Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
Index Description
The STOXX ASEAN Select Dividend 30 Index selects high dividend paying companies from the following ASEAN countries: Malaysia, Philippines, Thailand, Vietnam, Singapore and Indonesia. The index consists of 30 components.
Key facts
- For better diversification, the number of components from each country is limited, preventing any one country from dominating the index.
- The GDP of the six ASEAN countries selected for this index is expected to grow at a much higher rate than developed nations over the next few years. These six nations also offer a good mix of the know-how of a developed country (Singapore) with the competitive costs and abundant resources and labor of less-developed nations.
- The index shows a net dividend yield higher than STOXX Asia Total Market Index, highlighting that a dividend strategy for ASEAN makes sense in an environment where developed and BRIC economies are showing poor performance.
- By incorporating a liquidity screening, the index is suited as an underlying for financial products. The index contains a 20-40 buffer rule.
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 ASEAN Select Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.9 | 2.8 | 103.0 |
STOXX Asia Total Market | 17,876.2 | 11,938.3 | 2.1 | 0.3 | 674.6 | 0.0 | 5.7 | 0.0 | 3.7 |
Supersector weighting (top 10)
Banks | 36.9 |
---|---|
Energy | 14.1 |
Real Estate | 11.0 |
Automobiles and Parts | 6.3 |
Telecommunications | 6.3 |
Industrial Goods and Services | 6.3 |
Construction and Materials | 6.2 |
Retail | 3.3 |
Travel and Leisure | 3.3 |
Basic Resources | 3.2 |
Country weighting
Indonesia | 22.9 |
---|---|
Malaysia | 22.4 |
Singapore | 22.2 |
Thailand | 14.9 |
Vietnam | 14.5 |
Philippines | 3.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX ASEAN Select Dividend 30 | 0.3 | 5.2 | 9.8 | 20.8 | 14.9 | N/A | N/A | 10.0 | 6.6 | 2.8 |
STOXX Asia Total Market | 3.9 | 11.1 | 17.4 | 15.1 | 47.3 | N/A | N/A | 17.8 | 4.9 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX ASEAN Select Dividend 30 | N/A | N/A | 11.3 | 13.1 | 16.4 | N/A | N/A | 0.5 | 0.4 | 0.1 |
STOXX Asia Total Market | N/A | N/A | 11.6 | 12.8 | 14.3 | N/A | N/A | 1.1 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX ASEAN Select Dividend 30 | 0.4 | 0.6 | 0.6 | 0.6 | 0.7 | 13.5 | 10.6 | 10.7 | 12.0 | 12.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX ASEAN Select Dividend 30 | 0.3 | 0.5 | 0.6 | 0.6 | 0.8 | -3.5 | -1.1 | -0.7 | 0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 28, 2024
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
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 ASEAN Select Dividend 30 | 7.6 | 8.3 | 7.6 | 7.6 | 1.0 | 5.2 | 0.7 | 16.2 |
STOXX Asia Total Market | 17.8 | 14.9 | 15.9 | 15.9 | 1.5 | 2.5 | 0.9 | 4.5 |
Performance and annual returns
STOXX ASEAN Select Dividend 30 | |
---|---|
1079913600000 | 99.22 |
1080000000000 | 99.6 |
1080086400000 | 100.14 |
1080172800000 | 99.52 |
1080259200000 | 100.18 |
1080518400000 | 99.7 |
1080604800000 | 100.39 |
1080691200000 | 100 |
1080777600000 | 99.74 |
1080864000000 | 102.29 |
1081123200000 | 104 |
1081209600000 | 103.71 |
1081296000000 | 102.65 |
1081382400000 | 103.38 |
1081814400000 | 104.7 |
1081900800000 | 103.03 |
1081987200000 | 102.53 |
1082073600000 | 102.54 |
1082332800000 | 103.16 |
1082419200000 | 105.2 |
1082505600000 | 105.16 |
1082592000000 | 105.08 |
1082678400000 | 106.01 |
1082937600000 | 104.49 |
1083024000000 | 104.79 |
1083110400000 | 104.92 |
1083196800000 | 101.63 |
1083283200000 | 100.64 |
1083542400000 | 100.99 |
1083628800000 | 100.15 |
1083715200000 | 99.78 |
1083801600000 | 99.05 |
1083888000000 | 99.53 |
1084147200000 | 95.35 |
1084233600000 | 96.27 |
1084320000000 | 97.08 |
1084406400000 | 95.79 |
1084492800000 | 94.75 |
1084752000000 | 89.81 |
1084838400000 | 90.68 |
1084924800000 | 92.37 |
1085011200000 | 92.5 |
1085097600000 | 93.42 |
1085356800000 | 94.18 |
1085443200000 | 91.69 |
1085529600000 | 92.38 |
1085616000000 | 92.63 |
1085702400000 | 93.65 |
1085961600000 | 93.56 |
1086048000000 | 93.1 |
1086134400000 | 92.29 |
1086220800000 | 92.01 |
1086307200000 | 91.91 |
1086566400000 | 92.33 |
1086652800000 | 92.87 |
1086739200000 | 94.37 |
1086825600000 | 94.07 |
1086912000000 | 94.52 |
1087171200000 | 93.65 |
1087257600000 | 93.81 |
1087344000000 | 94.54 |
1087430400000 | 93.88 |
1087516800000 | 92.85 |
1087776000000 | 93.28 |
1087862400000 | 93.48 |
1087948800000 | 94.25 |
1088035200000 | 94.54 |
1088121600000 | 95.57 |
1088380800000 | 94.69 |
1088467200000 | 95.72 |
1088553600000 | 95.7 |
1088640000000 | 96.29 |
1088726400000 | 96.49 |
1088985600000 | 97.42 |
1089072000000 | 99.05 |
1089158400000 | 99.72 |
1089244800000 | 98.65 |
1089331200000 | 99.33 |
1089590400000 | 98.89 |
1089676800000 | 99 |
1089763200000 | 97.25 |
1089849600000 | 97.26 |
1089936000000 | 97.68 |
1090195200000 | 97.26 |
1090281600000 | 97.24 |
1090368000000 | 98.46 |
1090454400000 | 97.79 |
1090540800000 | 98.48 |
1090800000000 | 97.58 |
1090886400000 | 98.68 |
1090972800000 | 98.9 |
1091059200000 | 98.2 |
1091145600000 | 98.97 |
1091404800000 | 98.69 |
1091491200000 | 98.34 |
1091577600000 | 97.68 |
1091664000000 | 98.17 |
1091750400000 | 95.72 |
1092009600000 | 95.14 |
1092096000000 | 95.16 |
1092182400000 | 95.59 |
1092268800000 | 95.32 |
1092355200000 | 94.05 |
1092614400000 | 93.27 |
1092700800000 | 93.97 |
1092787200000 | 93.85 |
1092873600000 | 94.03 |
1092960000000 | 93.76 |
1093219200000 | 94.39 |
1093305600000 | 94.64 |
1093392000000 | 94.78 |
1093478400000 | 95.04 |
1093564800000 | 96.11 |
1093824000000 | 96.38 |
1093910400000 | 95.96 |
1093996800000 | 97.16 |
1094083200000 | 98.56 |
1094169600000 | 99.54 |
1094428800000 | 98.98 |
1094515200000 | 99.55 |
1094601600000 | 100.1 |
1094688000000 | 99.09 |
1094774400000 | 99.34 |
1095033600000 | 101.13 |
1095120000000 | 102.21 |
1095206400000 | 103.41 |
1095292800000 | 103.61 |
1095379200000 | 103.53 |
1095638400000 | 104.17 |
1095724800000 | 103.08 |
1095811200000 | 102.64 |
1095897600000 | 101.98 |
1095984000000 | 102.66 |
1096243200000 | 101.45 |
1096329600000 | 100.57 |
1096416000000 | 101.12 |
1096502400000 | 100.98 |
1096588800000 | 102.83 |
1096848000000 | 105.73 |
1096934400000 | 105.19 |
1097020800000 | 104.81 |
1097107200000 | 104.47 |
1097193600000 | 103.77 |
1097452800000 | 103.95 |
1097539200000 | 103.2 |
1097625600000 | 104.02 |
1097712000000 | 102.53 |
1097798400000 | 101.58 |
1098057600000 | 101.21 |
1098144000000 | 101.87 |
1098230400000 | 100.34 |
1098316800000 | 100.49 |
1098403200000 | 101.02 |
1098662400000 | 99.85 |
1098748800000 | 100.07 |
1098835200000 | 100.12 |
1098921600000 | 100.94 |
1099008000000 | 100.86 |
1099267200000 | 100.94 |
1099353600000 | 102.7 |
1099440000000 | 101.87 |
1099526400000 | 101.19 |
1099612800000 | 101.57 |
1099872000000 | 101.72 |
1099958400000 | 102.17 |
1100044800000 | 102.45 |
1100131200000 | 102.69 |
1100217600000 | 103.36 |
1100476800000 | 103.37 |
1100563200000 | 102.68 |
1100649600000 | 103.14 |
1100736000000 | 103.67 |
1100822400000 | 103.23 |
1101081600000 | 103.14 |
1101168000000 | 104.33 |
1101254400000 | 103.93 |
1101340800000 | 103.89 |
1101427200000 | 103.47 |
1101686400000 | 103.54 |
1101772800000 | 104.54 |
1101859200000 | 104.38 |
1101945600000 | 105.61 |
1102032000000 | 104.54 |
1102291200000 | 104.28 |
1102377600000 | 103.02 |
1102464000000 | 102.7 |
1102550400000 | 102.32 |
1102636800000 | 102.02 |
1102896000000 | 101.22 |
1102982400000 | 100.93 |
1103068800000 | 101.99 |
1103155200000 | 103.55 |
1103241600000 | 104.44 |
1103500800000 | 103.49 |
1103587200000 | 103.8 |
1103673600000 | 103.78 |
1103760000000 | 103.54 |
1103846400000 | 103.13 |
1104105600000 | 102.44 |
1104192000000 | 102.82 |
