000000 | 302.8 |
1255046400000 | 305.52 |
1255305600000 | 306.21 |
1255392000000 | 305.6 |
1255478400000 | 311.23 |
1255564800000 | 311.96 |
1255651200000 | 309.95 |
1255910400000 | 311.82 |
1255996800000 | 310.8 |
1256083200000 | 308.14 |
1256169600000 | 305.71 |
1256256000000 | 307.55 |
1256515200000 | 308.38 |
1256601600000 | 304.53 |
1256688000000 | 295.77 |
1256774400000 | 296.57 |
1256860800000 | 295.37 |
1257120000000 | 293.03 |
1257206400000 | 292.98 |
1257292800000 | 297.03 |
1257379200000 | 297.45 |
1257465600000 | 299.91 |
1257724800000 | 304.79 |
1257811200000 | 306.82 |
1257897600000 | 309.1 |
1257984000000 | 307.34 |
1258070400000 | 308.77 |
1258329600000 | 313.51 |
1258416000000 | 315.51 |
1258502400000 | 313.66 |
1258588800000 | 311.54 |
1258675200000 | 310.67 |
1258934400000 | 311.88 |
1259020800000 | 311.04 |
1259107200000 | 310.67 |
1259193600000 | 304.89 |
1259280000000 | 300.02 |
1259539200000 | 302.98 |
1259625600000 | 307.74 |
1259712000000 | 310.9 |
1259798400000 | 312.33 |
1259884800000 | 316.09 |
1260144000000 | 316.33 |
1260230400000 | 314.76 |
1260316800000 | 312.61 |
1260403200000 | 314.15 |
1260489600000 | 318.81 |
1260748800000 | 320.05 |
1260835200000 | 321.24 |
1260921600000 | 320.74 |
1261008000000 | 319.74 |
1261094400000 | 320.01 |
1261353600000 | 317.89 |
1261440000000 | 322.37 |
1261526400000 | 323.4 |
1261612800000 | 326.21 |
1261699200000 | 326.29 |
1261958400000 | 328.25 |
1262044800000 | 328.29 |
1262131200000 | 330.59 |
1262217600000 | 332.24 |
1262563200000 | 335.51 |
1262649600000 | 339.33 |
1262736000000 | 342 |
1262822400000 | 340.96 |
1262908800000 | 341.75 |
1263168000000 | 340.8 |
1263254400000 | 338.2 |
1263340800000 | 336.12 |
1263427200000 | 337.53 |
1263513600000 | 338.94 |
1263772800000 | 339.84 |
1263859200000 | 342.29 |
1263945600000 | 341.18 |
1264032000000 | 337.54 |
1264118400000 | 329.18 |
1264377600000 | 326.97 |
1264464000000 | 322.45 |
1264550400000 | 319.85 |
1264636800000 | 325.9 |
1264723200000 | 324.77 |
1264982400000 | 325.1 |
1265068800000 | 325.89 |
1265155200000 | 330.48 |
1265241600000 | 325.31 |
1265328000000 | 315.21 |
1265587200000 | 314.91 |
1265673600000 | 319.43 |
1265760000000 | 321.33 |
1265846400000 | 326.98 |
1265932800000 | 326.6 |
1266192000000 | 328.17 |
1266278400000 | 328.62 |
1266364800000 | 334.36 |
1266451200000 | 334.32 |
1266537600000 | 334.19 |
1266796800000 | 335.75 |
1266883200000 | 334.86 |
1266969600000 | 331.05 |
1267056000000 | 328.92 |
1267142400000 | 330.7 |
1267401600000 | 339.05 |
1267488000000 | 341.25 |
1267574400000 | 340.89 |
1267660800000 | 341.7 |
1267747200000 | 346.44 |
1268006400000 | 349.12 |
1268092800000 | 350.67 |
1268179200000 | 351.08 |
1268265600000 | 349.17 |
1268352000000 | 348.42 |
1268611200000 | 347.71 |
1268697600000 | 348.02 |
1268784000000 | 353.92 |
1268870400000 | 355.9 |
1268956800000 | 357.05 |
1269216000000 | 354.47 |
1269302400000 | 355.89 |
1269388800000 | 360.13 |
1269475200000 | 360.07 |
1269561600000 | 359.88 |
1269820800000 | 362.16 |
1269907200000 | 365.56 |
1269993600000 | 363.26 |
1270080000000 | 369.4 |
1270166400000 | 369.92 |
1270425600000 | 373.69 |
1270512000000 | 378.57 |
1270598400000 | 380.71 |
1270684800000 | 377.88 |
1270771200000 | 377.92 |
1271030400000 | 372.82 |
1271116800000 | 371.62 |
1271203200000 | 374.85 |
1271289600000 | 377.02 |
1271376000000 | 373.05 |
1271635200000 | 366.56 |
1271721600000 | 370.98 |
1271808000000 | 374.46 |
1271894400000 | 374.59 |
1271980800000 | 374.45 |
1272240000000 | 379.68 |
1272326400000 | 374.5 |
1272412800000 | 372.11 |
1272499200000 | 374.41 |
1272585600000 | 374.62 |
1272844800000 | 374.11 |
1272931200000 | 370.91 |
1273017600000 | 368.53 |
1273104000000 | 365.05 |
1273190400000 | 357.45 |
1273449600000 | 367.99 |
1273536000000 | 368.82 |
1273622400000 | 372.78 |
1273708800000 | 379.12 |
1273795200000 | 377.08 |
1274054400000 | 372.73 |
1274140800000 | 371.65 |
1274227200000 | 361.05 |
1274313600000 | 349.23 |
1274400000000 | 344.54 |
1274659200000 | 351.42 |
1274745600000 | 340.41 |
1274832000000 | 352.98 |
1274918400000 | 360.07 |
1275004800000 | 363.45 |
1275264000000 | 368.84 |
1275350400000 | 360.98 |
1275436800000 | 364.2 |
1275523200000 | 370.72 |
1275609600000 | 370.94 |
1275868800000 | 364.26 |
1275955200000 | 363.65 |
1276041600000 | 362.31 |
1276128000000 | 366.07 |
1276214400000 | 370.67 |
1276473600000 | 370.63 |
1276560000000 | 372.16 |
1276646400000 | 373.92 |
1276732800000 | 374.01 |
1276819200000 | 375.8 |
1277078400000 | 385.34 |
1277164800000 | 384.16 |
1277251200000 | 382.42 |
1277337600000 | 377.04 |
1277424000000 | 375.66 |
1277683200000 | 376.37 |
1277769600000 | 370.94 |
1277856000000 | 365.92 |
1277942400000 | 356.21 |
1278028800000 | 354.51 |
1278288000000 | 356.95 |
1278374400000 | 360.53 |
1278460800000 | 361.18 |
1278547200000 | 364.29 |
1278633600000 | 369.82 |
1278892800000 | 371.35 |
1278979200000 | 370.78 |
1279065600000 | 369.34 |
1279152000000 | 363.14 |
1279238400000 | 358.65 |
1279497600000 | 357.09 |
1279584000000 | 362.6 |
1279670400000 | 368.9 |
1279756800000 | 370.17 |
1279843200000 | 375.49 |
1280102400000 | 374.04 |
1280188800000 | 375.05 |
1280275200000 | 374.2 |
1280361600000 | 373.3 |
1280448000000 | 373.65 |
1280707200000 | 377.25 |
1280793600000 | 375.11 |
1280880000000 | 377.84 |
1280966400000 | 378.75 |
1281052800000 | 375.04 |
1281312000000 | 378.04 |
1281398400000 | 377.47 |
1281484800000 | 375.38 |
1281571200000 | 374.7 |
1281657600000 | 378.98 |
1281916800000 | 378.48 |
1282003200000 | 381.32 |
1282089600000 | 382.03 |
1282176000000 | 381.14 |
1282262400000 | 382.83 |
1282521600000 | 383.47 |
1282608000000 | 377.47 |
1282694400000 | 374.69 |
1282780800000 | 373.29 |
1282867200000 | 375.91 |
1283126400000 | 377.8 |
1283212800000 | 376.13 |
1283299200000 | 380.85 |
1283385600000 | 383.51 |
1283472000000 | 385.89 |
1283731200000 | 388 |
1283817600000 | 390.55 |
1283904000000 | 389.85 |
1283990400000 | 391.73 |
1284076800000 | 394.04 |
1284336000000 | 397.14 |
1284422400000 | 394.34 |
1284508800000 | 393.95 |
1284595200000 | 388.82 |
1284681600000 | 392.44 |
1284940800000 | 394.22 |
1285027200000 | 392.3 |
1285113600000 | 385.2 |
1285200000000 | 387.24 |
1285286400000 | 385.74 |
1285545600000 | 389.09 |
1285632000000 | 387.27 |
1285718400000 | 389.38 |
1285804800000 | 389.55 |
1285891200000 | 390.78 |
1286150400000 | 394.02 |
1286236800000 | 391.84 |
1286323200000 | 394.79 |
1286409600000 | 392.59 |
1286496000000 | 392.07 |
1286755200000 | 395.36 |
1286841600000 | 393.71 |
1286928000000 | 396.46 |
1287014400000 | 396.46 |
1287100800000 | 397 |
1287360000000 | 394.99 |
1287446400000 | 393.9 |
1287532800000 | 390.67 |
1287619200000 | 391.67 |
1287705600000 | 394.39 |
1287964800000 | 396.37 |
1288051200000 | 399.85 |
1288137600000 | 396.25 |
1288224000000 | 394.1 |
1288310400000 | 394.41 |
1288569600000 | 399.97 |
1288656000000 | 397.61 |
1288742400000 | 400.69 |
1288828800000 | 401.59 |
1288915200000 | 408.14 |
1289174400000 | 411.28 |
1289260800000 | 412.2 |
1289347200000 | 416.11 |
1289433600000 | 412.67 |
1289520000000 | 406 |
1289779200000 | 407.27 |
1289865600000 | 403.63 |
1289952000000 | 402.52 |
1290038400000 | 407.16 |
1290124800000 | 405.6 |
1290384000000 | 407.52 |
1290470400000 | 404.26 |
1290556800000 | 408.18 |
1290643200000 | 409.73 |
1290729600000 | 407.34 |
1290988800000 | 410.66 |
1291075200000 | 412.06 |
1291161600000 | 419.86 |
1291248000000 | 422.71 |
1291334400000 | 418.68 |
1291593600000 | 423.18 |
1291680000000 | 422.8 |
1291766400000 | 421.64 |
1291852800000 | 423.71 |
1291939200000 | 421.85 |
1292198400000 | 424.28 |
1292284800000 | 426.45 |
1292371200000 | 425.36 |
1292457600000 | 427.36 |
1292544000000 | 430.13 |
1292803200000 | 430.26 |
1292889600000 | 434.36 |
1292976000000 | 436.37 |
1293062400000 | 437.82 |
1293148800000 | 435.88 |
1293408000000 | 434.28 |
1293494400000 | 435.43 |
1293580800000 | 439.93 |
1293667200000 | 438.8 |
1293753600000 | 436.8 |
1294012800000 | 442.8 |
1294099200000 | 444.26 |
1294185600000 | 448.11 |
1294272000000 | 449.06 |
1294358400000 | 447.16 |
1294617600000 | 444.75 |
1294704000000 | 448.15 |
1294790400000 | 451.73 |
1294876800000 | 442.21 |
1294963200000 | 439.96 |
1295222400000 | 440.55 |
1295308800000 | 439.23 |
1295395200000 | 436.5 |
1295481600000 | 432.29 |
1295568000000 | 425.14 |
1295827200000 | 422.4 |
1295913600000 | 422.24 |
1296000000000 | 423.54 |
1296086400000 | 422.5 |
1296172800000 | 420.04 |
1296432000000 | 414.28 |
1296518400000 | 415.78 |
1296604800000 | 416.54 |
1296691200000 | 420.73 |
1296777600000 | 422 |
1297036800000 | 422.58 |
1297123200000 | 418.62 |
1297209600000 | 411.82 |
1297296000000 | 407.87 |
1297382400000 | 409.51 |
1297641600000 | 416.3 |
1297728000000 | 414.53 |
1297814400000 | 416.02 |
1297900800000 | 415.23 |
1297987200000 | 416.9 |
1298246400000 | 416.19 |
1298332800000 | 408.79 |
1298419200000 | 405.11 |
1298505600000 | 401.06 |
1298592000000 | 406.75 |
1298851200000 | 407.31 |
1298937600000 | 407.86 |
1299024000000 | 406.92 |
1299110400000 | 410.44 |
1299196800000 | 412.84 |
1299456000000 | 409.33 |
1299542400000 | 414.1 |
1299628800000 | 413.74 |
1299715200000 | 410.18 |
1299801600000 | 406.7 |
1300060800000 | 406.38 |
1300147200000 | 398.9 |
1300233600000 | 401.48 |
1300320000000 | 397.94 |
1300406400000 | 396.94 |
1300665600000 | 399.49 |
1300752000000 | 402.33 |
1300838400000 | 406.4 |
1300924800000 | 407.86 |
1301011200000 | 412.58 |
1301270400000 | 411.98 |
1301356800000 | 414.75 |
1301443200000 | 419.75 |
1301529600000 | 421.6 |
1301616000000 | 427.92 |
1301875200000 | 427.71 |
1301961600000 | 429.62 |
1302048000000 | 427.15 |
1302134400000 | 429.13 |
1302220800000 | 426.02 |
1302480000000 | 423.57 |
1302566400000 | 414.48 |
1302652800000 | 416.71 |
1302739200000 | 416.46 |
1302825600000 | 418.11 |
1303084800000 | 416.92 |
1303171200000 | 416.31 |
1303257600000 | 420.76 |
1303344000000 | 422.62 |
1303430400000 | 422.64 |
1303689600000 | 424.87 |
1303776000000 | 422.93 |
1303862400000 | 421.79 |
1303948800000 | 416.38 |
1304035200000 | 417.58 |
1304294400000 | 416.52 |
1304380800000 | 410.58 |
1304467200000 | 404.46 |
1304553600000 | 408.7 |
1304640000000 | 412.25 |
1304899200000 | 418.37 |
1304985600000 | 418.03 |
1305072000000 | 418.87 |
1305158400000 | 415.6 |
1305244800000 | 413.76 |
1305504000000 | 410.42 |
1305590400000 | 411.71 |
1305676800000 | 412.64 |
1305763200000 | 412.33 |
1305849600000 | 415.45 |
1306108800000 | 410.09 |
1306195200000 | 412.2 |
1306281600000 | 410.31 |
1306368000000 | 415.2 |
1306454400000 | 415.84 |
1306713600000 | 415.48 |
1306800000000 | 419.4 |
1306886400000 | 417.38 |
1306972800000 | 415.47 |
1307059200000 | 410.59 |
1307318400000 | 407 |
1307404800000 | 407 |
1307491200000 | 406.95 |
1307577600000 | 408.77 |
1307664000000 | 408.51 |
1307923200000 | 406.66 |
1308009600000 | 407.44 |
1308096000000 | 409.86 |
1308182400000 | 406.65 |
1308268800000 | 401.89 |
1308528000000 | 399.8 |
1308614400000 | 402.74 |
1308700800000 | 401.98 |
1308787200000 | 405.45 |
1308873600000 | 408.34 |
1309132800000 | 404.08 |
1309219200000 | 405.23 |
1309305600000 | 408.78 |
1309392000000 | 410.74 |
1309478400000 | 415.39 |
1309737600000 | 418.66 |
1309824000000 | 418.57 |
1309910400000 | 421.33 |
1309996800000 | 422.15 |
1310083200000 | 424.08 |
1310342400000 | 424.1 |
1310428800000 | 416.98 |
1310515200000 | 417.59 |
1310601600000 | 416.59 |
1310688000000 | 417.53 |
1310947200000 | 416.22 |
1311033600000 | 414 |
1311120000000 | 416.25 |
1311206400000 | 413.65 |
1311292800000 | 417.46 |
1311552000000 | 416.42 |
1311638400000 | 415.51 |
1311724800000 | 415.41 |
1311811200000 | 417.1 |
1311897600000 | 412.46 |
1312156800000 | 420.79 |
1312243200000 | 412.32 |
1312329600000 | 401.27 |
1312416000000 | 393.87 |
1312502400000 | 381.61 |
1312761600000 | 362.02 |
1312848000000 | 354.11 |
1312934400000 | 358.66 |
1313020800000 | 368.51 |
1313107200000 | 361.32 |
1313366400000 | 364.6 |
1313452800000 | 368.06 |
1313539200000 | 369.33 |
1313625600000 | 362.68 |
1313712000000 | 351.55 |
1313971200000 | 351.4 |
1314057600000 | 359.14 |
1314144000000 | 356.57 |
1314230400000 | 355.74 |
1314316800000 | 356.8 |
1314576000000 | 363.49 |
1314662400000 | 368.38 |
1314748800000 | 376.32 |
1314835200000 | 382.21 |
1314921600000 | 377.1 |
1315180800000 | 367.87 |
1315267200000 | 369.64 |
1315353600000 | 378 |
1315440000000 | 380.88 |
