Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Emerging Markets ex PK Select 100 EUR
Index Description
The STOXX Emerging Markets ex PK Select 100 Index is part of the STOXX Select family of indices which captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings.
- Lower volatility stocks receive the highest weights.
- Liquid benchmark.
- Improved tradability.
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 ex PK Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 2.3 | 0.7 | 141.5 |
STOXX Emerging Markets 1500 | 10,681.9 | 6,247.8 | 4.2 | 1.5 | 540.1 | 0.3 | 8.6 | 0.0 | 5.4 |
Supersector weighting (top 10)
Banks | 28.0 |
---|---|
Technology | 16.5 |
Real Estate | 9.5 |
Utilities | 6.4 |
Telecommunications | 6.1 |
Financial Services | 4.7 |
Energy | 4.7 |
Industrial Goods and Services | 3.9 |
Insurance | 3.5 |
Food, Beverage and Tobacco | 3.4 |
Country weighting
Taiwan | 26.7 |
---|---|
China | 15.4 |
Thailand | 12.1 |
South Korea | 10.7 |
Brazil | 6.5 |
South Africa | 5.9 |
Malaysia | 4.6 |
Chile | 4.4 |
Philippines | 3.0 |
Indonesia | 2.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets ex PK Select 100 EUR | 3.4 | 8.2 | 21.1 | 29.2 | 40.7 | N/A | N/A | 21.7 | 9.0 | 7.2 |
STOXX Emerging Markets 1500 | 2.7 | 5.5 | 19.3 | 15.3 | 39.9 | N/A | N/A | 19.8 | 4.9 | 7.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets ex PK Select 100 EUR | N/A | N/A | 9.4 | 11.4 | 13.4 | N/A | N/A | 1.8 | 0.6 | 0.5 |
STOXX Emerging Markets 1500 | N/A | N/A | 10.5 | 13.0 | 15.9 | N/A | N/A | 1.5 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets ex PK Select 100 EUR | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 6.7 | 6.3 | 5.3 | 6.4 | 7.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets ex PK Select 100 EUR | 0.6 | 0.8 | 0.8 | 0.8 | 0.7 | 1.3 | 1.6 | 0.2 | 0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 2024
STRATEGY INDICES
STOXX Emerging Markets ex PK Select 100 EUR
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 ex PK Select 100 EUR | 7.7 | 7.6 | 7.6 | 7.6 | 0.8 | 7.4 | 0.6 | 8.8 |
STOXX Emerging Markets 1500 | 16.2 | 13.3 | 14.3 | 14.3 | 1.6 | 3.5 | 0.8 | 20.2 |
Performance and annual returns
STOXX Emerging Markets ex PK Select 100 EUR | |
---|---|
1182124800000 | 100 |
1182211200000 | 100.02 |
1182297600000 | 101.29 |
1182384000000 | 102.25 |
1182470400000 | 102.01 |
1182729600000 | 102.11 |
1182816000000 | 101.55 |
1182902400000 | 101.51 |
1182988800000 | 102.07 |
1183075200000 | 102.02 |
1183334400000 | 102.08 |
1183420800000 | 102.9 |
1183507200000 | 103.15 |
1183593600000 | 103.49 |
1183680000000 | 103.51 |
1183939200000 | 104.47 |
1184025600000 | 103.75 |
1184112000000 | 102.72 |
1184198400000 | 103.51 |
1184284800000 | 104.72 |
1184544000000 | 105.1 |
1184630400000 | 105.45 |
1184716800000 | 105.48 |
1184803200000 | 105.53 |
1184889600000 | 106.05 |
1185148800000 | 107.21 |
1185235200000 | 107.67 |
1185321600000 | 108.33 |
1185408000000 | 106.34 |
1185494400000 | 103.75 |
1185753600000 | 103.47 |
1185840000000 | 105.2 |
1185926400000 | 102.54 |
1186012800000 | 102.56 |
1186099200000 | 102.23 |
1186358400000 | 101.26 |
1186444800000 | 101.67 |
1186531200000 | 102.97 |
1186617600000 | 103.1 |
1186704000000 | 101.17 |
1186963200000 | 102.26 |
1187049600000 | 101.49 |
1187136000000 | 99.24 |
1187222400000 | 95.7 |
1187308800000 | 94.72 |
1187568000000 | 98.67 |
1187654400000 | 98.37 |
1187740800000 | 99.14 |
1187827200000 | 100.4 |
1187913600000 | 100.2 |
1188172800000 | 100.55 |
1188259200000 | 100.08 |
1188345600000 | 100.22 |
1188432000000 | 101.27 |
1188518400000 | 103.28 |
1188777600000 | 103.77 |
1188864000000 | 103.83 |
1188950400000 | 102.72 |
1189036800000 | 103.24 |
1189123200000 | 102.17 |
1189382400000 | 101.27 |
1189468800000 | 101.64 |
1189555200000 | 101.26 |
1189641600000 | 101.04 |
1189728000000 | 101.77 |
1189987200000 | 100.8 |
1190073600000 | 101.2 |
1190160000000 | 101.77 |
1190246400000 | 101.57 |
1190332800000 | 102.58 |
1190592000000 | 102.79 |
1190678400000 | 102.61 |
1190764800000 | 103.76 |
1190851200000 | 104.76 |
1190937600000 | 104.12 |
1191196800000 | 105.27 |
1191283200000 | 106.68 |
1191369600000 | 107 |
1191456000000 | 106.9 |
1191542400000 | 107.48 |
1191801600000 | 107.86 |
1191888000000 | 107.61 |
1191974400000 | 107.21 |
1192060800000 | 107.43 |
1192147200000 | 106.95 |
1192406400000 | 106.61 |
1192492800000 | 106.47 |
1192579200000 | 106.32 |
1192665600000 | 106.1 |
1192752000000 | 105.6 |
1193011200000 | 105.16 |
1193097600000 | 105.97 |
1193184000000 | 107.08 |
1193270400000 | 106.58 |
1193356800000 | 107.36 |
1193616000000 | 108.08 |
1193702400000 | 107.27 |
1193788800000 | 107.2 |
1193875200000 | 106.94 |
1193961600000 | 105.86 |
1194220800000 | 105.5 |
1194307200000 | 105.48 |
1194393600000 | 104.24 |
1194480000000 | 102.69 |
1194566400000 | 102.94 |
1194825600000 | 101.36 |
1194912000000 | 102.1 |
1194998400000 | 102.75 |
1195084800000 | 102.91 |
1195171200000 | 102.36 |
1195430400000 | 101.44 |
1195516800000 | 100.22 |
1195603200000 | 97.68 |
1195689600000 | 97.46 |
1195776000000 | 97.59 |
1196035200000 | 97.75 |
1196121600000 | 97.05 |
1196208000000 | 98.45 |
1196294400000 | 99.57 |
1196380800000 | 100.98 |
1196640000000 | 101.7 |
1196726400000 | 101.56 |
1196812800000 | 103.23 |
1196899200000 | 104.04 |
1196985600000 | 103.92 |
1197244800000 | 103.11 |
1197331200000 | 103.25 |
1197417600000 | 102.92 |
1197504000000 | 101.78 |
1197590400000 | 102.27 |
1197849600000 | 99.94 |
1197936000000 | 99.44 |
1198022400000 | 99.98 |
1198108800000 | 99.86 |
1198195200000 | 100.5 |
1198454400000 | 101.58 |
1198713600000 | 101.87 |
1198800000000 | 101.47 |
1199059200000 | 102.44 |
1199232000000 | 100.67 |
1199318400000 | 100.17 |
1199404800000 | 99.86 |
1199664000000 | 98.93 |
1199750400000 | 99.93 |
1199836800000 | 100.57 |
1199923200000 | 100.18 |
1200009600000 | 100.15 |
1200268800000 | 101.08 |
1200355200000 | 101.59 |
1200441600000 | 100.03 |
1200528000000 | 99.5 |
1200614400000 | 99.94 |
1200873600000 | 99.06 |
1200960000000 | 95.22 |
1201046400000 | 95.48 |
1201132800000 | 96.05 |
1201219200000 | 97 |
1201478400000 | 94.89 |
1201564800000 | 96.02 |
1201651200000 | 95.67 |
1201737600000 | 95.27 |
1201824000000 | 96.22 |
1202083200000 | 96.76 |
1202169600000 | 97.07 |
1202256000000 | 96.5 |
1202342400000 | 97.21 |
1202428800000 | 97.17 |
1202688000000 | 96.96 |
1202774400000 | 96.64 |
1202860800000 | 97.35 |
1202947200000 | 98.78 |
1203033600000 | 98.02 |
1203292800000 | 98.48 |
1203379200000 | 98.94 |
1203465600000 | 98.17 |
1203552000000 | 98.26 |
1203638400000 | 98.22 |
1203897600000 | 99.5 |
1203984000000 | 99.84 |
1204070400000 | 100.99 |
1204156800000 | 99.51 |
1204243200000 | 98.32 |
1204502400000 | 97.07 |
1204588800000 | 97.63 |
1204675200000 | 98.23 |
1204761600000 | 98.12 |
1204848000000 | 96.7 |
1205107200000 | 94.72 |
1205193600000 | 96.7 |
1205280000000 | 96.44 |
1205366400000 | 94.45 |
1205452800000 | 93.86 |
1205712000000 | 91.08 |
1205798400000 | 92.11 |
1205884800000 | 93.29 |
1205971200000 | 94.83 |
1206403200000 | 97.35 |
1206489600000 | 96.63 |
1206576000000 | 96.1 |
1206662400000 | 96.21 |
1206921600000 | 95.85 |
1207008000000 | 97.75 |
1207094400000 | 98.6 |
1207180800000 | 98.29 |
1207267200000 | 97.78 |
1207526400000 | 98.44 |
1207612800000 | 97.89 |
1207699200000 | 97.43 |
1207785600000 | 98.52 |
1207872000000 | 97.99 |
1208131200000 | 97.66 |
1208217600000 | 98.24 |
1208304000000 | 98.47 |
1208390400000 | 99.11 |
1208476800000 | 100.58 |
1208736000000 | 99.86 |
1208822400000 | 99.01 |
1208908800000 | 99.59 |
1208995200000 | 100.52 |
1209081600000 | 100.54 |
1209340800000 | 101 |
1209427200000 | 100.21 |
1209513600000 | 101.06 |
1209600000000 | 101.91 |
1209686400000 | 102.52 |
1209945600000 | 99.86 |
1210032000000 | 99.65 |
1210118400000 | 100.23 |
1210204800000 | 98.93 |
1210291200000 | 98.68 |
1210550400000 | 98.17 |
1210636800000 | 98.77 |
1210723200000 | 98.59 |
1210809600000 | 99.32 |
1210896000000 | 100.07 |
1211155200000 | 100.73 |
1211241600000 | 98.56 |
1211328000000 | 97.51 |
1211414400000 | 97.53 |
1211500800000 | 96.58 |
1211760000000 | 96.33 |
1211846400000 | 96.75 |
1211932800000 | 97.05 |
1212019200000 | 97.76 |
1212105600000 | 97.49 |
1212364800000 | 97.72 |
1212451200000 | 97.65 |
1212537600000 | 97.62 |
1212624000000 | 97.17 |
1212710400000 | 95.87 |
1212969600000 | 94.64 |
1213056000000 | 94.67 |
1213142400000 | 93.72 |
1213228800000 | 93.24 |
1213315200000 | 93.82 |
1213574400000 | 93.84 |
1213660800000 | 93.64 |
1213747200000 | 93.04 |
1213833600000 | 92.48 |
1213920000000 | 91.07 |
1214179200000 | 90.98 |
1214265600000 | 89.33 |
1214352000000 | 90.88 |
1214438400000 | 89.29 |
1214524800000 | 87.73 |
1214784000000 | 87.76 |
1214870400000 | 86.82 |
1214956800000 | 86.04 |
1215043200000 | 86.54 |
1215129600000 | 85.7 |
1215388800000 | 86.24 |
1215475200000 | 84.95 |
1215561600000 | 85.16 |
1215648000000 | 84.96 |
1215734400000 | 84.86 |
1215993600000 | 84.68 |
1216080000000 | 82.54 |
1216166400000 | 83.29 |
1216252800000 | 84.88 |
1216339200000 | 84.29 |
1216598400000 | 85.54 |
1216684800000 | 85.75 |
1216771200000 | 88.58 |
1216857600000 | 88.98 |
1216944000000 | 88.64 |
1217203200000 | 88.18 |
1217289600000 | 88.37 |
1217376000000 | 89.23 |
1217462400000 | 89.09 |
1217548800000 | 88.69 |
1217808000000 | 88.21 |
1217894400000 | 88.3 |
1217980800000 | 89.83 |
1218067200000 | 89.52 |
1218153600000 | 91.35 |
1218412800000 | 92.22 |
1218499200000 | 92.43 |
1218585600000 | 92.3 |
1218672000000 | 92.77 |
1218758400000 | 92.95 |
1219017600000 | 91.9 |
1219104000000 | 91.09 |
1219190400000 | 91.61 |
1219276800000 | 90.22 |
1219363200000 | 91.07 |
1219622400000 | 91.13 |
1219708800000 | 91.04 |
1219795200000 | 92.05 |
1219881600000 | 92.7 |
1219968000000 | 93.01 |
1220227200000 | 91.93 |
1220313600000 | 91.47 |
1220400000000 | 91.11 |
1220486400000 | 90.56 |
1220572800000 | 89.94 |
1220832000000 | 93.44 |
1220918400000 | 92 |
1221004800000 | 92.24 |
1221091200000 | 90.02 |
1221177600000 | 89.76 |
1221436800000 | 86.96 |
1221523200000 | 84.51 |
1221609600000 | 82.99 |
1221696000000 | 80.5 |
1221782400000 | 84.13 |
1222041600000 | 83.61 |
1222128000000 | 81.96 |
1222214400000 | 82.22 |
1222300800000 | 82.8 |
1222387200000 | 82.36 |
1222646400000 | 79.96 |
1222732800000 | 82.75 |
1222819200000 | 83.33 |
1222905600000 | 82.54 |
1222992000000 | 82.17 |
1223251200000 | 78.89 |
1223337600000 | 77.36 |
1223424000000 | 73.28 |
1223510400000 | 72.76 |
1223596800000 | 71.14 |
1223856000000 | 73.95 |
1223942400000 | 76.83 |
1224028800000 | 73.22 |
1224115200000 | 70.92 |
1224201600000 | 70.45 |
1224460800000 | 72.49 |
1224547200000 | 71.63 |
1224633600000 | 69.39 |
1224720000000 | 68.42 |
1224806400000 | 66.89 |
1225065600000 | 65.64 |
1225152000000 | 68.06 |
1225238400000 | 67.69 |
1225324800000 | 70.74 |
1225411200000 | 72.63 |
1225670400000 | 74.19 |
1225756800000 | 75.23 |
1225843200000 | 74 |
1225929600000 | 71.88 |
1226016000000 | 72.86 |
1226275200000 | 73.17 |
1226361600000 | 72.7 |
1226448000000 | 71.11 |
1226534400000 | 71.34 |
1226620800000 | 70.69 |
1226880000000 | 70.54 |
1226966400000 | 69.54 |
1227052800000 | 68.51 |
1227139200000 | 66.24 |
1227225600000 | 66.79 |
1227484800000 | 66.51 |
1227571200000 | 66.31 |
1227657600000 | 67.85 |
1227744000000 | 69.13 |
1227830400000 | 69.6 |
1228089600000 | 68.78 |
1228176000000 | 67.84 |
1228262400000 | 68.15 |
1228348800000 | 67.55 |
1228435200000 | 67.69 |
1228694400000 | 68.96 |
1228780800000 | 69.3 |
1228867200000 | 70.49 |
1228953600000 | 69.72 |
1229040000000 | 67.84 |
1229299200000 | 66.72 |
1229385600000 | 67.24 |
1229472000000 | 65.86 |
1229558400000 | 66.26 |
1229644800000 | 68.23 |
1229904000000 | 65.62 |
1229990400000 | 63.79 |
1230076800000 | 63.71 |
1230508800000 | 62.71 |
1230595200000 | 65.36 |
1230681600000 | 66.49 |
1230854400000 | 66.62 |
1231113600000 | 69.64 |
1231200000000 | 71.82 |
1231286400000 | 71.53 |
1231372800000 | 67.96 |
1231459200000 | 68.71 |
1231718400000 | 68.47 |
1231804800000 | 69.59 |
1231891200000 | 69.66 |
1231977600000 | 67.42 |
1232064000000 | 67.25 |
1232323200000 | 67.57 |
1232409600000 | 66.74 |
1232496000000 | 67.06 |
1232582400000 | 66.87 |
1232668800000 | 67.47 |
1232928000000 | 65.77 |
1233014400000 | 65.8 |
1233100800000 | 65.98 |
1233187200000 | 66.35 |
1233273600000 | 67.46 |
1233532800000 | 67.37 |
1233619200000 | 67.99 |
1233705600000 | 68.68 |
1233792000000 | 69.22 |
1233878400000 | 70.57 |
1234137600000 | 69.35 |
1234224000000 | 69.83 |
1234310400000 | 70.87 |
1234396800000 | 69.82 |
1234483200000 | 70.91 |
1234742400000 | 71.18 |
1234828800000 | 70.38 |
1234915200000 | 70.44 |
1235001600000 | 70.05 |
1235088000000 | 69.01 |
1235347200000 | 69.18 |
1235433600000 | 68.42 |
1235520000000 | 69.2 |
1235606400000 | 69.18 |
1235692800000 | 69.76 |
1235952000000 | 67.97 |
1236038400000 | 68.66 |
1236124800000 | 70.2 |
1236211200000 | 71.23 |
1236297600000 | 70.99 |
1236556800000 | 70.86 |
1236643200000 | 71.97 |
1236729600000 | 72.62 |
1236816000000 | 72.76 |
1236902400000 | 73.64 |
1237161600000 | 74.14 |
1237248000000 | 75.01 |
1237334400000 | 74.55 |
1237420800000 | 71.64 |
1237507200000 | 72 |
1237766400000 | 74.45 |
1237852800000 | 75.67 |
1237939200000 | 76.73 |
1238025600000 | 77.32 |
1238112000000 | 78.35 |
1238371200000 | 76.3 |
1238457600000 | 76.51 |
1238544000000 | 78.7 |
1238630400000 | 80.61 |
1238716800000 | 81.24 |
1238976000000 | 82.56 |
1239062400000 | 82.42 |
1239148800000 | 81.33 |
1239235200000 | 84.22 |
1239667200000 | 86.18 |
1239753600000 | 86.48 |
1239840000000 | 87.86 |
1239926400000 | 86.38 |
1240185600000 | 86.45 |
1240272000000 | 87.26 |
1240358400000 | 87.81 |
1240444800000 | 87.97 |
1240531200000 | 87.49 |
1240790400000 | 86.01 |
1240876800000 | 84.91 |
1240963200000 | 85.35 |
1241049600000 | 89.99 |
1241136000000 | 90.16 |
1241395200000 | 93.6 |
1241481600000 | 92.86 |
1241568000000 | 95.31 |
1241654400000 | 95.33 |
1241740800000 | 95.5 |
1242000000000 | 95.3 |
1242086400000 | 93.49 |