1104278400000 | 102.86 |
1104364800000 | 102.56 |
1104451200000 | 103.17 |
1104710400000 | 104.02 |
1104796800000 | 106.15 |
1104883200000 | 106.91 |
1104969600000 | 108.45 |
1105056000000 | 109.98 |
1105315200000 | 109.09 |
1105401600000 | 109.15 |
1105488000000 | 108.2 |
1105574400000 | 109.67 |
1105660800000 | 110.46 |
1105920000000 | 110.71 |
1106006400000 | 111.23 |
1106092800000 | 111.73 |
1106179200000 | 112.35 |
1106265600000 | 111.73 |
1106524800000 | 111.23 |
1106611200000 | 111.62 |
1106697600000 | 111.8 |
1106784000000 | 112.57 |
1106870400000 | 113.04 |
1107129600000 | 112.69 |
1107216000000 | 112.61 |
1107302400000 | 113.17 |
1107388800000 | 114.36 |
1107475200000 | 114.25 |
1107734400000 | 114.91 |
1107820800000 | 115.2 |
1107907200000 | 114.75 |
1107993600000 | 113.67 |
1108080000000 | 113.83 |
1108339200000 | 113.92 |
1108425600000 | 114.93 |
1108512000000 | 114.71 |
1108598400000 | 114.45 |
1108684800000 | 115.27 |
1108944000000 | 114.4 |
1109030400000 | 113.42 |
1109116800000 | 113.82 |
1109203200000 | 113.97 |
1109289600000 | 113.25 |
1109548800000 | 112.72 |
1109635200000 | 114.63 |
1109721600000 | 114.61 |
1109808000000 | 114.88 |
1109894400000 | 114.73 |
1110153600000 | 116.33 |
1110240000000 | 115.3 |
1110326400000 | 115.43 |
1110412800000 | 114.46 |
1110499200000 | 113.9 |
1110758400000 | 116.28 |
1110844800000 | 116.47 |
1110931200000 | 116.3 |
1111017600000 | 116.58 |
1111104000000 | 117.54 |
1111363200000 | 117.86 |
1111449600000 | 116.64 |
1111536000000 | 117.24 |
1111622400000 | 116.57 |
1112054400000 | 114.66 |
1112140800000 | 114.35 |
1112227200000 | 114.47 |
1112313600000 | 115.84 |
1112572800000 | 116.42 |
1112659200000 | 115.9 |
1112745600000 | 115.72 |
1112832000000 | 115.21 |
1112918400000 | 115.28 |
1113177600000 | 114.55 |
1113264000000 | 115.66 |
1113350400000 | 116.62 |
1113436800000 | 116.08 |
1113523200000 | 113.95 |
1113782400000 | 110.94 |
1113868800000 | 111.8 |
1113955200000 | 112.31 |
1114041600000 | 110.88 |
1114128000000 | 111.93 |
1114387200000 | 111.16 |
1114473600000 | 112.01 |
1114560000000 | 112.13 |
1114646400000 | 112.57 |
1114732800000 | 113.09 |
1114992000000 | 113.62 |
1115078400000 | 114.36 |
1115164800000 | 115.34 |
1115251200000 | 115.99 |
1115337600000 | 117.75 |
1115596800000 | 118.35 |
1115683200000 | 117.4 |
1115769600000 | 117.65 |
1115856000000 | 118.63 |
1115942400000 | 118.49 |
1116201600000 | 117.72 |
1116288000000 | 117.7 |
1116374400000 | 117.64 |
1116460800000 | 118.11 |
1116547200000 | 117.82 |
1116806400000 | 117.47 |
1116892800000 | 117.38 |
1116979200000 | 116.22 |
1117065600000 | 116.8 |
1117152000000 | 117 |
1117411200000 | 117.87 |
1117497600000 | 120.23 |
1117584000000 | 120.23 |
1117670400000 | 120.73 |
1117756800000 | 121.47 |
1118016000000 | 122.05 |
1118102400000 | 122.09 |
1118188800000 | 121 |
1118275200000 | 121.29 |
1118361600000 | 123.34 |
1118620800000 | 123.94 |
1118707200000 | 124.33 |
1118793600000 | 124.84 |
1118880000000 | 124.84 |
1118966400000 | 123.73 |
1119225600000 | 123.79 |
1119312000000 | 122.92 |
1119398400000 | 123.62 |
1119484800000 | 125.52 |
1119571200000 | 125.22 |
1119830400000 | 123.14 |
1119916800000 | 123.47 |
1120003200000 | 122.8 |
1120089600000 | 121.96 |
1120176000000 | 123.56 |
1120435200000 | 123.16 |
1120521600000 | 122.55 |
1120608000000 | 122.75 |
1120694400000 | 121.98 |
1120780800000 | 122.14 |
1121040000000 | 121.4 |
1121126400000 | 120.98 |
1121212800000 | 121.97 |
1121299200000 | 122.52 |
1121385600000 | 123.01 |
1121644800000 | 122.93 |
1121731200000 | 123.98 |
1121817600000 | 125.08 |
1121904000000 | 125.42 |
1121990400000 | 126.65 |
1122249600000 | 127.49 |
1122336000000 | 127.16 |
1122422400000 | 126.9 |
1122508800000 | 127.27 |
1122595200000 | 126.88 |
1122854400000 | 126.96 |
1122940800000 | 128.02 |
1123027200000 | 127.46 |
1123113600000 | 126.68 |
1123200000000 | 125.98 |
1123459200000 | 126.01 |
1123545600000 | 126 |
1123632000000 | 126.28 |
1123718400000 | 125.23 |
1123804800000 | 125.56 |
1124064000000 | 123.88 |
1124150400000 | 123.89 |
1124236800000 | 123.74 |
1124323200000 | 124.58 |
1124409600000 | 124.37 |
1124668800000 | 123.59 |
1124755200000 | 122.9 |
1124841600000 | 121.33 |
1124928000000 | 121.69 |
1125014400000 | 120.61 |
1125273600000 | 118.23 |
1125360000000 | 120.76 |
1125446400000 | 120.03 |
1125532800000 | 119.32 |
1125619200000 | 118.86 |
1125878400000 | 118.61 |
1125964800000 | 118.49 |
1126051200000 | 119.19 |
1126137600000 | 119.72 |
1126224000000 | 120.3 |
1126483200000 | 122.8 |
1126569600000 | 122.48 |
1126656000000 | 122.33 |
1126742400000 | 122.88 |
1126828800000 | 122.88 |
1127088000000 | 124.42 |
1127174400000 | 124.24 |
1127260800000 | 123.64 |
1127347200000 | 124.01 |
1127433600000 | 124.29 |
1127692800000 | 125.21 |
1127779200000 | 126.05 |
1127865600000 | 125.48 |
1127952000000 | 126.81 |
1128038400000 | 127.4 |
1128297600000 | 128.7 |
1128384000000 | 129.87 |
1128470400000 | 130.18 |
1128556800000 | 127.5 |
1128643200000 | 128.13 |
1128902400000 | 129.79 |
1128988800000 | 129.83 |
1129075200000 | 128.34 |
1129161600000 | 128.59 |
1129248000000 | 126.72 |
1129507200000 | 126.09 |
1129593600000 | 126.99 |
1129680000000 | 124.93 |
1129766400000 | 125.12 |
1129852800000 | 124.79 |
1130112000000 | 124.72 |
1130198400000 | 124.18 |
1130284800000 | 125.22 |
1130371200000 | 124 |
1130457600000 | 124.18 |
1130716800000 | 126.54 |
1130803200000 | 126.56 |
1130889600000 | 126.42 |
1130976000000 | 127.52 |
1131062400000 | 129.31 |
1131321600000 | 129.43 |
1131408000000 | 129.6 |
1131494400000 | 131.11 |
1131580800000 | 130.17 |
1131667200000 | 129.66 |
1131926400000 | 128.56 |
1132012800000 | 128.41 |
1132099200000 | 128.6 |
1132185600000 | 128.44 |
1132272000000 | 130.03 |
1132531200000 | 130.78 |
1132617600000 | 131.17 |
1132704000000 | 130.08 |
1132790400000 | 130.61 |
1132876800000 | 130.94 |
1133136000000 | 130.34 |
1133222400000 | 131.25 |
1133308800000 | 131.42 |
1133395200000 | 131.86 |
1133481600000 | 133.1 |
1133740800000 | 132.51 |
1133827200000 | 132.89 |
1133913600000 | 135.57 |
1134000000000 | 135.54 |
1134086400000 | 136.59 |
1134345600000 | 136.33 |
1134432000000 | 136.39 |
1134518400000 | 134.83 |
1134604800000 | 134.45 |
1134691200000 | 133.08 |
1134950400000 | 133.93 |
1135036800000 | 135.49 |
1135123200000 | 135.98 |
1135209600000 | 135.53 |
1135296000000 | 135.89 |
1135641600000 | 136.12 |
1135728000000 | 135.74 |
1135814400000 | 137.34 |
1135900800000 | 138.25 |
1136160000000 | 138.3 |
1136246400000 | 137.81 |
1136332800000 | 140.4 |
1136419200000 | 141.71 |
1136505600000 | 142.48 |
1136764800000 | 145.99 |
1136851200000 | 145.74 |
1136937600000 | 145.35 |
1137024000000 | 146.92 |
1137110400000 | 145.74 |
1137369600000 | 143.56 |
1137456000000 | 142.99 |
1137542400000 | 140.56 |
1137628800000 | 143.03 |
1137715200000 | 143.71 |
1137974400000 | 140.32 |
1138060800000 | 140.92 |
1138147200000 | 142.6 |
1138233600000 | 143.04 |
1138320000000 | 144.75 |
1138579200000 | 145.14 |
1138665600000 | 144.95 |
1138752000000 | 146.23 |
1138838400000 | 146.58 |
1138924800000 | 148.1 |
1139184000000 | 149.11 |
1139270400000 | 149.28 |
1139356800000 | 147.47 |
1139443200000 | 148.27 |
1139529600000 | 149.15 |
1139788800000 | 149.35 |
1139875200000 | 149.86 |
1139961600000 | 149.3 |
1140048000000 | 149.43 |
1140134400000 | 149.74 |
1140393600000 | 148.6 |
1140480000000 | 148.41 |
1140566400000 | 147.97 |
1140652800000 | 149.24 |
1140739200000 | 149.07 |
1140998400000 | 152.02 |
1141084800000 | 151.78 |
1141171200000 | 152.25 |
1141257600000 | 153.13 |
1141344000000 | 152.79 |
1141603200000 | 153.14 |
1141689600000 | 152.12 |
1141776000000 | 148.87 |
1141862400000 | 149.73 |
1141948800000 | 150.69 |
1142208000000 | 150.2 |
1142294400000 | 149.81 |
1142380800000 | 149.81 |
1142467200000 | 148.96 |