1315526400000 | 380.17 |
1315785600000 | 375.21 |
1315872000000 | 371.11 |
1315958400000 | 367.11 |
1316044800000 | 367.92 |
1316131200000 | 374.26 |
1316390400000 | 368.23 |
1316476800000 | 366.11 |
1316563200000 | 362.2 |
1316649600000 | 345.39 |
1316736000000 | 336.21 |
1316995200000 | 333.12 |
1317081600000 | 345.48 |
1317168000000 | 344.86 |
1317254400000 | 344.97 |
1317340800000 | 344.89 |
1317600000000 | 337.96 |
1317686400000 | 329.44 |
1317772800000 | 330.5 |
1317859200000 | 339.04 |
1317945600000 | 344.15 |
1318204800000 | 346.56 |
1318291200000 | 351.59 |
1318377600000 | 352.77 |
1318464000000 | 357.25 |
1318550400000 | 355.55 |
1318809600000 | 359.78 |
1318896000000 | 356.87 |
1318982400000 | 356.68 |
1319068800000 | 349.85 |
1319155200000 | 349.88 |
1319414400000 | 361.52 |
1319500800000 | 362.16 |
1319587200000 | 366.48 |
1319673600000 | 370.46 |
1319760000000 | 375.6 |
1320019200000 | 376.2 |
1320105600000 | 373.65 |
1320192000000 | 373.08 |
1320278400000 | 373.81 |
1320364800000 | 379.54 |
1320624000000 | 379.96 |
1320710400000 | 379.02 |
1320796800000 | 380.78 |
1320883200000 | 371.24 |
1320969600000 | 374.22 |
1321228800000 | 378.74 |
1321315200000 | 379.79 |
1321401600000 | 376.25 |
1321488000000 | 373.52 |
1321574400000 | 365.93 |
1321833600000 | 357.46 |
1321920000000 | 355.87 |
1322006400000 | 350.4 |
1322092800000 | 351.58 |
1322179200000 | 349.42 |
1322438400000 | 357.66 |
1322524800000 | 360.87 |
1322611200000 | 365.35 |
1322697600000 | 376.99 |
1322784000000 | 379.2 |
1323043200000 | 380.7 |
1323129600000 | 378.19 |
1323216000000 | 380.05 |
1323302400000 | 377.94 |
1323388800000 | 371.01 |
1323648000000 | 371.54 |
1323734400000 | 372.25 |
1323820800000 | 370.77 |
1323907200000 | 366.06 |
1323993600000 | 367.02 |
1324252800000 | 361.65 |
1324339200000 | 364.47 |
1324425600000 | 372.24 |
1324512000000 | 373.32 |
1324598400000 | 377.07 |
1324857600000 | 377.05 |
1324944000000 | 374.69 |
1325030400000 | 373.58 |
1325116800000 | 375.54 |
1325203200000 | 374.67 |
1325462400000 | 374.77 |
1325548800000 | 382.11 |
1325635200000 | 385.85 |
1325721600000 | 386.99 |
1325808000000 | 386.79 |
1326067200000 | 387.79 |
1326153600000 | 394.72 |
1326240000000 | 397.15 |
1326326400000 | 396.28 |
1326412800000 | 400.28 |
1326672000000 | 400.19 |
1326758400000 | 406.2 |
1326844800000 | 406.95 |
1326931200000 | 409.19 |
1327017600000 | 409.63 |
1327276800000 | 407.47 |
1327363200000 | 408.9 |
1327449600000 | 410.28 |
1327536000000 | 410.91 |
1327622400000 | 412.09 |
1327881600000 | 408.53 |
1327968000000 | 414.99 |
1328054400000 | 416.04 |
1328140800000 | 422.32 |
1328227200000 | 426.27 |
1328486400000 | 427.52 |
1328572800000 | 422.51 |
1328659200000 | 426.97 |
1328745600000 | 425.17 |
1328832000000 | 420.6 |
1329091200000 | 424.62 |
1329177600000 | 425.17 |
1329264000000 | 431.94 |
1329350400000 | 428.57 |
1329436800000 | 430.03 |
1329696000000 | 429.02 |
1329782400000 | 428.64 |
1329868800000 | 429.23 |
1329955200000 | 424.8 |
1330041600000 | 424.1 |
1330300800000 | 421.54 |
1330387200000 | 425.9 |
1330473600000 | 432.14 |
1330560000000 | 432.89 |
1330646400000 | 438.2 |
1330905600000 | 431.3 |
1330992000000 | 425.24 |
1331078400000 | 423.66 |
1331164800000 | 424.63 |
1331251200000 | 431.85 |
1331510400000 | 427.63 |
1331596800000 | 435.71 |
1331683200000 | 438.71 |
1331769600000 | 436.25 |
1331856000000 | 432.12 |
1332115200000 | 428.92 |
1332201600000 | 425.04 |
1332288000000 | 424.73 |
1332374400000 | 421.76 |
1332460800000 | 419.79 |
1332720000000 | 419.32 |
1332806400000 | 423.71 |
1332892800000 | 419.95 |
1332979200000 | 415.24 |
1333065600000 | 418.31 |
1333324800000 | 421.53 |
1333411200000 | 423.79 |
1333497600000 | 423 |
1333584000000 | 424.23 |
1333670400000 | 423.79 |
1333929600000 | 421.16 |
1334016000000 | 416.68 |
1334102400000 | 415.7 |
1334188800000 | 417.57 |
1334275200000 | 421.21 |
1334534400000 | 418.55 |
1334620800000 | 416.17 |
1334707200000 | 418.05 |
1334793600000 | 417.97 |
1334880000000 | 415.26 |
1335139200000 | 412.81 |
1335225600000 | 412.27 |
1335312000000 | 412.48 |
1335398400000 | 412.09 |
1335484800000 | 413.31 |
1335744000000 | 416.91 |
1335830400000 | 417.11 |
1335916800000 | 421.34 |
1336003200000 | 418.07 |
1336089600000 | 413.88 |
1336348800000 | 411.73 |
1336435200000 | 410.3 |
1336521600000 | 405.64 |
1336608000000 | 406.27 |
1336694400000 | 402.99 |
1336953600000 | 397.95 |
1337040000000 | 397.93 |
1337126400000 | 390.59 |
1337212800000 | 389.35 |
1337299200000 | 382.62 |
1337558400000 | 384.55 |
1337644800000 | 387.73 |
1337731200000 | 382.93 |
1337817600000 | 384.91 |
1337904000000 | 387.04 |
1338163200000 | 389.93 |
1338249600000 | 395.15 |
1338336000000 | 393.67 |
1338422400000 | 394.88 |
1338508800000 | 389.68 |
1338768000000 | 381.2 |
1338854400000 | 384.17 |
1338940800000 | 389.82 |
1339027200000 | 392.57 |
1339113600000 | 391.16 |
1339372800000 | 393.3 |
1339459200000 | 393.95 |
1339545600000 | 393.16 |
1339632000000 | 390.68 |
1339718400000 | 394.44 |
1339977600000 | 400.43 |
1340064000000 | 401.74 |
1340150400000 | 403.11 |
1340236800000 | 399.71 |
1340323200000 | 395.36 |
1340582400000 | 391.45 |
1340668800000 | 393.54 |
1340755200000 | 397.12 |
1340841600000 | 395.67 |
1340928000000 | 400.58 |
1341187200000 | 406.26 |
1341273600000 | 412.5 |
1341360000000 | 415.94 |
1341446400000 | 419.57 |
1341532800000 | 417.28 |
1341792000000 | 413.83 |
1341878400000 | 414.25 |
1341964800000 | 413.62 |
1342051200000 | 407.94 |
1342137600000 | 411.48 |
1342396800000 | 411.98 |
1342483200000 | 416.45 |
1342569600000 | 414.2 |
1342656000000 | 418.98 |
1342742400000 | 420.19 |
1343001600000 | 411.01 |
1343088000000 | 410.95 |
1343174400000 | 408.5 |
1343260800000 | 407.93 |
1343347200000 | 416.8 |
1343606400000 | 424.75 |
1343692800000 | 424.03 |
1343779200000 | 425.37 |
1343865600000 | 425.91 |
1343952000000 | 423.77 |
1344211200000 | 427.56 |
1344297600000 | 427.57 |
1344384000000 | 430.93 |
1344470400000 | 436.51 |
1344556800000 | 435.97 |
1344816000000 | 432.2 |
1344902400000 | 435.26 |
1344988800000 | 435.82 |
1345075200000 | 433.74 |
1345161600000 | 433.9 |
1345420800000 | 431.44 |
1345507200000 | 429.2 |
1345593600000 | 427.76 |
1345680000000 | 425.83 |
1345766400000 | 424.6 |
1346025600000 | 422.75 |
1346112000000 | 419.6 |
1346198400000 | 418.86 |
1346284800000 | 415.53 |
1346371200000 | 412.98 |
1346630400000 | 416.11 |
1346716800000 | 414.42 |
1346803200000 | 409.65 |
1346889600000 | 413.88 |
1346976000000 | 416.14 |
1347235200000 | 417.32 |
1347321600000 | 416.65 |
1347408000000 | 417.46 |
1347494400000 | 418.65 |
1347580800000 | 424.67 |
1347840000000 | 423.85 |
1347926400000 | 423.87 |
1348012800000 | 424.39 |
1348099200000 | 423.88 |
1348185600000 | 425.52 |
1348444800000 | 426.98 |
1348531200000 | 423.74 |
1348617600000 | 423.14 |
1348704000000 | 425.62 |
1348790400000 | 428.09 |
1349049600000 | 427.6 |
1349136000000 | 427.47 |
1349222400000 | 426.9 |
1349308800000 | 424.23 |
1349395200000 | 423.92 |
1349654400000 | 422.36 |
1349740800000 | 424.05 |
1349827200000 | 421.95 |
1349913600000 | 422.64 |
1350000000000 | 422.19 |
1350259200000 | 423.1 |
1350345600000 | 423.59 |
1350432000000 | 423.83 |
1350518400000 | 426.64 |
1350604800000 | 425.55 |
1350864000000 | 424.62 |
1350950400000 | 423.25 |
1351036800000 | 422.26 |
1351123200000 | 424.32 |
1351209600000 | 421.69 |
1351468800000 | 421.89 |
1351555200000 | 420.3 |
1351641600000 | 421.39 |
1351728000000 | 424.42 |
1351814400000 | 429.65 |
1352073600000 | 429.99 |
1352160000000 | 431.74 |
1352246400000 | 433.21 |
1352332800000 | 428.88 |
1352419200000 | 427.9 |
1352678400000 | 427.34 |
1352764800000 | 424.06 |
1352851200000 | 423.45 |
1352937600000 | 419.18 |
1353024000000 | 420.59 |
1353283200000 | 420.58 |
1353369600000 | 421.75 |
1353456000000 | 421.64 |
1353542400000 | 421.23 |
1353628800000 | 423.97 |
1353888000000 | 423.45 |
1353974400000 | 425.17 |
1354060800000 | 423.33 |
1354147200000 | 426.25 |
1354233600000 | 427.69 |
1354492800000 | 426.33 |
1354579200000 | 425.4 |
1354665600000 | 429.96 |
1354752000000 | 434.3 |
1354838400000 | 437.02 |
1355097600000 | 439.57 |
1355184000000 | 439.66 |
1355270400000 | 441.46 |
1355356800000 | 440.3 |
1355443200000 | 439.75 |
1355702400000 | 436.78 |
1355788800000 | 437.97 |
1355875200000 | 439.38 |
1355961600000 | 439.8 |
1356048000000 | 437.6 |
1356307200000 | 437.66 |
1356393600000 | 438.63 |
1356480000000 | 438.43 |
1356566400000 | 439.61 |
1356652800000 | 442.02 |
1356912000000 | 443.1 |
1357084800000 | 450.48 |
1357171200000 | 457.29 |
1357257600000 | 457.31 |
1357516800000 | 454.97 |
1357603200000 | 453.52 |
1357689600000 | 455.77 |
1357776000000 | 451.61 |
1357862400000 | 445.42 |
1358121600000 | 448.22 |
1358208000000 | 446.07 |
1358294400000 | 446.78 |
1358380800000 | 445.78 |
1358467200000 | 451.81 |
1358726400000 | 450.02 |
1358812800000 | 451.7 |
1358899200000 | 450.79 |
1358985600000 | 446.13 |
1359072000000 | 441.31 |
1359331200000 | 438.91 |
1359417600000 | 441.5 |
1359504000000 | 437.76 |
1359590400000 | 438.08 |
1359676800000 | 436.25 |
1359936000000 | 440.3 |
1360022400000 | 439.09 |
1360108800000 | 437.46 |
1360195200000 | 440.29 |
1360281600000 | 440.57 |
1360540800000 | 439.89 |
1360627200000 | 437.21 |
1360713600000 | 440.16 |
1360800000000 | 443.79 |
1360886400000 | 443.79 |
1361145600000 | 442.87 |
1361232000000 | 442.49 |
1361318400000 | 443.95 |
1361404800000 | 442.3 |
1361491200000 | 444.35 |
1361750400000 | 443.68 |
1361836800000 | 443.43 |
1361923200000 | 443.66 |
1362009600000 | 448.71 |
1362096000000 | 451.22 |
1362355200000 | 445.11 |
1362441600000 | 448.25 |
1362528000000 | 454.07 |
1362614400000 | 450.87 |
1362700800000 | 457.81 |
1362960000000 | 456.07 |
1363046400000 | 453.81 |
1363132800000 | 452.38 |
1363219200000 | 450.52 |
1363305600000 | 445.19 |
1363564800000 | 443.54 |
1363651200000 | 443.79 |
1363737600000 | 442.52 |
1363824000000 | 441.5 |
1363910400000 | 436.01 |
1364169600000 | 442.79 |
1364256000000 | 446.45 |
1364342400000 | 450.47 |
1364428800000 | 449.05 |
1364515200000 | 449.96 |
1364774400000 | 448.3 |
1364860800000 | 447.98 |
1364947200000 | 445.8 |
1365033600000 | 442.81 |
1365120000000 | 434.1 |
1365379200000 | 433.42 |
1365465600000 | 435.44 |
1365552000000 | 438.01 |
1365638400000 | 438.47 |
1365724800000 | 435.71 |
1365984000000 | 429.72 |
1366070400000 | 429.71 |
1366156800000 | 429.32 |
1366243200000 | 426.75 |
1366329600000 | 432.77 |
1366588800000 | 434.11 |
1366675200000 | 434.06 |
1366761600000 | 438.15 |
1366848000000 | 442.24 |
1366934400000 | 440.5 |
1367193600000 | 440.6 |
1367280000000 | 442.68 |
1367366400000 | 441.88 |
1367452800000 | 445.96 |
1367539200000 | 446.64 |
1367798400000 | 450.01 |
1367884800000 | 452.07 |
1367971200000 | 453.06 |
1368057600000 | 455.4 |
1368144000000 | 455.3 |
1368403200000 | 451.83 |
1368489600000 | 453.8 |
1368576000000 | 457.44 |
1368662400000 | 455.6 |
1368748800000 | 458.95 |
1369008000000 | 458.52 |
1369094400000 | 457.92 |
1369180800000 | 458.25 |
1369267200000 | 447.56 |
1369353600000 | 446.51 |
1369612800000 | 447.36 |
1369699200000 | 451.22 |
1369785600000 | 442.69 |
1369872000000 | 437.15 |
1369958400000 | 437.28 |
1370217600000 | 430.41 |
1370304000000 | 431.58 |
1370390400000 | 425.74 |
1370476800000 | 419.24 |
1370563200000 | 416.93 |
1370822400000 | 414.36 |
1370908800000 | 403.97 |
1370995200000 | 401.32 |
1371081600000 | 398.9 |
1371168000000 | 402.02 |
1371427200000 | 403.76 |
1371513600000 | 400.47 |
1371600000000 | 396.97 |
1371686400000 | 387.5 |
1371772800000 | 384.89 |
1372032000000 | 379.15 |
1372118400000 | 381.54 |
1372204800000 | 390.63 |
1372291200000 | 397.64 |
1372377600000 | 406.15 |
1372636800000 | 405.93 |
1372723200000 | 401.56 |
1372809600000 | 394.99 |
1372896000000 | 401.19 |
1372982400000 | 401.57 |
1373241600000 | 395.74 |
1373328000000 | 400.78 |
1373414400000 | 400.27 |
1373500800000 | 406.53 |
1373587200000 | 407.16 |
1373846400000 | 410.52 |
1373932800000 | 407.93 |
1374019200000 | 411.84 |
1374105600000 | 411.01 |
1374192000000 | 406.6 |
1374451200000 | 406.21 |
1374537600000 | 412.3 |
1374624000000 | 410.2 |
1374710400000 | 408.23 |
1374796800000 | 406.56 |
1375056000000 | 403.47 |
1375142400000 | 402.93 |
1375228800000 | 399.8 |
1375315200000 | 403.18 |
1375401600000 | 401.88 |
1375660800000 | 403.38 |
1375747200000 | 396.81 |
1375833600000 | 393.33 |
1375920000000 | 395.14 |