1242172800000 | 93.89 |
1242259200000 | 93.04 |
1242345600000 | 93.9 |
1242604800000 | 95.64 |
1242691200000 | 96.63 |
1242777600000 | 95.99 |
1242864000000 | 95.4 |
1242950400000 | 94.5 |
1243209600000 | 94.61 |
1243296000000 | 93.89 |
1243382400000 | 96.24 |
1243468800000 | 96.15 |
1243555200000 | 94.95 |
1243814400000 | 97.51 |
1243900800000 | 95.95 |
1243987200000 | 96.27 |
1244073600000 | 95.5 |
1244160000000 | 96.96 |
1244419200000 | 95.6 |
1244505600000 | 92.78 |
1244592000000 | 93.74 |
1244678400000 | 94.59 |
1244764800000 | 94.27 |
1245024000000 | 93 |
1245110400000 | 92.58 |
1245196800000 | 92.17 |
1245283200000 | 90.64 |
1245369600000 | 92.32 |
1245628800000 | 92.22 |
1245715200000 | 90.43 |
1245801600000 | 92.31 |
1245888000000 | 93.79 |
1245974400000 | 93.25 |
1246233600000 | 92.93 |
1246320000000 | 93.71 |
1246406400000 | 94.38 |
1246492800000 | 95.51 |
1246579200000 | 95.67 |
1246838400000 | 95.67 |
1246924800000 | 95.53 |
1247011200000 | 95.73 |
1247097600000 | 95.98 |
1247184000000 | 95.78 |
1247443200000 | 93.54 |
1247529600000 | 95.04 |
1247616000000 | 96.52 |
1247702400000 | 97.2 |
1247788800000 | 98.19 |
1248048000000 | 99.58 |
1248134400000 | 99.82 |
1248220800000 | 99.92 |
1248307200000 | 100.68 |
1248393600000 | 101.06 |
1248652800000 | 101.65 |
1248739200000 | 103.01 |
1248825600000 | 103.05 |
1248912000000 | 103.16 |
1248998400000 | 103.29 |
1249257600000 | 102.99 |
1249344000000 | 102.56 |
1249430400000 | 102 |
1249516800000 | 102.03 |
1249603200000 | 103.29 |
1249862400000 | 103.72 |
1249948800000 | 103.82 |
1250035200000 | 103.33 |
1250121600000 | 104.02 |
1250208000000 | 104.9 |
1250467200000 | 103.53 |
1250553600000 | 102.48 |
1250640000000 | 101.42 |
1250726400000 | 101.57 |
1250812800000 | 101.39 |
1251072000000 | 102.99 |
1251158400000 | 102.86 |
1251244800000 | 102.81 |
1251331200000 | 102.29 |
1251417600000 | 102.52 |
1251676800000 | 102.77 |
1251763200000 | 103.99 |
1251849600000 | 104.21 |
1251936000000 | 105.35 |
1252022400000 | 106.42 |
1252281600000 | 106.23 |
1252368000000 | 106.12 |
1252454400000 | 105.33 |
1252540800000 | 106.06 |
1252627200000 | 106.47 |
1252886400000 | 105.28 |
1252972800000 | 106.32 |
1253059200000 | 107.55 |
1253145600000 | 107.49 |
1253232000000 | 108.1 |
1253491200000 | 108.44 |
1253577600000 | 108.01 |
1253664000000 | 107.98 |
1253750400000 | 108.15 |
1253836800000 | 108.42 |
1254096000000 | 108.39 |
1254182400000 | 109.76 |
1254268800000 | 109.95 |
1254355200000 | 110.57 |
1254441600000 | 109.28 |
1254700800000 | 110.16 |
1254787200000 | 110.26 |
1254873600000 | 111.53 |
1254960000000 | 111.11 |
1255046400000 | 111.36 |
1255305600000 | 111.63 |
1255392000000 | 111.48 |
1255478400000 | 111.87 |
1255564800000 | 111.29 |
1255651200000 | 111.71 |
1255910400000 | 111.99 |
1255996800000 | 111.8 |
1256083200000 | 110.69 |
1256169600000 | 109.51 |
1256256000000 | 109.89 |
1256515200000 | 110.17 |
1256601600000 | 110.43 |
1256688000000 | 109 |
1256774400000 | 108.49 |
1256860800000 | 108.3 |
1257120000000 | 107.09 |
1257206400000 | 107.65 |
1257292800000 | 108.17 |
1257379200000 | 107.93 |
1257465600000 | 108.6 |
1257724800000 | 109.31 |
1257811200000 | 109.83 |
1257897600000 | 110.62 |
1257984000000 | 110.52 |
1258070400000 | 110.83 |
1258329600000 | 111.59 |
1258416000000 | 112.08 |
1258502400000 | 111.31 |
1258588800000 | 110.93 |
1258675200000 | 110.6 |
1258934400000 | 110.21 |
1259020800000 | 110.56 |
1259107200000 | 110.47 |
1259193600000 | 110.12 |
1259280000000 | 108.89 |
1259539200000 | 109.04 |
1259625600000 | 109.89 |
1259712000000 | 110.56 |
1259798400000 | 110.45 |
1259884800000 | 111.4 |
1260144000000 | 111.93 |
1260230400000 | 111.93 |
1260316800000 | 111.58 |
1260403200000 | 111.55 |
1260489600000 | 113.31 |
1260748800000 | 113.44 |
1260835200000 | 114.04 |
1260921600000 | 113.77 |
1261008000000 | 114.88 |
1261094400000 | 115.54 |
1261353600000 | 115.07 |
1261440000000 | 116.16 |
1261526400000 | 115.74 |
1261612800000 | 116.4 |
1261958400000 | 116.94 |
1262044800000 | 117.08 |
1262131200000 | 118.15 |
1262217600000 | 118.52 |
1262563200000 | 119.18 |
1262649600000 | 119.62 |
1262736000000 | 120.56 |
1262822400000 | 120.29 |
1262908800000 | 120.86 |
1263168000000 | 119.71 |
1263254400000 | 119.41 |
1263340800000 | 119.2 |
1263427200000 | 119.93 |
1263513600000 | 120.62 |
1263772800000 | 120.59 |
1263859200000 | 121.59 |
1263945600000 | 121.99 |
1264032000000 | 121.41 |
1264118400000 | 118.95 |
1264377600000 | 118.32 |
1264464000000 | 117.37 |
1264550400000 | 116.93 |
1264636800000 | 118.35 |
1264723200000 | 118.87 |
1264982400000 | 118.88 |
1265068800000 | 118.51 |
1265155200000 | 119.5 |
1265241600000 | 118.59 |
1265328000000 | 117.02 |
1265587200000 | 117.1 |
1265673600000 | 117.95 |
1265760000000 | 118.89 |
1265846400000 | 120.49 |
1265932800000 | 120.36 |
1266192000000 | 120.6 |
1266278400000 | 120.06 |
1266364800000 | 121.54 |
1266451200000 | 121.83 |
1266537600000 | 122.65 |
1266796800000 | 122.23 |
1266883200000 | 122.02 |
1266969600000 | 121.27 |
1267056000000 | 121.4 |
1267142400000 | 121.54 |
1267401600000 | 124.39 |
1267488000000 | 124.53 |
1267574400000 | 124.09 |
1267660800000 | 124.75 |
1267747200000 | 125.65 |
1268006400000 | 126.18 |
1268092800000 | 127.07 |
1268179200000 | 127.1 |
1268265600000 | 126.8 |
1268352000000 | 126.11 |
1268611200000 | 126.04 |
1268697600000 | 125.84 |
1268784000000 | 127.49 |
1268870400000 | 129.01 |
1268956800000 | 129.33 |
1269216000000 | 129.01 |
1269302400000 | 129.47 |
1269388800000 | 130.96 |
1269475200000 | 130.92 |
1269561600000 | 130.21 |
1269820800000 | 130.94 |
1269907200000 | 131.91 |
1269993600000 | 131.13 |
1270080000000 | 132.28 |
1270512000000 | 135.07 |
1270598400000 | 136.28 |
1270684800000 | 135.03 |
1270771200000 | 134.97 |
1271030400000 | 133.61 |
1271116800000 | 133.26 |
1271203200000 | 134.14 |
1271289600000 | 135.08 |
1271376000000 | 134.05 |
1271635200000 | 132 |
1271721600000 | 133.93 |
1271808000000 | 134.92 |
1271894400000 | 135.45 |
1271980800000 | 135.13 |
1272240000000 | 136.71 |
1272326400000 | 135.77 |
1272412800000 | 135.72 |
1272499200000 | 136.62 |
1272585600000 | 136.63 |
1272844800000 | 137.34 |
1272931200000 | 137.01 |
1273017600000 | 136.11 |
1273104000000 | 135.07 |
1273190400000 | 134.1 |
1273449600000 | 136.43 |
1273536000000 | 137.38 |
1273622400000 | 138.77 |
1273708800000 | 140.64 |
1273795200000 | 140.93 |
1274054400000 | 140.09 |
1274140800000 | 139.76 |
1274227200000 | 138.05 |
1274313600000 | 134.82 |
1274400000000 | 131.99 |
1274659200000 | 133.97 |
1274745600000 | 131.55 |
1274832000000 | 134.4 |
1274918400000 | 136.06 |
1275004800000 | 136.03 |
1275264000000 | 138.08 |
1275350400000 | 136.27 |
1275436800000 | 137.48 |
1275523200000 | 139.46 |
1275609600000 | 140.01 |
1275868800000 | 138.7 |
1275955200000 | 138.84 |
1276041600000 | 138.38 |
1276128000000 | 139.55 |
1276214400000 | 140.72 |
1276473600000 | 140.35 |
1276560000000 | 141.28 |
1276646400000 | 141.26 |
1276732800000 | 141.57 |
1276819200000 | 142.4 |
1277078400000 | 145.19 |
1277164800000 | 145.27 |
1277251200000 | 145.09 |
1277337600000 | 143.6 |
1277424000000 | 143.36 |
1277683200000 | 143.88 |
1277769600000 | 143.5 |
1277856000000 | 141.75 |
1277942400000 | 138.99 |
1278028800000 | 138.5 |
1278288000000 | 139.67 |
1278374400000 | 140.24 |
1278460800000 | 140.65 |
1278547200000 | 141.17 |
1278633600000 | 142.71 |
1278892800000 | 142.83 |
1278979200000 | 142.5 |
1279065600000 | 142.59 |
1279152000000 | 140.79 |
1279238400000 | 139.73 |
1279497600000 | 139.61 |
1279584000000 | 141.34 |
1279670400000 | 142.21 |
1279756800000 | 142.16 |
1279843200000 | 144.23 |
1280102400000 | 143.88 |
1280188800000 | 143.65 |
1280275200000 | 143.5 |
1280361600000 | 143.31 |
1280448000000 | 144.56 |
1280707200000 | 144.96 |
1280793600000 | 144.95 |
1280880000000 | 146.09 |
1280966400000 | 146.24 |
1281052800000 | 145.44 |
1281312000000 | 146.34 |
1281398400000 | 147.02 |
1281484800000 | 147.14 |
1281571200000 | 147.4 |
1281657600000 | 149 |
1281916800000 | 148.62 |
1282003200000 | 149.21 |
1282089600000 | 149.76 |
1282176000000 | 149.68 |
1282262400000 | 151.7 |
1282521600000 | 152.58 |
1282608000000 | 151.16 |
1282694400000 | 150.14 |
1282780800000 | 149.43 |
1282867200000 | 150.76 |
1283126400000 | 151.24 |
1283212800000 | 150.83 |
1283299200000 | 151.65 |
1283385600000 | 152.01 |
1283472000000 | 152.7 |
1283731200000 | 153.11 |
1283817600000 | 154.12 |
1283904000000 | 153.78 |
1283990400000 | 154.69 |
1284076800000 | 155.52 |
1284336000000 | 156.1 |
1284422400000 | 155.97 |
1284508800000 | 155.68 |
1284595200000 | 154.42 |
1284681600000 | 155.41 |
1284940800000 | 155.23 |
1285027200000 | 154.77 |
1285113600000 | 151.97 |
1285200000000 | 152.52 |
1285286400000 | 151.29 |
1285545600000 | 152.54 |
1285632000000 | 151.92 |
1285718400000 | 152.45 |
1285804800000 | 152.52 |
1285891200000 | 152.25 |
1286150400000 | 152.43 |
1286236800000 | 151.86 |
1286323200000 | 153.18 |
1286409600000 | 152.73 |
1286496000000 | 152.04 |
1286755200000 | 152.86 |
1286841600000 | 152.56 |
1286928000000 | 153.11 |
1287014400000 | 153.22 |
1287100800000 | 153.79 |
1287360000000 | 152.68 |
1287446400000 | 153.17 |
1287532800000 | 151.97 |
1287619200000 | 152.31 |
1287705600000 | 153.12 |
1287964800000 | 154 |
1288051200000 | 155.39 |
1288137600000 | 155 |
1288224000000 | 154.49 |
1288310400000 | 155.03 |
1288569600000 | 156.46 |
1288656000000 | 155.2 |
1288742400000 | 155.67 |
1288828800000 | 154.84 |
1288915200000 | 157.41 |
1289174400000 | 158.45 |
1289260800000 | 159.37 |
1289347200000 | 161.44 |
1289433600000 | 160.58 |
1289520000000 | 158.49 |
1289779200000 | 158.25 |
1289865600000 | 158.67 |
1289952000000 | 158.16 |
1290038400000 | 158.49 |
1290124800000 | 158.37 |
1290384000000 | 159.01 |
1290470400000 | 158.9 |
1290556800000 | 159.43 |
1290643200000 | 160.18 |
1290729600000 | 160.44 |
1290988800000 | 162.21 |
1291075200000 | 162.92 |
1291161600000 | 164.75 |
1291248000000 | 165.08 |
1291334400000 | 163.5 |
1291593600000 | 165.49 |
1291680000000 | 165.39 |
1291766400000 | 165.99 |
1291852800000 | 167.37 |
1291939200000 | 166.25 |
1292198400000 | 164.69 |
1292284800000 | 165.33 |
1292371200000 | 166.15 |
1292457600000 | 167.81 |
1292544000000 | 168.5 |
1292803200000 | 168.52 |
1292889600000 | 169.6 |
1292976000000 | 170.5 |
1293062400000 | 171.53 |
1293148800000 | 171.34 |
1293408000000 | 171.34 |
1293494400000 | 172.16 |
1293580800000 | 172.93 |
1293667200000 | 171.79 |
1293753600000 | 170.42 |
1294012800000 | 173.25 |
1294099200000 | 173.29 |
1294185600000 | 174.78 |
1294272000000 | 175.79 |
1294358400000 | 175.39 |
1294617600000 | 175.07 |
1294704000000 | 175.68 |
1294790400000 | 175.36 |
1294876800000 | 172.53 |
1294963200000 | 171.44 |
1295222400000 | 171.79 |
1295308800000 | 170.35 |
1295395200000 | 169.13 |
1295481600000 | 168.57 |
1295568000000 | 165.81 |
1295827200000 | 164.42 |
1295913600000 | 164.33 |
1296000000000 | 163.89 |
1296086400000 | 163.28 |
1296172800000 | 163.2 |
1296432000000 | 161.59 |
1296518400000 | 161.24 |
1296604800000 | 161.55 |
1296691200000 | 162.92 |
1296777600000 | 163.82 |
1297036800000 | 164.15 |
1297123200000 | 163.05 |
1297209600000 | 161.91 |
1297296000000 | 160.71 |
1297382400000 | 160.21 |
1297641600000 | 161.53 |
1297728000000 | 160.53 |
1297814400000 | 161.47 |
1297900800000 | 160.78 |
1297987200000 | 161.4 |
1298246400000 | 161.29 |
1298332800000 | 158.94 |
1298419200000 | 156.98 |
1298505600000 | 155.65 |
1298592000000 | 157.09 |
1298851200000 | 157.44 |
1298937600000 | 157.9 |
1299024000000 | 156.92 |
1299110400000 | 157.59 |
1299196800000 | 158.27 |
1299456000000 | 157.36 |
1299542400000 | 158.66 |
1299628800000 | 158.59 |
1299715200000 | 158.44 |
1299801600000 | 157.2 |
1300060800000 | 156.28 |
1300147200000 | 153.25 |
1300233600000 | 154 |
1300320000000 | 152.96 |
1300406400000 | 152.59 |
1300665600000 | 153.61 |
1300752000000 | 154.19 |
1300838400000 | 155.91 |
1300924800000 | 156.19 |
1301011200000 | 157.57 |
1301270400000 | 157.35 |
1301356800000 | 158.49 |
1301443200000 | 159.94 |
1301529600000 | 159.98 |
1301616000000 | 161.99 |
1301875200000 | 161.6 |
1301961600000 | 162.07 |
1302048000000 | 162.37 |
1302134400000 | 163.04 |
1302220800000 | 161.91 |
1302480000000 | 161.4 |
1302566400000 | 158.83 |
1302652800000 | 159.37 |
1302739200000 | 159.75 |
1302825600000 | 159.94 |
1303084800000 | 161.52 |
1303171200000 | 160.13 |
1303257600000 | 160.75 |
1303344000000 | 161.44 |
1303776000000 | 161.08 |
1303862400000 | 161.86 |
1303948800000 | 160.71 |
1304035200000 | 160.89 |
1304294400000 | 160.55 |
1304380800000 | 159.87 |
1304467200000 | 158.56 |
1304553600000 | 160.65 |
1304640000000 | 161.97 |
1304899200000 | 164.62 |
1304985600000 | 164.41 |
1305072000000 | 164.85 |
1305158400000 | 164.64 |
1305244800000 | 164.3 |
1305504000000 | 162.91 |
1305590400000 | 162.87 |
1305676800000 | 163.12 |
1305763200000 | 162.84 |
1305849600000 | 163.63 |
1306108800000 | 162.87 |
1306195200000 | 163.01 |
1306281600000 | 162.75 |
1306368000000 | 163.53 |
1306454400000 | 163.15 |
1306713600000 | 163.35 |
1306800000000 | 164.62 |
1306886400000 | 164.63 |
1306972800000 | 164.43 |
1307059200000 | 163.26 |
1307318400000 | 162.39 |
1307404800000 | 162.25 |
1307491200000 | 162.37 |
1307577600000 | 162.81 |
1307664000000 | 163.09 |
1307923200000 | 162.01 |
1308009600000 | 162.11 |
1308096000000 | 164.4 |
1308182400000 | 163.25 |
1308268800000 | 162.7 |
1308528000000 | 161.71 |
1308614400000 | 162.66 |
1308700800000 | 161.81 |
1308787200000 | 163.24 |
1308873600000 | 163.47 |
1309132800000 | 161.77 |
1309219200000 | 161.68 |
1309305600000 | 162.89 |
1309392000000 | 163.51 |
1309478400000 | 164.93 |
1309737600000 | 165.44 |
1309824000000 | 166 |
1309910400000 | 167.05 |
1309996800000 | 167.18 |
1310083200000 | 168.2 |
1310342400000 | 169.23 |
1310428800000 | 167.43 |
1310515200000 | 167.42 |
1310601600000 | 167.37 |
1310688000000 | 168.04 |
1310947200000 | 167.82 |
1311033600000 | 166.71 |