1142553600000 | 149.55 |
1142812800000 | 150.72 |
1142899200000 | 152.12 |
1142985600000 | 151.29 |
1143072000000 | 152.33 |
1143158400000 | 152.68 |
1143417600000 | 153.43 |
1143504000000 | 152.81 |
1143590400000 | 153.22 |
1143676800000 | 151.5 |
1143763200000 | 152.86 |
1144022400000 | 153.63 |
1144108800000 | 151.91 |
1144195200000 | 154.19 |
1144281600000 | 155.2 |
1144368000000 | 157.6 |
1144627200000 | 156.97 |
1144713600000 | 156.46 |
1144800000000 | 157.11 |
1144886400000 | 157.51 |
1145318400000 | 157.34 |
1145404800000 | 158.89 |
1145491200000 | 160.49 |
1145577600000 | 160.01 |
1145836800000 | 159.66 |
1145923200000 | 158.57 |
1146009600000 | 159.86 |
1146096000000 | 159.37 |
1146182400000 | 158.72 |
1146441600000 | 159.87 |
1146528000000 | 160.5 |
1146614400000 | 163.37 |
1146700800000 | 162.93 |
1146787200000 | 164.18 |
1147046400000 | 168.02 |
1147132800000 | 166.23 |
1147219200000 | 166.34 |
1147305600000 | 166.49 |
1147392000000 | 163.6 |
1147651200000 | 155.19 |
1147737600000 | 155.02 |
1147824000000 | 158.78 |
1147910400000 | 152.97 |
1147996800000 | 152.82 |
1148256000000 | 145.47 |
1148342400000 | 146.05 |
1148428800000 | 144.76 |
1148515200000 | 143.4 |
1148601600000 | 146.24 |
1148860800000 | 146.63 |
1148947200000 | 146.31 |
1149033600000 | 144.54 |
1149120000000 | 143.62 |
1149206400000 | 144.25 |
1149465600000 | 144.28 |
1149552000000 | 143.53 |
1149638400000 | 140.83 |
1149724800000 | 138.47 |
1149811200000 | 140.32 |
1150070400000 | 140.88 |
1150156800000 | 138.6 |
1150243200000 | 136.95 |
1150329600000 | 137.87 |
1150416000000 | 141.8 |
1150675200000 | 141.14 |
1150761600000 | 139.37 |
1150848000000 | 138.8 |
1150934400000 | 141.03 |
1151020800000 | 141.25 |
1151280000000 | 141.11 |
1151366400000 | 141.18 |
1151452800000 | 142.18 |
1151539200000 | 143.34 |
1151625600000 | 144.39 |
1151884800000 | 146.04 |
1151971200000 | 148.89 |
1152057600000 | 148.76 |
1152144000000 | 147.72 |
1152230400000 | 148.04 |
1152489600000 | 148.83 |
1152576000000 | 148.32 |
1152662400000 | 148.86 |
1152748800000 | 148.43 |
1152835200000 | 146.07 |
1153094400000 | 143.83 |
1153180800000 | 145.29 |
1153267200000 | 143.96 |
1153353600000 | 146.88 |
1153440000000 | 146.74 |
1153699200000 | 147.72 |
1153785600000 | 149.44 |
1153872000000 | 150.9 |
1153958400000 | 153.02 |
1154044800000 | 151.91 |
1154304000000 | 153.97 |
1154390400000 | 154.1 |
1154476800000 | 152.64 |
1154563200000 | 154.8 |
1154649600000 | 154.32 |
1154908800000 | 156.65 |
1154995200000 | 156.81 |
1155081600000 | 155.92 |
1155168000000 | 156.37 |
1155254400000 | 156.94 |
1155513600000 | 157.7 |
1155600000000 | 157.8 |
1155686400000 | 157.56 |
1155772800000 | 157.91 |
1155859200000 | 158.22 |
1156118400000 | 156.65 |
1156204800000 | 158.35 |
1156291200000 | 157.95 |
1156377600000 | 157.14 |
1156464000000 | 157.41 |
1156723200000 | 157.2 |
1156809600000 | 159.79 |
1156896000000 | 158.77 |
1156982400000 | 160.07 |
1157068800000 | 161.3 |
1157328000000 | 163.42 |
1157414400000 | 164.34 |
1157500800000 | 165.16 |
1157587200000 | 165.38 |
1157673600000 | 165.96 |
1157932800000 | 164.23 |
1158019200000 | 163.58 |
1158105600000 | 165.33 |
1158192000000 | 165.71 |
1158278400000 | 167.84 |
1158537600000 | 168.69 |
1158624000000 | 168.37 |
1158710400000 | 167.63 |
1158796800000 | 168.8 |
1158883200000 | 166.57 |
1159142400000 | 166.84 |
1159228800000 | 167.46 |
1159315200000 | 167.82 |
1159401600000 | 167.75 |
1159488000000 | 167.79 |
1159747200000 | 166.87 |
1159833600000 | 167.11 |
1159920000000 | 167.68 |
1160006400000 | 170.43 |
1160092800000 | 172.43 |
1160352000000 | 170.97 |
1160438400000 | 172.73 |
1160524800000 | 173.44 |
1160611200000 | 174.79 |
1160697600000 | 176.5 |
1160956800000 | 177.07 |
1161043200000 | 175.37 |
1161129600000 | 176.04 |
1161216000000 | 175.88 |
1161302400000 | 176.08 |
1161561600000 | 177.13 |
1161648000000 | 177.89 |
1161734400000 | 178.84 |
1161820800000 | 178.57 |
1161907200000 | 178.82 |
1162166400000 | 178.8 |
1162252800000 | 177.98 |
1162339200000 | 178.72 |
1162425600000 | 179.93 |
1162512000000 | 181.35 |
1162771200000 | 180.87 |
1162857600000 | 181.05 |
1162944000000 | 181.29 |
1163030400000 | 182.16 |
1163116800000 | 181.75 |
1163376000000 | 181.92 |
1163462400000 | 182.98 |
1163548800000 | 181.52 |
1163635200000 | 183.27 |
1163721600000 | 183.28 |
1163980800000 | 182.13 |
1164067200000 | 182.45 |
1164153600000 | 182.77 |
1164240000000 | 182.02 |
1164326400000 | 180.85 |
1164585600000 | 181.78 |
1164672000000 | 178.62 |
1164758400000 | 180.75 |
1164844800000 | 180.4 |
1164931200000 | 180.78 |
1165190400000 | 181.14 |
1165276800000 | 183.96 |
1165363200000 | 184.67 |
1165449600000 | 184.85 |
1165536000000 | 183.2 |
1165795200000 | 184.35 |
1165881600000 | 184.5 |
1165968000000 | 183.81 |
1166054400000 | 184.79 |
1166140800000 | 187.1 |
1166400000000 | 186.5 |
1166486400000 | 177.91 |
1166572800000 | 182.45 |
1166659200000 | 183.41 |
1166745600000 | 184.02 |
1167177600000 | 187.08 |
1167264000000 | 186.61 |
1167350400000 | 187.27 |
1167696000000 | 187.03 |
1167782400000 | 190 |
1167868800000 | 190.2 |
1167955200000 | 191.52 |
1168214400000 | 190.39 |
1168300800000 | 189.42 |
1168387200000 | 186.72 |
1168473600000 | 186.97 |
1168560000000 | 187.9 |
1168819200000 | 192.46 |
1168905600000 | 194.34 |
1168992000000 | 194.27 |
1169078400000 | 196.11 |
1169164800000 | 197.64 |
1169424000000 | 200.19 |
1169510400000 | 200.46 |
1169596800000 | 203.91 |
1169683200000 | 201.62 |
1169769600000 | 203.32 |
1170028800000 | 203.22 |
1170115200000 | 203.97 |
1170201600000 | 204.2 |
1170288000000 | 204.53 |
1170374400000 | 208.38 |
1170633600000 | 211.24 |
1170720000000 | 212.49 |
1170806400000 | 211.66 |
1170892800000 | 211.19 |
1170979200000 | 212.08 |
1171238400000 | 210.95 |
1171324800000 | 209.39 |
1171411200000 | 211.57 |
1171497600000 | 215.31 |
1171584000000 | 213.66 |
1171843200000 | 212.14 |
1171929600000 | 212.99 |
1172016000000 | 215.41 |
1172102400000 | 215.82 |
1172188800000 | 214.98 |
1172448000000 | 212.98 |
1172534400000 | 206.55 |
1172620800000 | 199.88 |
1172707200000 | 203.02 |
1172793600000 | 200.82 |
1173052800000 | 194.66 |
1173139200000 | 198.72 |
1173225600000 | 200.3 |
1173312000000 | 203.32 |
1173398400000 | 204.9 |
1173657600000 | 207.36 |
1173744000000 | 207.11 |
1173830400000 | 200.22 |
1173916800000 | 201.15 |
1174003200000 | 200.59 |
1174262400000 | 201.25 |
1174348800000 | 203.07 |
1174435200000 | 205.58 |
1174521600000 | 207.69 |
1174608000000 | 207.04 |
1174867200000 | 206.77 |
1174953600000 | 207.6 |
1175040000000 | 205.2 |
1175126400000 | 207.08 |
1175212800000 | 209.69 |
1175472000000 | 210.97 |
1175558400000 | 214.39 |
1175644800000 | 218.35 |
1175731200000 | 216.68 |
1176163200000 | 218.59 |
1176249600000 | 219.46 |
1176336000000 | 217.01 |
1176422400000 | 216.52 |
1176681600000 | 218.27 |
1176768000000 | 219.89 |
1176854400000 | 218.99 |
1176940800000 | 213.12 |
1177027200000 | 217.15 |
1177286400000 | 219.08 |
1177372800000 | 218.12 |
1177459200000 | 217.89 |
1177545600000 | 220.37 |
1177632000000 | 219.18 |
1177891200000 | 217.83 |
1177977600000 | 219.05 |
1178064000000 | 220.49 |
1178150400000 | 223.44 |
1178236800000 | 224.33 |
1178496000000 | 225.33 |
1178582400000 | 225.42 |
1178668800000 | 226.53 |
1178755200000 | 228.09 |
1178841600000 | 225.04 |
1179100800000 | 227.47 |
1179187200000 | 225.48 |
1179273600000 | 227.31 |
1179360000000 | 229.29 |
1179446400000 | 230.09 |
1179705600000 | 232.72 |
1179792000000 | 234.99 |
1179878400000 | 233.91 |
1179964800000 | 231.18 |
1180051200000 | 229.97 |
1180310400000 | 231.19 |
1180396800000 | 229.6 |
1180483200000 | 228.47 |
1180569600000 | 230.13 |
1180656000000 | 234.38 |
1180915200000 | 237.93 |
1181001600000 | 236.68 |
1181088000000 | 239.4 |
1181174400000 | 237.55 |