1376006400000 | 398.12 |
1376265600000 | 403.11 |
1376352000000 | 408.37 |
1376438400000 | 408.76 |
1376524800000 | 405.71 |
1376611200000 | 402.86 |
1376870400000 | 396.33 |
1376956800000 | 389.12 |
1377043200000 | 387.4 |
1377129600000 | 387.84 |
1377216000000 | 390.62 |
1377475200000 | 391.52 |
1377561600000 | 383.64 |
1377648000000 | 383.6 |
1377734400000 | 391.41 |
1377820800000 | 396.54 |
1378080000000 | 400.7 |
1378166400000 | 399.85 |
1378252800000 | 400.7 |
1378339200000 | 407.76 |
1378425600000 | 410.26 |
1378684800000 | 415.37 |
1378771200000 | 422.03 |
1378857600000 | 420.87 |
1378944000000 | 420.45 |
1379030400000 | 420.65 |
1379289600000 | 423.87 |
1379376000000 | 424.31 |
1379462400000 | 424.22 |
1379548800000 | 427.54 |
1379635200000 | 424.95 |
1379894400000 | 426.27 |
1379980800000 | 424.17 |
1380067200000 | 422.59 |
1380153600000 | 421.38 |
1380240000000 | 418.05 |
1380499200000 | 413.32 |
1380585600000 | 417.36 |
1380672000000 | 416.18 |
1380758400000 | 418.55 |
1380844800000 | 420.66 |
1381104000000 | 420.32 |
1381190400000 | 421.33 |
1381276800000 | 422.6 |
1381363200000 | 426.1 |
1381449600000 | 428.31 |
1381708800000 | 427.66 |
1381795200000 | 433.34 |
1381881600000 | 434.35 |
1381968000000 | 429.63 |
1382054400000 | 432.17 |
1382313600000 | 432.56 |
1382400000000 | 430.04 |
1382486400000 | 424.85 |
1382572800000 | 422.67 |
1382659200000 | 421.73 |
1382918400000 | 425.08 |
1383004800000 | 426.75 |
1383091200000 | 429.5 |
1383177600000 | 431.62 |
1383264000000 | 432.45 |
1383523200000 | 431.28 |
1383609600000 | 427.61 |
1383696000000 | 426.03 |
1383782400000 | 428.22 |
1383868800000 | 422.39 |
1384128000000 | 419.65 |
1384214400000 | 417.84 |
1384300800000 | 414.05 |
1384387200000 | 416.96 |
1384473600000 | 421.72 |
1384732800000 | 428.1 |
1384819200000 | 427.77 |
1384905600000 | 427.56 |
1384992000000 | 421.07 |
1385078400000 | 421.4 |
1385337600000 | 422.35 |
1385424000000 | 418.44 |
1385510400000 | 419.5 |
1385596800000 | 419.9 |
1385683200000 | 421.89 |
1385942400000 | 421.04 |
1386028800000 | 415.75 |
1386115200000 | 413.92 |
1386201600000 | 411.8 |
1386288000000 | 412.63 |
1386547200000 | 415.9 |
1386633600000 | 414.15 |
1386720000000 | 409.56 |
1386806400000 | 406.25 |
1386892800000 | 406.58 |
1387152000000 | 405.71 |
1387238400000 | 407.04 |
1387324800000 | 407.34 |
1387411200000 | 409.84 |
1387497600000 | 408.58 |
1387756800000 | 409.4 |
1387843200000 | 411.63 |
1387929600000 | 411.41 |
1388016000000 | 409.84 |
1388102400000 | 408.45 |
1388361600000 | 408.92 |
1388448000000 | 410.25 |
1388620800000 | 408.37 |
1388707200000 | 405.64 |
1388966400000 | 401.73 |
1389052800000 | 401.9 |
1389139200000 | 402.89 |
1389225600000 | 399.96 |
1389312000000 | 399.91 |
1389571200000 | 403.87 |
1389657600000 | 401.79 |
1389744000000 | 405.06 |
1389830400000 | 403.46 |
1389916800000 | 403.41 |
1390176000000 | 402.24 |
1390262400000 | 403.27 |
1390348800000 | 404.74 |
1390435200000 | 395.6 |
1390521600000 | 390.26 |
1390780800000 | 383.65 |
1390867200000 | 384.99 |
1390953600000 | 386.48 |
1391040000000 | 389.05 |
1391126400000 | 391.15 |
1391385600000 | 386.06 |
1391472000000 | 382.99 |
1391558400000 | 381.48 |
1391644800000 | 384.82 |
1391731200000 | 387.36 |
1391990400000 | 385.73 |
1392076800000 | 388.64 |
1392163200000 | 395.07 |
1392249600000 | 389.61 |
1392336000000 | 393.27 |
1392595200000 | 395.27 |
1392681600000 | 391.63 |
1392768000000 | 391.8 |
1392854400000 | 389.57 |
1392940800000 | 392.14 |
1393200000000 | 392.08 |
1393286400000 | 390.5 |
1393372800000 | 392.7 |
1393459200000 | 395.07 |
1393545600000 | 392.83 |
1393804800000 | 387.31 |
1393891200000 | 390.85 |
1393977600000 | 392.46 |
1394064000000 | 393.78 |
1394150400000 | 391.56 |
1394409600000 | 386.37 |
1394496000000 | 386.93 |
1394582400000 | 381.53 |
1394668800000 | 380.29 |
1394755200000 | 378.38 |
1395014400000 | 380.74 |
1395100800000 | 384.99 |
1395187200000 | 384.51 |
1395273600000 | 384.34 |
1395360000000 | 386.17 |
1395619200000 | 389.59 |
1395705600000 | 391.25 |
1395792000000 | 395.94 |
1395878400000 | 400.3 |
1395964800000 | 403.16 |
1396224000000 | 406.98 |
1396310400000 | 409.36 |
1396396800000 | 411.69 |
1396483200000 | 411.62 |
1396569600000 | 413.57 |
1396828800000 | 413.22 |
1396915200000 | 415.12 |
1397001600000 | 414.92 |
1397088000000 | 415.88 |
1397174400000 | 413.49 |
1397433600000 | 414.13 |
1397520000000 | 409.19 |
1397606400000 | 411.04 |
1397692800000 | 413.03 |
1397779200000 | 414.12 |
1398038400000 | 414.56 |
1398124800000 | 414.56 |
1398211200000 | 411.65 |
1398297600000 | 412.51 |
1398384000000 | 407.2 |
1398643200000 | 406.99 |
1398729600000 | 411.17 |
1398816000000 | 407.4 |
1398902400000 | 407.78 |
1398988800000 | 410.49 |
1399248000000 | 409.51 |
1399334400000 | 409.22 |
1399420800000 | 409.84 |
1399507200000 | 413.14 |
1399593600000 | 415.02 |
1399852800000 | 419.14 |
1399939200000 | 423.44 |
1400025600000 | 428.16 |
1400112000000 | 426.6 |
1400198400000 | 428.2 |
1400457600000 | 429.8 |
1400544000000 | 428.4 |
1400630400000 | 430.12 |
1400716800000 | 434.22 |
1400803200000 | 436.03 |
1401062400000 | 435.35 |
1401148800000 | 432.87 |
1401235200000 | 436.43 |
1401321600000 | 436.27 |
1401408000000 | 430.44 |
1401667200000 | 432.9 |
1401753600000 | 435.47 |
1401840000000 | 433.69 |
1401926400000 | 435.43 |
1402012800000 | 438.54 |
1402272000000 | 442.28 |
1402358400000 | 447.52 |
1402444800000 | 447.26 |
1402531200000 | 446.61 |
1402617600000 | 445.05 |
1402876800000 | 442.94 |
1402963200000 | 443.07 |
1403049600000 | 442.86 |
1403136000000 | 443.03 |
1403222400000 | 442.21 |
1403481600000 | 441 |
1403568000000 | 443.48 |
1403654400000 | 439.74 |
1403740800000 | 443.19 |
1403827200000 | 441.72 |
1404086400000 | 441.86 |
1404172800000 | 442.44 |
1404259200000 | 447.1 |
1404345600000 | 449.7 |
1404432000000 | 450.81 |
1404691200000 | 451.43 |
1404777600000 | 451.55 |
1404864000000 | 449.25 |
1404950400000 | 451.46 |
1405036800000 | 450.33 |
1405296000000 | 451.54 |
1405382400000 | 454.67 |
1405468800000 | 456.03 |
1405555200000 | 454.5 |
1405641600000 | 454.96 |
1405900800000 | 454.96 |
1405987200000 | 461.67 |
1406073600000 | 463.07 |
1406160000000 | 463.99 |
1406246400000 | 463.91 |
1406505600000 | 464.1 |
1406592000000 | 465.99 |
1406678400000 | 467.32 |
1406764800000 | 462.43 |
1406851200000 | 457.66 |
1407110400000 | 462.19 |
1407196800000 | 460.35 |
1407283200000 | 457.95 |
1407369600000 | 455.5 |
1407456000000 | 451.12 |
1407715200000 | 458.79 |
1407801600000 | 460.45 |
1407888000000 | 462.46 |
1407974400000 | 463.48 |
1408060800000 | 464.7 |
1408320000000 | 466.6 |
1408406400000 | 471.99 |
1408492800000 | 473.85 |
1408579200000 | 472.81 |
1408665600000 | 475.28 |
1408924800000 | 477.73 |
1409011200000 | 478.21 |
1409097600000 | 481.26 |
1409184000000 | 479.88 |
1409270400000 | 479.92 |
1409529600000 | 482.02 |
1409616000000 | 480.43 |
1409702400000 | 486.15 |
1409788800000 | 492.22 |
1409875200000 | 491.51 |
1410134400000 | 490.73 |
1410220800000 | 488.76 |
1410307200000 | 483.25 |
1410393600000 | 479.27 |
1410480000000 | 476.01 |
1410739200000 | 473.76 |
1410825600000 | 473.52 |
1410912000000 | 476.55 |
1410998400000 | 474.48 |
1411084800000 | 475.71 |
1411344000000 | 470.11 |
1411430400000 | 465.92 |
1411516800000 | 469.19 |
1411603200000 | 466.61 |
1411689600000 | 467.43 |
1411948800000 | 460.66 |
1412035200000 | 460.59 |
1412121600000 | 458.34 |
1412208000000 | 454.51 |
1412294400000 | 461.99 |
1412553600000 | 466.49 |
1412640000000 | 464.98 |
1412726400000 | 457.21 |
1412812800000 | 460.44 |
1412899200000 | 455.09 |
1413158400000 | 454.8 |
1413244800000 | 455.52 |
1413331200000 | 447.94 |
1413417600000 | 441.39 |
1413504000000 | 444.33 |
1413763200000 | 445.61 |
1413849600000 | 447.22 |
1413936000000 | 451.63 |
1414022400000 | 449.89 |
1414108800000 | 450.47 |
1414368000000 | 444.87 |
1414454400000 | 450.52 |
1414540800000 | 455.34 |
1414627200000 | 462.15 |
1414713600000 | 469.58 |
1414972800000 | 468.61 |
1415059200000 | 464.16 |
1415145600000 | 463.06 |
1415232000000 | 460.79 |
1415318400000 | 460.38 |
1415577600000 | 465.26 |
1415664000000 | 464.26 |
1415750400000 | 463.27 |
1415836800000 | 461.23 |
1415923200000 | 460.01 |
1416182400000 | 458.49 |
1416268800000 | 457.72 |
1416355200000 | 458.7 |
1416441600000 | 458.69 |
1416528000000 | 469.92 |
1416787200000 | 471.93 |
1416873600000 | 469.45 |
1416960000000 | 469.18 |
1417046400000 | 471.72 |
1417132800000 | 469.75 |
1417392000000 | 461.67 |
1417478400000 | 463.87 |
1417564800000 | 468.09 |
1417651200000 | 463.46 |
1417737600000 | 467.97 |
1417996800000 | 464.17 |
1418083200000 | 454.44 |
1418169600000 | 451.64 |
1418256000000 | 447.65 |
1418342400000 | 441.49 |
1418601600000 | 435.53 |
1418688000000 | 425.97 |
1418774400000 | 434.03 |
1418860800000 | 445.92 |
1418947200000 | 452.5 |
1419206400000 | 458.89 |
1419292800000 | 458.9 |
1419379200000 | 458.04 |
1419465600000 | 457.55 |
1419552000000 | 459.45 |
1419811200000 | 461.27 |
1419897600000 | 460.02 |
1419984000000 | 462.81 |
1420156800000 | 464.37 |
1420416000000 | 462.69 |
1420502400000 | 460.34 |
1420588800000 | 467.95 |
1420675200000 | 476.49 |
1420761600000 | 475.45 |
1421020800000 | 473.14 |
1421107200000 | 476.43 |
1421193600000 | 475.17 |
1421280000000 | 484.65 |
1421366400000 | 487.78 |
1421625600000 | 479.05 |
1421712000000 | 483.83 |
1421798400000 | 493.02 |
1421884800000 | 504.56 |
1421971200000 | 515.81 |
1422230400000 | 514.28 |
1422316800000 | 507.93 |
1422403200000 | 507.99 |
1422489600000 | 501.63 |
1422576000000 | 498.53 |
1422835200000 | 497.04 |
1422921600000 | 499 |
1423008000000 | 502.14 |
1423094400000 | 502.87 |
1423180800000 | 504.86 |
1423440000000 | 502.65 |
1423526400000 | 500.1 |
1423612800000 | 498.48 |
1423699200000 | 501.01 |
1423785600000 | 507.84 |
1424044800000 | 506.05 |
1424131200000 | 505.81 |
1424217600000 | 508.62 |
1424304000000 | 507.07 |
1424390400000 | 507.65 |
1424649600000 | 507.3 |
1424736000000 | 510.19 |
1424822400000 | 511.79 |
1424908800000 | 519.19 |
1424995200000 | 517.34 |
1425254400000 | 518.25 |
1425340800000 | 517.41 |
1425427200000 | 517.78 |
1425513600000 | 517.99 |
1425600000000 | 524.08 |
1425859200000 | 518.76 |
1425945600000 | 516.58 |
1426032000000 | 523.48 |
1426118400000 | 524.68 |
1426204800000 | 525.37 |
1426464000000 | 523.31 |
1426550400000 | 526.27 |
1426636800000 | 529.47 |
1426723200000 | 534.41 |
1426809600000 | 528.81 |
1427068800000 | 525.81 |
1427155200000 | 528.66 |
1427241600000 | 523.79 |
1427328000000 | 519.14 |
1427414400000 | 517.66 |
1427673600000 | 526.23 |
1427760000000 | 532.96 |
1427846400000 | 536.44 |
1427932800000 | 535.81 |
1428019200000 | 536.34 |
1428278400000 | 535.37 |
1428364800000 | 543.43 |
1428451200000 | 553.05 |
1428537600000 | 562.13 |
1428624000000 | 569.1 |
1428883200000 | 577.02 |
1428969600000 | 569 |
1429056000000 | 574.36 |
1429142400000 | 577.59 |
1429228800000 | 566.69 |
1429488000000 | 563.77 |
1429574400000 | 568.97 |
1429660800000 | 573.53 |
1429747200000 | 572.97 |
1429833600000 | 574.35 |
1430092800000 | 576.05 |
1430179200000 | 572.26 |
1430265600000 | 560 |
1430352000000 | 552.78 |
1430438400000 | 550.94 |
1430697600000 | 554.92 |
1430784000000 | 554.22 |
1430870400000 | 542.37 |
1430956800000 | 538.46 |
1431043200000 | 546.14 |
1431302400000 | 549.48 |
1431388800000 | 541.2 |
1431475200000 | 538.55 |
1431561600000 | 538.14 |
1431648000000 | 539.48 |
1431907200000 | 541.9 |
1431993600000 | 553.57 |
1432080000000 | 553.75 |
1432166400000 | 550.92 |
1432252800000 | 558.61 |
1432512000000 | 558.04 |
1432598400000 | 559.68 |
1432684800000 | 557.07 |
1432771200000 | 549.19 |
1432857600000 | 542.88 |
1433116800000 | 546.13 |
1433203200000 | 533.98 |
1433289600000 | 525.3 |
1433376000000 | 521.56 |
1433462400000 | 526.7 |
1433721600000 | 519.74 |
1433808000000 | 514.41 |
1433894400000 | 516.13 |
1433980800000 | 518.72 |
1434067200000 | 517.96 |
1434326400000 | 514.91 |
1434412800000 | 513.39 |
1434499200000 | 515.35 |
1434585600000 | 512.04 |
1434672000000 | 513.81 |
1434931200000 | 517.67 |
1435017600000 | 530.42 |
1435104000000 | 531.51 |
1435190400000 | 528.31 |
1435276800000 | 527.36 |
1435536000000 | 517.16 |
1435622400000 | 524.73 |
1435708800000 | 526.1 |
1435795200000 | 526.96 |
1435881600000 | 523.12 |
1436140800000 | 513.94 |
1436227200000 | 513.7 |
1436313600000 | 493.43 |
1436400000000 | 501.11 |