1311120000000 | 167.73 |
1311206400000 | 166.34 |
1311292800000 | 167.23 |
1311552000000 | 167.05 |
1311638400000 | 166.56 |
1311724800000 | 167.13 |
1311811200000 | 168.17 |
1311897600000 | 166.86 |
1312156800000 | 169.5 |
1312243200000 | 167.71 |
1312329600000 | 164.6 |
1312416000000 | 163.5 |
1312502400000 | 158.39 |
1312761600000 | 152.25 |
1312848000000 | 149.69 |
1312934400000 | 152.24 |
1313020800000 | 159.69 |
1313107200000 | 154.32 |
1313366400000 | 154.67 |
1313452800000 | 155.69 |
1313539200000 | 156.22 |
1313625600000 | 155.14 |
1313712000000 | 152.54 |
1313971200000 | 152.83 |
1314057600000 | 154.49 |
1314144000000 | 153.8 |
1314230400000 | 153.54 |
1314316800000 | 153.28 |
1314576000000 | 154.86 |
1314662400000 | 156.27 |
1314748800000 | 159.12 |
1314835200000 | 160.86 |
1314921600000 | 159.91 |
1315180800000 | 157.9 |
1315267200000 | 157.62 |
1315353600000 | 159.87 |
1315440000000 | 160.45 |
1315526400000 | 161.43 |
1315785600000 | 160.44 |
1315872000000 | 158.3 |
1315958400000 | 156.77 |
1316044800000 | 156.89 |
1316131200000 | 158.97 |
1316390400000 | 157.14 |
1316476800000 | 155.97 |
1316563200000 | 154.56 |
1316649600000 | 149.83 |
1316736000000 | 146.52 |
1316995200000 | 145.57 |
1317081600000 | 149.16 |
1317168000000 | 149.11 |
1317254400000 | 147.83 |
1317340800000 | 148.97 |
1317600000000 | 146.93 |
1317686400000 | 144.96 |
1317772800000 | 146.55 |
1317859200000 | 148.24 |
1317945600000 | 149.32 |
1318204800000 | 149.1 |
1318291200000 | 149.99 |
1318377600000 | 149.68 |
1318464000000 | 151.16 |
1318550400000 | 150.17 |
1318809600000 | 152.3 |
1318896000000 | 151.12 |
1318982400000 | 150.87 |
1319068800000 | 149.26 |
1319155200000 | 148.3 |
1319414400000 | 150.78 |
1319500800000 | 151.07 |
1319587200000 | 152.18 |
1319673600000 | 152.66 |
1319760000000 | 154.47 |
1320019200000 | 155.97 |
1320105600000 | 155.75 |
1320192000000 | 155.08 |
1320278400000 | 155.9 |
1320364800000 | 156.6 |
1320624000000 | 156.94 |
1320710400000 | 157.33 |
1320796800000 | 158.4 |
1320883200000 | 156.11 |
1320969600000 | 156.21 |
1321228800000 | 157.62 |
1321315200000 | 158.36 |
1321401600000 | 158.41 |
1321488000000 | 157.97 |
1321574400000 | 155.78 |
1321833600000 | 153.23 |
1321920000000 | 152.75 |
1322006400000 | 152.29 |
1322092800000 | 153.59 |
1322179200000 | 153.09 |
1322438400000 | 154.35 |
1322524800000 | 155.12 |
1322611200000 | 157.06 |
1322697600000 | 159.9 |
1322784000000 | 160.95 |
1323043200000 | 160.91 |
1323129600000 | 161.14 |
1323216000000 | 161.95 |
1323302400000 | 161.98 |
1323388800000 | 160.38 |
1323648000000 | 161.37 |
1323734400000 | 162 |
1323820800000 | 162.24 |
1323907200000 | 161.59 |
1323993600000 | 161.68 |
1324252800000 | 160.21 |
1324339200000 | 159.67 |
1324425600000 | 163.46 |
1324512000000 | 163.02 |
1324598400000 | 164.82 |
1324944000000 | 163.96 |
1325030400000 | 164.43 |
1325116800000 | 165.22 |
1325203200000 | 164.75 |
1325462400000 | 163.87 |
1325548800000 | 164.81 |
1325635200000 | 167.56 |
1325721600000 | 169.11 |
1325808000000 | 169.63 |
1326067200000 | 170.22 |
1326153600000 | 172.51 |
1326240000000 | 173.93 |
1326326400000 | 172.87 |
1326412800000 | 174.27 |
1326672000000 | 173.72 |
1326758400000 | 175.35 |
1326844800000 | 175.05 |
1326931200000 | 174.89 |
1327017600000 | 174.92 |
1327276800000 | 173.65 |
1327363200000 | 174.53 |
1327449600000 | 174.75 |
1327536000000 | 174.25 |
1327622400000 | 174.68 |
1327881600000 | 176.27 |
1327968000000 | 178.94 |
1328054400000 | 178.74 |
1328140800000 | 181.46 |
1328227200000 | 183.02 |
1328486400000 | 183.25 |
1328572800000 | 181.83 |
1328659200000 | 183.55 |
1328745600000 | 183.22 |
1328832000000 | 183.75 |
1329091200000 | 184.92 |
1329177600000 | 185.44 |
1329264000000 | 188.92 |
1329350400000 | 187.57 |
1329436800000 | 187.47 |
1329696000000 | 187.33 |
1329782400000 | 187.32 |
1329868800000 | 187.84 |
1329955200000 | 186.17 |
1330041600000 | 185.02 |
1330300800000 | 184.92 |
1330387200000 | 185.88 |
1330473600000 | 189.2 |
1330560000000 | 190.18 |
1330646400000 | 191.99 |
1330905600000 | 189.19 |
1330992000000 | 188.87 |
1331078400000 | 188.41 |
1331164800000 | 188.18 |
1331251200000 | 191.44 |
1331510400000 | 189.14 |
1331596800000 | 191.38 |
1331683200000 | 193.32 |
1331769600000 | 192.15 |
1331856000000 | 189.92 |
1332115200000 | 189.21 |
1332201600000 | 188.47 |
1332288000000 | 188.98 |
1332374400000 | 188.25 |
1332460800000 | 187.57 |
1332720000000 | 187.16 |
1332806400000 | 188.35 |
1332892800000 | 187.89 |
1332979200000 | 186.03 |
1333065600000 | 186.79 |
1333324800000 | 188.36 |
1333411200000 | 187.9 |
1333497600000 | 189.17 |
1333584000000 | 188.81 |
1334016000000 | 186.5 |
1334102400000 | 185.63 |
1334188800000 | 186.04 |
1334275200000 | 187.64 |
1334534400000 | 187.06 |
1334620800000 | 185.55 |
1334707200000 | 185.71 |
1334793600000 | 185.19 |
1334880000000 | 184.39 |
1335139200000 | 184.52 |
1335225600000 | 184.24 |
1335312000000 | 185.24 |
1335398400000 | 185.58 |
1335484800000 | 186.31 |
1335744000000 | 187.66 |
1335830400000 | 187.55 |
1335916800000 | 189.88 |
1336003200000 | 189.45 |
1336089600000 | 189.56 |
1336348800000 | 189.53 |
1336435200000 | 189.78 |
1336521600000 | 188.12 |
1336608000000 | 188.38 |
1336694400000 | 187.73 |
1336953600000 | 185.71 |
1337040000000 | 185.71 |
1337126400000 | 183.95 |
1337212800000 | 184.15 |
1337299200000 | 181.31 |
1337558400000 | 180.76 |
1337644800000 | 181.99 |
1337731200000 | 181.07 |
1337817600000 | 181.57 |
1337904000000 | 182.86 |
1338163200000 | 183.88 |
1338249600000 | 185.19 |
1338336000000 | 184.66 |
1338422400000 | 186 |
1338508800000 | 183.49 |
1338768000000 | 180.27 |
1338854400000 | 181.17 |
1338940800000 | 183.43 |
1339027200000 | 183.29 |
1339113600000 | 184.08 |
1339372800000 | 184.81 |
1339459200000 | 185.13 |
1339545600000 | 184.14 |
1339632000000 | 182.86 |
1339718400000 | 183.45 |
1339977600000 | 186.18 |
1340064000000 | 186.63 |
1340150400000 | 187.17 |
1340236800000 | 186.93 |
1340323200000 | 185.73 |
1340582400000 | 184.96 |
1340668800000 | 186.15 |
1340755200000 | 187.89 |
1340841600000 | 187.29 |
1340928000000 | 188.12 |
1341187200000 | 191.03 |
1341273600000 | 192.62 |
1341360000000 | 194.02 |
1341446400000 | 195.91 |
1341532800000 | 195.62 |
1341792000000 | 195.21 |
1341878400000 | 196.6 |
1341964800000 | 197.01 |
1342051200000 | 195.69 |
1342137600000 | 196.52 |
1342396800000 | 197.34 |
1342483200000 | 199.06 |
1342569600000 | 198.73 |
1342656000000 | 199.43 |
1342742400000 | 200.26 |
1343001600000 | 197.78 |
1343088000000 | 198.28 |
1343174400000 | 197.42 |
1343260800000 | 195.93 |
1343347200000 | 198.12 |
1343606400000 | 200.95 |
1343692800000 | 200.85 |
1343779200000 | 201.16 |
1343865600000 | 202.12 |
1343952000000 | 201.36 |
1344211200000 | 201.91 |
1344297600000 | 201.72 |
1344384000000 | 203.67 |
1344470400000 | 205.6 |
1344556800000 | 205.55 |
1344816000000 | 204.05 |
1344902400000 | 205.54 |
1344988800000 | 206.11 |
1345075200000 | 205.4 |
1345161600000 | 205.83 |
1345420800000 | 204.91 |
1345507200000 | 204.13 |
1345593600000 | 204.07 |
1345680000000 | 202.8 |
1345766400000 | 202.86 |
1346025600000 | 202.43 |
1346112000000 | 201.13 |
1346198400000 | 200.7 |
1346284800000 | 199.76 |
1346371200000 | 198.52 |
1346630400000 | 199.78 |
1346716800000 | 199.71 |
1346803200000 | 198.53 |
1346889600000 | 199.51 |
1346976000000 | 198.72 |
1347235200000 | 199.43 |
1347321600000 | 198.51 |
1347408000000 | 197.47 |
1347494400000 | 197.68 |
1347580800000 | 198.04 |
1347840000000 | 198.03 |
1347926400000 | 198.71 |
1348012800000 | 199.63 |
1348099200000 | 199.51 |
1348185600000 | 199.79 |
1348444800000 | 199.79 |
1348531200000 | 198.91 |
1348617600000 | 199.34 |
1348704000000 | 199.97 |
1348790400000 | 200.95 |
1349049600000 | 200.5 |
1349136000000 | 200.41 |
1349222400000 | 200.25 |
1349308800000 | 199.23 |
1349395200000 | 198.88 |
1349654400000 | 198.95 |
1349740800000 | 200.45 |
1349827200000 | 200.5 |
1349913600000 | 200.41 |
1350000000000 | 200.37 |
1350259200000 | 200.57 |
1350345600000 | 200.66 |
1350432000000 | 200.02 |
1350518400000 | 200.31 |
1350604800000 | 200.31 |
1350864000000 | 199.69 |
1350950400000 | 199.94 |
1351036800000 | 199.76 |
1351123200000 | 200.58 |
1351209600000 | 199.83 |
1351468800000 | 199.37 |
1351555200000 | 199.04 |
1351641600000 | 199.27 |
1351728000000 | 200.35 |
1351814400000 | 201.69 |
1352073600000 | 202.57 |
1352160000000 | 202.56 |
1352246400000 | 203.05 |
1352332800000 | 202.49 |
1352419200000 | 202.61 |
1352678400000 | 202.16 |
1352764800000 | 201.11 |
1352851200000 | 200.05 |
1352937600000 | 198.75 |
1353024000000 | 199.67 |
1353283200000 | 199.59 |
1353369600000 | 199.9 |
1353456000000 | 199.25 |
1353542400000 | 198.59 |
1353628800000 | 198.73 |
1353888000000 | 198.74 |
1353974400000 | 199.09 |
1354060800000 | 199.07 |
1354147200000 | 199.88 |
1354233600000 | 199.96 |
1354492800000 | 199.19 |
1354579200000 | 199.25 |
1354665600000 | 200.32 |
1354752000000 | 202.61 |
1354838400000 | 203.63 |
1355097600000 | 204.18 |
1355184000000 | 203.98 |
1355270400000 | 204.9 |
1355356800000 | 204.58 |
1355443200000 | 204.81 |
1355702400000 | 204.02 |
1355788800000 | 204.36 |
1355875200000 | 204.83 |
1355961600000 | 205.28 |
1356048000000 | 205.16 |
1356307200000 | 205 |
1356566400000 | 206.38 |
1356652800000 | 207.35 |
1356912000000 | 207.99 |
1357084800000 | 209.51 |
1357171200000 | 213.12 |
1357257600000 | 213.66 |
1357516800000 | 213.02 |
1357603200000 | 213.63 |
1357689600000 | 214.49 |
1357776000000 | 212.21 |
1357862400000 | 209.9 |
1358121600000 | 210.73 |
1358208000000 | 210.61 |
1358294400000 | 211.26 |
1358380800000 | 210.32 |
1358467200000 | 212.73 |
1358726400000 | 211.98 |
1358812800000 | 212.46 |
1358899200000 | 212.6 |
1358985600000 | 211.1 |
1359072000000 | 209.54 |
1359331200000 | 208.24 |
1359417600000 | 208.6 |
1359504000000 | 207 |
1359590400000 | 207.3 |
1359676800000 | 206.45 |
1359936000000 | 208.69 |
1360022400000 | 208.58 |
1360108800000 | 208.02 |
1360195200000 | 209.86 |
1360281600000 | 209.7 |
1360540800000 | 209.54 |
1360627200000 | 208.23 |
1360713600000 | 209.95 |
1360800000000 | 211.28 |
1360886400000 | 210.76 |
1361145600000 | 210.09 |
1361232000000 | 209.65 |
1361318400000 | 209.39 |
1361404800000 | 209.62 |
1361491200000 | 210.64 |
1361750400000 | 210.32 |
1361836800000 | 211.44 |
1361923200000 | 211.36 |
1362009600000 | 213.58 |
1362096000000 | 214.95 |
1362355200000 | 213.26 |
1362441600000 | 213.95 |
1362528000000 | 215.7 |
1362614400000 | 214.44 |
1362700800000 | 217.22 |
1362960000000 | 216.69 |
1363046400000 | 215.65 |
1363132800000 | 215.54 |
1363219200000 | 214.72 |
1363305600000 | 212.54 |
1363564800000 | 212.89 |
1363651200000 | 213.66 |
1363737600000 | 212.91 |
1363824000000 | 213.34 |
1363910400000 | 211.43 |
1364169600000 | 214.7 |
1364256000000 | 216.38 |
1364342400000 | 217.68 |
1364428800000 | 217.15 |
1364860800000 | 218.02 |
1364947200000 | 217.58 |
1365033600000 | 216.84 |
1365120000000 | 213.15 |
1365379200000 | 212.84 |
1365465600000 | 213.34 |
1365552000000 | 214.04 |
1365638400000 | 214.69 |
1365724800000 | 214.54 |
1365984000000 | 212.71 |
1366070400000 | 212.53 |
1366156800000 | 213.92 |
1366243200000 | 213.07 |
1366329600000 | 214.75 |
1366588800000 | 215.88 |
1366675200000 | 216 |
1366761600000 | 217.91 |
1366848000000 | 219.74 |
1366934400000 | 219.06 |
1367193600000 | 219.16 |
1367280000000 | 219.05 |
1367366400000 | 218.57 |
1367452800000 | 221.37 |
1367539200000 | 221.25 |
1367798400000 | 223.37 |
1367884800000 | 223.73 |
1367971200000 | 224.43 |
1368057600000 | 225.84 |
1368144000000 | 226.5 |
1368403200000 | 225.5 |
1368489600000 | 225.66 |
1368576000000 | 227.71 |
1368662400000 | 226.68 |
1368748800000 | 228.04 |
1369008000000 | 226.91 |
1369094400000 | 226.88 |
1369180800000 | 226.86 |
1369267200000 | 223.17 |
1369353600000 | 222.46 |
1369612800000 | 222.23 |
1369699200000 | 223.08 |
1369785600000 | 219.72 |
1369872000000 | 215.68 |
1369958400000 | 215.72 |
1370217600000 | 213.23 |
1370304000000 | 214.44 |
1370390400000 | 212.41 |
1370476800000 | 209.2 |
1370563200000 | 209.5 |
1370822400000 | 208.12 |
1370908800000 | 204.07 |
1370995200000 | 203.56 |
1371081600000 | 202.64 |
1371168000000 | 203.86 |
1371427200000 | 204.74 |
1371513600000 | 203.18 |
1371600000000 | 202.4 |
1371686400000 | 199.63 |
1371772800000 | 197.44 |
1372032000000 | 196.32 |
1372118400000 | 196.57 |
1372204800000 | 200.48 |
1372291200000 | 202.06 |
1372377600000 | 205.61 |
1372636800000 | 204.7 |
1372723200000 | 203.64 |
1372809600000 | 201.32 |
1372896000000 | 203.43 |
1372982400000 | 204.42 |
1373241600000 | 202.34 |
1373328000000 | 204.18 |
1373414400000 | 203.59 |
1373500800000 | 204.42 |
1373587200000 | 205.26 |
1373846400000 | 207.24 |
1373932800000 | 206.77 |
1374019200000 | 209.11 |
1374105600000 | 208.95 |
1374192000000 | 207.4 |
1374451200000 | 207.56 |
1374537600000 | 210.07 |
1374624000000 | 209.37 |
1374710400000 | 208.11 |
1374796800000 | 206.82 |
1375056000000 | 205.82 |
1375142400000 | 205.68 |
1375228800000 | 204.2 |
1375315200000 | 205.57 |
1375401600000 | 204.97 |
1375660800000 | 206.86 |
1375747200000 | 204.03 |
1375833600000 | 202.53 |
1375920000000 | 203.2 |
1376006400000 | 204.38 |
1376265600000 | 206.53 |
1376352000000 | 208.41 |
1376438400000 | 207.55 |
1376524800000 | 206.33 |
1376611200000 | 204.98 |
1376870400000 | 203.26 |
1376956800000 | 199.71 |
1377043200000 | 199.41 |
1377129600000 | 199.98 |
1377216000000 | 200.19 |
1377475200000 | 201.15 |
1377561600000 | 197.74 |
1377648000000 | 197.11 |
1377734400000 | 200.33 |
1377820800000 | 202.92 |
1378080000000 | 204.93 |
1378166400000 | 205.24 |
1378252800000 | 204.76 |
1378339200000 | 207.4 |
1378425600000 | 208.2 |
1378684800000 | 208.98 |
1378771200000 | 210.53 |
1378857600000 | 210.65 |
1378944000000 | 211.05 |
1379030400000 | 210.42 |
1379289600000 | 210.89 |
1379376000000 | 211.2 |
1379462400000 | 210.81 |
1379548800000 | 210.76 |
1379635200000 | 210.46 |
1379894400000 | 211.38 |
1379980800000 | 210.96 |