1181260800000 | 235.36 |
1181520000000 | 238.23 |
1181606400000 | 241.02 |
1181692800000 | 237.5 |
1181779200000 | 240 |
1181865600000 | 242.14 |
1182124800000 | 245.93 |
1182211200000 | 246.3 |
1182297600000 | 248.24 |
1182384000000 | 248.9 |
1182470400000 | 246.84 |
1182729600000 | 243.16 |
1182816000000 | 240.28 |
1182902400000 | 238.16 |
1182988800000 | 239.17 |
1183075200000 | 239.42 |
1183334400000 | 239.49 |
1183420800000 | 243.54 |
1183507200000 | 244.49 |
1183593600000 | 247.04 |
1183680000000 | 246.57 |
1183939200000 | 249.21 |
1184025600000 | 248.64 |
1184112000000 | 245.84 |
1184198400000 | 247.1 |
1184284800000 | 248.97 |
1184544000000 | 247.17 |
1184630400000 | 247.33 |
1184716800000 | 244.6 |
1184803200000 | 246.3 |
1184889600000 | 249.3 |
1185148800000 | 252.2 |
1185235200000 | 254.1 |
1185321600000 | 254.15 |
1185408000000 | 252.02 |
1185494400000 | 245.54 |
1185753600000 | 245.3 |
1185840000000 | 247.07 |
1185926400000 | 238.87 |
1186012800000 | 238.05 |
1186099200000 | 237.48 |
1186358400000 | 229.12 |
1186444800000 | 230.45 |
1186531200000 | 235.34 |
1186617600000 | 233.89 |
1186704000000 | 228.54 |
1186963200000 | 229.63 |
1187049600000 | 229.85 |
1187136000000 | 220.84 |
1187222400000 | 210.88 |
1187308800000 | 207.75 |
1187568000000 | 220.02 |
1187654400000 | 217.83 |
1187740800000 | 223.78 |
1187827200000 | 228.55 |
1187913600000 | 226.31 |
1188172800000 | 228.5 |
1188259200000 | 227.53 |
1188345600000 | 225.95 |
1188432000000 | 228.11 |
1188518400000 | 232.03 |
1188777600000 | 233.22 |
1188864000000 | 231.88 |
1188950400000 | 232.35 |
1189036800000 | 232.13 |
1189123200000 | 232.73 |
1189382400000 | 229.93 |
1189468800000 | 228.96 |
1189555200000 | 230.5 |
1189641600000 | 230.05 |
1189728000000 | 231.49 |
1189987200000 | 229.98 |
1190073600000 | 230.14 |
1190160000000 | 235.01 |
1190246400000 | 235.95 |
1190332800000 | 237.4 |
1190592000000 | 240.03 |
1190678400000 | 238.37 |
1190764800000 | 241.14 |
1190851200000 | 245.27 |
1190937600000 | 243.49 |
1191196800000 | 248.07 |
1191283200000 | 252.09 |
1191369600000 | 250.57 |
1191456000000 | 252.71 |
1191542400000 | 256.13 |
1191801600000 | 260.41 |
1191888000000 | 259.12 |
1191974400000 | 260.71 |
1192060800000 | 262.66 |
1192147200000 | 262.2 |
1192406400000 | 262.28 |
1192492800000 | 261.37 |
1192579200000 | 263.19 |
1192665600000 | 261.38 |
1192752000000 | 259.81 |
1193011200000 | 253.28 |
1193097600000 | 256.32 |
1193184000000 | 255.71 |
1193270400000 | 258.89 |
1193356800000 | 260.07 |
1193616000000 | 263.24 |
1193702400000 | 261.64 |
1193788800000 | 260.75 |
1193875200000 | 263.05 |
1193961600000 | 260.55 |
1194220800000 | 258.1 |
1194307200000 | 260.9 |
1194393600000 | 262.18 |
1194480000000 | 260.45 |
1194566400000 | 263.76 |
1194825600000 | 260.04 |
1194912000000 | 255.19 |
1194998400000 | 257.37 |
1195084800000 | 256.7 |
1195171200000 | 253.45 |
1195430400000 | 252.11 |
1195516800000 | 246.8 |
1195603200000 | 241.39 |
1195689600000 | 240.71 |
1195776000000 | 244.24 |
1196035200000 | 248.36 |
1196121600000 | 245.84 |
1196208000000 | 249.52 |
1196294400000 | 252.02 |
1196380800000 | 253.98 |
1196640000000 | 256.47 |
1196726400000 | 257.35 |
1196812800000 | 259.87 |
1196899200000 | 263.69 |
1196985600000 | 263.13 |
1197244800000 | 260.57 |
1197331200000 | 261.87 |
1197417600000 | 258.67 |
1197504000000 | 257.99 |
1197590400000 | 258.09 |
1197849600000 | 250.98 |
1197936000000 | 248.69 |
1198022400000 | 248.83 |
1198108800000 | 249.49 |
1198195200000 | 252.26 |
1198454400000 | 253.22 |
1198713600000 | 257.43 |
1198800000000 | 255.2 |
1199059200000 | 258.45 |
1199232000000 | 254.97 |
1199318400000 | 252.26 |
1199404800000 | 253.35 |
1199664000000 | 250.83 |
1199750400000 | 251.8 |
1199836800000 | 253.2 |
1199923200000 | 251.87 |
1200009600000 | 252.86 |
1200268800000 | 250.84 |
1200355200000 | 245.64 |
1200441600000 | 240.34 |
1200528000000 | 240.99 |
1200614400000 | 238.94 |
1200873600000 | 233.99 |
1200960000000 | 220.57 |
1201046400000 | 228.57 |
1201132800000 | 229.77 |
1201219200000 | 236.57 |
1201478400000 | 231.31 |
1201564800000 | 232.85 |
1201651200000 | 232.82 |
1201737600000 | 232.48 |
1201824000000 | 235.61 |
1202083200000 | 239.95 |
1202169600000 | 241.46 |
1202256000000 | 235.89 |
1202342400000 | 238.48 |
1202428800000 | 238.79 |
1202688000000 | 235.62 |
1202774400000 | 236.96 |
1202860800000 | 238.62 |
1202947200000 | 241.67 |
1203033600000 | 241.05 |
1203292800000 | 240.86 |
1203379200000 | 240.67 |
1203465600000 | 240.26 |
1203552000000 | 238.69 |
1203638400000 | 236.63 |
1203897600000 | 237.78 |
1203984000000 | 237.21 |
1204070400000 | 235.34 |
1204156800000 | 234.34 |
1204243200000 | 234.34 |
1204502400000 | 229.66 |
1204588800000 | 229.39 |
1204675200000 | 228.56 |
1204761600000 | 228.45 |
1204848000000 | 225.77 |
1205107200000 | 214.75 |
1205193600000 | 217.38 |
1205280000000 | 217.83 |
1205366400000 | 212.98 |
1205452800000 | 211.2 |
1205712000000 | 203.87 |
1205798400000 | 206.1 |
1205884800000 | 207.72 |
1205971200000 | 210.03 |
1206403200000 | 212.9 |
1206489600000 | 211.09 |
1206576000000 | 210.95 |
1206662400000 | 212.93 |
1206921600000 | 211.04 |
1207008000000 | 213.65 |
1207094400000 | 213.6 |
1207180800000 | 210.67 |
1207267200000 | 210.08 |
1207526400000 | 210.19 |
1207612800000 | 207.56 |
1207699200000 | 204.11 |
1207785600000 | 206.55 |
1207872000000 | 208.95 |
1208131200000 | 206.04 |
1208217600000 | 208.05 |
1208304000000 | 209.43 |
1208390400000 | 211.71 |
1208476800000 | 214.41 |
1208736000000 | 212.93 |
1208822400000 | 210.96 |
1208908800000 | 212.27 |
1208995200000 | 212.29 |
1209081600000 | 210.95 |
1209340800000 | 211.06 |
1209427200000 | 213.09 |
1209513600000 | 213.44 |
1209600000000 | 215.03 |
1209686400000 | 217.52 |
1209945600000 | 218.95 |
1210032000000 | 217.87 |
1210118400000 | 220.53 |
1210204800000 | 217.27 |
1210291200000 | 217.5 |
1210550400000 | 215.86 |
1210636800000 | 216.79 |
1210723200000 | 216.51 |
1210809600000 | 216.68 |
1210896000000 | 218.73 |
1211155200000 | 219.74 |
1211241600000 | 216.26 |
1211328000000 | 214.37 |
1211414400000 | 212.7 |
1211500800000 | 209.9 |
1211760000000 | 206.29 |
1211846400000 | 206.86 |
1211932800000 | 207.26 |
1212019200000 | 207.49 |
1212105600000 | 208.46 |
1212364800000 | 207.38 |
1212451200000 | 206.29 |
1212537600000 | 204.75 |
1212624000000 | 202.7 |
1212710400000 | 202.7 |
1212969600000 | 199.91 |
1213056000000 | 199.3 |
1213142400000 | 198.26 |
1213228800000 | 198.7 |
1213315200000 | 198.47 |
1213574400000 | 198.9 |
1213660800000 | 197.73 |
1213747200000 | 196.23 |
1213833600000 | 193.15 |
1213920000000 | 193.11 |
1214179200000 | 192.37 |
1214265600000 | 190.93 |
1214352000000 | 192.75 |
1214438400000 | 192.02 |
1214524800000 | 188.02 |
1214784000000 | 187.94 |
1214870400000 | 187.41 |
1214956800000 | 184.74 |
1215043200000 | 183.39 |
1215129600000 | 183.73 |
1215388800000 | 183.82 |
1215475200000 | 183 |
1215561600000 | 185.14 |
1215648000000 | 184.22 |
1215734400000 | 183.7 |
1215993600000 | 183.36 |
1216080000000 | 178.71 |
1216166400000 | 180.25 |
1216252800000 | 179.93 |
1216339200000 | 179.74 |
1216598400000 | 182.39 |
1216684800000 | 181.56 |
1216771200000 | 188.28 |
1216857600000 | 191.03 |
1216944000000 | 189.32 |
1217203200000 | 189.88 |
1217289600000 | 190.28 |
1217376000000 | 193.73 |
1217462400000 | 194.21 |
1217548800000 | 193.49 |
1217808000000 | 191.19 |
1217894400000 | 192.02 |
1217980800000 | 196.4 |
1218067200000 | 196.87 |
1218153600000 | 197.88 |
1218412800000 | 198.88 |
1218499200000 | 196.26 |
1218585600000 | 197.8 |
1218672000000 | 196.88 |
1218758400000 | 199.5 |
1219017600000 | 198.64 |
1219104000000 | 195.32 |
1219190400000 | 196.07 |
1219276800000 | 193.44 |
1219363200000 | 194.58 |
1219622400000 | 194.8 |
1219708800000 | 192.1 |
1219795200000 | 193.57 |