1436486400000 | 502.63 |
1436745600000 | 516.5 |
1436832000000 | 515.69 |
1436918400000 | 517.34 |
1437004800000 | 522.52 |
1437091200000 | 524.96 |
1437350400000 | 520.78 |
1437436800000 | 519.36 |
1437523200000 | 516.5 |
1437609600000 | 507.61 |
1437696000000 | 501.17 |
1437955200000 | 486.31 |
1438041600000 | 488.48 |
1438128000000 | 493.87 |
1438214400000 | 494.9 |
1438300800000 | 493.86 |
1438560000000 | 492.22 |
1438646400000 | 493.86 |
1438732800000 | 496.88 |
1438819200000 | 490.55 |
1438905600000 | 489.74 |
1439164800000 | 489.52 |
1439251200000 | 481.7 |
1439337600000 | 466.64 |
1439424000000 | 470.18 |
1439510400000 | 470.93 |
1439769600000 | 467.41 |
1439856000000 | 466.34 |
1439942400000 | 461.45 |
1440028800000 | 451.07 |
1440115200000 | 436.07 |
1440374400000 | 405.76 |
1440460800000 | 420.73 |
1440547200000 | 420.47 |
1440633600000 | 441.34 |
1440720000000 | 443.59 |
1440979200000 | 445.02 |
1441065600000 | 432.93 |
1441152000000 | 431.28 |
1441238400000 | 439.72 |
1441324800000 | 431.61 |
1441584000000 | 424.25 |
1441670400000 | 430.4 |
1441756800000 | 442.25 |
1441843200000 | 436.61 |
1441929600000 | 433.22 |
1442188800000 | 436.51 |
1442275200000 | 436.53 |
1442361600000 | 444.47 |
1442448000000 | 445.69 |
1442534400000 | 443.93 |
1442793600000 | 443.63 |
1442880000000 | 442.05 |
1442966400000 | 431.91 |
1443052800000 | 423.27 |
1443139200000 | 429.13 |
1443398400000 | 423.48 |
1443484800000 | 420.56 |
1443571200000 | 431.5 |
1443657600000 | 432.98 |
1443744000000 | 434.2 |
1444003200000 | 445.98 |
1444089600000 | 447.62 |
1444176000000 | 459.86 |
1444262400000 | 457.17 |
1444348800000 | 459.93 |
1444608000000 | 462.36 |
1444694400000 | 456.24 |
1444780800000 | 450.89 |
1444867200000 | 461.59 |
1444953600000 | 462.73 |
1445212800000 | 466.8 |
1445299200000 | 464.37 |
1445385600000 | 460.57 |
1445472000000 | 468.67 |
1445558400000 | 480.65 |
1445817600000 | 479.54 |
1445904000000 | 477.72 |
1445990400000 | 475.83 |
1446076800000 | 473.27 |
1446163200000 | 472.35 |
1446422400000 | 474.51 |
1446508800000 | 483.99 |
1446595200000 | 492.28 |
1446681600000 | 490.45 |
1446768000000 | 489.59 |
1447027200000 | 484.43 |
1447113600000 | 481.13 |
1447200000000 | 479.38 |
1447286400000 | 477.93 |
1447372800000 | 470.58 |
1447632000000 | 467.26 |
1447718400000 | 475.7 |
1447804800000 | 475.73 |
1447891200000 | 480.2 |
1447977600000 | 486.58 |
1448236800000 | 488.46 |
1448323200000 | 486.16 |
1448409600000 | 486.51 |
1448496000000 | 486.93 |
1448582400000 | 481.73 |
1448841600000 | 476.94 |
1448928000000 | 481.41 |
1449014400000 | 481.28 |
1449100800000 | 467.27 |
1449187200000 | 462.02 |
1449446400000 | 461.05 |
1449532800000 | 453.22 |
1449619200000 | 449.39 |
1449705600000 | 446.95 |
1449792000000 | 437.14 |
1450051200000 | 434.12 |
1450137600000 | 442.9 |
1450224000000 | 448.17 |
1450310400000 | 457.87 |
1450396800000 | 452.61 |
1450656000000 | 450.18 |
1450742400000 | 450.22 |
1450828800000 | 458.39 |
1450915200000 | 455.46 |
1451001600000 | 455.5 |
1451260800000 | 452.14 |
1451347200000 | 454.48 |
1451433600000 | 449.26 |
1451520000000 | 452.58 |
1451865600000 | 439.24 |
1451952000000 | 443.67 |
1452038400000 | 437.51 |
1452124800000 | 422.31 |
1452211200000 | 420.03 |
1452470400000 | 412.35 |
1452556800000 | 414.32 |
1452643200000 | 416.44 |
1452729600000 | 413.78 |
1452816000000 | 401.36 |
1453075200000 | 401.34 |
1453161600000 | 406.56 |
1453248000000 | 394.11 |
1453334400000 | 394.57 |
1453420800000 | 407.09 |
1453680000000 | 409.39 |
1453766400000 | 404.3 |
1453852800000 | 407 |
1453939200000 | 407.56 |
1454025600000 | 423.55 |
1454284800000 | 420.67 |
1454371200000 | 412.65 |
1454457600000 | 402.85 |
1454544000000 | 407.81 |
1454630400000 | 409.01 |
1454889600000 | 405.95 |
1454976000000 | 398.1 |
1455062400000 | 402.32 |
1455148800000 | 387.04 |
1455235200000 | 389.09 |
1455494400000 | 401.4 |
1455580800000 | 404.22 |
1455667200000 | 406.89 |
1455753600000 | 413.14 |
1455840000000 | 410.29 |
1456099200000 | 418.59 |
1456185600000 | 415.37 |
1456272000000 | 411.29 |
1456358400000 | 409.73 |
1456444800000 | 416.78 |
1456704000000 | 419.54 |
1456790400000 | 426.97 |
1456876800000 | 437.42 |
1456963200000 | 439.57 |
1457049600000 | 442.86 |
1457308800000 | 445.18 |
1457395200000 | 438.16 |
1457481600000 | 440 |
1457568000000 | 436.47 |
1457654400000 | 441.89 |
1457913600000 | 445.64 |
1458000000000 | 438.15 |
1458086400000 | 440.53 |
1458172800000 | 444.76 |
1458259200000 | 451 |
1458518400000 | 454.04 |
1458604800000 | 456.15 |
1458691200000 | 453.44 |
1458777600000 | 449.65 |
1458864000000 | 449.04 |
1459123200000 | 447.81 |
1459209600000 | 449.89 |
1459296000000 | 452.88 |
1459382400000 | 452.51 |
1459468800000 | 449.3 |
1459728000000 | 448.42 |
1459814400000 | 441.45 |
1459900800000 | 439.42 |
1459987200000 | 439.06 |
1460073600000 | 441.93 |
1460332800000 | 444.37 |
1460419200000 | 450.11 |
1460505600000 | 461.16 |
1460592000000 | 462.82 |
1460678400000 | 461.88 |
1460937600000 | 458.86 |
1461024000000 | 461.63 |
1461110400000 | 462.05 |
1461196800000 | 465.72 |
1461283200000 | 463.14 |
1461542400000 | 458.83 |
1461628800000 | 458.93 |
1461715200000 | 459.09 |
1461801600000 | 458.55 |
1461888000000 | 450.96 |
1462147200000 | 446.44 |
1462233600000 | 438.69 |
1462320000000 | 436.28 |
1462406400000 | 438.19 |
1462492800000 | 434.85 |
1462752000000 | 433.9 |
1462838400000 | 437.01 |
1462924800000 | 435.74 |
1463011200000 | 435.8 |
1463097600000 | 434.14 |
1463356800000 | 433.74 |
1463443200000 | 435.76 |
1463529600000 | 434.07 |
1463616000000 | 430.75 |
1463702400000 | 432.2 |
1463961600000 | 434.79 |
1464048000000 | 436.53 |
1464134400000 | 443.06 |
1464220800000 | 442.72 |
1464307200000 | 448.22 |
1464566400000 | 448.23 |
1464652800000 | 448.79 |
1464739200000 | 446.94 |
1464825600000 | 448.38 |
1464912000000 | 445.59 |
1465171200000 | 447.93 |
1465257600000 | 454.91 |
1465344000000 | 456.89 |
1465430400000 | 457.22 |
1465516800000 | 450.76 |
1465776000000 | 442.71 |
1465862400000 | 443.42 |
1465948800000 | 444.97 |
1466035200000 | 444.11 |
1466121600000 | 443.11 |
1466380800000 | 448.03 |
1466467200000 | 453.14 |
1466553600000 | 455.29 |
1466640000000 | 456.09 |
1466726400000 | 449.42 |
1466985600000 | 450.08 |
1467072000000 | 453.65 |
1467158400000 | 461.31 |
1467244800000 | 467.68 |
1467331200000 | 469.69 |
1467590400000 | 471.82 |
1467676800000 | 466.91 |
1467763200000 | 461.41 |
1467849600000 | 465.95 |
1467936000000 | 468.64 |
1468195200000 | 478.76 |
1468281600000 | 481.82 |
1468368000000 | 481.95 |
1468454400000 | 487.48 |
1468540800000 | 490.67 |
1468800000000 | 492.41 |
1468886400000 | 494.25 |
1468972800000 | 495.97 |
1469059200000 | 497.07 |
1469145600000 | 497.11 |
1469404800000 | 497.49 |
1469491200000 | 498.02 |
1469577600000 | 499.02 |
1469664000000 | 495.13 |
1469750400000 | 490 |
1470009600000 | 495.35 |
1470096000000 | 489.93 |
1470182400000 | 487.47 |
1470268800000 | 493.63 |
1470355200000 | 502.52 |
1470614400000 | 507.79 |
1470700800000 | 508.49 |
1470787200000 | 508.31 |
1470873600000 | 510.82 |
1470960000000 | 512.09 |
1471219200000 | 514.73 |
1471305600000 | 511.88 |
1471392000000 | 508.12 |
1471478400000 | 509.01 |
1471564800000 | 505.98 |
1471824000000 | 501.82 |
1471910400000 | 504.01 |
1471996800000 | 502.27 |
1472083200000 | 501.9 |
1472169600000 | 503.56 |
1472428800000 | 505.41 |
1472515200000 | 507.91 |
1472601600000 | 506.66 |
1472688000000 | 502.92 |
1472774400000 | 509.3 |
1473033600000 | 515.71 |
1473120000000 | 518.93 |
1473206400000 | 521.14 |
1473292800000 | 520.38 |
1473379200000 | 513.35 |
1473638400000 | 501.54 |
1473724800000 | 498.92 |
1473811200000 | 498.17 |
1473897600000 | 500.75 |
1473984000000 | 502.74 |
1474243200000 | 509.2 |
1474329600000 | 510.3 |
1474416000000 | 515.6 |
1474502400000 | 518.78 |
1474588800000 | 517.78 |
1474848000000 | 509.37 |
1474934400000 | 515.83 |
1475020800000 | 516.54 |
1475107200000 | 515.59 |
1475193600000 | 510.04 |
1475452800000 | 515.64 |
1475539200000 | 520.94 |
1475625600000 | 518.94 |
1475712000000 | 522.3 |
1475798400000 | 520.27 |
1476057600000 | 523.79 |
1476144000000 | 520.38 |
1476230400000 | 521.2 |
1476316800000 | 514.15 |
1476403200000 | 519.36 |
1476662400000 | 518.46 |
1476748800000 | 526.61 |
1476835200000 | 530.16 |
1476921600000 | 532.01 |
1477008000000 | 533.55 |
1477267200000 | 537.38 |
1477353600000 | 538.41 |
1477440000000 | 531.1 |
1477526400000 | 528.52 |
1477612800000 | 527.17 |
1477872000000 | 526.96 |
1477958400000 | 521.57 |
1478044800000 | 511.21 |
1478131200000 | 508.79 |
1478217600000 | 504.24 |
1478476800000 | 516.37 |
1478563200000 | 520.03 |
1478649600000 | 512.27 |
1478736000000 | 513.5 |
1478822400000 | 499.83 |
1479081600000 | 500.04 |
1479168000000 | 501.44 |
1479254400000 | 507.22 |
1479340800000 | 506.95 |
1479427200000 | 510.19 |
1479686400000 | 510.08 |
1479772800000 | 517.99 |
1479859200000 | 520.71 |
1479945600000 | 517.22 |
1480032000000 | 517.29 |
1480291200000 | 522.73 |
1480377600000 | 518.38 |
1480464000000 | 521.52 |
1480550400000 | 518.01 |
1480636800000 | 512.04 |
1480896000000 | 509.54 |
1480982400000 | 513.91 |
1481068800000 | 516.12 |
1481155200000 | 530.78 |
1481241600000 | 533.47 |
1481500800000 | 526.94 |
1481587200000 | 527.51 |
1481673600000 | 524.47 |
1481760000000 | 528.13 |
1481846400000 | 527.37 |
1482105600000 | 523.1 |
1482192000000 | 526.23 |
1482278400000 | 522.99 |
1482364800000 | 516.67 |
1482451200000 | 516.18 |
1482710400000 | 517.1 |
1482796800000 | 518.45 |
1482883200000 | 524.67 |
1482969600000 | 523.44 |
1483056000000 | 523.09 |
1483315200000 | 522.61 |
1483401600000 | 535.09 |
1483488000000 | 532.53 |
1483574400000 | 532.4 |
1483660800000 | 532.99 |
1483920000000 | 532 |
1484006400000 | 534.97 |
1484092800000 | 542.07 |
1484179200000 | 539.74 |
1484265600000 | 540.12 |
1484524800000 | 537.25 |
1484611200000 | 536.18 |
1484697600000 | 537.39 |
1484784000000 | 539.57 |
1484870400000 | 535.84 |
1485129600000 | 538.3 |
1485216000000 | 541.38 |
1485302400000 | 544.15 |
1485388800000 | 550.9 |
1485475200000 | 549.23 |
1485734400000 | 548.09 |
1485820800000 | 539.93 |
1485907200000 | 544.59 |
1485993600000 | 544.21 |
1486080000000 | 546.76 |
1486339200000 | 551.92 |
1486425600000 | 552.91 |
1486512000000 | 553.25 |
1486598400000 | 558.48 |
1486684800000 | 563.28 |
1486944000000 | 567.83 |
1487030400000 | 568.93 |
1487116800000 | 572.84 |
1487203200000 | 570.65 |
1487289600000 | 568.39 |
1487548800000 | 571.86 |
1487635200000 | 577.94 |
1487721600000 | 580.78 |
1487808000000 | 578.64 |
1487894400000 | 575.32 |
1488153600000 | 570.96 |
1488240000000 | 568.98 |
1488326400000 | 574 |
1488412800000 | 574.12 |
1488499200000 | 569.32 |
1488758400000 | 569.3 |
1488844800000 | 571.99 |
1488931200000 | 572.26 |
1489017600000 | 563.79 |
1489104000000 | 560.83 |
1489363200000 | 568.35 |
1489449600000 | 571.01 |
1489536000000 | 574.17 |
1489622400000 | 579.71 |
1489708800000 | 581.36 |
1489968000000 | 584.2 |
1490054400000 | 581.66 |
1490140800000 | 579.02 |
1490227200000 | 580.56 |
1490313600000 | 580.54 |
1490572800000 | 574.2 |
1490659200000 | 577.73 |
1490745600000 | 585.43 |
1490832000000 | 585 |
1490918400000 | 581.41 |
1491177600000 | 587.75 |
1491264000000 | 586.67 |
1491350400000 | 588.9 |
1491436800000 | 585.84 |
1491523200000 | 587.02 |
1491782400000 | 585.49 |
1491868800000 | 582.18 |
1491955200000 | 584.65 |
1492041600000 | 588.3 |
1492128000000 | 587.07 |
1492387200000 | 585.99 |
1492473600000 | 580.84 |
1492560000000 | 577.22 |
1492646400000 | 577.11 |
1492732800000 | 584.33 |
1492992000000 | 581.1 |
1493078400000 | 585.17 |
1493164800000 | 587.33 |
1493251200000 | 586.78 |
1493337600000 | 582.86 |
1493596800000 | 582.28 |
1493683200000 | 590.68 |
1493769600000 | 588.7 |
1493856000000 | 583.72 |
1493942400000 | 580.6 |
1494201600000 | 588.12 |
1494288000000 | 593.16 |
1494374400000 | 596.12 |
1494460800000 | 600.22 |
1494547200000 | 598.59 |
1494806400000 | 600.75 |
1494892800000 | 598.86 |
1494979200000 | 590.93 |
1495065600000 | 580.13 |
1495152000000 | 580.18 |
1495411200000 | 581.33 |
1495497600000 | 582.58 |
1495584000000 | 585.41 |
1495670400000 | 590.11 |
1495756800000 | 593.68 |
1496016000000 | 593.4 |
1496102400000 | 591.11 |
1496188800000 | 584.03 |
1496275200000 | 586.4 |
1496361600000 | 588.17 |
1496620800000 | 591.07 |
1496707200000 | 590.2 |
1496793600000 | 590.35 |
1496880000000 | 593.78 |