1380067200000 | 210.13 |
1380153600000 | 209.61 |
1380240000000 | 208.49 |
1380499200000 | 207.5 |
1380585600000 | 208.35 |
1380672000000 | 207.64 |
1380758400000 | 209.48 |
1380844800000 | 210.28 |
1381104000000 | 210.28 |
1381190400000 | 209.67 |
1381276800000 | 209.72 |
1381363200000 | 210.56 |
1381449600000 | 210.46 |
1381708800000 | 209.41 |
1381795200000 | 212.19 |
1381881600000 | 212.87 |
1381968000000 | 210.52 |
1382054400000 | 211.38 |
1382313600000 | 211.31 |
1382400000000 | 209.33 |
1382486400000 | 208.05 |
1382572800000 | 207.61 |
1382659200000 | 207.35 |
1382918400000 | 208.05 |
1383004800000 | 208.33 |
1383091200000 | 209.34 |
1383177600000 | 211.19 |
1383264000000 | 210.91 |
1383523200000 | 209.74 |
1383609600000 | 208.68 |
1383696000000 | 207.64 |
1383782400000 | 209.64 |
1383868800000 | 208.4 |
1384128000000 | 206.41 |
1384214400000 | 205.36 |
1384300800000 | 203.86 |
1384387200000 | 204.55 |
1384473600000 | 206.2 |
1384732800000 | 207.07 |
1384819200000 | 207.33 |
1384905600000 | 207.69 |
1384992000000 | 205.4 |
1385078400000 | 205.03 |
1385337600000 | 205.67 |
1385424000000 | 204.93 |
1385510400000 | 205.15 |
1385596800000 | 205.65 |
1385683200000 | 206.49 |
1385942400000 | 207.02 |
1386028800000 | 205.13 |
1386115200000 | 204.65 |
1386201600000 | 203.41 |
1386288000000 | 203.61 |
1386547200000 | 204.41 |
1386633600000 | 203.6 |
1386720000000 | 201.89 |
1386806400000 | 200.97 |
1386892800000 | 201.56 |
1387152000000 | 200.47 |
1387238400000 | 201.02 |
1387324800000 | 200.57 |
1387411200000 | 201.57 |
1387497600000 | 201.44 |
1387756800000 | 201.21 |
1387843200000 | 202.46 |
1388102400000 | 201.37 |
1388361600000 | 201.75 |
1388448000000 | 202.57 |
1388620800000 | 203.52 |
1388707200000 | 202.91 |
1388966400000 | 200.84 |
1389052800000 | 201.77 |
1389139200000 | 202.03 |
1389225600000 | 200.72 |
1389312000000 | 200.7 |
1389571200000 | 201.64 |
1389657600000 | 200.7 |
1389744000000 | 201.98 |
1389830400000 | 201.61 |
1389916800000 | 201.78 |
1390176000000 | 201.15 |
1390262400000 | 201.7 |
1390348800000 | 201.96 |
1390435200000 | 198.07 |
1390521600000 | 195.75 |
1390780800000 | 193.23 |
1390867200000 | 193.94 |
1390953600000 | 193.71 |
1391040000000 | 194.99 |
1391126400000 | 196.16 |
1391385600000 | 194.52 |
1391472000000 | 194.05 |
1391558400000 | 192.83 |
1391644800000 | 193.97 |
1391731200000 | 194.82 |
1391990400000 | 194.34 |
1392076800000 | 195.59 |
1392163200000 | 198.85 |
1392249600000 | 196.17 |
1392336000000 | 196.85 |
1392595200000 | 197.65 |
1392681600000 | 196.76 |
1392768000000 | 196.99 |
1392854400000 | 196.58 |
1392940800000 | 196.93 |
1393200000000 | 197.38 |
1393286400000 | 197.17 |
1393372800000 | 198.03 |
1393459200000 | 198.69 |
1393545600000 | 197.61 |
1393804800000 | 195.35 |
1393891200000 | 196.69 |
1393977600000 | 197.69 |
1394064000000 | 198.01 |
1394150400000 | 196.6 |
1394409600000 | 195.38 |
1394496000000 | 196.1 |
1394582400000 | 193.98 |
1394668800000 | 194.3 |
1394755200000 | 193.13 |
1395014400000 | 194.34 |
1395100800000 | 195.41 |
1395187200000 | 194.7 |
1395273600000 | 195.08 |
1395360000000 | 195.43 |
1395619200000 | 197.06 |
1395705600000 | 199.33 |
1395792000000 | 200.26 |
1395878400000 | 202.36 |
1395964800000 | 203.01 |
1396224000000 | 204.57 |
1396310400000 | 204.72 |
1396396800000 | 205.59 |
1396483200000 | 205.83 |
1396569600000 | 206.81 |
1396828800000 | 206.63 |
1396915200000 | 206.87 |
1397001600000 | 207.59 |
1397088000000 | 208.39 |
1397174400000 | 207.27 |
1397433600000 | 206.86 |
1397520000000 | 205.82 |
1397606400000 | 206.72 |
1397692800000 | 207.23 |
1398124800000 | 207.39 |
1398211200000 | 205.63 |
1398297600000 | 205.3 |
1398384000000 | 202.42 |
1398643200000 | 203.28 |
1398729600000 | 205.27 |
1398816000000 | 204.23 |
1398902400000 | 204.35 |
1398988800000 | 206.22 |
1399248000000 | 205.76 |
1399334400000 | 205.32 |
1399420800000 | 205.77 |
1399507200000 | 208.37 |
1399593600000 | 209.36 |
1399852800000 | 209.35 |
1399939200000 | 210.55 |
1400025600000 | 211.62 |
1400112000000 | 210.9 |
1400198400000 | 211.57 |
1400457600000 | 212.1 |
1400544000000 | 210.94 |
1400630400000 | 211.55 |
1400716800000 | 213.78 |
1400803200000 | 214.55 |
1401062400000 | 214.51 |
1401148800000 | 213.89 |
1401235200000 | 215.3 |
1401321600000 | 216.01 |
1401408000000 | 214.31 |
1401667200000 | 214.98 |
1401753600000 | 214.94 |
1401840000000 | 214.52 |
1401926400000 | 215.76 |
1402012800000 | 216.4 |
1402272000000 | 217.58 |
1402358400000 | 219.24 |
1402444800000 | 219.19 |
1402531200000 | 219.33 |
1402617600000 | 219.27 |
1402876800000 | 218.4 |
1402963200000 | 218.22 |
1403049600000 | 218.24 |
1403136000000 | 218.63 |
1403222400000 | 218.7 |
1403481600000 | 217.92 |
1403568000000 | 218.57 |
1403654400000 | 217.28 |
1403740800000 | 218.75 |
1403827200000 | 218.01 |
1404086400000 | 218.11 |
1404172800000 | 218.6 |
1404259200000 | 219.66 |
1404345600000 | 220.56 |
1404432000000 | 221.69 |
1404691200000 | 221.54 |
1404777600000 | 222.27 |
1404864000000 | 221.78 |
1404950400000 | 222.73 |
1405036800000 | 221.83 |
1405296000000 | 222.63 |
1405382400000 | 223.6 |
1405468800000 | 224.66 |
1405555200000 | 224.88 |
1405641600000 | 224.52 |
1405900800000 | 224.75 |
1405987200000 | 227.5 |
1406073600000 | 228.55 |
1406160000000 | 229.68 |
1406246400000 | 230.11 |
1406505600000 | 230.36 |
1406592000000 | 230.31 |
1406678400000 | 231.11 |
1406764800000 | 229.35 |
1406851200000 | 227.95 |
1407110400000 | 230.03 |
1407196800000 | 229.14 |
1407283200000 | 228.67 |
1407369600000 | 228.56 |
1407456000000 | 226.69 |
1407715200000 | 229.74 |
1407801600000 | 230.29 |
1407888000000 | 231.5 |
1407974400000 | 231.65 |
1408060800000 | 231.98 |
1408320000000 | 232.41 |
1408406400000 | 234.5 |
1408492800000 | 235.24 |
1408579200000 | 235.1 |
1408665600000 | 237.25 |
1408924800000 | 238.54 |
1409011200000 | 239.09 |
1409097600000 | 240.73 |
1409184000000 | 240.15 |
1409270400000 | 240.48 |
1409529600000 | 241.89 |
1409616000000 | 240.9 |
1409702400000 | 243.32 |
1409788800000 | 246.98 |
1409875200000 | 246.55 |
1410134400000 | 246.85 |
1410220800000 | 246.58 |
1410307200000 | 244.72 |
1410393600000 | 243.16 |
1410480000000 | 241.91 |
1410739200000 | 240.35 |
1410825600000 | 239.09 |
1410912000000 | 240.47 |
1410998400000 | 240.22 |
1411084800000 | 242.15 |
1411344000000 | 239.62 |
1411430400000 | 237.7 |
1411516800000 | 239.9 |
1411603200000 | 239.23 |
1411689600000 | 239.6 |
1411948800000 | 237.21 |
1412035200000 | 238.11 |
1412121600000 | 238.01 |
1412208000000 | 236.01 |
1412294400000 | 239.54 |
1412553600000 | 239.87 |
1412640000000 | 238.87 |
1412726400000 | 236.45 |
1412812800000 | 237.89 |
1412899200000 | 237.46 |
1413158400000 | 234.6 |
1413244800000 | 235.51 |
1413331200000 | 231.83 |
1413417600000 | 230 |
1413504000000 | 230.28 |
1413763200000 | 231.31 |
1413849600000 | 233.02 |
1413936000000 | 234.52 |
1414022400000 | 234.59 |
1414108800000 | 234.07 |
1414368000000 | 232.86 |
1414454400000 | 234.9 |
1414540800000 | 237.62 |
1414627200000 | 240.36 |
1414713600000 | 243.38 |
1414972800000 | 243.77 |
1415059200000 | 241.49 |
1415145600000 | 241.57 |
1415232000000 | 241.55 |
1415318400000 | 241.62 |
1415577600000 | 242.57 |
1415664000000 | 242.47 |
1415750400000 | 242 |
1415836800000 | 242.18 |
1415923200000 | 241.91 |
1416182400000 | 241.03 |
1416268800000 | 240.12 |
1416355200000 | 240.25 |
1416441600000 | 240.4 |
1416528000000 | 244.2 |
1416787200000 | 245.39 |
1416873600000 | 244.48 |
1416960000000 | 244.35 |
1417046400000 | 245.11 |
1417132800000 | 244.69 |
1417392000000 | 240.39 |
1417478400000 | 242.85 |
1417564800000 | 245.1 |
1417651200000 | 243.47 |
1417737600000 | 246.09 |
1417996800000 | 245.45 |
1418083200000 | 240.57 |
1418169600000 | 240.04 |
1418256000000 | 238.46 |
1418342400000 | 236.06 |
1418601600000 | 234.3 |
1418688000000 | 231.25 |
1418774400000 | 233.94 |
1418860800000 | 239.06 |
1418947200000 | 239.69 |
1419206400000 | 242.05 |
1419292800000 | 242.96 |
1419379200000 | 242.62 |
1419811200000 | 245 |
1419897600000 | 244.84 |
1419984000000 | 247.13 |
1420156800000 | 248.3 |
1420416000000 | 247.38 |
1420502400000 | 246.17 |
1420588800000 | 248.76 |
1420675200000 | 252.3 |
1420761600000 | 251.81 |
1421020800000 | 251.15 |
1421107200000 | 253.54 |
1421193600000 | 252.3 |
1421280000000 | 256.01 |
1421366400000 | 257.23 |
1421625600000 | 252.8 |
1421712000000 | 255.05 |
1421798400000 | 258.3 |
1421884800000 | 265.03 |
1421971200000 | 270.85 |
1422230400000 | 270.05 |
1422316800000 | 266.73 |
1422403200000 | 268.1 |
1422489600000 | 266.03 |
1422576000000 | 265.78 |
1422835200000 | 264.3 |
1422921600000 | 264.64 |
1423008000000 | 266.87 |
1423094400000 | 266.77 |
1423180800000 | 268.24 |
1423440000000 | 266.49 |
1423526400000 | 266.35 |
1423612800000 | 265.61 |
1423699200000 | 265.89 |
1423785600000 | 267.76 |
1424044800000 | 267.18 |
1424131200000 | 266.73 |
1424217600000 | 267.04 |
1424304000000 | 266.78 |
1424390400000 | 267.41 |
1424649600000 | 267.44 |
1424736000000 | 268.99 |
1424822400000 | 269.68 |
1424908800000 | 273.84 |
1424995200000 | 272.91 |
1425254400000 | 272.87 |
1425340800000 | 271.76 |
1425427200000 | 273.78 |
1425513600000 | 273.94 |
1425600000000 | 277.43 |
1425859200000 | 276.28 |
1425945600000 | 276.29 |
1426032000000 | 278.21 |
1426118400000 | 279.45 |
1426204800000 | 281.1 |
1426464000000 | 279.48 |
1426550400000 | 279.78 |
1426636800000 | 280.73 |
1426723200000 | 283.26 |
1426809600000 | 279.33 |
1427068800000 | 277.35 |
1427155200000 | 279.56 |
1427241600000 | 276.7 |
1427328000000 | 277.97 |
1427414400000 | 277.61 |
1427673600000 | 280.13 |
1427760000000 | 283.26 |
1427846400000 | 282.71 |
1427932800000 | 282.21 |
1428364800000 | 288.26 |
1428451200000 | 291.61 |
1428537600000 | 294.79 |
1428624000000 | 296.18 |
1428883200000 | 298.17 |
1428969600000 | 295.17 |
1429056000000 | 295.87 |
1429142400000 | 296.35 |
1429228800000 | 293.83 |
1429488000000 | 293.6 |
1429574400000 | 294.23 |
1429660800000 | 296.52 |
1429747200000 | 296.57 |
1429833600000 | 297.74 |
1430092800000 | 300.65 |
1430179200000 | 298.85 |
1430265600000 | 294.12 |
1430352000000 | 291.38 |
1430438400000 | 290.67 |
1430697600000 | 291.71 |
1430784000000 | 290.37 |
1430870400000 | 286.34 |
1430956800000 | 284.1 |
1431043200000 | 286.9 |
1431302400000 | 287.92 |
1431388800000 | 285.11 |
1431475200000 | 284.01 |
1431561600000 | 282.94 |
1431648000000 | 282.48 |
1431907200000 | 284.45 |
1431993600000 | 290.59 |
1432080000000 | 290.3 |
1432166400000 | 288.16 |
1432252800000 | 290.94 |
1432512000000 | 290.89 |
1432598400000 | 291.5 |
1432684800000 | 293.17 |
1432771200000 | 290.41 |
1432857600000 | 289.11 |
1433116800000 | 289.96 |
1433203200000 | 282.35 |
1433289600000 | 279.28 |
1433376000000 | 275.34 |
1433462400000 | 278.12 |
1433721600000 | 274.1 |
1433808000000 | 268.97 |
1433894400000 | 271.33 |
1433980800000 | 272.35 |
1434067200000 | 270.59 |
1434326400000 | 269.25 |
1434412800000 | 269.14 |
1434499200000 | 268.63 |
1434585600000 | 267.05 |
1434672000000 | 267.36 |
1434931200000 | 268.52 |
1435017600000 | 272.85 |
1435104000000 | 272.8 |
1435190400000 | 273.3 |
1435276800000 | 273.91 |
1435536000000 | 270 |
1435622400000 | 272.72 |
1435708800000 | 274.47 |
1435795200000 | 274.43 |
1435881600000 | 274.14 |
1436140800000 | 271.98 |
1436227200000 | 274.31 |
1436313600000 | 266.14 |
1436400000000 | 267 |
1436486400000 | 265.89 |
1436745600000 | 270.88 |
1436832000000 | 271.61 |
1436918400000 | 272.51 |
1437004800000 | 274.47 |
1437091200000 | 275.2 |
1437350400000 | 273.12 |
1437436800000 | 271.04 |
1437523200000 | 270.19 |
1437609600000 | 267.16 |
1437696000000 | 264.85 |
1437955200000 | 257.84 |
1438041600000 | 259.09 |
1438128000000 | 260.19 |
1438214400000 | 262.15 |
1438300800000 | 259.75 |
1438560000000 | 260.46 |
1438646400000 | 259.9 |
1438732800000 | 261.35 |
1438819200000 | 257.87 |
1438905600000 | 256.81 |
1439164800000 | 256.55 |
1439251200000 | 251.86 |
1439337600000 | 245.14 |
1439424000000 | 248.73 |
1439510400000 | 248.03 |
1439769600000 | 245.75 |
1439856000000 | 244.26 |
1439942400000 | 240.14 |
1440028800000 | 236.41 |
1440115200000 | 229.29 |
1440374400000 | 213.99 |
1440460800000 | 220.35 |
1440547200000 | 221.98 |
1440633600000 | 230.58 |
1440720000000 | 234.52 |
1440979200000 | 235.62 |
1441065600000 | 233 |
1441152000000 | 232.5 |
1441238400000 | 236.54 |
1441324800000 | 233.7 |
1441584000000 | 231.19 |
1441670400000 | 231.83 |
1441756800000 | 237 |
1441843200000 | 237.74 |
1441929600000 | 237.56 |
1442188800000 | 238.71 |
1442275200000 | 239.19 |
1442361600000 | 240.96 |
1442448000000 | 243.44 |
1442534400000 | 242.64 |
1442793600000 | 242.89 |
1442880000000 | 241.39 |
1442966400000 | 237.8 |
1443052800000 | 232.54 |
1443139200000 | 235.77 |
1443398400000 | 232.08 |
1443484800000 | 230.77 |
1443571200000 | 234.44 |
1443657600000 | 234.35 |
1443744000000 | 233.58 |
1444003200000 | 238.87 |
1444089600000 | 239.21 |
1444176000000 | 244.54 |
1444262400000 | 243.48 |
1444348800000 | 245.92 |
1444608000000 | 247.44 |
1444694400000 | 244.98 |
1444780800000 | 243.05 |
1444867200000 | 248.14 |
1444953600000 | 247.74 |
1445212800000 | 248.71 |
1445299200000 | 246.49 |
1445385600000 | 244.33 |
1445472000000 | 248.98 |
1445558400000 | 253.53 |
1445817600000 | 254.5 |
1445904000000 | 253.16 |
1445990400000 | 252.19 |
1446076800000 | 250.07 |
1446163200000 | 249.25 |
1446422400000 | 250.09 |
1446508800000 | 253.6 |
1446595200000 | 256.89 |
1446681600000 | 255.33 |
1446768000000 | 254.77 |
1447027200000 | 252.2 |
1447113600000 | 252.36 |
1447200000000 | 250.86 |
1447286400000 | 248.92 |
1447372800000 | 246.63 |
1447632000000 | 246.04 |
1447718400000 | 249.82 |
1447804800000 | 248.72 |
1447891200000 | 250.58 |
1447977600000 | 253.51 |
1448236800000 | 253.94 |
1448323200000 | 252.1 |
1448409600000 | 252.5 |
1448496000000 | 252.26 |
1448582400000 | 250.86 |
1448841600000 | 249.24 |
1448928000000 | 249.68 |
1449014400000 | 248.78 |
1449100800000 | 241.99 |
1449187200000 | 239.88 |