1219881600000 | 194.27 |
1219968000000 | 196.63 |
1220227200000 | 196.98 |
1220313600000 | 196.75 |
1220400000000 | 194.94 |
1220486400000 | 193.83 |
1220572800000 | 190.47 |
1220832000000 | 195.53 |
1220918400000 | 192.33 |
1221004800000 | 191.38 |
1221091200000 | 188.43 |
1221177600000 | 185.27 |
1221436800000 | 178.2 |
1221523200000 | 176.75 |
1221609600000 | 177.12 |
1221696000000 | 174.16 |
1221782400000 | 182.2 |
1222041600000 | 179.95 |
1222128000000 | 177.5 |
1222214400000 | 178.97 |
1222300800000 | 177.75 |
1222387200000 | 176.1 |
1222646400000 | 175.03 |
1222732800000 | 179.21 |
1222819200000 | 179.54 |
1222905600000 | 182.69 |
1222992000000 | 180.43 |
1223251200000 | 170.96 |
1223337600000 | 167.27 |
1223424000000 | 156.59 |
1223510400000 | 156.89 |
1223596800000 | 148.63 |
1223856000000 | 153.84 |
1223942400000 | 160.95 |
1224028800000 | 156.79 |
1224115200000 | 151.53 |
1224201600000 | 147.08 |
1224460800000 | 149.87 |
1224547200000 | 150.82 |
1224633600000 | 148.03 |
1224720000000 | 142.88 |
1224806400000 | 135.13 |
1225065600000 | 129.01 |
1225152000000 | 128.04 |
1225238400000 | 124.66 |
1225324800000 | 134.43 |
1225411200000 | 141.61 |
1225670400000 | 150.98 |
1225756800000 | 148.58 |
1225843200000 | 148.78 |
1225929600000 | 146.41 |
1226016000000 | 148.46 |
1226275200000 | 148.75 |
1226361600000 | 147.56 |
1226448000000 | 144.31 |
1226534400000 | 139.42 |
1226620800000 | 139.43 |
1226880000000 | 138.13 |
1226966400000 | 133.74 |
1227052800000 | 133.55 |
1227139200000 | 129.81 |
1227225600000 | 131.05 |
1227484800000 | 127.57 |
1227571200000 | 129.67 |
1227657600000 | 132.52 |
1227744000000 | 134.54 |
1227830400000 | 137.74 |
1228089600000 | 135.44 |
1228176000000 | 131.96 |
1228262400000 | 133.38 |
1228348800000 | 133.3 |
1228435200000 | 133.2 |
1228694400000 | 132.8 |
1228780800000 | 138.32 |
1228867200000 | 141.41 |
1228953600000 | 139.86 |
1229040000000 | 134.42 |
1229299200000 | 136.39 |
1229385600000 | 136.4 |
1229472000000 | 133.56 |
1229558400000 | 135.43 |
1229644800000 | 140.51 |
1229904000000 | 137.63 |
1229990400000 | 136.94 |
1230076800000 | 136.48 |
1230508800000 | 134.62 |
1230595200000 | 137.59 |
1230681600000 | 139.93 |
1230854400000 | 141.16 |
1231113600000 | 150.54 |
1231200000000 | 151.37 |
1231286400000 | 150.13 |
1231372800000 | 144.97 |
1231459200000 | 148.37 |
1231718400000 | 147.83 |
1231804800000 | 146.89 |
1231891200000 | 146.3 |
1231977600000 | 142.63 |
1232064000000 | 142.9 |
1232323200000 | 142.58 |
1232409600000 | 142.53 |
1232496000000 | 140.76 |
1232582400000 | 140.79 |
1232668800000 | 140.08 |
1232928000000 | 136.86 |
1233014400000 | 138.36 |
1233100800000 | 139.12 |
1233187200000 | 139.05 |
1233273600000 | 141.02 |
1233532800000 | 138.12 |
1233619200000 | 136.61 |
1233705600000 | 138.24 |
1233792000000 | 140.34 |
1233878400000 | 143.49 |
1234137600000 | 140.46 |
1234224000000 | 140.62 |
1234310400000 | 140.85 |
1234396800000 | 141.59 |
1234483200000 | 142.72 |
1234742400000 | 143.64 |
1234828800000 | 141.99 |
1234915200000 | 143.17 |
1235001600000 | 141.95 |
1235088000000 | 140.45 |
1235347200000 | 141.66 |
1235433600000 | 140.54 |
1235520000000 | 141.49 |
1235606400000 | 139.99 |
1235692800000 | 140.99 |
1235952000000 | 137.59 |
1236038400000 | 139.16 |
1236124800000 | 140.6 |
1236211200000 | 139.39 |
1236297600000 | 138.08 |
1236556800000 | 137.13 |
1236643200000 | 137.68 |
1236729600000 | 138.01 |
1236816000000 | 136.54 |
1236902400000 | 137.15 |
1237161600000 | 136.8 |
1237248000000 | 136.99 |
1237334400000 | 136.82 |
1237420800000 | 132.67 |
1237507200000 | 135.63 |
1237766400000 | 142.41 |
1237852800000 | 144.4 |
1237939200000 | 143.37 |
1238025600000 | 146.31 |
1238112000000 | 149.7 |
1238371200000 | 144.88 |
1238457600000 | 145.29 |
1238544000000 | 148.01 |
1238630400000 | 155.01 |
1238716800000 | 157.6 |
1238976000000 | 162.83 |
1239062400000 | 161.84 |
1239148800000 | 159.42 |
1239235200000 | 162.68 |
1239667200000 | 172.83 |
1239753600000 | 177.66 |
1239840000000 | 179.01 |
1239926400000 | 182.96 |
1240185600000 | 188.1 |
1240272000000 | 185.87 |
1240358400000 | 181.59 |
1240444800000 | 183.73 |
1240531200000 | 185.03 |
1240790400000 | 181.44 |
1240876800000 | 180.6 |
1240963200000 | 184.76 |
1241049600000 | 193.37 |
1241136000000 | 193.45 |
1241395200000 | 203.32 |
1241481600000 | 207.78 |
1241568000000 | 215.63 |
1241654400000 | 224.12 |
1241740800000 | 229.5 |
1242000000000 | 225.72 |
1242086400000 | 230.27 |
1242172800000 | 231.2 |
1242259200000 | 219.88 |
1242345600000 | 217.61 |
1242604800000 | 220.45 |
1242691200000 | 230.81 |
1242777600000 | 232.91 |
1242864000000 | 231.86 |
1242950400000 | 232.83 |
1243209600000 | 235.14 |
1243296000000 | 230.16 |
1243382400000 | 236.29 |
1243468800000 | 235.8 |
1243555200000 | 236.01 |
1243814400000 | 249.99 |
1243900800000 | 245.35 |
1243987200000 | 249.75 |
1244073600000 | 250.8 |
1244160000000 | 260.18 |
1244419200000 | 253.57 |
1244505600000 | 255.14 |
1244592000000 | 261.9 |
1244678400000 | 259.59 |
1244764800000 | 258.01 |
1245024000000 | 254.37 |
1245110400000 | 247.72 |
1245196800000 | 245.09 |
1245283200000 | 234.38 |
1245369600000 | 239.49 |
1245628800000 | 236.25 |
1245715200000 | 228.84 |
1245801600000 | 236.74 |
1245888000000 | 244.91 |
1245974400000 | 243.62 |
1246233600000 | 243.46 |
1246320000000 | 243.64 |
1246406400000 | 244.39 |
1246492800000 | 242.66 |
1246579200000 | 242.29 |
1246838400000 | 238.86 |
1246924800000 | 238.62 |
1247011200000 | 237.61 |
1247097600000 | 239.56 |
1247184000000 | 238.04 |
1247443200000 | 233.06 |
1247529600000 | 238.56 |
1247616000000 | 246.51 |
1247702400000 | 246.65 |
1247788800000 | 249.93 |
1248048000000 | 253.52 |
1248134400000 | 256.55 |
1248220800000 | 254.63 |
1248307200000 | 259.24 |
1248393600000 | 261.33 |
1248652800000 | 263.61 |
1248739200000 | 267.63 |
1248825600000 | 266.93 |
1248912000000 | 273.01 |
1248998400000 | 276.65 |
1249257600000 | 277.91 |
1249344000000 | 278.57 |
1249430400000 | 275.53 |
1249516800000 | 280.38 |
1249603200000 | 278.55 |
1249862400000 | 281.33 |
1249948800000 | 287.73 |
1250035200000 | 281.75 |
1250121600000 | 288.69 |
1250208000000 | 291 |
1250467200000 | 285.81 |
1250553600000 | 283.45 |
1250640000000 | 274.28 |
1250726400000 | 279.6 |
1250812800000 | 279.46 |
1251072000000 | 285.8 |
1251158400000 | 285.57 |
1251244800000 | 288.07 |
1251331200000 | 285 |
1251417600000 | 282.76 |
1251676800000 | 279.6 |
1251763200000 | 280.02 |
1251849600000 | 279 |
1251936000000 | 283.92 |
1252022400000 | 284.65 |
1252281600000 | 286.65 |
1252368000000 | 290.39 |
1252454400000 | 288.53 |
1252540800000 | 292.15 |
1252627200000 | 292.16 |
1252886400000 | 286.45 |
1252972800000 | 290.05 |
1253059200000 | 295.05 |
1253145600000 | 297.87 |
1253232000000 | 298.7 |
1253491200000 | 300.09 |
1253577600000 | 300.57 |
1253664000000 | 302.12 |
1253750400000 | 301.74 |
1253836800000 | 299.67 |
1254096000000 | 294.04 |
1254182400000 | 299.4 |
1254268800000 | 300.6 |
1254355200000 | 302.72 |
1254441600000 | 299.03 |
1254700800000 | 302.17 |
1254787200000 | 304.73 |
1254873600000 | 309.04 |
1254960000000 | 310.34 |
1255046400000 | 308.72 |
1255305600000 | 308.35 |
1255392000000 | 306.92 |
1255478400000 | 310.07 |
1255564800000 | 307.15 |
1255651200000 | 308.78 |
1255910400000 | 309.21 |
1255996800000 | 307.79 |
1256083200000 | 304.68 |
1256169600000 | 300.48 |
1256256000000 | 304.65 |
1256515200000 | 305.16 |
1256601600000 | 302.9 |
1256688000000 | 295.33 |
1256774400000 | 291.75 |
1256860800000 | 294.22 |
1257120000000 | 292.16 |
1257206400000 | 290.7 |
1257292800000 | 292.8 |
1257379200000 | 289.36 |
1257465600000 | 292.94 |
1257724800000 | 295.3 |
1257811200000 | 294.55 |
1257897600000 | 297.97 |
1257984000000 | 299.82 |
1258070400000 | 300.82 |
1258329600000 | 304.59 |