1496966400000 | 595.76 |
1497225600000 | 589.77 |
1497312000000 | 589.6 |
1497398400000 | 586.84 |
1497484800000 | 588.15 |
1497571200000 | 585.47 |
1497830400000 | 593.57 |
1497916800000 | 594.4 |
1498003200000 | 592.11 |
1498089600000 | 593.06 |
1498176000000 | 591.66 |
1498435200000 | 596.95 |
1498521600000 | 590.99 |
1498608000000 | 584.94 |
1498694400000 | 582.8 |
1498780800000 | 581.58 |
1499040000000 | 586.37 |
1499126400000 | 583.22 |
1499212800000 | 586.3 |
1499299200000 | 581.44 |
1499385600000 | 580.08 |
1499644800000 | 584.86 |
1499731200000 | 589.29 |
1499817600000 | 596.8 |
1499904000000 | 603.82 |
1499990400000 | 605.13 |
1500249600000 | 606.35 |
1500336000000 | 602.39 |
1500422400000 | 609.26 |
1500508800000 | 603.18 |
1500595200000 | 602.81 |
1500854400000 | 605.9 |
1500940800000 | 603.3 |
1501027200000 | 605.71 |
1501113600000 | 607.57 |
1501200000000 | 598.65 |
1501459200000 | 598.77 |
1501545600000 | 599.99 |
1501632000000 | 598.41 |
1501718400000 | 594.33 |
1501804800000 | 603.46 |
1502064000000 | 606.99 |
1502150400000 | 611.46 |
1502236800000 | 605.41 |
1502323200000 | 596.61 |
1502409600000 | 587.37 |
1502668800000 | 594.07 |
1502755200000 | 596.85 |
1502841600000 | 601.98 |
1502928000000 | 602.08 |
1503014400000 | 599.71 |
1503273600000 | 598.87 |
1503360000000 | 607.5 |
1503446400000 | 606.49 |
1503532800000 | 611.48 |
1503619200000 | 609.97 |
1503878400000 | 605.44 |
1503964800000 | 599.94 |
1504051200000 | 609.34 |
1504137600000 | 610.08 |
1504224000000 | 612.57 |
1504483200000 | 605.46 |
1504569600000 | 605.69 |
1504656000000 | 604.03 |
1504742400000 | 605.2 |
1504828800000 | 605.03 |
1505088000000 | 612 |
1505174400000 | 614.78 |
1505260800000 | 614.47 |
1505347200000 | 616.92 |
1505433600000 | 614.05 |
1505692800000 | 620.72 |
1505779200000 | 616.84 |
1505865600000 | 616.65 |
1505952000000 | 618.39 |
1506038400000 | 612.89 |
1506297600000 | 609.99 |
1506384000000 | 609.69 |
1506470400000 | 610.62 |
1506556800000 | 604.28 |
1506643200000 | 607.83 |
1506902400000 | 613.13 |
1506988800000 | 620.45 |
1507075200000 | 622.47 |
1507161600000 | 625.16 |
1507248000000 | 624.58 |
1507507200000 | 622.34 |
1507593600000 | 624.94 |
1507680000000 | 626.44 |
1507766400000 | 628.5 |
1507852800000 | 631.15 |
1508112000000 | 636.43 |
1508198400000 | 635.67 |
1508284800000 | 636.04 |
1508371200000 | 626.11 |
1508457600000 | 631.65 |
1508716800000 | 631.47 |
1508803200000 | 629.73 |
1508889600000 | 626.74 |
1508976000000 | 628.39 |
1509062400000 | 636.65 |
1509321600000 | 636.67 |
1509408000000 | 636.52 |
1509494400000 | 643.61 |
1509580800000 | 639.24 |
1509667200000 | 641.08 |
1509926400000 | 644.66 |
1510012800000 | 647.37 |
1510099200000 | 647.57 |
1510185600000 | 644.67 |
1510272000000 | 638.79 |
1510531200000 | 635.87 |
1510617600000 | 627.55 |
1510704000000 | 622.19 |
1510790400000 | 632.05 |
1510876800000 | 637.22 |
1511136000000 | 638.42 |
1511222400000 | 648.08 |
1511308800000 | 648.63 |
1511395200000 | 643.81 |
1511481600000 | 640.06 |
1511740800000 | 634.24 |
1511827200000 | 637.64 |
1511913600000 | 635.63 |
1512000000000 | 621.43 |
1512086400000 | 621.53 |
1512345600000 | 625.45 |
1512432000000 | 624.72 |
1512518400000 | 619.5 |
1512604800000 | 619.47 |
1512691200000 | 626.64 |
1512950400000 | 629.24 |
1513036800000 | 628.36 |
1513123200000 | 631.03 |
1513209600000 | 631.51 |
1513296000000 | 630.79 |
1513555200000 | 633.64 |
1513641600000 | 633.63 |
1513728000000 | 630.53 |
1513814400000 | 632.74 |
1513900800000 | 637.81 |
1514160000000 | 637.86 |
1514246400000 | 634.69 |
1514332800000 | 635.32 |
1514419200000 | 637.8 |
1514505600000 | 636.31 |
1514851200000 | 646.2 |
1514937600000 | 649.93 |
1515024000000 | 651.9 |
1515110400000 | 659.14 |
1515369600000 | 665.46 |
1515456000000 | 666.66 |
1515542400000 | 659.48 |
1515628800000 | 655.26 |
1515715200000 | 655.07 |
1515974400000 | 650.07 |
1516060800000 | 654.73 |
1516147200000 | 656.91 |
1516233600000 | 659.76 |
1516320000000 | 664.14 |
1516579200000 | 665.42 |
1516665600000 | 671.32 |
1516752000000 | 669.6 |
1516838400000 | 665.86 |
1516924800000 | 676.66 |
1517184000000 | 678.85 |
1517270400000 | 665.24 |
1517356800000 | 666.25 |
1517443200000 | 661.3 |
1517529600000 | 652.34 |
1517788800000 | 642.72 |
1517875200000 | 629.07 |
1517961600000 | 630.02 |
1518048000000 | 624.83 |
1518134400000 | 615.34 |
1518393600000 | 619.29 |
1518480000000 | 622.03 |
1518566400000 | 631.31 |
1518652800000 | 636.26 |
1518739200000 | 636.54 |
1518998400000 | 640.57 |
1519084800000 | 640.28 |
1519171200000 | 648.87 |
1519257600000 | 642.97 |
1519344000000 | 653.65 |
1519603200000 | 656.53 |
1519689600000 | 653.13 |
1519776000000 | 646.57 |
1519862400000 | 645.96 |
1519948800000 | 633.67 |
1520208000000 | 629.75 |
1520294400000 | 636.23 |
1520380800000 | 635.74 |
1520467200000 | 641.92 |
1520553600000 | 649.12 |
1520812800000 | 656.77 |
1520899200000 | 653.87 |
1520985600000 | 653.39 |
1521072000000 | 655.85 |
1521158400000 | 656.52 |
1521417600000 | 648.08 |
1521504000000 | 653.73 |
1521590400000 | 653.14 |
1521676800000 | 643.62 |
1521763200000 | 627.15 |
1522022400000 | 628.95 |
1522108800000 | 631.39 |
1522195200000 | 622.2 |
1522281600000 | 628.71 |
1522368000000 | 629.78 |
1522627200000 | 627.25 |
1522713600000 | 627.94 |
1522800000000 | 618.35 |
1522886400000 | 627.69 |
1522972800000 | 624.4 |
1523232000000 | 622.23 |
1523318400000 | 627.51 |
1523404800000 | 625.73 |
1523491200000 | 630.1 |
1523577600000 | 626.52 |
1523836800000 | 620.55 |
1523923200000 | 623.14 |
1524009600000 | 628.2 |
1524096000000 | 633.12 |
1524182400000 | 628.61 |
1524441600000 | 626.94 |
1524528000000 | 624.64 |
1524614400000 | 619.24 |
1524700800000 | 624.79 |
1524787200000 | 631.41 |
1525046400000 | 637.14 |
1525132800000 | 641.35 |
1525219200000 | 638.2 |
1525305600000 | 631.98 |
1525392000000 | 632.2 |
1525651200000 | 635.61 |
1525737600000 | 641.25 |
1525824000000 | 640.63 |
1525910400000 | 646.63 |
1525996800000 | 646.65 |
1526256000000 | 647.64 |
1526342400000 | 643.27 |
1526428800000 | 649.62 |
1526515200000 | 644.06 |
1526601600000 | 642 |
1526860800000 | 643.07 |
1526947200000 | 644.34 |
1527033600000 | 643.67 |
1527120000000 | 643.63 |
1527206400000 | 648.76 |
1527465600000 | 650.99 |
1527552000000 | 648.94 |
1527638400000 | 639 |
1527724800000 | 640.22 |
1527811200000 | 647.14 |
1528070400000 | 654.54 |
1528156800000 | 655.14 |
1528243200000 | 651.83 |
1528329600000 | 649.55 |
1528416000000 | 646.07 |
1528675200000 | 646.7 |
1528761600000 | 648.77 |
1528848000000 | 646.77 |
1528934400000 | 648.68 |
1529020800000 | 643.74 |
1529280000000 | 640.29 |
1529366400000 | 631.98 |
1529452800000 | 635.26 |
1529539200000 | 626.31 |
1529625600000 | 627.86 |
1529884800000 | 615.11 |
1529971200000 | 614.43 |
1530057600000 | 608.55 |
1530144000000 | 606.3 |
1530230400000 | 612.33 |
1530489600000 | 610.78 |
1530576000000 | 608.31 |
1530662400000 | 608.3 |
1530748800000 | 605.6 |
1530835200000 | 607.3 |
1531094400000 | 616.41 |
1531180800000 | 619.05 |
1531267200000 | 612.18 |
1531353600000 | 616.45 |
1531440000000 | 620.2 |
1531699200000 | 614.88 |
1531785600000 | 617.58 |
1531872000000 | 619.13 |
1531958400000 | 615.5 |
1532044800000 | 615.77 |
1532304000000 | 616.18 |
1532390400000 | 621.82 |
1532476800000 | 630.28 |
1532563200000 | 629.75 |
1532649600000 | 630.54 |
1532908800000 | 625.06 |
1532995200000 | 624.51 |
1533081600000 | 625.54 |
1533168000000 | 618.55 |
1533254400000 | 623.79 |
1533513600000 | 625.26 |
1533600000000 | 627.58 |
1533686400000 | 625.79 |
1533772800000 | 626.93 |
1533859200000 | 626.54 |
1534118400000 | 616.46 |
1534204800000 | 617.64 |
1534291200000 | 610.91 |
1534377600000 | 606.15 |
1534464000000 | 606.15 |
1534723200000 | 611.51 |
1534809600000 | 611.85 |
1534896000000 | 611.23 |
1534982400000 | 609.3 |
1535068800000 | 608.06 |
1535328000000 | 617.58 |
1535414400000 | 616.2 |
1535500800000 | 617.45 |
1535587200000 | 612.01 |
1535673600000 | 612.38 |
1535932800000 | 608.5 |
1536019200000 | 607.44 |
1536105600000 | 592.4 |
1536192000000 | 589.39 |
1536278400000 | 594.6 |
1536537600000 | 586.52 |
1536624000000 | 583.93 |
1536710400000 | 583.96 |
1536796800000 | 589.4 |
1536883200000 | 596.1 |
1537142400000 | 587.85 |
1537228800000 | 587.76 |
1537315200000 | 596.13 |
1537401600000 | 595.76 |
1537488000000 | 603.57 |
1537747200000 | 597.23 |
1537833600000 | 597.19 |
1537920000000 | 601.97 |
1538006400000 | 608.86 |
1538092800000 | 609.64 |
1538352000000 | 609.81 |
1538438400000 | 603.9 |
1538524800000 | 606.74 |
1538611200000 | 592.6 |
1538697600000 | 587.4 |
1538956800000 | 586.91 |
1539043200000 | 585.71 |
1539129600000 | 575.9 |
1539216000000 | 557.31 |
1539302400000 | 571.88 |
1539561600000 | 566.94 |
1539648000000 | 574.97 |
1539734400000 | 576.96 |
1539820800000 | 570.46 |
1539907200000 | 570.18 |
1540166400000 | 578.65 |
1540252800000 | 566.52 |
1540339200000 | 564.61 |
1540425600000 | 564.13 |
1540512000000 | 560.33 |
1540771200000 | 555.9 |
1540857600000 | 557.85 |
1540944000000 | 570.74 |
1541030400000 | 577.61 |
1541116800000 | 591.32 |
1541376000000 | 586.58 |
1541462400000 | 585.88 |
1541548800000 | 587.45 |
1541635200000 | 587.34 |
1541721600000 | 580.09 |
1541980800000 | 580.6 |
1542067200000 | 579.86 |
1542153600000 | 580.43 |
1542240000000 | 587.85 |
1542326400000 | 586.22 |
1542585600000 | 582.69 |
1542672000000 | 576.37 |
1542758400000 | 579.67 |
1542844800000 | 579.75 |
1542931200000 | 579.26 |
1543190400000 | 584.51 |
1543276800000 | 589.51 |
1543363200000 | 597.39 |
1543449600000 | 595.02 |
1543536000000 | 596.34 |
1543795200000 | 608.2 |
1543881600000 | 604.57 |
1543968000000 | 598.53 |
1544054400000 | 583.72 |
1544140800000 | 583.68 |
1544400000000 | 574.5 |
1544486400000 | 578.26 |
1544572800000 | 583.8 |
1544659200000 | 587.94 |
1544745600000 | 583.42 |
1545004800000 | 578.26 |
1545091200000 | 574.12 |
1545177600000 | 572.89 |
1545264000000 | 569.34 |
1545350400000 | 567.98 |
1545609600000 | 565.39 |
1545696000000 | 563.76 |
1545782400000 | 564.47 |
1545868800000 | 566.23 |
1545955200000 | 570.07 |
1546214400000 | 571.62 |
1546387200000 | 570.57 |
1546473600000 | 564.2 |
1546560000000 | 572.55 |
1546819200000 | 578.27 |
1546905600000 | 577.96 |
1546992000000 | 585.64 |
1547078400000 | 586.93 |
1547164800000 | 590.1 |
1547424000000 | 585.17 |
1547510400000 | 594.59 |
1547596800000 | 599.77 |
1547683200000 | 600.91 |
1547769600000 | 606.87 |
1548028800000 | 607.22 |
1548115200000 | 603.44 |
1548201600000 | 603.21 |
1548288000000 | 608.97 |
1548374400000 | 615.04 |
1548633600000 | 610.92 |
1548720000000 | 613.13 |
1548806400000 | 617.94 |
1548892800000 | 622.98 |
1548979200000 | 623.31 |
1549238400000 | 624.37 |
1549324800000 | 627.72 |
1549411200000 | 627.58 |
1549497600000 | 624.37 |
1549584000000 | 622.94 |
1549843200000 | 625.47 |
1549929600000 | 628.56 |
1550016000000 | 629.68 |
1550102400000 | 629.38 |
1550188800000 | 624.74 |
1550448000000 | 625.53 |
1550534400000 | 624.85 |
1550620800000 | 630.6 |
1550707200000 | 631.36 |
1550793600000 | 637.08 |
1551052800000 | 642.92 |
1551139200000 | 640.63 |
1551225600000 | 637.06 |
1551312000000 | 630.7 |
1551398400000 | 631.45 |
1551657600000 | 636.51 |
1551744000000 | 638.12 |
1551830400000 | 638.1 |
1551916800000 | 635.29 |
1552003200000 | 627.24 |
1552262400000 | 634.58 |
1552348800000 | 637.71 |
1552435200000 | 635.72 |
1552521600000 | 634.37 |
1552608000000 | 639.86 |
1552867200000 | 646.73 |
1552953600000 | 647.97 |
1553040000000 | 645.87 |
1553126400000 | 645.96 |
1553212800000 | 643.93 |
1553472000000 | 635.14 |
1553558400000 | 638.91 |
1553644800000 | 636.87 |
1553731200000 | 638.14 |
1553817600000 | 646.26 |
1554076800000 | 655.14 |
1554163200000 | 657.36 |
1554249600000 | 660.09 |
1554336000000 | 661.32 |
1554422400000 | 663.84 |
1554681600000 | 663.07 |
1554768000000 | 665.28 |
1554854400000 | 668.03 |
1554940800000 | 661.07 |
1555027200000 | 659.72 |
1555286400000 | 658.72 |
1555372800000 | 663.11 |
1555459200000 | 664.32 |
1555545600000 | 664.87 |
1555632000000 | 665.16 |
1555891200000 | 662.11 |
1555977600000 | 665.44 |
1556064000000 | 663.03 |
1556150400000 | 662.18 |
1556236800000 | 660.98 |
1556496000000 | 663.98 |
1556582400000 | 659.75 |
1556668800000 | 658.57 |
1556755200000 | 661.93 |
1556841600000 | 664 |
1557100800000 | 651.66 |
1557187200000 | 649.34 |
1557273600000 | 645.02 |
1557360000000 | 630.61 |
1557446400000 | 632.89 |