1449446400000 | 239.74 |
1449532800000 | 235.95 |
1449619200000 | 233.91 |
1449705600000 | 230.56 |
1449792000000 | 223.77 |
1450051200000 | 222.79 |
1450137600000 | 228.86 |
1450224000000 | 229.34 |
1450310400000 | 234.79 |
1450396800000 | 232.88 |
1450656000000 | 230.82 |
1450742400000 | 229.25 |
1450828800000 | 233.15 |
1450915200000 | 232.24 |
1451260800000 | 231.9 |
1451347200000 | 232.68 |
1451433600000 | 231.61 |
1451520000000 | 233.13 |
1451865600000 | 228.16 |
1451952000000 | 229.66 |
1452038400000 | 227.32 |
1452124800000 | 221.15 |
1452211200000 | 220.11 |
1452470400000 | 217.95 |
1452556800000 | 219.54 |
1452643200000 | 221.17 |
1452729600000 | 219.55 |
1452816000000 | 213.36 |
1453075200000 | 214.01 |
1453161600000 | 215.27 |
1453248000000 | 211.98 |
1453334400000 | 212.19 |
1453420800000 | 216.09 |
1453680000000 | 217.78 |
1453766400000 | 216.35 |
1453852800000 | 217.32 |
1453939200000 | 218.2 |
1454025600000 | 225.75 |
1454284800000 | 225.92 |
1454371200000 | 223.42 |
1454457600000 | 218.7 |
1454544000000 | 219.95 |
1454630400000 | 220.59 |
1454889600000 | 219.79 |
1454976000000 | 216.2 |
1455062400000 | 219.3 |
1455148800000 | 215.42 |
1455235200000 | 216.42 |
1455494400000 | 221.48 |
1455580800000 | 222.44 |
1455667200000 | 222.64 |
1455753600000 | 225.23 |
1455840000000 | 224.53 |
1456099200000 | 227.76 |
1456185600000 | 227.51 |
1456272000000 | 226.17 |
1456358400000 | 227.74 |
1456444800000 | 230.91 |
1456704000000 | 231.49 |
1456790400000 | 233.82 |
1456876800000 | 236.93 |
1456963200000 | 237.5 |
1457049600000 | 237.54 |
1457308800000 | 239.88 |
1457395200000 | 236.73 |
1457481600000 | 237.57 |
1457568000000 | 235.64 |
1457654400000 | 237.39 |
1457913600000 | 238.91 |
1458000000000 | 235.94 |
1458086400000 | 237.01 |
1458172800000 | 237.15 |
1458259200000 | 240.51 |
1458518400000 | 241.3 |
1458604800000 | 242.1 |
1458691200000 | 241.86 |
1458777600000 | 240.45 |
1459209600000 | 240.87 |
1459296000000 | 241.96 |
1459382400000 | 242.22 |
1459468800000 | 240.87 |
1459728000000 | 240.44 |
1459814400000 | 238.29 |
1459900800000 | 236.61 |
1459987200000 | 235.43 |
1460073600000 | 235.77 |
1460332800000 | 235.9 |
1460419200000 | 238.26 |
1460505600000 | 242.79 |
1460592000000 | 243.51 |
1460678400000 | 243.78 |
1460937600000 | 242.87 |
1461024000000 | 243.53 |
1461110400000 | 243 |
1461196800000 | 244.1 |
1461283200000 | 243.93 |
1461542400000 | 243.03 |
1461628800000 | 242.6 |
1461715200000 | 241.91 |
1461801600000 | 241.56 |
1461888000000 | 237.54 |
1462147200000 | 236.08 |
1462233600000 | 234.47 |
1462320000000 | 232.23 |
1462406400000 | 233.06 |
1462492800000 | 231.81 |
1462752000000 | 231.63 |
1462838400000 | 231.13 |
1462924800000 | 229.61 |
1463011200000 | 230.11 |
1463097600000 | 230.56 |
1463356800000 | 229.35 |
1463443200000 | 230.65 |
1463529600000 | 231.66 |
1463616000000 | 230.26 |
1463702400000 | 230.45 |
1463961600000 | 233.15 |
1464048000000 | 233.9 |
1464134400000 | 236.38 |
1464220800000 | 236.19 |
1464307200000 | 238.79 |
1464566400000 | 239.25 |
1464652800000 | 239.49 |
1464739200000 | 238.78 |
1464825600000 | 239.13 |
1464912000000 | 237.23 |
1465171200000 | 238.58 |
1465257600000 | 241.43 |
1465344000000 | 242 |
1465430400000 | 242.48 |
1465516800000 | 241.65 |
1465776000000 | 237.46 |
1465862400000 | 239.4 |
1465948800000 | 239.49 |
1466035200000 | 238.61 |
1466121600000 | 238.3 |
1466380800000 | 239.78 |
1466467200000 | 242.46 |
1466553600000 | 242.94 |
1466640000000 | 241.93 |
1466726400000 | 240.27 |
1466985600000 | 243.29 |
1467072000000 | 243.46 |
1467158400000 | 246.18 |
1467244800000 | 248.42 |
1467331200000 | 249.06 |
1467590400000 | 249.98 |
1467676800000 | 249.35 |
1467763200000 | 247.38 |
1467849600000 | 249.16 |
1467936000000 | 249.81 |
1468195200000 | 253.81 |
1468281600000 | 255.25 |
1468368000000 | 255.44 |
1468454400000 | 257.04 |
1468540800000 | 259.78 |
1468800000000 | 260.66 |
1468886400000 | 261.86 |
1468972800000 | 261.76 |
1469059200000 | 261.8 |
1469145600000 | 262.49 |
1469404800000 | 262.46 |
1469491200000 | 262.41 |
1469577600000 | 262.88 |
1469664000000 | 260.98 |
1469750400000 | 258.25 |
1470009600000 | 261.3 |
1470096000000 | 259.46 |
1470182400000 | 259.03 |
1470268800000 | 260.45 |
1470355200000 | 264.24 |
1470614400000 | 265.97 |
1470700800000 | 266.28 |
1470787200000 | 267.11 |
1470873600000 | 266.47 |
1470960000000 | 266.16 |
1471219200000 | 266.75 |
1471305600000 | 265.18 |
1471392000000 | 262.22 |
1471478400000 | 262.84 |
1471564800000 | 260.5 |
1471824000000 | 259.17 |
1471910400000 | 260.59 |
1471996800000 | 261.49 |
1472083200000 | 262.6 |
1472169600000 | 263.06 |
1472428800000 | 264.15 |
1472515200000 | 265.2 |
1472601600000 | 264.58 |
1472688000000 | 261.92 |
1472774400000 | 263.21 |
1473033600000 | 265.4 |
1473120000000 | 265.8 |
1473206400000 | 267.42 |
1473292800000 | 265.46 |
1473379200000 | 264.57 |
1473638400000 | 258.12 |
1473724800000 | 257.65 |
1473811200000 | 257.22 |
1473897600000 | 257.92 |
1473984000000 | 259.99 |
1474243200000 | 263.35 |
1474329600000 | 264.11 |
1474416000000 | 266.31 |
1474502400000 | 266.05 |
1474588800000 | 266.94 |
1474848000000 | 263.55 |
1474934400000 | 265.82 |
1475020800000 | 265.71 |
1475107200000 | 266.16 |
1475193600000 | 263.46 |
1475452800000 | 264.94 |
1475539200000 | 267.4 |
1475625600000 | 265.82 |
1475712000000 | 266.27 |
1475798400000 | 265.1 |
1476057600000 | 265.09 |
1476144000000 | 265.34 |
1476230400000 | 264.79 |
1476316800000 | 262.59 |
1476403200000 | 264.76 |
1476662400000 | 264.73 |
1476748800000 | 268.16 |
1476835200000 | 270.22 |
1476921600000 | 271.14 |
1477008000000 | 272.34 |
1477267200000 | 272.99 |
1477353600000 | 275.23 |
1477440000000 | 272.35 |
1477526400000 | 271.05 |
1477612800000 | 270.39 |
1477872000000 | 269.86 |
1477958400000 | 268 |
1478044800000 | 263.61 |
1478131200000 | 263.6 |
1478217600000 | 262.46 |
1478476800000 | 266.28 |
1478563200000 | 267.45 |
1478649600000 | 264.49 |
1478736000000 | 267.11 |
1478822400000 | 261.61 |
1479081600000 | 262.12 |
1479168000000 | 263.08 |
1479254400000 | 264.47 |
1479340800000 | 264.14 |
1479427200000 | 265.52 |
1479686400000 | 265.08 |
1479772800000 | 267.86 |
1479859200000 | 270.15 |
1479945600000 | 269.19 |
1480032000000 | 269.05 |
1480291200000 | 270.86 |
1480377600000 | 269.36 |
1480464000000 | 270.73 |
1480550400000 | 270.65 |
1480636800000 | 269.43 |
1480896000000 | 266.74 |
1480982400000 | 269.06 |
1481068800000 | 268.98 |
1481155200000 | 275.94 |
1481241600000 | 278.09 |
1481500800000 | 274.97 |
1481587200000 | 275.4 |
1481673600000 | 273.79 |
1481760000000 | 277.37 |
1481846400000 | 276.98 |
1482105600000 | 274.49 |
1482192000000 | 275.44 |
1482278400000 | 274.02 |
1482364800000 | 271.78 |
1482451200000 | 269.94 |
1482796800000 | 270 |
1482883200000 | 273.14 |
1482969600000 | 271.39 |
1483056000000 | 272.13 |
1483315200000 | 272.21 |
1483401600000 | 276.33 |
1483488000000 | 274.79 |
1483574400000 | 275.16 |
1483660800000 | 275.22 |
1483920000000 | 273.99 |
1484006400000 | 275.13 |
1484092800000 | 278.83 |
1484179200000 | 276.29 |
1484265600000 | 277.34 |
1484524800000 | 275.78 |
1484611200000 | 275.01 |
1484697600000 | 275.5 |
1484784000000 | 276.06 |
1484870400000 | 274.63 |
1485129600000 | 275.2 |
1485216000000 | 276.07 |
1485302400000 | 276.54 |
1485388800000 | 279.19 |
1485475200000 | 277.39 |
1485734400000 | 277.62 |
1485820800000 | 274.15 |
1485907200000 | 275.5 |
1485993600000 | 275.2 |
1486080000000 | 277.15 |
1486339200000 | 280.48 |
1486425600000 | 281.64 |
1486512000000 | 281.39 |
1486598400000 | 284.56 |
1486684800000 | 287.31 |
1486944000000 | 289.64 |
1487030400000 | 291.07 |
1487116800000 | 292.85 |
1487203200000 | 290.82 |
1487289600000 | 290.81 |
1487548800000 | 291.9 |
1487635200000 | 293.98 |
1487721600000 | 295.54 |
1487808000000 | 294.72 |
1487894400000 | 294.49 |
1488153600000 | 292.86 |
1488240000000 | 292.24 |
1488326400000 | 294.13 |
1488412800000 | 294.72 |
1488499200000 | 291.82 |
1488758400000 | 291.45 |
1488844800000 | 293.04 |
1488931200000 | 294.04 |
1489017600000 | 290.79 |
1489104000000 | 288.49 |
1489363200000 | 291.01 |
1489449600000 | 292.7 |
1489536000000 | 293.83 |
1489622400000 | 295.27 |
1489708800000 | 296.72 |
1489968000000 | 297.5 |
1490054400000 | 296.9 |
1490140800000 | 295.42 |
1490227200000 | 296.28 |
1490313600000 | 295.33 |
1490572800000 | 293.43 |
1490659200000 | 295.11 |
1490745600000 | 298.1 |
1490832000000 | 298.69 |
1490918400000 | 298.77 |
1491177600000 | 300.7 |
1491264000000 | 300.62 |
1491350400000 | 301.5 |
1491436800000 | 300.06 |
1491523200000 | 300.18 |
1491782400000 | 300.45 |
1491868800000 | 298.42 |
1491955200000 | 299.81 |
1492041600000 | 301.36 |
1492473600000 | 298.63 |
1492560000000 | 296.46 |
1492646400000 | 294.96 |
1492732800000 | 297.86 |
1492992000000 | 294.58 |
1493078400000 | 296.92 |
1493164800000 | 298.98 |
1493251200000 | 297.46 |
1493337600000 | 296.88 |
1493596800000 | 296.21 |
1493683200000 | 298.76 |
1493769600000 | 298.29 |
1493856000000 | 296.23 |
1493942400000 | 293.09 |
1494201600000 | 295.73 |
1494288000000 | 296.64 |
1494374400000 | 298.61 |
1494460800000 | 298.96 |
1494547200000 | 297.34 |
1494806400000 | 297.9 |
1494892800000 | 296.19 |
1494979200000 | 294.18 |
1495065600000 | 292.46 |
1495152000000 | 291.22 |
1495411200000 | 291.83 |
1495497600000 | 292.19 |
1495584000000 | 293.48 |
1495670400000 | 294.81 |
1495756800000 | 295.58 |
1496016000000 | 295.89 |
1496102400000 | 295.78 |
1496188800000 | 293.31 |
1496275200000 | 294.02 |
1496361600000 | 294.34 |
1496620800000 | 295.24 |
1496707200000 | 294.72 |
1496793600000 | 294.19 |
1496880000000 | 296.03 |
1496966400000 | 296.26 |
1497225600000 | 294.24 |
1497312000000 | 294.81 |
1497398400000 | 292.31 |
1497484800000 | 294.54 |
1497571200000 | 293.34 |
1497830400000 | 295.67 |
1497916800000 | 296.35 |
1498003200000 | 295.59 |
1498089600000 | 295.58 |
1498176000000 | 294.59 |
1498435200000 | 297.04 |
1498521600000 | 295.17 |
1498608000000 | 291.75 |
1498694400000 | 291.25 |
1498780800000 | 291.29 |
1499040000000 | 293.16 |
1499126400000 | 292.5 |
1499212800000 | 293.82 |
1499299200000 | 291.2 |
1499385600000 | 289.97 |
1499644800000 | 290.06 |
1499731200000 | 291.05 |
1499817600000 | 293.42 |
1499904000000 | 295.8 |
1499990400000 | 295.11 |
1500249600000 | 295.38 |
1500336000000 | 292.97 |
1500422400000 | 295.68 |
1500508800000 | 291.78 |
1500595200000 | 291.41 |
1500854400000 | 292.85 |
1500940800000 | 292.11 |
1501027200000 | 292.45 |
1501113600000 | 294.07 |
1501200000000 | 290.87 |
1501459200000 | 290.33 |
1501545600000 | 291.22 |
1501632000000 | 290.65 |
1501718400000 | 289.71 |
1501804800000 | 293.65 |
1502064000000 | 293.52 |
1502150400000 | 295.18 |
1502236800000 | 293.14 |
1502323200000 | 289.66 |
1502409600000 | 286.65 |
1502668800000 | 287.22 |
1502755200000 | 289.77 |
1502841600000 | 290.33 |
1502928000000 | 290.56 |
1503014400000 | 289.2799 |
1503273600000 | 287.92 |
1503360000000 | 290.56 |
1503446400000 | 289.14 |
1503532800000 | 290.69 |
1503619200000 | 290.79 |
1503878400000 | 290.41 |
1503964800000 | 288.29 |
1504051200000 | 291.8399 |
1504137600000 | 292.8399 |
1504224000000 | 293.21 |
1504483200000 | 292.13 |
1504569600000 | 292.7 |
1504656000000 | 291.38 |
1504742400000 | 290.44 |
1504828800000 | 292 |
1505088000000 | 293.22 |
1505174400000 | 294.4 |
1505260800000 | 294 |
1505347200000 | 295 |
1505433600000 | 293.89 |
1505692800000 | 294.47 |
1505779200000 | 292.82 |
1505865600000 | 292.5 |
1505952000000 | 293.8 |
1506038400000 | 291.68 |
1506297600000 | 292.0299 |
1506384000000 | 294.46 |
1506470400000 | 295.33 |
1506556800000 | 292.69 |
1506643200000 | 294.14 |
1506902400000 | 296.04 |
1506988800000 | 296.36 |
1507075200000 | 296.37 |
1507161600000 | 298.35 |
1507248000000 | 298.46 |
1507507200000 | 298.07 |
1507593600000 | 297.36 |
1507680000000 | 298.3399 |
1507766400000 | 299.07 |
1507852800000 | 300.14 |
1508112000000 | 302.5 |
1508198400000 | 302.36 |
1508284800000 | 301 |
1508371200000 | 296.92 |
1508457600000 | 299.0299 |
1508716800000 | 299.37 |
1508803200000 | 299.95 |
1508889600000 | 298.68 |
1508976000000 | 300.68 |
1509062400000 | 304.07 |
1509321600000 | 303.7 |
1509408000000 | 303.4 |
1509494400000 | 304.5299 |
1509580800000 | 302.36 |
1509667200000 | 303.85 |
1509926400000 | 305.07 |
1510012800000 | 306.4 |
1510099200000 | 306.7799 |
1510185600000 | 305.14 |
1510272000000 | 303.14 |
1510531200000 | 301.8 |
1510617600000 | 299.63 |
1510704000000 | 296.89 |
1510790400000 | 297.51 |
1510876800000 | 298.95 |
1511136000000 | 299.62 |
1511222400000 | 301.72 |
1511308800000 | 302.56 |
1511395200000 | 301.08 |
1511481600000 | 298.46 |
1511740800000 | 298.08 |
1511827200000 | 298.68 |
1511913600000 | 299.37 |
1512000000000 | 296.47 |
1512086400000 | 298.12 |
1512345600000 | 298.64 |
1512432000000 | 298.49 |
1512518400000 | 297.14 |
1512604800000 | 296.62 |
1512691200000 | 298.41 |
1512950400000 | 298.52 |
1513036800000 | 300.16 |
1513123200000 | 301.24 |
1513209600000 | 302.57 |
1513296000000 | 302.41 |
1513555200000 | 304.12 |
1513641600000 | 303.22 |
1513728000000 | 301.74 |
1513814400000 | 301.96 |
1513900800000 | 303.94 |
1514332800000 | 303.74 |
1514419200000 | 304.25 |
1514505600000 | 304.69 |
1514851200000 | 305.7 |
1514937600000 | 307.87 |
1515024000000 | 308.43 |
1515110400000 | 311.39 |
1515369600000 | 314.02 |
1515456000000 | 315.44 |
1515542400000 | 313.46 |
1515628800000 | 311.52 |
1515715200000 | 310.75 |
1515974400000 | 309.49 |
1516060800000 | 311.97 |
1516147200000 | 312.69 |
1516233600000 | 314.18 |
1516320000000 | 315.31 |
1516579200000 | 316.07 |
1516665600000 | 317.0299 |
1516752000000 | 316.89 |
1516838400000 | 315.85 |
1516924800000 | 319.13 |
1517184000000 | 320.57 |
1517270400000 | 315.54 |
1517356800000 | 315.64 |
1517443200000 | 314.5299 |
1517529600000 | 313.25 |
1517788800000 | 310.68 |
1517875200000 | 302.5899 |
1517961600000 | 306.75 |
1518048000000 | 305.4 |
1518134400000 | 301.46 |
1518393600000 | 302 |
1518480000000 | 301.71 |