1258416000000 | 307.59 |
1258502400000 | 304.3 |
1258588800000 | 302.83 |
1258675200000 | 302.79 |
1258934400000 | 301.54 |
1259020800000 | 299.02 |
1259107200000 | 301.53 |
1259193600000 | 297.95 |
1259280000000 | 296.51 |
1259539200000 | 293.74 |
1259625600000 | 297.88 |
1259712000000 | 300.54 |
1259798400000 | 303.01 |
1259884800000 | 306.29 |
1260144000000 | 305.87 |
1260230400000 | 306.13 |
1260316800000 | 303.87 |
1260403200000 | 304.13 |
1260489600000 | 307.7 |
1260748800000 | 307.28 |
1260835200000 | 308.13 |
1260921600000 | 309.03 |
1261008000000 | 312.5 |
1261094400000 | 314.04 |
1261353600000 | 308.98 |
1261440000000 | 313.68 |
1261526400000 | 311.26 |
1261612800000 | 311.51 |
1261958400000 | 315.58 |
1262044800000 | 319.11 |
1262131200000 | 320.64 |
1262217600000 | 320.67 |
1262563200000 | 325.6 |
1262649600000 | 332.13 |
1262736000000 | 334.07 |
1262822400000 | 334.87 |
1262908800000 | 334.61 |
1263168000000 | 334.86 |
1263254400000 | 335.57 |
1263340800000 | 333.01 |
1263427200000 | 336.59 |
1263513600000 | 336.86 |
1263772800000 | 335.62 |
1263859200000 | 338.12 |
1263945600000 | 337.81 |
1264032000000 | 333.74 |
1264118400000 | 329.11 |
1264377600000 | 327.21 |
1264464000000 | 321.05 |
1264550400000 | 315.91 |
1264636800000 | 323.61 |
1264723200000 | 323.8 |
1264982400000 | 321.73 |
1265068800000 | 318.73 |
1265155200000 | 325.73 |
1265241600000 | 324.82 |
1265328000000 | 318.21 |
1265587200000 | 316.23 |
1265673600000 | 316.07 |
1265760000000 | 318.4 |
1265846400000 | 323.77 |
1265932800000 | 324.73 |
1266192000000 | 324.51 |
1266278400000 | 324.9 |
1266364800000 | 331.51 |
1266451200000 | 328.38 |
1266537600000 | 329.06 |
1266796800000 | 330.1 |
1266883200000 | 331.39 |
1266969600000 | 329.85 |
1267056000000 | 329.65 |
1267142400000 | 327.46 |
1267401600000 | 333.91 |
1267488000000 | 335.08 |
1267574400000 | 332.92 |
1267660800000 | 335.81 |
1267747200000 | 338.71 |
1268006400000 | 342.92 |
1268092800000 | 343.26 |
1268179200000 | 344.23 |
1268265600000 | 345.18 |
1268352000000 | 343.25 |
1268611200000 | 344.98 |
1268697600000 | 344.53 |
1268784000000 | 352.1 |
1268870400000 | 352.82 |
1268956800000 | 355.73 |
1269216000000 | 352.74 |
1269302400000 | 356.43 |
1269388800000 | 362.44 |
1269475200000 | 363.3 |
1269561600000 | 364.36 |
1269820800000 | 365.46 |
1269907200000 | 370.16 |
1269993600000 | 364.93 |
1270080000000 | 369.99 |
1270512000000 | 383.02 |
1270598400000 | 386.52 |
1270684800000 | 380.85 |
1270771200000 | 385.03 |
1271030400000 | 382.72 |
1271116800000 | 382.46 |
1271203200000 | 387.72 |
1271289600000 | 390.35 |
1271376000000 | 389.95 |
1271635200000 | 381.68 |
1271721600000 | 390.4 |
1271808000000 | 391.33 |
1271894400000 | 396.39 |
1271980800000 | 394.47 |
1272240000000 | 398.66 |
1272326400000 | 397.63 |
1272412800000 | 391.94 |
1272499200000 | 394.08 |
1272585600000 | 395.03 |
1272844800000 | 395.18 |
1272931200000 | 398.21 |
1273017600000 | 391.71 |
1273104000000 | 390.01 |
1273190400000 | 384.76 |
1273449600000 | 393.99 |
1273536000000 | 394.57 |
1273622400000 | 398.98 |
1273708800000 | 401.44 |
1273795200000 | 405.12 |
1274054400000 | 401.3 |
1274140800000 | 403.87 |
1274227200000 | 393.17 |
1274313600000 | 387.22 |
1274400000000 | 370.55 |
1274659200000 | 372.49 |
1274745600000 | 359.19 |
1274832000000 | 373.57 |
1274918400000 | 381.12 |
1275004800000 | 380.72 |
1275264000000 | 392.65 |
1275350400000 | 381.54 |
1275436800000 | 384.49 |
1275523200000 | 395.69 |
1275609600000 | 401.78 |
1275868800000 | 393.76 |
1275955200000 | 394.58 |
1276041600000 | 392.85 |
1276128000000 | 393.19 |
1276214400000 | 397.73 |
1276473600000 | 396.87 |
1276560000000 | 395.05 |
1276646400000 | 400.12 |
1276732800000 | 400.08 |
1276819200000 | 404.83 |
1277078400000 | 415.21 |
1277164800000 | 416.91 |
1277251200000 | 416.3 |
1277337600000 | 409.28 |
1277424000000 | 410.15 |
1277683200000 | 414.05 |
1277769600000 | 412.9 |
1277856000000 | 409.85 |
1277942400000 | 398.98 |
1278028800000 | 395.9 |
1278288000000 | 398.79 |
1278374400000 | 399.68 |
1278460800000 | 398.31 |
1278547200000 | 401.56 |
1278633600000 | 406.77 |
1278892800000 | 408.98 |
1278979200000 | 406.77 |
1279065600000 | 409.85 |
1279152000000 | 404.13 |
1279238400000 | 404.13 |
1279497600000 | 399.63 |
1279584000000 | 403.93 |
1279670400000 | 408.08 |
1279756800000 | 406.94 |
1279843200000 | 412.94 |
1280102400000 | 409.13 |
1280188800000 | 409.64 |
1280275200000 | 408.75 |
1280361600000 | 408.44 |
1280448000000 | 409.91 |
1280707200000 | 408.9 |
1280793600000 | 406.82 |
1280880000000 | 409.34 |
1280966400000 | 413 |
1281052800000 | 409.83 |
1281312000000 | 412.72 |
1281398400000 | 412.92 |
1281484800000 | 413.79 |
1281571200000 | 413.18 |
1281657600000 | 418.6 |
1281916800000 | 412.69 |
1282003200000 | 415.4 |
1282089600000 | 419.71 |
1282176000000 | 422.05 |
1282262400000 | 428.25 |
1282521600000 | 431.56 |
1282608000000 | 426.24 |
1282694400000 | 428.79 |
1282780800000 | 427.67 |
1282867200000 | 428.32 |
1283126400000 | 432.64 |
1283212800000 | 430.62 |
1283299200000 | 433.29 |
1283385600000 | 433.9 |
1283472000000 | 436.2 |
1283731200000 | 437.37 |
1283817600000 | 441.92 |
1283904000000 | 443.75 |
1283990400000 | 446.55 |
1284076800000 | 448.76 |
1284336000000 | 450.98 |
1284422400000 | 446.08 |
1284508800000 | 448.91 |
1284595200000 | 449.08 |
1284681600000 | 457.06 |
1284940800000 | 454.59 |
1285027200000 | 454.84 |
1285113600000 | 444.53 |
1285200000000 | 445.4 |
1285286400000 | 444.14 |
1285545600000 | 448.19 |
1285632000000 | 443.9 |
1285718400000 | 446.28 |
1285804800000 | 448.82 |
1285891200000 | 449.53 |
1286150400000 | 451.87 |
1286236800000 | 446.09 |
1286323200000 | 449.2 |
1286409600000 | 446.33 |
1286496000000 | 443.49 |
1286755200000 | 449.36 |
1286841600000 | 448.52 |
1286928000000 | 452.89 |
1287014400000 | 451.49 |
1287100800000 | 455.52 |
1287360000000 | 450.06 |
1287446400000 | 456.68 |
1287532800000 | 451.23 |
1287619200000 | 453.6 |
1287705600000 | 455.12 |
1287964800000 | 459.25 |
1288051200000 | 460.15 |
1288137600000 | 455.71 |
1288224000000 | 452.39 |
1288310400000 | 453.23 |
1288569600000 | 459.32 |
1288656000000 | 457.68 |
1288742400000 | 458.48 |
1288828800000 | 455.47 |
1288915200000 | 464.36 |
1289174400000 | 473.96 |
1289260800000 | 476.7 |
1289347200000 | 482.98 |
1289433600000 | 477.66 |
1289520000000 | 464.86 |
1289779200000 | 466.26 |
1289865600000 | 466.65 |
1289952000000 | 466.17 |
1290038400000 | 467.89 |
1290124800000 | 469.36 |
1290384000000 | 473.51 |
1290470400000 | 468.19 |
1290556800000 | 468.73 |
1290643200000 | 474.38 |
1290729600000 | 476.51 |
1290988800000 | 481.9 |
1291075200000 | 475.15 |
1291161600000 | 481.4 |
1291248000000 | 486.39 |
1291334400000 | 477.91 |
1291593600000 | 484.08 |
1291680000000 | 482.74 |
1291766400000 | 486.98 |
1291852800000 | 493.23 |
1291939200000 | 486.48 |
1292198400000 | 479.87 |
1292284800000 | 482.91 |
1292371200000 | 482.13 |
1292457600000 | 479.46 |
1292544000000 | 482.87 |
1292803200000 | 479.59 |
1292889600000 | 484.85 |
1292976000000 | 486.47 |
1293062400000 | 489.06 |
1293148800000 | 488.24 |
1293408000000 | 489.58 |
1293494400000 | 496.09 |
1293580800000 | 500.53 |
1293667200000 | 494.13 |
1293753600000 | 489.27 |
1294012800000 | 501.41 |
1294099200000 | 509.79 |
1294185600000 | 516.39 |
1294272000000 | 519.13 |
1294358400000 | 514.89 |
1294617600000 | 501.74 |
1294704000000 | 500.56 |
1294790400000 | 505.9 |
1294876800000 | 498.07 |
1294963200000 | 496.3 |
1295222400000 | 493.36 |
1295308800000 | 491.4 |
1295395200000 | 488.16 |
1295481600000 | 482.46 |
1295568000000 | 469.88 |
1295827200000 | 459.06 |
1295913600000 | 462.24 |
1296000000000 | 466.17 |
1296086400000 | 467.59 |
1296172800000 | 467.37 |
1296432000000 | 455.71 |
1296518400000 | 456.3 |
1296604800000 | 462.04 |
1296691200000 | 467.5 |