1557705600000 | 623.15 |
1557792000000 | 623.63 |
1557878400000 | 625.89 |
1557964800000 | 624.96 |
1558051200000 | 616.93 |
1558310400000 | 615.04 |
1558396800000 | 618.04 |
1558483200000 | 619.42 |
1558569600000 | 611.65 |
1558656000000 | 610.29 |
1558915200000 | 612.77 |
1559001600000 | 614.14 |
1559088000000 | 613.79 |
1559174400000 | 620.01 |
1559260800000 | 621.2 |
1559520000000 | 624.13 |
1559606400000 | 621.26 |
1559692800000 | 619.66 |
1559779200000 | 617.43 |
1559865600000 | 617.55 |
1560124800000 | 626.93 |
1560211200000 | 633.71 |
1560297600000 | 629.74 |
1560384000000 | 630.5 |
1560470400000 | 628.94 |
1560729600000 | 626.68 |
1560816000000 | 637.08 |
1560902400000 | 644.76 |
1560988800000 | 649.64 |
1561075200000 | 647.82 |
1561334400000 | 645.59 |
1561420800000 | 640.97 |
1561507200000 | 643.4 |
1561593600000 | 648.69 |
1561680000000 | 647.14 |
1561939200000 | 657.24 |
1562025600000 | 658.81 |
1562112000000 | 656.88 |
1562198400000 | 660.62 |
1562284800000 | 660.63 |
1562544000000 | 652.14 |
1562630400000 | 650.22 |
1562716800000 | 651.46 |
1562803200000 | 655.06 |
1562889600000 | 653.24 |
1563148800000 | 657.3 |
1563235200000 | 660.74 |
1563321600000 | 658.14 |
1563408000000 | 656.3 |
1563494400000 | 660.59 |
1563753600000 | 658.67 |
1563840000000 | 664.09 |
1563926400000 | 664.17 |
1564012800000 | 662.52 |
1564099200000 | 660.93 |
1564358400000 | 658 |
1564444800000 | 655.65 |
1564531200000 | 653.09 |
1564617600000 | 649.62 |
1564704000000 | 633.52 |
1564963200000 | 611.29 |
1565049600000 | 611.19 |
1565136000000 | 609.21 |
1565222400000 | 617.4 |
1565308800000 | 614.94 |
1565568000000 | 610.91 |
1565654400000 | 609.46 |
1565740800000 | 609.21 |
1565827200000 | 610.34 |
1565913600000 | 614.69 |
1566172800000 | 620.74 |
1566259200000 | 621.73 |
1566345600000 | 623.54 |
1566432000000 | 619.54 |
1566518400000 | 616.47 |
1566777600000 | 608.47 |
1566864000000 | 611.94 |
1566950400000 | 614.39 |
1567036800000 | 618.51 |
1567123200000 | 630.86 |
1567382400000 | 633.68 |
1567468800000 | 627.28 |
1567555200000 | 634.35 |
1567641600000 | 642.12 |
1567728000000 | 645.35 |
1567987200000 | 646.17 |
1568073600000 | 645.61 |
1568160000000 | 654.17 |
1568246400000 | 656.12 |
1568332800000 | 655.93 |
1568592000000 | 661.34 |
1568678400000 | 653.13 |
1568764800000 | 654.71 |
1568851200000 | 651.75 |
1568937600000 | 657.02 |
1569196800000 | 653.45 |
1569283200000 | 650.68 |
1569369600000 | 649.78 |
1569456000000 | 654.14 |
1569542400000 | 648.08 |
1569801600000 | 651.31 |
1569888000000 | 649.27 |
1569974400000 | 641.82 |
1570060800000 | 642.41 |
1570147200000 | 645.69 |
1570406400000 | 642.82 |
1570492800000 | 644.78 |
1570579200000 | 643.42 |
1570665600000 | 643.39 |
1570752000000 | 651.7 |
1571011200000 | 656.96 |
1571097600000 | 657.74 |
1571184000000 | 660.42 |
1571270400000 | 658.81 |
1571356800000 | 654.96 |
1571616000000 | 657.92 |
1571702400000 | 661.8 |
1571788800000 | 660.53 |
1571875200000 | 666.16 |
1571961600000 | 665.99 |
1572220800000 | 670.61 |
1572307200000 | 669.33 |
1572393600000 | 667.52 |
1572480000000 | 665.16 |
1572566400000 | 669.78 |
1572825600000 | 680.75 |
1572912000000 | 689.26 |
1572998400000 | 688.53 |
1573084800000 | 693.35 |
1573171200000 | 689.17 |
1573430400000 | 679.66 |
1573516800000 | 683.17 |
1573603200000 | 676.49 |
1573689600000 | 675.34 |
1573776000000 | 676.3 |
1574035200000 | 676.84 |
1574121600000 | 679.96 |
1574208000000 | 677.1 |
1574294400000 | 671.25 |
1574380800000 | 677.04 |
1574640000000 | 681.73 |
1574726400000 | 678.61 |
1574812800000 | 682.99 |
1574899200000 | 681.56 |
1574985600000 | 673.55 |
1575244800000 | 671.25 |
1575331200000 | 667.93 |
1575417600000 | 666.46 |
1575504000000 | 671.18 |
1575590400000 | 677.87 |
1575849600000 | 678.72 |
1575936000000 | 676.77 |
1576022400000 | 682.26 |
1576108800000 | 688.33 |
1576195200000 | 698.15 |
1576454400000 | 699.41 |
1576540800000 | 707.72 |
1576627200000 | 713.12 |
1576713600000 | 711.98 |
1576800000000 | 714.3 |
1577059200000 | 716.35 |
1577145600000 | 714.8 |
1577232000000 | 715.4 |
1577318400000 | 717 |
1577404800000 | 716.93 |
1577664000000 | 714.33 |
1577750400000 | 711.34 |
1577923200000 | 721.6 |
1578009600000 | 721.99 |
1578268800000 | 713.33 |
1578355200000 | 717.54 |
1578441600000 | 716.78 |
1578528000000 | 729.07 |
1578614400000 | 731.32 |
1578873600000 | 737.35 |
1578960000000 | 737.9 |
1579046400000 | 732.48 |
1579132800000 | 734.4 |
1579219200000 | 741.48 |
1579478400000 | 741.52 |
1579564800000 | 728.22 |
1579651200000 | 733.46 |
1579737600000 | 727.97 |
1579824000000 | 727.32 |
1580083200000 | 718.36 |
1580169600000 | 719.14 |
1580256000000 | 715.83 |
1580342400000 | 695.66 |
1580428800000 | 686.6 |
1580688000000 | 686.29 |
1580774400000 | 703.91 |
1580860800000 | 709.02 |
1580947200000 | 719.34 |
1581033600000 | 713.38 |
1581292800000 | 712.42 |
1581379200000 | 722.37 |
1581465600000 | 730.07 |
1581552000000 | 730.79 |
1581638400000 | 732.18 |
1581897600000 | 733.86 |
1581984000000 | 725.58 |
1582070400000 | 733.72 |
1582156800000 | 727.17 |
1582243200000 | 716.31 |
1582502400000 | 698.36 |
1582588800000 | 698.6 |
1582675200000 | 689.99 |
1582761600000 | 672.83 |
1582848000000 | 656.63 |
1583107200000 | 656.02 |
1583193600000 | 660.45 |
1583280000000 | 668.48 |
1583366400000 | 666.24 |
1583452800000 | 641.24 |
1583712000000 | 598.28 |
1583798400000 | 611.46 |
1583884800000 | 604.68 |
1583971200000 | 574.64 |
1584057600000 | 579.78 |
1584316800000 | 541.13 |
1584403200000 | 543.25 |
1584489600000 | 523.92 |
1584576000000 | 515.67 |
1584662400000 | 541.55 |
1584921600000 | 508.73 |
1585008000000 | 537.31 |
1585094400000 | 557.5 |
1585180800000 | 557.39 |
1585267200000 | 551.37 |
1585526400000 | 546.26 |
1585612800000 | 559.71 |
1585699200000 | 548.2 |
1585785600000 | 558.56 |
1585872000000 | 557.89 |
1586131200000 | 574.46 |
1586217600000 | 583.61 |
1586304000000 | 581.89 |
1586390400000 | 586.83 |
1586476800000 | 587.19 |
1586736000000 | 586.4 |
1586822400000 | 591.25 |
1586908800000 | 589.37 |
1586995200000 | 590.84 |
1587081600000 | 599.21 |
1587340800000 | 598.16 |
1587427200000 | 585.34 |
1587513600000 | 594.4 |
1587600000000 | 596.57 |
1587686400000 | 588.93 |
1587945600000 | 598.24 |
1588032000000 | 603.55 |
1588118400000 | 614.27 |
1588204800000 | 611.82 |
1588291200000 | 603.43 |
1588550400000 | 590.66 |
1588636800000 | 600.71 |
1588723200000 | 605.09 |
1588809600000 | 605.51 |
1588896000000 | 609.77 |
1589155200000 | 614.97 |
1589241600000 | 607.54 |
1589328000000 | 610.55 |
1589414400000 | 606.17 |
1589500800000 | 605.99 |
1589760000000 | 612.65 |
1589846400000 | 615.91 |
1589932800000 | 616.67 |
1590019200000 | 619.4 |
1590105600000 | 604.89 |
1590364800000 | 610.51 |
1590451200000 | 615.7 |
1590537600000 | 616.72 |
1590624000000 | 612.03 |
1590710400000 | 612.34 |
1590969600000 | 625.53 |
1591056000000 | 632.78 |
1591142400000 | 644.44 |
1591228800000 | 637.71 |
1591315200000 | 648.24 |
1591574400000 | 651.6 |
1591660800000 | 650.06 |
1591747200000 | 652.74 |
1591833600000 | 637.88 |
1591920000000 | 640.23 |
1592179200000 | 625.4 |
1592265600000 | 643.06 |
1592352000000 | 646.03 |
1592438400000 | 646.55 |
1592524800000 | 652.85 |
1592784000000 | 648.61 |
1592870400000 | 652.93 |
1592956800000 | 654.73 |
1593043200000 | 653.39 |
1593129600000 | 651.04 |
1593388800000 | 645 |
1593475200000 | 646.87 |
1593561600000 | 649.79 |
1593648000000 | 666.98 |
1593734400000 | 672.73 |
1593993600000 | 686.52 |
1594080000000 | 683.2 |
1594166400000 | 691.66 |
1594252800000 | 699.84 |
1594339200000 | 691.06 |
1594598400000 | 689.69 |
1594684800000 | 680.93 |
1594771200000 | 685.82 |
1594857600000 | 673.21 |
1594944000000 | 679.26 |
1595203200000 | 685.35 |
1595289600000 | 695.4 |
1595376000000 | 684.43 |
1595462400000 | 683.64 |
1595548800000 | 671.43 |
1595808000000 | 671.59 |
1595894400000 | 679.51 |
1595980800000 | 680.29 |
1596067200000 | 676.61 |
1596153600000 | 672.22 |
1596412800000 | 676.75 |
1596499200000 | 683.3 |
1596585600000 | 683.21 |
1596672000000 | 687.89 |
1596758400000 | 679.2 |
1597017600000 | 679.1 |
1597104000000 | 682.43 |
1597190400000 | 682.17 |
1597276800000 | 681.18 |
1597363200000 | 681.1 |
1597622400000 | 683.41 |
1597708800000 | 682.35 |
1597795200000 | 680.6 |
1597881600000 | 671.19 |
1597968000000 | 682.15 |
1598227200000 | 690.78 |
1598313600000 | 694.73 |
1598400000000 | 697.26 |
1598486400000 | 697.21 |
1598572800000 | 692.9 |
1598832000000 | 675.44 |
1598918400000 | 686.27 |
1599004800000 | 692.84 |
1599091200000 | 687.65 |
1599177600000 | 683.84 |
1599436800000 | 679.59 |
1599523200000 | 677.77 |
1599609600000 | 675.14 |
1599696000000 | 671.64 |
1599782400000 | 677.6 |
1600041600000 | 683.25 |
1600128000000 | 689.83 |
1600214400000 | 693.1 |
1600300800000 | 688.36 |
1600387200000 | 686.49 |
1600646400000 | 682.69 |
1600732800000 | 680.14 |
1600819200000 | 678.88 |
1600905600000 | 667.75 |
1600992000000 | 669.65 |
1601251200000 | 674.42 |
1601337600000 | 669.09 |
1601424000000 | 677.33 |
1601510400000 | 678.42 |
1601596800000 | 677.53 |
1601856000000 | 679.75 |
1601942400000 | 685.97 |
1602028800000 | 690.77 |
1602115200000 | 697.8 |
1602201600000 | 698.44 |
1602460800000 | 708.04 |
1602547200000 | 711.76 |
1602633600000 | 709.06 |
1602720000000 | 703.34 |
1602806400000 | 704.95 |
1603065600000 | 703 |
1603152000000 | 704.78 |
1603238400000 | 704.14 |
1603324800000 | 706 |
1603411200000 | 704.46 |
1603670400000 | 702.59 |
1603756800000 | 702.46 |
1603843200000 | 699.12 |
1603929600000 | 704.45 |
1604016000000 | 693.83 |
1604275200000 | 700.66 |
1604361600000 | 698.99 |
1604448000000 | 709.49 |
1604534400000 | 720.28 |
1604620800000 | 723.03 |
1604880000000 | 735.56 |
1604966400000 | 727 |
1605052800000 | 730.78 |
1605139200000 | 727.92 |
1605225600000 | 731.37 |
1605484800000 | 739.66 |
1605571200000 | 736.44 |
1605657600000 | 740.43 |
1605744000000 | 738.21 |
1605830400000 | 742.18 |
1606089600000 | 750.02 |
1606176000000 | 749.78 |
1606262400000 | 742.71 |
1606348800000 | 750.49 |
1606435200000 | 749.13 |
1606694400000 | 732.22 |
1606780800000 | 741.72 |
1606867200000 | 743.51 |
1606953600000 | 745.02 |
1607040000000 | 754.53 |
1607299200000 | 755.82 |
1607385600000 | 757.1 |
1607472000000 | 761.35 |
1607558400000 | 757.37 |
1607644800000 | 761.14 |
1607904000000 | 756.09 |
1607990400000 | 752.31 |
1608076800000 | 758.77 |
1608163200000 | 759.65 |
1608249600000 | 756.63 |
1608508800000 | 750.63 |
1608595200000 | 748.92 |
1608681600000 | 753.13 |
1608768000000 | 750.61 |
1608854400000 | 752.08 |
1609113600000 | 749.63 |
1609200000000 | 756.18 |
1609286400000 | 765.74 |
1609372800000 | 770.85 |
1609718400000 | 775.21 |
1609804800000 | 784.37 |
1609891200000 | 783.64 |
1609977600000 | 789.34 |
1610064000000 | 807.62 |
1610323200000 | 811.66 |
1610409600000 | 813.67 |
1610496000000 | 820.95 |
1610582400000 | 826.59 |
1610668800000 | 823.15 |
1610928000000 | 825.33 |
1611014400000 | 834.92 |
1611100800000 | 848.03 |
1611187200000 | 849.99 |
1611273600000 | 839.24 |
1611532800000 | 853.35 |
1611619200000 | 837.4 |
1611705600000 | 834.07 |
1611792000000 | 819.02 |
1611878400000 | 804.97 |
1612137600000 | 828.21 |
1612224000000 | 844.54 |
1612310400000 | 853.67 |
1612396800000 | 852.49 |
1612483200000 | 853.86 |
1612742400000 | 854.76 |
1612828800000 | 855.75 |
1612915200000 | 861.14 |
1613001600000 | 864.04 |
1613088000000 | 865.42 |
1613347200000 | 869.66 |
1613433600000 | 873.44 |
1613520000000 | 883.64 |
1613606400000 | 869.23 |
1613692800000 | 868.22 |
1613952000000 | 849.03 |
1614038400000 | 848.37 |
1614124800000 | 837.91 |
1614211200000 | 836.15 |
1614297600000 | 814.93 |
1614556800000 | 834.47 |
1614643200000 | 833.33 |
1614729600000 | 844.38 |
1614816000000 | 829.59 |
1614902400000 | 834.98 |
1615161600000 | 819.84 |
1615248000000 | 822.07 |
1615334400000 | 824.32 |
1615420800000 | 838.75 |
1615507200000 | 835.07 |
1615766400000 | 831.78 |
1615852800000 | 838.19 |
1615939200000 | 833.73 |
1616025600000 | 836.87 |
1616112000000 | 831.24 |
1616371200000 | 828.48 |
1616457600000 | 826.31 |
1616544000000 | 814.07 |
1616630400000 | 813.01 |
1616716800000 | 823.59 |
1616976000000 | 827.72 |
1617062400000 | 835.91 |
1617148800000 | 831.09 |
1617235200000 | 841.55 |
1617321600000 | 843.81 |
1617580800000 | 842.01 |
1617667200000 | 844.41 |
1617753600000 | 835.78 |
1617840000000 | 839.53 |
1617926400000 | 831.89 |