1518566400000 | 302.12 |
1518652800000 | 303.23 |
1518739200000 | 304.36 |
1518998400000 | 305.57 |
1519084800000 | 305.98 |
1519171200000 | 310.8 |
1519257600000 | 309.31 |
1519344000000 | 312.7 |
1519603200000 | 314.5 |
1519689600000 | 314.7 |
1519776000000 | 313.8399 |
1519862400000 | 313.65 |
1519948800000 | 307.93 |
1520208000000 | 306.22 |
1520294400000 | 307 |
1520380800000 | 305.93 |
1520467200000 | 309.07 |
1520553600000 | 310.8 |
1520812800000 | 313.49 |
1520899200000 | 312.5299 |
1520985600000 | 312.54 |
1521072000000 | 312.77 |
1521158400000 | 313.54 |
1521417600000 | 311.2799 |
1521504000000 | 312.17 |
1521590400000 | 312.5 |
1521676800000 | 311.4 |
1521763200000 | 307.66 |
1522022400000 | 305.8399 |
1522108800000 | 308.56 |
1522195200000 | 307.5299 |
1522281600000 | 308.29 |
1522713600000 | 310.49 |
1522800000000 | 308.18 |
1522886400000 | 311.05 |
1522972800000 | 309.97 |
1523232000000 | 308.66 |
1523318400000 | 309.26 |
1523404800000 | 308.5299 |
1523491200000 | 310.15 |
1523577600000 | 308.76 |
1523836800000 | 306.47 |
1523923200000 | 306.8399 |
1524009600000 | 307.2 |
1524096000000 | 308.82 |
1524182400000 | 309.12 |
1524441600000 | 308.3399 |
1524528000000 | 306.81 |
1524614400000 | 305.7 |
1524700800000 | 306.42 |
1524787200000 | 308.79 |
1525046400000 | 311.1 |
1525132800000 | 313.0899 |
1525219200000 | 312.98 |
1525305600000 | 311.15 |
1525392000000 | 310.64 |
1525651200000 | 310.3399 |
1525737600000 | 312.0299 |
1525824000000 | 310.12 |
1525910400000 | 310.89 |
1525996800000 | 312.51 |
1526256000000 | 312.79 |
1526342400000 | 312.7799 |
1526428800000 | 314.54 |
1526515200000 | 313.45 |
1526601600000 | 313.15 |
1526860800000 | 314.74 |
1526947200000 | 315.37 |
1527033600000 | 315.76 |
1527120000000 | 315.66 |
1527206400000 | 318.68 |
1527465600000 | 320.08 |
1527552000000 | 320.01 |
1527638400000 | 315.54 |
1527724800000 | 316.51 |
1527811200000 | 319.01 |
1528070400000 | 320.33 |
1528156800000 | 321.0299 |
1528243200000 | 319.56 |
1528329600000 | 318.69 |
1528416000000 | 317.75 |
1528675200000 | 316.96 |
1528761600000 | 317.06 |
1528848000000 | 316.2799 |
1528934400000 | 317.7799 |
1529020800000 | 316.91 |
1529280000000 | 315.5 |
1529366400000 | 312.12 |
1529452800000 | 313.24 |
1529539200000 | 309.74 |
1529625600000 | 309.38 |
1529884800000 | 305.4 |
1529971200000 | 304.83 |
1530057600000 | 304.5 |
1530144000000 | 301.76 |
1530230400000 | 303.6 |
1530489600000 | 304.15 |
1530576000000 | 302.2799 |
1530662400000 | 303.35 |
1530748800000 | 300.69 |
1530835200000 | 299.2799 |
1531094400000 | 302.7799 |
1531180800000 | 305.66 |
1531267200000 | 303 |
1531353600000 | 304.85 |
1531440000000 | 306.0899 |
1531699200000 | 304.33 |
1531785600000 | 305.5 |
1531872000000 | 307.32 |
1531958400000 | 306.46 |
1532044800000 | 305.7 |
1532304000000 | 307.15 |
1532390400000 | 308.54 |
1532476800000 | 310.92 |
1532563200000 | 312.04 |
1532649600000 | 312.71 |
1532908800000 | 311.48 |
1532995200000 | 312.48 |
1533081600000 | 314.21 |
1533168000000 | 312.73 |
1533254400000 | 314.54 |
1533513600000 | 315.21 |
1533600000000 | 315.25 |
1533686400000 | 315.69 |
1533772800000 | 316.46 |
1533859200000 | 317.41 |
1534118400000 | 313.13 |
1534204800000 | 315.0299 |
1534291200000 | 313.18 |
1534377600000 | 311.1 |
1534464000000 | 310.95 |
1534723200000 | 311.85 |
1534809600000 | 312.06 |
1534896000000 | 310.06 |
1534982400000 | 310.67 |
1535068800000 | 308.25 |
1535328000000 | 310.15 |
1535414400000 | 309.89 |
1535500800000 | 310.24 |
1535587200000 | 309.7 |
1535673600000 | 311.16 |
1535932800000 | 310.69 |
1536019200000 | 311.56 |
1536105600000 | 306.9 |
1536192000000 | 306.66 |
1536278400000 | 307.68 |
1536537600000 | 304.56 |
1536624000000 | 304.88 |
1536710400000 | 303.87 |
1536796800000 | 305.69 |
1536883200000 | 307.66 |
1537142400000 | 306.23 |
1537228800000 | 307.2799 |
1537315200000 | 309.76 |
1537401600000 | 308.08 |
1537488000000 | 310.62 |
1537747200000 | 308.82 |
1537833600000 | 308.52 |
1537920000000 | 309.23 |
1538006400000 | 312.66 |
1538092800000 | 313.97 |
1538352000000 | 315.3399 |
1538438400000 | 312.75 |
1538524800000 | 312.92 |
1538611200000 | 309.12 |
1538697600000 | 306.19 |
1538956800000 | 304.83 |
1539043200000 | 304.17 |
1539129600000 | 302.5299 |
1539216000000 | 290.18 |
1539302400000 | 294.64 |
1539561600000 | 291.27 |
1539648000000 | 293.16 |
1539734400000 | 294.41 |
1539820800000 | 293.26 |
1539907200000 | 293.31 |
1540166400000 | 295.0899 |
1540252800000 | 291.97 |
1540339200000 | 293.12 |
1540425600000 | 291.69 |
1540512000000 | 290.38 |
1540771200000 | 289.11 |
1540857600000 | 290 |
1540944000000 | 295.12 |
1541030400000 | 295.37 |
1541116800000 | 300.08 |
1541376000000 | 298.95 |
1541462400000 | 298.24 |
1541548800000 | 299.0899 |
1541635200000 | 301.5 |
1541721600000 | 299.22 |
1541980800000 | 300.85 |
1542067200000 | 299.69 |
1542153600000 | 299.55 |
1542240000000 | 300.72 |
1542326400000 | 300.29 |
1542585600000 | 300.3 |
1542672000000 | 297.58 |
1542758400000 | 298.38 |
1542844800000 | 297.01 |
1542931200000 | 297.3 |
1543190400000 | 298.5299 |
1543276800000 | 300.05 |
1543363200000 | 302.7 |
1543449600000 | 299.94 |
1543536000000 | 301.76 |
1543795200000 | 305.87 |
1543881600000 | 305.73 |
1543968000000 | 303.16 |
1544054400000 | 297.54 |
1544140800000 | 298.16 |
1544400000000 | 295.55 |
1544486400000 | 296.69 |
1544572800000 | 297.87 |
1544659200000 | 299.77 |
1544745600000 | 298.96 |
1545004800000 | 297.85 |
1545091200000 | 295.76 |
1545177600000 | 295.38 |
1545264000000 | 293.52 |
1545350400000 | 292.27 |
1545609600000 | 292.58 |
1545868800000 | 291.02 |
1545955200000 | 292.5899 |
1546214400000 | 293.57 |
1546387200000 | 294.31 |
1546473600000 | 293.5899 |
1546560000000 | 296.47 |
1546819200000 | 299.15 |
1546905600000 | 298.81 |
1546992000000 | 300.08 |
1547078400000 | 300.8 |
1547164800000 | 302.5 |
1547424000000 | 301.46 |
1547510400000 | 303.82 |
1547596800000 | 306.3 |
1547683200000 | 306.6 |
1547769600000 | 308.63 |
1548028800000 | 309.18 |
1548115200000 | 308.89 |
1548201600000 | 310.5 |
1548288000000 | 311.63 |
1548374400000 | 312.1 |
1548633600000 | 311.19 |
1548720000000 | 312.88 |
1548806400000 | 313.8399 |
1548892800000 | 315.49 |
1548979200000 | 316.22 |
1549238400000 | 317.51 |
1549324800000 | 318.38 |
1549411200000 | 319.19 |
1549497600000 | 318.88 |
1549584000000 | 318.77 |
1549843200000 | 318.71 |
1549929600000 | 318.64 |
1550016000000 | 318.56 |
1550102400000 | 317.5299 |
1550188800000 | 317.6 |
1550448000000 | 317.7 |
1550534400000 | 317.56 |
1550620800000 | 319.5299 |
1550707200000 | 319.27 |
1550793600000 | 320.42 |
1551052800000 | 322.75 |
1551139200000 | 321.55 |
1551225600000 | 320.39 |
1551312000000 | 318.43 |
1551398400000 | 318.27 |
1551657600000 | 319.92 |
1551744000000 | 320.52 |
1551830400000 | 320.76 |
1551916800000 | 321.33 |
1552003200000 | 319.14 |
1552262400000 | 319.79 |
1552348800000 | 319.91 |
1552435200000 | 319.3399 |
1552521600000 | 318.71 |
1552608000000 | 319.88 |
1552867200000 | 322.13 |
1552953600000 | 322.12 |
1553040000000 | 321.69 |
1553126400000 | 322.17 |
1553212800000 | 322.62 |
1553472000000 | 319.23 |
1553558400000 | 320.83 |
1553644800000 | 320.24 |
1553731200000 | 320.5 |
1553817600000 | 322.51 |
1554076800000 | 325.18 |
1554163200000 | 326.3 |
1554249600000 | 326.07 |
1554336000000 | 326.42 |
1554422400000 | 326.2799 |
1554681600000 | 325.72 |
1554768000000 | 326.39 |
1554854400000 | 327.5899 |
1554940800000 | 325.16 |
1555027200000 | 324.76 |
1555286400000 | 325.39 |
1555372800000 | 326.92 |
1555459200000 | 327.71 |
1555545600000 | 328.07 |
1555977600000 | 328.92 |
1556064000000 | 328.0299 |
1556150400000 | 328.18 |
1556236800000 | 327.77 |
1556496000000 | 328.17 |
1556582400000 | 327.63 |
1556668800000 | 326.63 |
1556755200000 | 328.6 |
1556841600000 | 329.63 |
1557100800000 | 324.72 |
1557187200000 | 326.07 |
1557273600000 | 323.5 |
1557360000000 | 318.44 |
1557446400000 | 318.14 |
1557705600000 | 315.36 |
1557792000000 | 315.21 |
1557878400000 | 315.98 |
1557964800000 | 315.49 |
1558051200000 | 313.99 |
1558310400000 | 314.49 |
1558396800000 | 315.83 |
1558483200000 | 315.91 |
1558569600000 | 314.24 |
1558656000000 | 313.55 |
1558915200000 | 315.04 |
1559001600000 | 314.2 |
1559088000000 | 314.94 |
1559174400000 | 317.99 |
1559260800000 | 318.82 |
1559520000000 | 319.02 |
1559606400000 | 318.15 |
1559692800000 | 318.04 |
1559779200000 | 318.14 |
1559865600000 | 317.1 |
1560124800000 | 320.26 |
1560211200000 | 321.73 |
1560297600000 | 320.54 |
1560384000000 | 321.48 |
1560470400000 | 322.19 |
1560729600000 | 321.72 |
1560816000000 | 324.87 |
1560902400000 | 327.5299 |
1560988800000 | 329.31 |
1561075200000 | 328.43 |
1561334400000 | 327.77 |
1561420800000 | 327.3399 |
1561507200000 | 328.26 |
1561593600000 | 329.5 |
1561680000000 | 328.47 |
1561939200000 | 331.5899 |
1562025600000 | 331.99 |
1562112000000 | 331.85 |
1562198400000 | 332.75 |
1562284800000 | 334.2 |
1562544000000 | 332.8399 |
1562630400000 | 331.82 |
1562716800000 | 331.83 |
1562803200000 | 333.06 |
1562889600000 | 332.16 |
1563148800000 | 332.98 |
1563235200000 | 333.85 |
1563321600000 | 332.73 |
1563408000000 | 332.6 |
1563494400000 | 333.87 |
1563753600000 | 332.46 |
1563840000000 | 334.04 |
1563926400000 | 333.68 |
1564012800000 | 334.42 |
1564099200000 | 333.79 |
1564358400000 | 332.68 |
1564444800000 | 331.75 |
1564531200000 | 331.45 |
1564617600000 | 330.14 |
1564704000000 | 322.56 |
1564963200000 | 315.11 |
1565049600000 | 314.44 |
1565136000000 | 314.01 |
1565222400000 | 316.74 |
1565308800000 | 315.51 |
1565568000000 | 314.48 |
1565654400000 | 312.17 |
1565740800000 | 312.37 |
1565827200000 | 311.44 |
1565913600000 | 313.63 |
1566172800000 | 315.02 |
1566259200000 | 314.99 |
1566345600000 | 315.63 |
1566432000000 | 315.36 |
1566518400000 | 315.12 |
1566777600000 | 311.95 |
1566864000000 | 312.83 |
1566950400000 | 313.77 |
1567036800000 | 315.46 |
1567123200000 | 321.23 |
1567382400000 | 322.52 |
1567468800000 | 320.06 |
1567555200000 | 322.5 |
1567641600000 | 324.3 |
1567728000000 | 324.89 |
1567987200000 | 325.14 |
1568073600000 | 326.6 |
1568160000000 | 329.43 |
1568246400000 | 329.86 |
1568332800000 | 330.06 |
1568592000000 | 334.64 |
1568678400000 | 330.51 |
1568764800000 | 330.21 |
1568851200000 | 328.67 |
1568937600000 | 330.11 |
1569196800000 | 328.8 |
1569283200000 | 327.05 |
1569369600000 | 326.58 |
1569456000000 | 327.4 |
1569542400000 | 325.49 |
1569801600000 | 326.23 |
1569888000000 | 325.05 |
1569974400000 | 322.63 |
1570060800000 | 320.75 |
1570147200000 | 321.94 |
1570406400000 | 321.35 |
1570492800000 | 322.6 |
1570579200000 | 321.14 |
1570665600000 | 320.74 |
1570752000000 | 322.93 |
1571011200000 | 325.93 |
1571097600000 | 325.49 |
1571184000000 | 326.47 |
1571270400000 | 326.13 |
1571356800000 | 325 |
1571616000000 | 324.43 |
1571702400000 | 326.32 |
1571788800000 | 324.76 |
1571875200000 | 327.16 |
1571961600000 | 326.02 |
1572220800000 | 326.72 |
1572307200000 | 325.83 |
1572393600000 | 325.32 |
1572480000000 | 324.05 |
1572566400000 | 325.37 |
1572825600000 | 329.38 |
1572912000000 | 333.05 |
1572998400000 | 332.93 |
1573084800000 | 335.72 |
1573171200000 | 335.85 |
1573430400000 | 331.62 |
1573516800000 | 332.55 |
1573603200000 | 329.74 |
1573689600000 | 329.8399 |
1573776000000 | 331.2799 |
1574035200000 | 331.52 |
1574121600000 | 332.11 |
1574208000000 | 332.38 |
1574294400000 | 330.0299 |
1574380800000 | 332.06 |
1574640000000 | 333.24 |
1574726400000 | 331.54 |
1574812800000 | 332.52 |
1574899200000 | 331.0899 |
1574985600000 | 328.61 |
1575244800000 | 327.1 |
1575331200000 | 325.77 |
1575417600000 | 326.55 |
1575504000000 | 327.77 |
1575590400000 | 330.62 |
1575849600000 | 330.83 |
1575936000000 | 329.89 |
1576022400000 | 331.36 |
1576108800000 | 333.5899 |
1576195200000 | 336.37 |
1576454400000 | 336.4 |
1576540800000 | 338.51 |
1576627200000 | 340.16 |
1576713600000 | 340.33 |
1576800000000 | 340.33 |
1577059200000 | 341.52 |
1577145600000 | 341.0299 |
1577404800000 | 341.32 |
1577664000000 | 340.39 |
1577750400000 | 339.25 |
1577923200000 | 341.66 |
1578009600000 | 343.43 |
1578268800000 | 340.48 |
1578355200000 | 341.72 |
1578441600000 | 341 |
1578528000000 | 345.01 |
1578614400000 | 346.01 |
1578873600000 | 346.79 |
1578960000000 | 347.8399 |
1579046400000 | 346.07 |
1579132800000 | 347.14 |
1579219200000 | 350.86 |
1579478400000 | 350.83 |
1579564800000 | 347.12 |
1579651200000 | 348.14 |
1579737600000 | 346.52 |
1579824000000 | 347.5 |
1580083200000 | 343.79 |
1580169600000 | 344.25 |
1580256000000 | 342.1 |
1580342400000 | 331.8399 |
1580428800000 | 328.94 |
1580688000000 | 328.11 |
1580774400000 | 332.83 |
1580860800000 | 335.43 |
1580947200000 | 338.87 |
1581033600000 | 335.89 |
1581292800000 | 335.49 |
1581379200000 | 338.06 |
1581465600000 | 340.68 |
1581552000000 | 341.69 |
1581638400000 | 342.08 |
1581897600000 | 342.65 |
1581984000000 | 340.48 |
1582070400000 | 343.04 |
1582156800000 | 340.9 |
1582243200000 | 337.43 |
1582502400000 | 330.62 |
1582588800000 | 327.98 |
1582675200000 | 326.36 |
1582761600000 | 319.56 |
1582848000000 | 312.12 |
1583107200000 | 308.92 |
1583193600000 | 312.76 |
1583280000000 | 314.93 |
1583366400000 | 313.58 |
1583452800000 | 303.5 |
1583712000000 | 285.91 |
1583798400000 | 287.14 |
1583884800000 | 286.13 |
1583971200000 | 272.94 |
1584057600000 | 270.0299 |
1584316800000 | 257.32 |
1584403200000 | 254.65 |
1584489600000 | 246.24 |
1584576000000 | 242.21 |
1584662400000 | 254.12 |
1584921600000 | 239.56 |
1585008000000 | 249.78 |
1585094400000 | 259.4 |
1585180800000 | 259.04 |
1585267200000 | 258.1 |
1585526400000 | 256.5 |
1585612800000 | 264.2 |
1585699200000 | 259.87 |
1585785600000 | 264.1 |
1585872000000 | 264.19 |
1586131200000 | 269.54 |
1586217600000 | 273.65 |
1586304000000 | 275 |
1586390400000 | 277.1 |
1586822400000 | 281.42 |
1586908800000 | 280.29 |
1586995200000 | 278.61 |
1587081600000 | 280.23 |
1587340800000 | 280.35 |
1587427200000 | 274.54 |
1587513600000 | 275.9 |