1296777600000 | 472.49 |
1297036800000 | 474.22 |
1297123200000 | 468.51 |
1297209600000 | 460.65 |
1297296000000 | 455.47 |
1297382400000 | 455.94 |
1297641600000 | 462.76 |
1297728000000 | 459.86 |
1297814400000 | 463.31 |
1297900800000 | 462.98 |
1297987200000 | 464.76 |
1298246400000 | 462.94 |
1298332800000 | 455.15 |
1298419200000 | 455.48 |
1298505600000 | 447 |
1298592000000 | 451.59 |
1298851200000 | 449.59 |
1298937600000 | 455.05 |
1299024000000 | 450.89 |
1299110400000 | 451.75 |
1299196800000 | 456.46 |
1299456000000 | 456.22 |
1299542400000 | 462.3 |
1299628800000 | 461.11 |
1299715200000 | 461.99 |
1299801600000 | 455.92 |
1300060800000 | 455.33 |
1300147200000 | 447.13 |
1300233600000 | 451.36 |
1300320000000 | 444.05 |
1300406400000 | 442.39 |
1300665600000 | 447.62 |
1300752000000 | 449.17 |
1300838400000 | 452.73 |
1300924800000 | 454.39 |
1301011200000 | 458.77 |
1301270400000 | 459.77 |
1301356800000 | 460.55 |
1301443200000 | 463.77 |
1301529600000 | 461.13 |
1301616000000 | 468.13 |
1301875200000 | 468.6 |
1301961600000 | 468.19 |
1302048000000 | 466.31 |
1302134400000 | 469.38 |
1302220800000 | 466.34 |
1302480000000 | 464.02 |
1302566400000 | 458.26 |
1302652800000 | 460.61 |
1302739200000 | 462.05 |
1302825600000 | 464.33 |
1303084800000 | 470.66 |
1303171200000 | 466.13 |
1303257600000 | 466.56 |
1303344000000 | 465.05 |
1303776000000 | 466.01 |
1303862400000 | 466.87 |
1303948800000 | 463.79 |
1304035200000 | 464.44 |
1304294400000 | 463.99 |
1304380800000 | 460.54 |
1304467200000 | 457.81 |
1304553600000 | 465.4 |
1304640000000 | 465.01 |
1304899200000 | 476 |
1304985600000 | 473.86 |
1305072000000 | 480.49 |
1305158400000 | 476.28 |
1305244800000 | 478.58 |
1305504000000 | 472.62 |
1305590400000 | 472.35 |
1305676800000 | 471.88 |
1305763200000 | 474.28 |
1305849600000 | 479.01 |
1306108800000 | 472.79 |
1306195200000 | 471.73 |
1306281600000 | 472.24 |
1306368000000 | 475.82 |
1306454400000 | 474.63 |
1306713600000 | 476.3 |
1306800000000 | 472.35 |
1306886400000 | 471.75 |
1306972800000 | 472.93 |
1307059200000 | 468.99 |
1307318400000 | 465.92 |
1307404800000 | 463.14 |
1307491200000 | 462.67 |
1307577600000 | 464.5 |
1307664000000 | 468.73 |
1307923200000 | 463.88 |
1308009600000 | 462.1 |
1308096000000 | 469.53 |
1308182400000 | 467.08 |
1308268800000 | 462.77 |
1308528000000 | 462.09 |
1308614400000 | 465.53 |
1308700800000 | 464.08 |
1308787200000 | 472.12 |
1308873600000 | 474.41 |
1309132800000 | 466.37 |
1309219200000 | 464.39 |
1309305600000 | 466.06 |
1309392000000 | 469.35 |
1309478400000 | 474.05 |
1309737600000 | 479.39 |
1309824000000 | 479.24 |
1309910400000 | 482.38 |
1309996800000 | 482.51 |
1310083200000 | 491.78 |
1310342400000 | 497.26 |
1310428800000 | 490.7 |
1310515200000 | 490.02 |
1310601600000 | 492.83 |
1310688000000 | 493.63 |
1310947200000 | 495.59 |
1311033600000 | 491.86 |
1311120000000 | 497.35 |
1311206400000 | 492.18 |
1311292800000 | 497.97 |
1311552000000 | 500.67 |
1311638400000 | 499.48 |
1311724800000 | 505.56 |
1311811200000 | 507.46 |
1311897600000 | 503.62 |
1312156800000 | 516.28 |
1312243200000 | 511.74 |
1312329600000 | 501.65 |
1312416000000 | 500.6 |
1312502400000 | 481.12 |
1312761600000 | 473.08 |
1312848000000 | 460.02 |
1312934400000 | 468.46 |
1313020800000 | 474.85 |
1313107200000 | 467.53 |
1313366400000 | 469.49 |
1313452800000 | 470.53 |
1313539200000 | 471.74 |
1313625600000 | 476.97 |
1313712000000 | 463.73 |
1313971200000 | 463.95 |
1314057600000 | 467.47 |
1314144000000 | 462.55 |
1314230400000 | 462.54 |
1314316800000 | 462.7 |
1314576000000 | 460.32 |
1314662400000 | 463.55 |
1314748800000 | 471.73 |
1314835200000 | 475.65 |
1314921600000 | 478.59 |
1315180800000 | 478.69 |
1315267200000 | 478.58 |
1315353600000 | 485.59 |
1315440000000 | 487.07 |
1315526400000 | 493.95 |
1315785600000 | 485.06 |
1315872000000 | 478.73 |
1315958400000 | 472.53 |
1316044800000 | 467.9 |
1316131200000 | 473.69 |
1316390400000 | 468.99 |
1316476800000 | 464.59 |
1316563200000 | 462.09 |
1316649600000 | 448.32 |
1316736000000 | 442.3 |
1316995200000 | 424 |
1317081600000 | 432.41 |
1317168000000 | 436.01 |
1317254400000 | 433.39 |
1317340800000 | 443.07 |
1317600000000 | 428.97 |
1317686400000 | 421.68 |
1317772800000 | 423.93 |
1317859200000 | 432.49 |
1317945600000 | 433.77 |
1318204800000 | 433.89 |
1318291200000 | 441.57 |
1318377600000 | 446.48 |
1318464000000 | 451.02 |
1318550400000 | 451.19 |
1318809600000 | 463.54 |
1318896000000 | 454.12 |
1318982400000 | 455.15 |
1319068800000 | 450.3 |
1319155200000 | 443.72 |
1319414400000 | 450.05 |
1319500800000 | 450.29 |
1319587200000 | 452.32 |
1319673600000 | 454.92 |
1319760000000 | 463.19 |
1320019200000 | 466.3 |
1320105600000 | 462.67 |
1320192000000 | 460.37 |
1320278400000 | 455.99 |
1320364800000 | 463.84 |
1320624000000 | 462.97 |
1320710400000 | 464.56 |
1320796800000 | 472.96 |
1320883200000 | 462.12 |
1320969600000 | 459.6 |
1321228800000 | 466.88 |
1321315200000 | 467.03 |
1321401600000 | 466.84 |
1321488000000 | 466.35 |
1321574400000 | 460.22 |
1321833600000 | 454.66 |
1321920000000 | 456.62 |
1322006400000 | 457.04 |
1322092800000 | 456.87 |
1322179200000 | 452.12 |
1322438400000 | 452.81 |
1322524800000 | 456.6 |
1322611200000 | 457.16 |
1322697600000 | 469.35 |
1322784000000 | 473.21 |
1323043200000 | 471.83 |
1323129600000 | 472.44 |
1323216000000 | 475.96 |
1323302400000 | 476.22 |
1323388800000 | 468.61 |
1323648000000 | 475.53 |
1323734400000 | 477.81 |
1323820800000 | 479.83 |
1323907200000 | 475.48 |
1323993600000 | 480.42 |
1324252800000 | 479.92 |
1324339200000 | 475.81 |
1324425600000 | 485.21 |
1324512000000 | 486.22 |
1324598400000 | 490.77 |
1324944000000 | 487.41 |
1325030400000 | 491.93 |
1325116800000 | 494.12 |
1325203200000 | 494.86 |
1325462400000 | 494.38 |
1325548800000 | 496.96 |
1325635200000 | 506.9 |
1325721600000 | 510.24 |
1325808000000 | 510.84 |
1326067200000 | 511.5 |
1326153600000 | 516.15 |
1326240000000 | 520.32 |
1326326400000 | 517.24 |
1326412800000 | 525.93 |
1326672000000 | 522.42 |
1326758400000 | 527.39 |
1326844800000 | 524.89 |
1326931200000 | 526.23 |
1327017600000 | 527.75 |
1327276800000 | 523.77 |
1327363200000 | 523.77 |
1327449600000 | 526.37 |
1327536000000 | 524.89 |
1327622400000 | 529.65 |
1327881600000 | 523.1 |
1327968000000 | 532.46 |
1328054400000 | 528.39 |
1328140800000 | 540.31 |
1328227200000 | 540.03 |
1328486400000 | 542.83 |
1328572800000 | 537.27 |
1328659200000 | 542.23 |
1328745600000 | 537.39 |
1328832000000 | 535.79 |
1329091200000 | 537.69 |
1329177600000 | 537.65 |
1329264000000 | 546.76 |
1329350400000 | 542.22 |
1329436800000 | 544.15 |
1329696000000 | 545.76 |
1329782400000 | 544.49 |
1329868800000 | 544.65 |
1329955200000 | 541.54 |
1330041600000 | 535.23 |
1330300800000 | 532.23 |
1330387200000 | 536.56 |
1330473600000 | 547.98 |
1330560000000 | 547.88 |
1330646400000 | 556.44 |
1330905600000 | 551.79 |
1330992000000 | 552.67 |
1331078400000 | 550.23 |
1331164800000 | 552.35 |
1331251200000 | 557.87 |
1331510400000 | 554.01 |
1331596800000 | 558.17 |
1331683200000 | 563.12 |
1331769600000 | 558.63 |
1331856000000 | 558.15 |
1332115200000 | 556.36 |
1332201600000 | 554.65 |
1332288000000 | 555.9 |
1332374400000 | 553.05 |
1332460800000 | 552.09 |
1332720000000 | 547.59 |
1332806400000 | 555.83 |
1332892800000 | 555.94 |
1332979200000 | 554.01 |
1333065600000 | 555.67 |
1333324800000 | 559.81 |
1333411200000 | 559.22 |
1333497600000 | 560.05 |
1333584000000 | 561.12 |
1334016000000 | 555.53 |
1334102400000 | 550.33 |
1334188800000 | 551.34 |
1334275200000 | 559.96 |
1334534400000 | 558.71 |
1334620800000 | 555.64 |
1334707200000 | 559.81 |
1334793600000 | 560.68 |
1334880000000 | 558.27 |
1335139200000 | 557.18 |
1335225600000 | 556.14 |