1618185600000 | 826.78 |
1618272000000 | 826.24 |
1618358400000 | 830.59 |
1618444800000 | 833.01 |
1618531200000 | 837.42 |
1618790400000 | 833.91 |
1618876800000 | 832.61 |
1618963200000 | 827.57 |
1619049600000 | 831.64 |
1619136000000 | 837.32 |
1619395200000 | 839.19 |
1619481600000 | 840.98 |
1619568000000 | 841.08 |
1619654400000 | 838.61 |
1619740800000 | 833.51 |
1620000000000 | 824.63 |
1620086400000 | 825.31 |
1620172800000 | 826.58 |
1620259200000 | 827.59 |
1620345600000 | 827.6 |
1620604800000 | 824.43 |
1620691200000 | 813.74 |
1620777600000 | 810.68 |
1620864000000 | 797.67 |
1620950400000 | 801.85 |
1621209600000 | 802.4 |
1621296000000 | 811.06 |
1621382400000 | 807.81 |
1621468800000 | 807.97 |
1621555200000 | 809.36 |
1621814400000 | 806.92 |
1621900800000 | 816.1 |
1621987200000 | 821.24 |
1622073600000 | 823.02 |
1622160000000 | 829.61 |
1622419200000 | 836.04 |
1622505600000 | 843.4 |
1622592000000 | 845 |
1622678400000 | 847.26 |
1622764800000 | 844.39 |
1623024000000 | 843.05 |
1623110400000 | 840.21 |
1623196800000 | 836.89 |
1623283200000 | 841.45 |
1623369600000 | 847.62 |
1623628800000 | 847.55 |
1623715200000 | 843.79 |
1623801600000 | 840.64 |
1623888000000 | 848.91 |
1623974400000 | 852.22 |
1624233600000 | 840.66 |
1624320000000 | 840.13 |
1624406400000 | 844.26 |
1624492800000 | 850.78 |
1624579200000 | 858.01 |
1624838400000 | 859.63 |
1624924800000 | 858.32 |
1625011200000 | 860.65 |
1625097600000 | 854.82 |
1625184000000 | 849.17 |
1625443200000 | 848.4 |
1625529600000 | 843.89 |
1625616000000 | 842.53 |
1625702400000 | 824.08 |
1625788800000 | 824.87 |
1626048000000 | 830.15 |
1626134400000 | 842.51 |
1626220800000 | 842.66 |
1626307200000 | 850.36 |
1626393600000 | 845.33 |
1626652800000 | 831.85 |
1626739200000 | 832.02 |
1626825600000 | 830.82 |
1626912000000 | 841.03 |
1626998400000 | 832.78 |
1627257600000 | 809.04 |
1627344000000 | 792.55 |
1627430400000 | 803.45 |
1627516800000 | 812.87 |
1627603200000 | 805.49 |
1627862400000 | 814.15 |
1627948800000 | 814.82 |
1628035200000 | 822.52 |
1628121600000 | 819.9 |
1628208000000 | 819.97 |
1628467200000 | 823.15 |
1628553600000 | 827.64 |
1628640000000 | 825.47 |
1628726400000 | 821.95 |
1628812800000 | 810.44 |
1629072000000 | 805.84 |
1629158400000 | 800.03 |
1629244800000 | 804.34 |
1629331200000 | 786.44 |
1629417600000 | 778.43 |
1629676800000 | 787.47 |
1629763200000 | 805.84 |
1629849600000 | 810.57 |
1629936000000 | 803.95 |
1630022400000 | 805.82 |
1630281600000 | 811.31 |
1630368000000 | 824.3 |
1630454400000 | 826.2 |
1630540800000 | 822.99 |
1630627200000 | 825.42 |
1630886400000 | 832.54 |
1630972800000 | 834.54 |
1631059200000 | 827.68 |
1631145600000 | 820.73 |
1631232000000 | 824.51 |
1631491200000 | 823.46 |
1631577600000 | 817.69 |
1631664000000 | 813.41 |
1631750400000 | 809.74 |
1631836800000 | 812.1 |
1632096000000 | 798.72 |
1632182400000 | 801.4 |
1632268800000 | 801.13 |
1632355200000 | 808.03 |
1632441600000 | 805.94 |
1632700800000 | 807.36 |
1632787200000 | 804.74 |
1632873600000 | 802.79 |
1632960000000 | 806.24 |
1633046400000 | 801.25 |
1633305600000 | 793.76 |
1633392000000 | 795.56 |
1633478400000 | 791.99 |
1633564800000 | 806.8 |
1633651200000 | 808 |
1633910400000 | 813.06 |
1633996800000 | 805.98 |
1634083200000 | 807.02 |
1634169600000 | 810.27 |
1634256000000 | 819.99 |
1634515200000 | 819.76 |
1634601600000 | 824.26 |
1634688000000 | 822.48 |
1634774400000 | 817.79 |
1634860800000 | 818.14 |
1635120000000 | 822.55 |
1635206400000 | 824.11 |
1635292800000 | 814.8 |
1635379200000 | 803.61 |
1635465600000 | 803.54 |
1635724800000 | 802.87 |
1635811200000 | 802.91 |
1635897600000 | 802.58 |
1635984000000 | 810.41 |
1636070400000 | 807.01 |
1636329600000 | 808.37 |
1636416000000 | 811.76 |
1636502400000 | 817.16 |
1636588800000 | 824.37 |
1636675200000 | 829.49 |
1636934400000 | 833.52 |
1637020800000 | 840.7 |
1637107200000 | 841.45 |
1637193600000 | 829.82 |
1637280000000 | 830.29 |
1637539200000 | 832.58 |
1637625600000 | 826.84 |
1637712000000 | 830.88 |
1637798400000 | 830.98 |
1637884800000 | 801.96 |
1638144000000 | 805.52 |
1638230400000 | 802.13 |
1638316800000 | 807.4 |
1638403200000 | 816.97 |
1638489600000 | 814.21 |
1638748800000 | 809.26 |
1638835200000 | 825.1 |
1638921600000 | 823.33 |
1639008000000 | 832.39 |
1639094400000 | 824.65 |
1639353600000 | 822.24 |
1639440000000 | 816.64 |
1639526400000 | 814.33 |
1639612800000 | 817.73 |
1639699200000 | 814.53 |
1639958400000 | 796.25 |
1640044800000 | 808.69 |
1640131200000 | 809.47 |
1640217600000 | 817.56 |
1640304000000 | 817.35 |
1640563200000 | 819.67 |
1640649600000 | 824.64 |
1640736000000 | 813.52 |
1640822400000 | 816.85 |
1640908800000 | 819.59 |
1641168000000 | 827.89 |
1641254400000 | 828.13 |
1641340800000 | 818.02 |
1641427200000 | 816.29 |
1641513600000 | 818.62 |
1641772800000 | 825.91 |
1641859200000 | 830.2 |
1641945600000 | 838.96 |
1642032000000 | 832.56 |
1642118400000 | 831.3 |
1642377600000 | 830.85 |
1642464000000 | 826.14 |
1642550400000 | 825.9 |
1642636800000 | 835.86 |
1642723200000 | 827.33 |
1642982400000 | 814.18 |
1643068800000 | 807.47 |
1643155200000 | 808.24 |
1643241600000 | 805 |
1643328000000 | 803.16 |
1643587200000 | 811.08 |
1643673600000 | 811.59 |
1643760000000 | 808.64 |
1643846400000 | 798.25 |
1643932800000 | 804.22 |
1644192000000 | 803.14 |
1644278400000 | 806.43 |
1644364800000 | 819.87 |
1644451200000 | 823.42 |
1644537600000 | 820.74 |
1644796800000 | 812.76 |
1644883200000 | 813.38 |
1644969600000 | 823.28 |
1645056000000 | 821.34 |
1645142400000 | 815.99 |
1645401600000 | 807.92 |
1645488000000 | 799.13 |
1645574400000 | 799.59 |
1645660800000 | 775.42 |
1645747200000 | 778.89 |
1646006400000 | 777.69 |
1646092800000 | 786.86 |
1646179200000 | 785.1 |
1646265600000 | 790.05 |
1646352000000 | 780.62 |
1646611200000 | 756.68 |
1646697600000 | 748.04 |
1646784000000 | 743.58 |
1646870400000 | 755.22 |
1646956800000 | 747.72 |
1647216000000 | 729.22 |
1647302400000 | 711 |
1647388800000 | 745.99 |
1647475200000 | 765.9 |
1647561600000 | 752.46 |
1647820800000 | 746.4 |
1647907200000 | 759.82 |
1647993600000 | 767.13 |
1648080000000 | 762.73 |
1648166400000 | 756.03 |
1648425600000 | 755.48 |
1648512000000 | 753.78 |
1648598400000 | 759.54 |
1648684800000 | 757.74 |
1648771200000 | 766.67 |
1649030400000 | 781.35 |
1649116800000 | 782.6 |
1649203200000 | 772.94 |
1649289600000 | 761.73 |
1649376000000 | 765.83 |
1649635200000 | 752.19 |
1649721600000 | 752.65 |
1649808000000 | 761.27 |
1649894400000 | 766.42 |
1649980800000 | 763.22 |
1650240000000 | 756.38 |
1650326400000 | 749.47 |
1650412800000 | 744.35 |
1650499200000 | 740.73 |
1650585600000 | 737.38 |
1650844800000 | 720.14 |
1650931200000 | 725.66 |
1651017600000 | 729.64 |
1651104000000 | 737.78 |
1651190400000 | 751.73 |
1651449600000 | 750.43 |
1651536000000 | 747.4 |
1651622400000 | 742.67 |
1651708800000 | 741.65 |
1651795200000 | 717.71 |
1652054400000 | 710.24 |
1652140800000 | 703.35 |
1652227200000 | 705.81 |
1652313600000 | 700.44 |
1652400000000 | 713.4 |
1652659200000 | 715.57 |
1652745600000 | 723.57 |
1652832000000 | 726.1 |
1652918400000 | 706.97 |
1653004800000 | 724.94 |
1653264000000 | 717.28 |
1653350400000 | 702.61 |
1653436800000 | 706.1 |
1653523200000 | 706.09 |
1653609600000 | 721.62 |
1653868800000 | 731.94 |
1653955200000 | 746.57 |
1654041600000 | 743.74 |
1654128000000 | 736.8 |
1654214400000 | 735.79 |
1654473600000 | 742.67 |
1654560000000 | 738.04 |
1654646400000 | 745.56 |
1654732800000 | 745.62 |
1654819200000 | 745.27 |
1655078400000 | 726.4 |
1655164800000 | 728.71 |
1655251200000 | 729.61 |
1655337600000 | 714.53 |
1655424000000 | 714.63 |
1655683200000 | 707.01 |
1655769600000 | 716.51 |
1655856000000 | 698.66 |
1655942400000 | 705.22 |
1656028800000 | 714.07 |
1656288000000 | 722.72 |
1656374400000 | 729.18 |
1656460800000 | 719.82 |
1656547200000 | 713.13 |
1656633600000 | 711.8 |
1656892800000 | 709.77 |
1656979200000 | 721.96 |
1657065600000 | 716.91 |
1657152000000 | 729.03 |
1657238400000 | 733.07 |
1657497600000 | 726.17 |
1657584000000 | 717.25 |
1657670400000 | 715.02 |
1657756800000 | 718.66 |
1657843200000 | 710.23 |
1658102400000 | 716.62 |
1658188800000 | 712.2 |
1658275200000 | 719.72 |
1658361600000 | 723.57 |
1658448000000 | 719.93 |
1658707200000 | 719.63 |
1658793600000 | 727.31 |
1658880000000 | 727.83 |
1658966400000 | 730.5 |
1659052800000 | 725.15 |
1659312000000 | 719.6 |
1659398400000 | 716.5 |
1659484800000 | 722.32 |
1659571200000 | 723.08 |
1659657600000 | 734.34 |
1659916800000 | 729.49 |
1660003200000 | 728.53 |
1660089600000 | 714.88 |
1660176000000 | 728.69 |
1660262400000 | 739.82 |
1660521600000 | 741.72 |
1660608000000 | 742.09 |
1660694400000 | 744.31 |
1660780800000 | 741.64 |
1660867200000 | 743.45 |
1661126400000 | 741.56 |
1661212800000 | 738.37 |
1661299200000 | 734.32 |
1661385600000 | 748.98 |
1661472000000 | 748.59 |
1661731200000 | 739.45 |
1661817600000 | 741.41 |
1661904000000 | 738.82 |
1661990400000 | 735.19 |
1662076800000 | 725.02 |
1662336000000 | 731.03 |
1662422400000 | 730.74 |
1662508800000 | 720.83 |
1662595200000 | 721.28 |
1662681600000 | 725.95 |
1662940800000 | 725.61 |
1663027200000 | 735.56 |
1663113600000 | 723.66 |
1663200000000 | 721.27 |
1663286400000 | 706.24 |
1663545600000 | 704.21 |
1663632000000 | 711.95 |
1663718400000 | 711.14 |
1663804800000 | 708.76 |
1663891200000 | 704.96 |
1664150400000 | 694.51 |
1664236800000 | 699.16 |
1664323200000 | 685.62 |
1664409600000 | 674.38 |
1664496000000 | 675.71 |
1664755200000 | 673.78 |
1664841600000 | 677.46 |
1664928000000 | 697.46 |
1665014400000 | 700.01 |
1665100800000 | 694.99 |
1665360000000 | 692.75 |
1665446400000 | 676.16 |
1665532800000 | 677.15 |
1665619200000 | 668.29 |
1665705600000 | 672.84 |
1665964800000 | 669.85 |
1666051200000 | 677.39 |
1666137600000 | 672.62 |
1666224000000 | 667.61 |
1666310400000 | 670.71 |
1666569600000 | 651.03 |
1666656000000 | 646.58 |
1666742400000 | 645.53 |
1666828800000 | 655.14 |
1666915200000 | 648.6 |
1667174400000 | 654.48 |
1667260800000 | 669.41 |
1667347200000 | 672.97 |
1667433600000 | 671.23 |
1667520000000 | 678.18 |
1667779200000 | 681.18 |
1667865600000 | 678.5 |
1667952000000 | 682.98 |
1668038400000 | 664.14 |
1668124800000 | 687.53 |
1668384000000 | 690.38 |
1668470400000 | 702.48 |
1668556800000 | 696.54 |
1668643200000 | 693.43 |
1668729600000 | 691.9 |
1668988800000 | 692.01 |
1669075200000 | 688.25 |
1669161600000 | 685.63 |
1669248000000 | 693.86 |
1669334400000 | 692.15 |
1669593600000 | 686.25 |
1669680000000 | 704.32 |
1669766400000 | 721.18 |
1669852800000 | 714.18 |
1669939200000 | 711.22 |
1670198400000 | 714.3 |
1670284800000 | 706.58 |
1670371200000 | 697.58 |
1670457600000 | 700.71 |
1670544000000 | 707.8 |
1670803200000 | 699.33 |
1670889600000 | 692.52 |
1670976000000 | 698.3 |
1671062400000 | 688.64 |
1671148800000 | 688.48 |
1671408000000 | 690.34 |
1671494400000 | 682.1 |
1671580800000 | 684.91 |
1671667200000 | 693.6 |
1671753600000 | 685.54 |
1672012800000 | 687.11 |
1672099200000 | 686.84 |
1672185600000 | 688.33 |
1672272000000 | 683.33 |
1672358400000 | 682.6 |
1672617600000 | 682.4 |
1672704000000 | 694.91 |
1672790400000 | 698.94 |
1672876800000 | 711.36 |
1672963200000 | 709.23 |
1673222400000 | 716.58 |
1673308800000 | 718.2 |
1673395200000 | 717.51 |
1673481600000 | 714.85 |
1673568000000 | 720.67 |
1673827200000 | 722.6799 |
1673913600000 | 722.96 |
1674000000000 | 723.34 |
1674086400000 | 724.9299 |
1674172800000 | 727.51 |
1674432000000 | 726.9 |
1674518400000 | 726.52 |
1674604800000 | 725.84 |
1674691200000 | 736.17 |
1674777600000 | 735.76 |
1675036800000 | 729.5599 |
1675123200000 | 722.6799 |
1675209600000 | 724.87 |
1675296000000 | 725.99 |
1675382400000 | 727.79 |
1675641600000 | 720.17 |
1675728000000 | 723.54 |
1675814400000 | 725.48 |
1675900800000 | 724.55 |
1675987200000 | 723.9 |
1676246400000 | 720.3099 |
1676332800000 | 721.7 |
1676419200000 | 718.46 |
1676505600000 | 724.35 |
1676592000000 | 718.0599 |
1676851200000 | 720.49 |
1676937600000 | 714.07 |
1677024000000 | 708.47 |
1677110400000 | 715.55 |
1677196800000 | 709.0599 |
1677456000000 | 701.34 |
1677542400000 | 700.72 |
1677628800000 | 710.2 |
1677715200000 | 712.27 |
1677801600000 | 718.54 |
1678060800000 | 717.38 |
1678147200000 | 720.41 |
1678233600000 | 716.94 |