1587600000000 | 277.54 |
1587686400000 | 276.32 |
1587945600000 | 281.25 |
1588032000000 | 283.58 |
1588118400000 | 287.39 |
1588204800000 | 288.27 |
1588291200000 | 285.85 |
1588550400000 | 281.36 |
1588636800000 | 284.97 |
1588723200000 | 285.36 |
1588809600000 | 286.06 |
1588896000000 | 286.5299 |
1589155200000 | 288.51 |
1589241600000 | 285.66 |
1589328000000 | 286.3 |
1589414400000 | 283.07 |
1589500800000 | 283.39 |
1589760000000 | 284.0299 |
1589846400000 | 286.06 |
1589932800000 | 286.19 |
1590019200000 | 288.93 |
1590105600000 | 284.8399 |
1590364800000 | 285.97 |
1590451200000 | 287.18 |
1590537600000 | 288.29 |
1590624000000 | 287.12 |
1590710400000 | 285.12 |
1590969600000 | 289.64 |
1591056000000 | 292.95 |
1591142400000 | 298.31 |
1591228800000 | 296.35 |
1591315200000 | 301.17 |
1591574400000 | 303.19 |
1591660800000 | 302.32 |
1591747200000 | 301.55 |
1591833600000 | 294.08 |
1591920000000 | 294.7 |
1592179200000 | 288.7799 |
1592265600000 | 295.17 |
1592352000000 | 296.24 |
1592438400000 | 295.75 |
1592524800000 | 297.04 |
1592784000000 | 294.57 |
1592870400000 | 291.71 |
1592956800000 | 292.64 |
1593043200000 | 293.88 |
1593129600000 | 293.5299 |
1593388800000 | 289.8399 |
1593475200000 | 291.25 |
1593561600000 | 291.68 |
1593648000000 | 299.7 |
1593734400000 | 302.77 |
1593993600000 | 312.55 |
1594080000000 | 309.56 |
1594166400000 | 310.8399 |
1594252800000 | 311.79 |
1594339200000 | 305.5 |
1594598400000 | 305.98 |
1594684800000 | 301.87 |
1594771200000 | 300.37 |
1594857600000 | 296.99 |
1594944000000 | 297.15 |
1595203200000 | 300.43 |
1595289600000 | 298.65 |
1595376000000 | 295.06 |
1595462400000 | 294.93 |
1595548800000 | 289.43 |
1595808000000 | 283.95 |
1595894400000 | 283.8399 |
1595980800000 | 284.52 |
1596067200000 | 284.58 |
1596153600000 | 284.23 |
1596412800000 | 286.4 |
1596499200000 | 288.82 |
1596585600000 | 286.82 |
1596672000000 | 288.07 |
1596758400000 | 288.16 |
1597017600000 | 289.11 |
1597104000000 | 289.48 |
1597190400000 | 289.2 |
1597276800000 | 289.77 |
1597363200000 | 290.66 |
1597622400000 | 293.35 |
1597708800000 | 291.2799 |
1597795200000 | 291.2 |
1597881600000 | 287.74 |
1597968000000 | 291.29 |
1598227200000 | 291.5 |
1598313600000 | 292.14 |
1598400000000 | 291.39 |
1598486400000 | 290.7 |
1598572800000 | 287.79 |
1598832000000 | 284.6 |
1598918400000 | 284.35 |
1599004800000 | 287.45 |
1599091200000 | 287.58 |
1599177600000 | 287.2799 |
1599436800000 | 286.47 |
1599523200000 | 289.32 |
1599609600000 | 287.7 |
1599696000000 | 286.33 |
1599782400000 | 286.33 |
1600041600000 | 286.33 |
1600128000000 | 286.94 |
1600214400000 | 287.54 |
1600300800000 | 288.06 |
1600387200000 | 288.42 |
1600646400000 | 287.83 |
1600732800000 | 286.47 |
1600819200000 | 284.74 |
1600905600000 | 280.43 |
1600992000000 | 280.99 |
1601251200000 | 283.81 |
1601337600000 | 281.39 |
1601424000000 | 282.51 |
1601510400000 | 282.5 |
1601596800000 | 282.51 |
1601856000000 | 281.56 |
1601942400000 | 284.51 |
1602028800000 | 284.3399 |
1602115200000 | 286.7 |
1602201600000 | 285.23 |
1602460800000 | 287.44 |
1602547200000 | 288.48 |
1602633600000 | 287.26 |
1602720000000 | 286.81 |
1602806400000 | 287.68 |
1603065600000 | 287.19 |
1603152000000 | 285.95 |
1603238400000 | 286.21 |
1603324800000 | 289.7 |
1603411200000 | 290.91 |
1603670400000 | 291.31 |
1603756800000 | 288.83 |
1603843200000 | 288.8399 |
1603929600000 | 289.37 |
1604016000000 | 287.61 |
1604275200000 | 289.99 |
1604361600000 | 290.74 |
1604448000000 | 291.3399 |
1604534400000 | 292.66 |
1604620800000 | 293.38 |
1604880000000 | 298.62 |
1604966400000 | 301.95 |
1605052800000 | 309.14 |
1605139200000 | 305.19 |
1605225600000 | 302.91 |
1605484800000 | 305.72 |
1605571200000 | 305.96 |
1605657600000 | 306.75 |
1605744000000 | 305.55 |
1605830400000 | 304.58 |
1606089600000 | 308.24 |
1606176000000 | 306.57 |
1606262400000 | 306.45 |
1606348800000 | 307.9 |
1606435200000 | 307.98 |
1606694400000 | 303.83 |
1606780800000 | 305.5299 |
1606867200000 | 305.47 |
1606953600000 | 303.81 |
1607040000000 | 306.39 |
1607299200000 | 307.47 |
1607385600000 | 305.82 |
1607472000000 | 308.14 |
1607558400000 | 307.07 |
1607644800000 | 308.62 |
1607904000000 | 308.11 |
1607990400000 | 306.02 |
1608076800000 | 308.32 |
1608163200000 | 307.06 |
1608249600000 | 307.47 |
1608508800000 | 304.62 |
1608595200000 | 302.97 |
1608681600000 | 302.82 |
1608768000000 | 304.97 |
1609113600000 | 307.42 |
1609200000000 | 307.05 |
1609286400000 | 306.72 |
1609372800000 | 308.32 |
1609718400000 | 308.76 |
1609804800000 | 309.71 |
1609891200000 | 310.18 |
1609977600000 | 312.2 |
1610064000000 | 315.31 |
1610323200000 | 318.47 |
1610409600000 | 317.21 |
1610496000000 | 319.95 |
1610582400000 | 322.41 |
1610668800000 | 322.02 |
1610928000000 | 322.94 |
1611014400000 | 324.46 |
1611100800000 | 322.87 |
1611187200000 | 321.87 |
1611273600000 | 317.26 |
1611532800000 | 318.66 |
1611619200000 | 315.37 |
1611705600000 | 317.97 |
1611792000000 | 313.0899 |
1611878400000 | 308.75 |
1612137600000 | 312.88 |
1612224000000 | 316.8399 |
1612310400000 | 317.45 |
1612396800000 | 318.01 |
1612483200000 | 317.56 |
1612742400000 | 317.32 |
1612828800000 | 316.51 |
1612915200000 | 316.75 |
1613001600000 | 317.52 |
1613088000000 | 317.89 |
1613347200000 | 317.95 |
1613433600000 | 321.4 |
1613520000000 | 326.1 |
1613606400000 | 324.67 |
1613692800000 | 324.77 |
1613952000000 | 327.55 |
1614038400000 | 330.07 |
1614124800000 | 327.99 |
1614211200000 | 331.62 |
1614297600000 | 329.05 |
1614556800000 | 332.21 |
1614643200000 | 330.45 |
1614729600000 | 336.13 |
1614816000000 | 334.17 |
1614902400000 | 337.21 |
1615161600000 | 337.97 |
1615248000000 | 336.91 |
1615334400000 | 338.1 |
1615420800000 | 339.65 |
1615507200000 | 341.5 |
1615766400000 | 345.35 |
1615852800000 | 347.47 |
1615939200000 | 345.66 |
1616025600000 | 346.25 |
1616112000000 | 344.24 |
1616371200000 | 345.49 |
1616457600000 | 344.86 |
1616544000000 | 343.55 |
1616630400000 | 344.5299 |
1616716800000 | 345.54 |
1616976000000 | 351.17 |
1617062400000 | 353.62 |
1617148800000 | 351.11 |
1617235200000 | 350.92 |
1617667200000 | 349.3 |
1617753600000 | 349.05 |
1617840000000 | 350.43 |
1617926400000 | 348.93 |
1618185600000 | 349.19 |
1618272000000 | 348.25 |
1618358400000 | 348.81 |
1618444800000 | 349.81 |
1618531200000 | 352.63 |
1618790400000 | 354.52 |
1618876800000 | 355.2799 |
1618963200000 | 355.18 |
1619049600000 | 354.94 |
1619136000000 | 354.99 |
1619395200000 | 356.25 |
1619481600000 | 354.77 |
1619568000000 | 354.45 |
1619654400000 | 354.93 |
1619740800000 | 354.93 |
1620000000000 | 351.54 |
1620086400000 | 350.23 |
1620172800000 | 352.23 |
1620259200000 | 352.77 |
1620345600000 | 354.2799 |
1620604800000 | 356.92 |
1620691200000 | 351.61 |
1620777600000 | 348.5 |
1620864000000 | 345.91 |
1620950400000 | 346.36 |
1621209600000 | 342.3 |
1621296000000 | 348.01 |
1621382400000 | 347.56 |
1621468800000 | 346.4 |
1621555200000 | 348.3 |
1621814400000 | 348.2 |
1621900800000 | 350.14 |
1621987200000 | 352.15 |
1622073600000 | 352.86 |
1622160000000 | 355.92 |
1622419200000 | 356.0899 |
1622505600000 | 356.62 |
1622592000000 | 358.11 |
1622678400000 | 359.65 |
1622764800000 | 358.37 |
1623024000000 | 357.42 |
1623110400000 | 357.04 |
1623196800000 | 356.83 |
1623283200000 | 358.48 |
1623369600000 | 361.92 |
1623628800000 | 361.46 |
1623715200000 | 359.29 |
1623801600000 | 359.0899 |
1623888000000 | 362.33 |
1623974400000 | 361.46 |
1624233600000 | 356.56 |
1624320000000 | 356.57 |
1624406400000 | 356.25 |
1624492800000 | 357.3 |
1624579200000 | 358.21 |
1624838400000 | 358.52 |
1624924800000 | 356.88 |
1625011200000 | 358.72 |
1625097600000 | 357.76 |
1625184000000 | 357.89 |
1625443200000 | 359.18 |
1625529600000 | 360.47 |
1625616000000 | 359.88 |
1625702400000 | 356.44 |
1625788800000 | 356.07 |
1626048000000 | 356.42 |
1626134400000 | 359.64 |
1626220800000 | 358.08 |
1626307200000 | 359.82 |
1626393600000 | 360.16 |
1626652800000 | 355.62 |
1626739200000 | 355.14 |
1626825600000 | 354.97 |
1626912000000 | 357.5 |
1626998400000 | 357.98 |
1627257600000 | 354.3399 |
1627344000000 | 351.45 |
1627430400000 | 351.9 |
1627516800000 | 351.88 |
1627603200000 | 351.29 |
1627862400000 | 354.51 |
1627948800000 | 356.13 |
1628035200000 | 357.0299 |
1628121600000 | 356.8399 |
1628208000000 | 357.01 |
1628467200000 | 358.27 |
1628553600000 | 358.43 |
1628640000000 | 360.5299 |
1628726400000 | 361.16 |
1628812800000 | 359.18 |
1629072000000 | 359.12 |
1629158400000 | 360.31 |
1629244800000 | 362.57 |
1629331200000 | 359.36 |
1629417600000 | 357.68 |
1629676800000 | 360.38 |
1629763200000 | 363.13 |
1629849600000 | 367.49 |
1629936000000 | 366.77 |
1630022400000 | 367.15 |
1630281600000 | 370.26 |
1630368000000 | 373.38 |
1630454400000 | 373.93 |
1630540800000 | 375.2 |
1630627200000 | 377.2799 |
1630886400000 | 378.2799 |
1630972800000 | 378.13 |
1631059200000 | 376.95 |
1631145600000 | 376.82 |
1631232000000 | 378.37 |
1631491200000 | 382.49 |
1631577600000 | 380.08 |
1631664000000 | 378.29 |
1631750400000 | 377.7 |
1631836800000 | 376.26 |
1632096000000 | 370.31 |
1632182400000 | 372.35 |
1632268800000 | 373.01 |
1632355200000 | 375.7799 |
1632441600000 | 374.85 |
1632700800000 | 374.95 |
1632787200000 | 374.51 |
1632873600000 | 375.31 |
1632960000000 | 377.18 |
1633046400000 | 375.87 |
1633305600000 | 374.11 |
1633392000000 | 376.1 |
1633478400000 | 377.88 |
1633564800000 | 382.06 |
1633651200000 | 381.85 |
1633910400000 | 382.82 |
1633996800000 | 382.72 |
1634083200000 | 382.42 |
1634169600000 | 383.41 |
1634256000000 | 384.26 |
1634515200000 | 383.85 |
1634601600000 | 384.49 |
1634688000000 | 384.18 |
1634774400000 | 384.21 |
1634860800000 | 385.14 |
1635120000000 | 387.46 |
1635206400000 | 388.2 |
1635292800000 | 385.85 |
1635379200000 | 381.42 |
1635465600000 | 382.47 |
1635724800000 | 382.18 |
1635811200000 | 381.01 |
1635897600000 | 380.37 |
1635984000000 | 382.79 |
1636070400000 | 381.93 |
1636329600000 | 384.08 |
1636416000000 | 384.96 |
1636502400000 | 386.82 |
1636588800000 | 390.45 |
1636675200000 | 389.18 |
1636934400000 | 390.55 |
1637020800000 | 392.31 |
1637107200000 | 394.44 |
1637193600000 | 391.42 |
1637280000000 | 391.1 |
1637539200000 | 389.38 |
1637625600000 | 388.07 |
1637712000000 | 390.38 |
1637798400000 | 390.51 |
1637884800000 | 378.0899 |
1638144000000 | 379.37 |
1638230400000 | 378.43 |
1638316800000 | 379.3 |
1638403200000 | 382.5899 |
1638489600000 | 383.58 |
1638748800000 | 383.25 |
1638835200000 | 386.82 |
1638921600000 | 384.63 |
1639008000000 | 388.16 |
1639094400000 | 385.83 |
1639353600000 | 383.92 |
1639440000000 | 381.16 |
1639526400000 | 381.36 |
1639612800000 | 382.55 |
1639699200000 | 384.06 |
1639958400000 | 379.73 |
1640044800000 | 381.96 |
1640131200000 | 380.7 |
1640217600000 | 384.65 |
1640304000000 | 384.5899 |
1640563200000 | 385.91 |
1640649600000 | 388.98 |
1640736000000 | 385.99 |
1640822400000 | 386.87 |
1640908800000 | 386 |
1641168000000 | 389.11 |
1641254400000 | 390.67 |
1641340800000 | 390.85 |
1641427200000 | 390.43 |
1641513600000 | 390.46 |
1641772800000 | 393.11 |
1641859200000 | 394.63 |
1641945600000 | 393.89 |
1642032000000 | 393.38 |
1642118400000 | 392.88 |
1642377600000 | 393.1 |
1642464000000 | 394.49 |
1642550400000 | 395.94 |
1642636800000 | 398.23 |
1642723200000 | 396.2 |
1642982400000 | 393.81 |
1643068800000 | 392.54 |
1643155200000 | 393.38 |
1643241600000 | 397.43 |
1643328000000 | 395.72 |
1643587200000 | 396.38 |
1643673600000 | 395.43 |
1643760000000 | 393.95 |
1643846400000 | 390.38 |
1643932800000 | 391.77 |
1644192000000 | 394.83 |
1644278400000 | 398.94 |
1644364800000 | 402.83 |
1644451200000 | 403.17 |
1644537600000 | 404.27 |
1644796800000 | 404.13 |
1644883200000 | 401.82 |
1644969600000 | 405.57 |
1645056000000 | 405.2 |
1645142400000 | 405.67 |
1645401600000 | 402.97 |
1645488000000 | 400.71 |
1645574400000 | 401.29 |
1645660800000 | 392.67 |
1645747200000 | 393.8399 |
1646006400000 | 388.58 |
1646092800000 | 392.72 |
1646179200000 | 393.77 |
1646265600000 | 398.98 |
1646352000000 | 397.55 |
1646611200000 | 387.35 |
1646697600000 | 385.04 |
1646784000000 | 381.63 |
1646870400000 | 388.04 |
1646956800000 | 388.88 |
1647216000000 | 386.57 |
1647302400000 | 381.48 |
1647388800000 | 387.82 |
1647475200000 | 392.41 |
1647561600000 | 376.36 |
1647820800000 | 373.41 |
1647907200000 | 377.32 |
1647993600000 | 378.27 |
1648080000000 | 379.5899 |
1648166400000 | 380.22 |
1648425600000 | 380.18 |
1648512000000 | 377.23 |
1648598400000 | 378.22 |
1648684800000 | 379.29 |
1648771200000 | 383.6 |
1649030400000 | 387.2799 |
1649116800000 | 389.1 |
1649203200000 | 389.22 |
1649289600000 | 384.35 |
1649376000000 | 388.3 |
1649635200000 | 384.8 |
1649721600000 | 383.08 |
1649808000000 | 385.99 |
1649894400000 | 388.87 |
1650326400000 | 384.92 |
1650412800000 | 381.64 |
1650499200000 | 381.47 |
1650585600000 | 383.3 |
1650844800000 | 377.02 |
1650931200000 | 378.52 |
1651017600000 | 380.2799 |
1651104000000 | 383.73 |
1651190400000 | 385.62 |
1651449600000 | 385.2799 |
1651536000000 | 383.51 |
1651622400000 | 383.57 |
1651708800000 | 383.52 |
1651795200000 | 376.23 |
1652054400000 | 373.8 |
1652140800000 | 373.01 |
1652227200000 | 370.65 |
1652313600000 | 371.08 |
1652400000000 | 374.55 |
1652659200000 | 374.87 |
1652745600000 | 374.08 |
1652832000000 | 375.95 |
1652918400000 | 371.8 |
1653004800000 | 376.67 |
1653264000000 | 374.23 |
1653350400000 | 370.32 |
1653436800000 | 373.54 |
1653523200000 | 373.77 |
1653609600000 | 378.07 |
1653868800000 | 379.17 |
1653955200000 | 383.45 |
1654041600000 | 385.05 |
1654128000000 | 380.32 |
1654214400000 | 380.46 |
1654473600000 | 380.33 |
1654560000000 | 378.58 |
1654646400000 | 378.94 |
1654732800000 | 379.87 |
1654819200000 | 378.97 |
1655078400000 | 374.46 |
1655164800000 | 376.06 |
1655251200000 | 376.3399 |
1655337600000 | 370.22 |
1655424000000 | 369.47 |
1655683200000 | 362.68 |
1655769600000 | 366.64 |