1678320000000 | 709.86 |
1678406400000 | 691.8099 |
1678665600000 | 693.55 |
1678752000000 | 682.0599 |
1678838400000 | 696.51 |
1678924800000 | 686.44 |
1679011200000 | 692.8099 |
1679270400000 | 680.29 |
1679356800000 | 682.82 |
1679443200000 | 687.51 |
1679529600000 | 691.3 |
1679616000000 | 695.82 |
1679875200000 | 689.58 |
1679961600000 | 690.4 |
1680048000000 | 697.48 |
1680134400000 | 696.17 |
1680220800000 | 703.28 |
1680480000000 | 700.46 |
1680566400000 | 695.1799 |
1680652800000 | 699.1799 |
1680739200000 | 695.52 |
1680825600000 | 697.16 |
1681084800000 | 703.89 |
1681171200000 | 703.85 |
1681257600000 | 698.45 |
1681344000000 | 695.33 |
1681430400000 | 700.72 |
1681689600000 | 707.61 |
1681776000000 | 702.75 |
1681862400000 | 696.6799 |
1681948800000 | 695.4299 |
1682035200000 | 689.86 |
1682294400000 | 684.84 |
1682380800000 | 680.57 |
1682467200000 | 678.05 |
1682553600000 | 683 |
1682640000000 | 685.9299 |
1682899200000 | 689.86 |
1682985600000 | 688.51 |
1683072000000 | 681.41 |
1683158400000 | 690.39 |
1683244800000 | 692.53 |
1683504000000 | 697.83 |
1683590400000 | 696.51 |
1683676800000 | 693.23 |
1683763200000 | 695.48 |
1683849600000 | 695.75 |
1684108800000 | 698.01 |
1684195200000 | 699.32 |
1684281600000 | 699.52 |
1684368000000 | 705.36 |
1684454400000 | 704.3 |
1684713600000 | 706.96 |
1684800000000 | 705.6799 |
1684886400000 | 701.16 |
1684972800000 | 698.55 |
1685059200000 | 706.99 |
1685318400000 | 707.52 |
1685404800000 | 706.11 |
1685491200000 | 703.01 |
1685577600000 | 700.13 |
1685664000000 | 715.94 |
1685923200000 | 718.98 |
1686009600000 | 721.78 |
1686096000000 | 725.25 |
1686182400000 | 719.72 |
1686268800000 | 726.94 |
1686528000000 | 728.6 |
1686614400000 | 731.98 |
1686700800000 | 729.9299 |
1686787200000 | 731.47 |
1686873600000 | 734.46 |
1687132800000 | 730.75 |
1687219200000 | 726.9 |
1687305600000 | 717.6799 |
1687392000000 | 715.66 |
1687478400000 | 713.98 |
1687737600000 | 710.23 |
1687824000000 | 712.0599 |
1687910400000 | 713.89 |
1687996800000 | 711.71 |
1688083200000 | 713.02 |
1688342400000 | 724.21 |
1688428800000 | 726.45 |
1688515200000 | 723.91 |
1688601600000 | 714.4 |
1688688000000 | 706.12 |
1688947200000 | 705.3 |
1689033600000 | 713.6799 |
1689120000000 | 712.7 |
1689206400000 | 718.71 |
1689292800000 | 722.63 |
1689552000000 | 722.77 |
1689638400000 | 719.0599 |
1689724800000 | 720.14 |
1689811200000 | 721.44 |
1689897600000 | 721.64 |
1690156800000 | 723.35 |
1690243200000 | 737.96 |
1690329600000 | 736.39 |
1690416000000 | 744.35 |
1690502400000 | 745.62 |
1690761600000 | 749.6 |
1690848000000 | 751.29 |
1690934400000 | 738.9 |
1691020800000 | 735.59 |
1691107200000 | 731.63 |
1691366400000 | 733.41 |
1691452800000 | 729.21 |
1691539200000 | 729.59 |
1691625600000 | 727.05 |
1691712000000 | 723.9299 |
1691971200000 | 721.55 |
1692057600000 | 716.85 |
1692144000000 | 714.77 |
1692230400000 | 714.84 |
1692316800000 | 709.45 |
1692576000000 | 705.91 |
1692662400000 | 714.58 |
1692748800000 | 717.4 |
1692835200000 | 726.1799 |
1692921600000 | 722.72 |
1693180800000 | 725.66 |
1693267200000 | 731.62 |
1693353600000 | 725.55 |
1693440000000 | 724.3 |
1693526400000 | 731.8099 |
1693785600000 | 741.61 |
1693872000000 | 741.04 |
1693958400000 | 737.94 |
1694044800000 | 734.23 |
1694131200000 | 735.42 |
1694390400000 | 736.63 |
1694476800000 | 735.94 |
1694563200000 | 733.64 |
1694649600000 | 745.66 |
1694736000000 | 748.01 |
1694995200000 | 740.9 |
1695081600000 | 739.8 |
1695168000000 | 735.72 |
1695254400000 | 729.61 |
1695340800000 | 735.42 |
1695600000000 | 736.42 |
1695686400000 | 728.21 |
1695772800000 | 734.45 |
1695859200000 | 728.09 |
1695945600000 | 732.33 |
1696204800000 | 738.6799 |
1696291200000 | 731.17 |
1696377600000 | 721.89 |
1696464000000 | 720.34 |
1696550400000 | 725.63 |
1696809600000 | 723.77 |
1696896000000 | 727.42 |
1696982400000 | 733.95 |
1697068800000 | 742.3099 |
1697155200000 | 737.83 |
1697414400000 | 731.5599 |
1697500800000 | 733.03 |
1697587200000 | 730.04 |
1697673600000 | 718.89 |
1697760000000 | 713.38 |
1698019200000 | 703.47 |
1698105600000 | 707.92 |
1698192000000 | 708.96 |
1698278400000 | 704.73 |
1698364800000 | 708.91 |
1698624000000 | 707.23 |
1698710400000 | 706.42 |
1698796800000 | 709.6799 |
1698883200000 | 715.34 |
1698969600000 | 719.63 |
1699228800000 | 733.24 |
1699315200000 | 732.02 |
1699401600000 | 728.99 |
1699488000000 | 728.19 |
1699574400000 | 726.5 |
1699833600000 | 728.71 |
1699920000000 | 723.61 |
1700006400000 | 737.76 |
1700092800000 | 737.33 |
1700179200000 | 733.53 |
1700438400000 | 736.41 |
1700524800000 | 739.22 |
1700611200000 | 741.82 |
1700697600000 | 741.6 |
1700784000000 | 734.78 |
1701043200000 | 733.9299 |
1701129600000 | 736.99 |
1701216000000 | 736.26 |
1701302400000 | 743.6799 |
1701388800000 | 746.71 |
1701648000000 | 747.61 |
1701734400000 | 743.23 |
1701820800000 | 747.67 |
1701907200000 | 744.85 |
1701993600000 | 750.39 |
1702252800000 | 751.19 |
1702339200000 | 751.08 |
1702425600000 | 748.64 |
1702512000000 | 748.83 |
1702598400000 | 760.49 |
1702857600000 | 758.53 |
1702944000000 | 754.05 |
1703030400000 | 753.67 |
1703116800000 | 754.23 |
1703203200000 | 750.11 |
1703462400000 | 750.63 |
1703548800000 | 753.99 |
1703635200000 | 755.9 |
1703721600000 | 764.25 |
1703808000000 | 769.6 |
1704153600000 | 771.73 |
1704240000000 | 764.5599 |
1704326400000 | 761.87 |
1704412800000 | 759.51 |
1704672000000 | 756.5 |
1704758400000 | 758.35 |
1704844800000 | 752.09 |
1704931200000 | 757.46 |
1705017600000 | 758.66 |
1705276800000 | 761.62 |
1705363200000 | 755.72 |
1705449600000 | 742.52 |
1705536000000 | 744.11 |
1705622400000 | 749.88 |
1705881600000 | 746.3 |
1705968000000 | 753.55 |
1706054400000 | 759.42 |
1706140800000 | 769.78 |
1706227200000 | 765.84 |
1706486400000 | 775.4 |
1706572800000 | 766.86 |
1706659200000 | 762.54 |
1706745600000 | 770.16 |
1706832000000 | 778.53 |
1707091200000 | 779.4299 |
1707177600000 | 790.08 |
1707264000000 | 791.26 |
1707350400000 | 788.52 |
1707436800000 | 783.35 |
1707696000000 | 783.5599 |
1707782400000 | 787.6799 |
1707868800000 | 789.26 |
1707955200000 | 793.38 |
1708041600000 | 799.96 |
1708300800000 | 801.8 |
1708387200000 | 798.46 |
1708473600000 | 799.37 |
1708560000000 | 806.75 |
1708646400000 | 805.88 |
1708905600000 | 800.11 |
1708992000000 | 803.66 |
1709078400000 | 798.42 |
1709164800000 | 802.37 |
1709251200000 | 804.16 |
1709510400000 | 807.75 |
1709596800000 | 800.8 |
1709683200000 | 801.5599 |
1709769600000 | 802.96 |
1709856000000 | 805.3 |
1710115200000 | 806.9299 |
1710201600000 | 813.29 |
1710288000000 | 808.74 |
1710374400000 | 817.25 |
1710460800000 | 805.44 |
1710720000000 | 807.96 |
1710806400000 | 801.82 |
1710892800000 | 806.22 |
1710979200000 | 819.69 |
1711065600000 | 816.32 |
1711324800000 | 811.69 |
1711411200000 | 814.3099 |
1711497600000 | 812.15 |
1711584000000 | 816.33 |
1711670400000 | 818.36 |
1711929600000 | 821.87 |
1712016000000 | 826.82 |
1712102400000 | 818.6 |
1712188800000 | 820.34 |
1712275200000 | 822.14 |
1712534400000 | 822.69 |
1712620800000 | 825.97 |
1712707200000 | 836.1 |
1712793600000 | 838.24 |
1712880000000 | 834.7 |
1713139200000 | 827.11 |
1713225600000 | 810.63 |
1713312000000 | 813.32 |
1713398400000 | 816.6799 |
1713484800000 | 804.62 |
1713744000000 | 811.17 |
1713830400000 | 811.71 |
1713916800000 | 824.02 |
1714003200000 | 818.22 |
1714089600000 | 831.61 |
1714348800000 | 836.8 |
1714435200000 | 835.02 |
1714521600000 | 835.63 |
1714608000000 | 840.16 |
1714694400000 | 841.36 |
1714953600000 | 845.2 |
1715040000000 | 847.64 |
1715126400000 | 849.89 |
1715212800000 | 844.47 |
1715299200000 | 852.52 |
1715558400000 | 854.99 |
1715644800000 | 855.83 |
1715731200000 | 857.34 |
1715817600000 | 867.64 |
1715904000000 | 868.47 |
1716163200000 | 871.34 |
1716249600000 | 867.97 |
1716336000000 | 871.01 |
1716422400000 | 869.59 |
1716508800000 | 861.77 |
1716768000000 | 866.77 |
1716854400000 | 863.82 |
1716940800000 | 856.89 |
1717027200000 | 842.92 |
1717113600000 | 836.59 |
1717372800000 | 851.3 |
1717459200000 | 832.34 |
1717545600000 | 841 |
1717632000000 | 849.48 |
1717718400000 | 855.47 |
1717977600000 | 858.55 |
1718064000000 | 856.35 |
1718150400000 | 849.99 |
1718236800000 | 861.98 |
1718323200000 | 870.63 |
1718582400000 | 866.42 |
1718668800000 | 870.82 |
1718755200000 | 879.87 |
1718841600000 | 883.03 |
1718928000000 | 879.54 |
1719187200000 | 873.13 |
1719273600000 | 876.78 |
1719360000000 | 879.36 |
1719446400000 | 875.42 |
1719532800000 | 879.99 |
1719792000000 | 880.56 |
1719878400000 | 875.05 |
1719964800000 | 879.02 |
1720051200000 | 890.11 |
1720137600000 | 888.75 |
1720396800000 | 889.71 |
1720483200000 | 893.4 |
1720569600000 | 892.31 |
1720656000000 | 898.39 |
1720742400000 | 895.29 |
1721001600000 | 892.37 |
1721088000000 | 893.23 |
1721174400000 | 885 |
1721260800000 | 881.59 |
1721347200000 | 870.63 |
1721606400000 | 868.38 |
1721692800000 | 872.49 |
1721779200000 | 867.7 |
1721865600000 | 862.04 |
1721952000000 | 861.59 |
1722211200000 | 868.99 |
1722297600000 | 865.78 |
1722384000000 | 874.43 |
1722470400000 | 878.95 |
1722556800000 | 846.05 |
1722816000000 | 804.7 |
1722902400000 | 818.24 |
1722988800000 | 834.6 |
1723075200000 | 832.98 |
1723161600000 | 845.17 |
1723420800000 | 849.4 |
1723507200000 | 849.09 |
1723593600000 | 848.22 |
1723680000000 | 851.53 |
1723766400000 | 864.71 |
1724025600000 | 868.19 |
1724112000000 | 865.11 |
1724198400000 | 861.09 |
1724284800000 | 861.31 |
1724371200000 | 856.24 |
1724630400000 | 861.82 |
1724716800000 | 860.21 |
1724803200000 | 860.89 |
1724889600000 | 863.19 |
1724976000000 | 866.14 |
1725235200000 | 863.83 |
1725321600000 | 861.54 |
1725408000000 | 845.28 |
1725494400000 | 847.39 |
1725580800000 | 843.72 |
1725840000000 | 839.44 |
1725926400000 | 841.24 |
1726012800000 | 836.84 |
1726099200000 | 847.51 |
1726185600000 | 850.09 |
1726444800000 | 849.73 |
1726531200000 | 852.86 |
1726617600000 | 849.93 |
1726704000000 | 858.37 |
1726790400000 | 859.86 |
1727049600000 | 863.69 |
1727136000000 | 878.25 |
1727222400000 | 879.23 |
1727308800000 | 899.42 |
1727395200000 | 906.74 |
1727654400000 | 907.18 |
1727740800000 | 915.66 |
1727827200000 | 931.75 |
1727913600000 | 922.81 |
1728000000000 | 931.43 |
1728259200000 | 934.45 |
1728345600000 | 912.74 |
1728432000000 | 908.36 |
1728518400000 | 916.12 |
1728604800000 | 916.1 |
1728864000000 | 920.36 |
1728950400000 | 913.42 |
1729036800000 | 911.96 |
1729123200000 | 908.54 |
1729209600000 | 920.9 |
1729468800000 | 916.24 |
1729555200000 | 913.58 |
1729641600000 | 915.32 |
1729728000000 | 907.85 |
1729814400000 | 904.53 |
1730160000000 | 909.12 |
1730246400000 | 906.61 |
1730332800000 | 897.46 |
STOXX Emerging Markets Equity Factor | STOXX Emerging Markets | |
---|---|---|
2017 | 21.644458888525 | 21.482663190714 |
2018 | -10.129519638318 | -11.18213568764 |
2019 | 24.3385922346 | 23.284741402296 |
2020 | 8.2994597287258 | 9.5849788804894 |
2021 | 6.2979173858129 | 4.3109948994135 |
2022 | -16.71445478837 | -15.713404874557 |
2023 | 12.745385291535 | 7.8964325242179 |
2024 | 19.078515316107 | 17.499252487355 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462362895 | EMGFEP | .EMGFEP | |
Net Return EUR | CH0462362887 | EMGFEN | .EMGFEN | |
Gross Return EUR | CH0462362879 | EMGFEG | .EMGFEG | |
Price USD | CH0462362929 | EMGFUP | EMGFUP INDEX | .EMGFUP |
Net Return USD | CH0462362911 | EMGFUN | EMGFUN INDEX | .EMGFUN |
Gross Return USD | CH0462362903 | EMGFUG | EMGFUG INDEX | .EMGFUG |
Quick Facts
Weighting | Optimization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of March. 20, 2000 |
History | Available from Mar. 20, 2000 |
Inception date | December. 02, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
FACTOR & STRATEGY INDICES
STOXX Emerging Markets Equity Factor
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 9.143% |
TENCENT HOLDINGS | Technology | China | 3.728% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 2.814% |
ALIBABA GROUP HOLDING | Retail | China | 2.188% |
MEITUAN | Technology | China | 1.686% |
PDD HOLDINGS ADR | Technology | China | 1.357% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.151% |
Infosys Ltd | Technology | India | 1.129% |
Tata Consultancy Services Ltd | Technology | India | 1.097% |
ICICI Bank Ltd | Banks | India | 0.970% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.