1655856000000 | 360.66 |
1655942400000 | 361.56 |
1656028800000 | 363.56 |
1656288000000 | 365.55 |
1656374400000 | 368.63 |
1656460800000 | 365.3399 |
1656547200000 | 362.16 |
1656633600000 | 360.76 |
1656892800000 | 358.45 |
1656979200000 | 364.65 |
1657065600000 | 359.67 |
1657152000000 | 363.46 |
1657238400000 | 365.7 |
1657497600000 | 366.6 |
1657584000000 | 363.0899 |
1657670400000 | 361.97 |
1657756800000 | 363.8399 |
1657843200000 | 358.46 |
1658102400000 | 359.26 |
1658188800000 | 358.24 |
1658275200000 | 361.22 |
1658361600000 | 364.08 |
1658448000000 | 363.49 |
1658707200000 | 365.5299 |
1658793600000 | 368.33 |
1658880000000 | 369.81 |
1658966400000 | 370.45 |
1659052800000 | 370.16 |
1659312000000 | 368.6 |
1659398400000 | 367.49 |
1659484800000 | 368.52 |
1659571200000 | 366.64 |
1659657600000 | 372.86 |
1659916800000 | 371.68 |
1660003200000 | 373.8 |
1660089600000 | 368.04 |
1660176000000 | 373.39 |
1660262400000 | 378.57 |
1660521600000 | 378.96 |
1660608000000 | 379.54 |
1660694400000 | 380.43 |
1660780800000 | 379.43 |
1660867200000 | 382.38 |
1661126400000 | 382.51 |
1661212800000 | 378.83 |
1661299200000 | 378.17 |
1661385600000 | 382.14 |
1661472000000 | 381.3 |
1661731200000 | 376.35 |
1661817600000 | 377.01 |
1661904000000 | 375.26 |
1661990400000 | 374.86 |
1662076800000 | 369.98 |
1662336000000 | 372.7799 |
1662422400000 | 372.76 |
1662508800000 | 367.42 |
1662595200000 | 370.63 |
1662681600000 | 369.58 |
1662940800000 | 368 |
1663027200000 | 374.24 |
1663113600000 | 369.44 |
1663200000000 | 368.66 |
1663286400000 | 363.99 |
1663545600000 | 363.13 |
1663632000000 | 365.55 |
1663718400000 | 367.06 |
1663804800000 | 367.05 |
1663891200000 | 368.01 |
1664150400000 | 360.7 |
1664236800000 | 361.99 |
1664323200000 | 354.44 |
1664409600000 | 349.5 |
1664496000000 | 350.27 |
1664755200000 | 346.98 |
1664841600000 | 346.74 |
1664928000000 | 354.46 |
1665014400000 | 355.5299 |
1665100800000 | 354.5899 |
1665360000000 | 356 |
1665446400000 | 349.11 |
1665532800000 | 349.6 |
1665619200000 | 345.12 |
1665705600000 | 346.61 |
1665964800000 | 344.1 |
1666051200000 | 346.43 |
1666137600000 | 347.38 |
1666224000000 | 346.29 |
1666310400000 | 346.25 |
1666569600000 | 339.08 |
1666656000000 | 336.42 |
1666742400000 | 336.35 |
1666828800000 | 342.92 |
1666915200000 | 341.33 |
1667174400000 | 341.06 |
1667260800000 | 345.01 |
1667347200000 | 346.73 |
1667433600000 | 348.41 |
1667520000000 | 348.98 |
1667779200000 | 350.6 |
1667865600000 | 349.43 |
1667952000000 | 353.97 |
1668038400000 | 347.25 |
1668124800000 | 353.0299 |
1668384000000 | 356.47 |
1668470400000 | 358.11 |
1668556800000 | 354.15 |
1668643200000 | 354.91 |
1668729600000 | 353.98 |
1668988800000 | 356.99 |
1669075200000 | 356.7 |
1669161600000 | 355.81 |
1669248000000 | 359.63 |
1669334400000 | 360.8 |
1669593600000 | 359.04 |
1669680000000 | 364.99 |
1669766400000 | 371.62 |
1669852800000 | 366.7 |
1669939200000 | 365.64 |
1670198400000 | 366.71 |
1670284800000 | 363.77 |
1670371200000 | 361.88 |
1670457600000 | 362.14 |
1670544000000 | 364.57 |
1670803200000 | 363.46 |
1670889600000 | 359.9 |
1670976000000 | 361.99 |
1671062400000 | 359.52 |
1671148800000 | 359.19 |
1671408000000 | 360.5899 |
1671494400000 | 356.4 |
1671580800000 | 358.17 |
1671667200000 | 362.36 |
1671753600000 | 361.36 |
1672099200000 | 361 |
1672185600000 | 360.4 |
1672272000000 | 357.93 |
1672358400000 | 357.82 |
1672617600000 | 357.13 |
1672704000000 | 362.3 |
1672790400000 | 362.33 |
1672876800000 | 366.08 |
1672963200000 | 365 |
1673222400000 | 366.71 |
1673308800000 | 367.2799 |
1673395200000 | 366.64 |
1673481600000 | 365.47 |
1673568000000 | 367.25 |
1673827200000 | 369.51 |
1673913600000 | 369.68 |
1674000000000 | 369.17 |
1674086400000 | 370.07 |
1674172800000 | 370.22 |
1674432000000 | 369.33 |
1674518400000 | 368.87 |
1674604800000 | 367.91 |
1674691200000 | 371.29 |
1674777600000 | 372.61 |
1675036800000 | 373.26 |
1675123200000 | 372.12 |
1675209600000 | 373.88 |
1675296000000 | 375.52 |
1675382400000 | 376.69 |
1675641600000 | 376.07 |
1675728000000 | 378.05 |
1675814400000 | 377.83 |
1675900800000 | 375.57 |
1675987200000 | 376.98 |
1676246400000 | 375.6 |
1676332800000 | 376.68 |
1676419200000 | 374.76 |
1676505600000 | 375.13 |
1676592000000 | 374.89 |
1676851200000 | 376.5299 |
1676937600000 | 376.08 |
1677024000000 | 375.9 |
1677110400000 | 378.98 |
1677196800000 | 378.37 |
1677456000000 | 374.86 |
1677542400000 | 374.37 |
1677628800000 | 373.39 |
1677715200000 | 377.2 |
1677801600000 | 380.05 |
1678060800000 | 379.58 |
1678147200000 | 383.22 |
1678233600000 | 380.82 |
1678320000000 | 379 |
1678406400000 | 371.62 |
1678665600000 | 372.87 |
1678752000000 | 367.83 |
1678838400000 | 375.81 |
1678924800000 | 370.07 |
1679011200000 | 373.97 |
1679270400000 | 369.1 |
1679356800000 | 368.33 |
1679443200000 | 370.18 |
1679529600000 | 371.52 |
1679616000000 | 373.56 |
1679875200000 | 371.89 |
1679961600000 | 372.33 |
1680048000000 | 374.14 |
1680134400000 | 371.88 |
1680220800000 | 374.52 |
1680480000000 | 373.89 |
1680566400000 | 372.61 |
1680652800000 | 374.57 |
1680739200000 | 373.5299 |
1681171200000 | 376.9 |
1681257600000 | 376.18 |
1681344000000 | 374.5299 |
1681430400000 | 377.32 |
1681689600000 | 380.88 |
1681776000000 | 378.97 |
1681862400000 | 377.37 |
1681948800000 | 377.24 |
1682035200000 | 375.71 |
1682294400000 | 373.01 |
1682380800000 | 372.58 |
1682467200000 | 370.63 |
1682553600000 | 373.16 |
1682640000000 | 374.26 |
1682899200000 | 376.2799 |
1682985600000 | 377.98 |
1683072000000 | 375.29 |
1683158400000 | 380.94 |
1683244800000 | 381.19 |
1683504000000 | 386.05 |
1683590400000 | 386.86 |
1683676800000 | 384.07 |
1683763200000 | 383.42 |
1683849600000 | 382.33 |
1684108800000 | 383.71 |
1684195200000 | 383.77 |
1684281600000 | 384.0299 |
1684368000000 | 389.21 |
1684454400000 | 390.24 |
1684713600000 | 391.08 |
1684800000000 | 390.57 |
1684886400000 | 390 |
1684972800000 | 388.45 |
1685059200000 | 390.48 |
1685318400000 | 393.15 |
1685404800000 | 390.81 |
1685491200000 | 391.19 |
1685577600000 | 388.67 |
1685664000000 | 394.5899 |
1685923200000 | 396.07 |
1686009600000 | 397.17 |
1686096000000 | 398.66 |
1686182400000 | 397.38 |
1686268800000 | 401.22 |
1686528000000 | 400.15 |
1686614400000 | 399.6 |
1686700800000 | 397.96 |
1686787200000 | 395.89 |
1686873600000 | 396.43 |
1687132800000 | 394.72 |
1687219200000 | 394.21 |
1687305600000 | 390.79 |
1687392000000 | 389.17 |
1687478400000 | 388.23 |
1687737600000 | 386.61 |
1687824000000 | 385.8399 |
1687910400000 | 386.71 |
1687996800000 | 386.04 |
1688083200000 | 386.95 |
1688342400000 | 390.9 |
1688428800000 | 391.14 |
1688515200000 | 390.77 |
1688601600000 | 385.7 |
1688688000000 | 380.52 |
1688947200000 | 379.3 |
1689033600000 | 382.8 |
1689120000000 | 380.95 |
1689206400000 | 381.91 |
1689292800000 | 385.3399 |
1689552000000 | 386.93 |
1689638400000 | 386.74 |
1689724800000 | 387.38 |
1689811200000 | 388.74 |
1689897600000 | 388.66 |
1690156800000 | 388.24 |
1690243200000 | 393.08 |
1690329600000 | 393.73 |
1690416000000 | 399.17 |
1690502400000 | 398.5 |
1690761600000 | 399.39 |
1690848000000 | 399.87 |
1690934400000 | 396.5899 |
1691020800000 | 394.2799 |
1691107200000 | 393.06 |
1691366400000 | 395.01 |
1691452800000 | 394.2799 |
1691539200000 | 393.56 |
1691625600000 | 391.96 |
1691712000000 | 391.62 |
1691971200000 | 390.04 |
1692057600000 | 387.43 |
1692144000000 | 386.73 |
1692230400000 | 385.54 |
1692316800000 | 385.1 |
1692576000000 | 383.39 |
1692662400000 | 386.72 |
1692748800000 | 388.44 |
1692835200000 | 391.14 |
1692921600000 | 393.95 |
1693180800000 | 394.07 |
1693267200000 | 395.31 |
1693353600000 | 391.52 |
1693440000000 | 392.37 |
1693526400000 | 394.76 |
1693785600000 | 397.56 |
1693872000000 | 398.0899 |
1693958400000 | 398.94 |
1694044800000 | 398.02 |
1694131200000 | 399.15 |
1694390400000 | 398.7799 |
1694476800000 | 399.5299 |
1694563200000 | 400.21 |
1694649600000 | 405.57 |
1694736000000 | 406.74 |
1694995200000 | 407.01 |
1695081600000 | 406.99 |
1695168000000 | 405.15 |
1695254400000 | 403.12 |
1695340800000 | 405.16 |
1695600000000 | 406.45 |
1695686400000 | 402.08 |
1695772800000 | 403.74 |
1695859200000 | 400.91 |
1695945600000 | 401.92 |
1696204800000 | 403.57 |
1696291200000 | 398.97 |
1696377600000 | 395.26 |
1696464000000 | 393.87 |
1696550400000 | 396.95 |
1696809600000 | 396.96 |
1696896000000 | 398.95 |
1696982400000 | 401.76 |
1697068800000 | 406.43 |
1697155200000 | 405.57 |
1697414400000 | 403.23 |
1697500800000 | 402.86 |
1697587200000 | 403.6 |
1697673600000 | 398.0299 |
1697760000000 | 395.13 |
1698019200000 | 392.06 |
1698105600000 | 394.14 |
1698192000000 | 395.15 |
1698278400000 | 394.31 |
1698364800000 | 395.47 |
1698624000000 | 393.73 |
1698710400000 | 395.69 |
1698796800000 | 397.46 |
1698883200000 | 400.06 |
1698969600000 | 401.76 |
1699228800000 | 406.73 |
1699315200000 | 406.11 |
1699401600000 | 404.47 |
1699488000000 | 403.91 |
1699574400000 | 402.63 |
1699833600000 | 401.95 |
1699920000000 | 399.47 |
1700006400000 | 406.58 |
1700092800000 | 404.95 |
1700179200000 | 404.56 |
1700438400000 | 405.79 |
1700524800000 | 406.87 |
1700611200000 | 407.7799 |
1700697600000 | 407.69 |
1700784000000 | 404.8 |
1701043200000 | 405.6 |
1701129600000 | 406.61 |
1701216000000 | 406.23 |
1701302400000 | 407.12 |
1701388800000 | 410.25 |
1701648000000 | 411.74 |
1701734400000 | 410.94 |
1701820800000 | 412.99 |
1701907200000 | 410.79 |
1701993600000 | 412.3 |
1702252800000 | 411.37 |
1702339200000 | 411.39 |
1702425600000 | 410.73 |
1702512000000 | 412 |
1702598400000 | 415.13 |
1702857600000 | 413.02 |
1702944000000 | 409.62 |
1703030400000 | 411.32 |
1703116800000 | 411.19 |
1703203200000 | 411.19 |
1703635200000 | 411.98 |
1703721600000 | 416.02 |
1703808000000 | 419.51 |
1704153600000 | 421.56 |
1704240000000 | 421.9 |
1704326400000 | 421.02 |
1704412800000 | 419.45 |
1704672000000 | 416.79 |
1704758400000 | 418.7799 |
1704844800000 | 415.15 |
1704931200000 | 415.99 |
1705017600000 | 416.5299 |
1705276800000 | 417.0899 |
1705363200000 | 415.02 |
1705449600000 | 408.35 |
1705536000000 | 408.38 |
1705622400000 | 409.15 |
1705881600000 | 407.23 |
1705968000000 | 411.65 |
1706054400000 | 415.2799 |
1706140800000 | 421.66 |
1706227200000 | 419.46 |
1706486400000 | 423.84 |
1706572800000 | 419.85 |
1706659200000 | 419.78 |
1706745600000 | 424.13 |
1706832000000 | 426.4 |
1707091200000 | 426.57 |
1707177600000 | 430.21 |
1707264000000 | 430.88 |
1707350400000 | 429.41 |
1707436800000 | 425.89 |
1707696000000 | 426.93 |
1707782400000 | 429.52 |
1707868800000 | 428.13 |
1707955200000 | 428.43 |
1708041600000 | 432.25 |
1708300800000 | 436.56 |
1708387200000 | 436.12 |
1708473600000 | 437.97 |
1708560000000 | 440.48 |
1708646400000 | 438.89 |
1708905600000 | 435.7 |
1708992000000 | 436.86 |
1709078400000 | 436.32 |
1709164800000 | 438.9 |
1709251200000 | 439.15 |
1709510400000 | 440.19 |
1709596800000 | 438.52 |
1709683200000 | 439.7 |
1709769600000 | 441.67 |
1709856000000 | 443.9 |
1710115200000 | 445.29 |
1710201600000 | 448.56 |
1710288000000 | 450 |
1710374400000 | 453.03 |
1710460800000 | 449.11 |
1710720000000 | 449.14 |
1710806400000 | 448.91 |
1710892800000 | 449.55 |
1710979200000 | 455.07 |
1711065600000 | 452.63 |
1711324800000 | 451.15 |
1711411200000 | 451.97 |
1711497600000 | 453.68 |
1711584000000 | 453.71 |
1712016000000 | 456.66 |
1712102400000 | 452.86 |
1712188800000 | 453.16 |
1712275200000 | 452.63 |
1712534400000 | 454.34 |
1712620800000 | 457.29 |
1712707200000 | 461.57 |
1712793600000 | 459.47 |
1712880000000 | 458.08 |
1713139200000 | 455.85 |
1713225600000 | 447.98 |
1713312000000 | 451.6 |
1713398400000 | 455.4 |
1713484800000 | 450.17 |
1713744000000 | 454.23 |
1713830400000 | 453.7 |
1713916800000 | 456.22 |
1714003200000 | 455.18 |
1714089600000 | 459.21 |
1714348800000 | 463.65 |
1714435200000 | 464.38 |
STOXX Emerging Markets ex PK Select 100 EUR | STOXX Emerging Markets 1500 | |
---|---|---|
2017 | 12.1627586 | 17.8999234 |
2018 | -3.7055665 | -8.3429214 |
2019 | 15.8216003 | 18.8935433 |
2020 | -9.1844966 | 2.6910548 |
2021 | 25.4128638 | 18.9090498 |
2022 | -7.3825126 | -13.2776675 |
2023 | 17.5322487 | 15.5798008 |
2024 | 38.1866762 | 24.8268589 |
Methodology
The base universe is defined by the STOXX Emerging Markets 1500, excluding Pakistani stocks. All stocks in it are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0375115182 | EMXPSEP | .EMXPSEP | |
Gross Return EUR | CH0375115141 | EMXPSEGR | .EMXPSEGR | |
Net Return EUR | CH0375115158 | EMXPSER | .EMXPSER |
Quick Facts
Weighting | The base universe is defined by the STOXX® Emerging Markets 1500, excluding Pakistani stocks. All stocks in it are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe. All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index). All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly. |
Cap Factor | 10% |
No. of components | 100 |
Review frequency | Quarterly |
Calculation/distribution | Price: realtime (every 15 seconds); net and gross return: end-of-day |
Calculation hours | Realtime: 00:01�22:00 CET End-of-day: 22:00 CET |
Base value/base date | 100 as of Jun. 18, 2007 |
History | Available from Jun. 18, 2007 |
Inception date | Aug. 9, 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
STOXX Emerging Markets ex PK Select 100 EUR
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Huaku | Real Estate | Taiwan | 2.323% |
Malayan Banking Bhd | Banks | Malaysia | 1.874% |
Hon Hai Precision Industry Co | Technology | Taiwan | 1.653% |
RHB BANK BHD | Banks | Malaysia | 1.646% |
Formosa Plastics Corp | Industrial Goods and Services | Taiwan | 1.398% |
TISCO FINANCIAL GROUP | Banks | Thailand | 1.371% |
MONETA MONEY BANK | Banks | Czech Republic | 1.351% |
Catcher Tech | Technology | Taiwan | 1.271% |
Transcend Info | Technology | Taiwan | 1.245% |
Ta Chen | Basic Resources | Taiwan | 1.227% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.