1335312000000 | 558.67 |
1335398400000 | 557.35 |
1335484800000 | 553.63 |
1335744000000 | 557.59 |
1335830400000 | 559.26 |
1335916800000 | 566.61 |
1336003200000 | 567.48 |
1336089600000 | 564.37 |
1336348800000 | 558.15 |
1336435200000 | 560.68 |
1336521600000 | 554.99 |
1336608000000 | 555.21 |
1336694400000 | 550.41 |
1336953600000 | 545.89 |
1337040000000 | 549.77 |
1337126400000 | 536.67 |
1337212800000 | 539.93 |
1337299200000 | 532.21 |
1337558400000 | 528.1 |
1337644800000 | 534.51 |
1337731200000 | 533.79 |
1337817600000 | 533.64 |
1337904000000 | 535.33 |
1338163200000 | 537.37 |
1338249600000 | 542.73 |
1338336000000 | 542.07 |
1338422400000 | 543.88 |
1338508800000 | 536.04 |
1338768000000 | 516.52 |
1338854400000 | 520.57 |
1338940800000 | 532.94 |
1339027200000 | 533.13 |
1339113600000 | 532.91 |
1339372800000 | 541.45 |
1339459200000 | 541.43 |
1339545600000 | 537.86 |
1339632000000 | 531.24 |
1339718400000 | 538.36 |
1339977600000 | 547.34 |
1340064000000 | 547.35 |
1340150400000 | 553.85 |
1340236800000 | 551.21 |
1340323200000 | 549.75 |
1340582400000 | 547.59 |
1340668800000 | 552.31 |
1340755200000 | 557.74 |
1340841600000 | 554.52 |
1340928000000 | 552.97 |
1341187200000 | 567.22 |
1341273600000 | 571.86 |
1341360000000 | 580.58 |
1341446400000 | 588.43 |
1341532800000 | 591.64 |
1341792000000 | 582.16 |
1341878400000 | 590.18 |
1341964800000 | 592.34 |
1342051200000 | 586.92 |
1342137600000 | 588.46 |
1342396800000 | 594.61 |
1342483200000 | 599.85 |
1342569600000 | 598.71 |
1342656000000 | 600.24 |
1342742400000 | 602.14 |
1343001600000 | 596.06 |
1343088000000 | 596.95 |
1343174400000 | 594.96 |
1343260800000 | 585.31 |
1343347200000 | 587.6 |
1343606400000 | 597.52 |
1343692800000 | 596.34 |
1343779200000 | 600 |
1343865600000 | 601.72 |
1343952000000 | 593.48 |
1344211200000 | 594.49 |
1344297600000 | 593.08 |
1344384000000 | 596.77 |
1344470400000 | 600.7 |
1344556800000 | 600.94 |
1344816000000 | 596.91 |
1344902400000 | 599.75 |
1344988800000 | 599.18 |
1345075200000 | 594.59 |
1345161600000 | 596.22 |
1345420800000 | 594.07 |
1345507200000 | 589 |
1345593600000 | 589.19 |
1345680000000 | 590.4 |
1345766400000 | 589.11 |
1346025600000 | 588.59 |
1346112000000 | 588.28 |
1346198400000 | 588.57 |
1346284800000 | 585.04 |
1346371200000 | 584.64 |
1346630400000 | 590.28 |
1346716800000 | 591.93 |
1346803200000 | 586.03 |
1346889600000 | 586.59 |
1346976000000 | 586.15 |
1347235200000 | 590.08 |
1347321600000 | 589.36 |
1347408000000 | 592.59 |
1347494400000 | 593.25 |
1347580800000 | 597.01 |
1347840000000 | 601.7 |
1347926400000 | 599.18 |
1348012800000 | 603.85 |
1348099200000 | 606.1 |
1348185600000 | 612.67 |
1348444800000 | 607.8 |
1348531200000 | 609.37 |
1348617600000 | 608.42 |
1348704000000 | 612.36 |
1348790400000 | 618.92 |
1349049600000 | 615.68 |
1349136000000 | 615.98 |
1349222400000 | 615.34 |
1349308800000 | 613.53 |
1349395200000 | 616.16 |
1349654400000 | 616.46 |
1349740800000 | 617.99 |
1349827200000 | 616.03 |
1349913600000 | 614.41 |
1350000000000 | 615.31 |
1350259200000 | 615.71 |
1350345600000 | 614.68 |
1350432000000 | 617.08 |
1350518400000 | 619.24 |
1350604800000 | 621.05 |
1350864000000 | 617.28 |
1350950400000 | 621.43 |
1351036800000 | 618.05 |
1351123200000 | 619.83 |
1351209600000 | 619.76 |
1351468800000 | 618.42 |
1351555200000 | 618.34 |
1351641600000 | 620.11 |
1351728000000 | 619.28 |
1351814400000 | 624.84 |
1352073600000 | 628.18 |
1352160000000 | 625.86 |
1352246400000 | 632.92 |
1352332800000 | 630.63 |
1352419200000 | 631.81 |
1352678400000 | 631.19 |
1352764800000 | 630.64 |
1352851200000 | 626.37 |
1352937600000 | 617.69 |
1353024000000 | 619.85 |
1353283200000 | 616.01 |
1353369600000 | 619.14 |
1353456000000 | 620.02 |
1353542400000 | 619.54 |
1353628800000 | 617.95 |
1353888000000 | 621.19 |
1353974400000 | 621.7 |
1354060800000 | 621.48 |
1354147200000 | 621.52 |
1354233600000 | 620.19 |
1354492800000 | 617.52 |
1354579200000 | 618.97 |
1354665600000 | 620.41 |
1354752000000 | 623.49 |
1354838400000 | 627.09 |
1355097600000 | 630.59 |
1355184000000 | 630.71 |
1355270400000 | 636.54 |
1355356800000 | 634.39 |
1355443200000 | 629.12 |
1355702400000 | 625.71 |
1355788800000 | 624.06 |
1355875200000 | 623.9 |
1355961600000 | 624.76 |
1356048000000 | 624.57 |
1356307200000 | 625.5 |
1356566400000 | 628.11 |
1356652800000 | 632.88 |
1356912000000 | 635.22 |
1357084800000 | 644.6 |
1357171200000 | 657.94 |
1357257600000 | 659.2 |
1357516800000 | 656.76 |
1357603200000 | 661.4 |
1357689600000 | 665.03 |
1357776000000 | 654.35 |
1357862400000 | 650.38 |
1358121600000 | 656.36 |
1358208000000 | 657.41 |
1358294400000 | 660.42 |
1358380800000 | 654.93 |
1358467200000 | 662.7 |
1358726400000 | 655.12 |
1358812800000 | 649.21 |
1358899200000 | 652.95 |
1358985600000 | 652.43 |
1359072000000 | 647.02 |
1359331200000 | 648.28 |
1359417600000 | 648.87 |
1359504000000 | 643.82 |
1359590400000 | 637.43 |
1359676800000 | 637.79 |
1359936000000 | 650.03 |
1360022400000 | 653.42 |
1360108800000 | 656.62 |
1360195200000 | 662.17 |
1360281600000 | 663.38 |
1360540800000 | 662.04 |
1360627200000 | 661.3 |
1360713600000 | 670.34 |
1360800000000 | 674.24 |
1360886400000 | 673.48 |
1361145600000 | 671.13 |
1361232000000 | 669.75 |
1361318400000 | 674.63 |
1361404800000 | 678.44 |
1361491200000 | 683.55 |
1361750400000 | 682.02 |
1361836800000 | 685.93 |
1361923200000 | 682.43 |
1362009600000 | 692.53 |
1362096000000 | 695.4 |
1362355200000 | 692.09 |
1362441600000 | 699.32 |
1362528000000 | 713.88 |
1362614400000 | 706.56 |
1362700800000 | 716.83 |
1362960000000 | 710.48 |
1363046400000 | 712.33 |
1363132800000 | 714.97 |
1363219200000 | 712.48 |
1363305600000 | 708.31 |
1363564800000 | 707.91 |
1363651200000 | 712.63 |
1363737600000 | 703.9 |
1363824000000 | 705.08 |
1363910400000 | 691.84 |
1364169600000 | 707.15 |
1364256000000 | 712.75 |
1364342400000 | 724.13 |
1364428800000 | 719 |
1364860800000 | 721.58 |
1364947200000 | 722.51 |
1365033600000 | 720.2 |
1365120000000 | 708.02 |
1365379200000 | 706.7 |
1365465600000 | 709.23 |
1365552000000 | 711.22 |
1365638400000 | 711.49 |
1365724800000 | 711.49 |
1365984000000 | 710.83 |
1366070400000 | 707.07 |
1366156800000 | 715.11 |
1366243200000 | 713.68 |
1366329600000 | 714.89 |
1366588800000 | 720.9 |
1366675200000 | 713.72 |
1366761600000 | 716.92 |
1366848000000 | 720.8 |
1366934400000 | 718.94 |
1367193600000 | 715.84 |
1367280000000 | 712.15 |
1367366400000 | 711.84 |
1367452800000 | 712.57 |
1367539200000 | 708.99 |
1367798400000 | 721.65 |
1367884800000 | 720.67 |
1367971200000 | 719.04 |
1368057600000 | 722.48 |
1368144000000 | 725.2 |
1368403200000 | 726.68 |
1368489600000 | 728.12 |
1368576000000 | 730.32 |
1368662400000 | 722.85 |
1368748800000 | 730.79 |
1369008000000 | 733.79 |
1369094400000 | 732.14 |
1369180800000 | 735.59 |
1369267200000 | 720.81 |
1369353600000 | 718.03 |
1369612800000 | 711.59 |
1369699200000 | 717.76 |
1369785600000 | 710.4 |
1369872000000 | 695.04 |
1369958400000 | 694.94 |
1370217600000 | 685.69 |
1370304000000 | 692.89 |
1370390400000 | 689.77 |
1370476800000 | 679.95 |
1370563200000 | 678.47 |
1370822400000 | 673.46 |
1370908800000 | 650.14 |
1370995200000 | 647.98 |
1371081600000 | 636.89 |
1371168000000 | 649.38 |
1371427200000 | 646.91 |
1371513600000 | 642.21 |
1371600000000 | 637.94 |
1371686400000 | 630.38 |
1371772800000 | 621.88 |
1372032000000 | 609.34 |
1372118400000 | 617.19 |
1372204800000 | 634.76 |
1372291200000 | 646.47 |
1372377600000 | 655.46 |
1372636800000 | 649.08 |
1372723200000 | 646.85 |
1372809600000 | 639.63 |
1372896000000 | 646.75 |
1372982400000 | 654 |
1373241600000 | 636.32 |
1373328000000 | 641.49 |
1373414400000 | 641.28 |
1373500800000 | 645.55 |
1373587200000 | 644.88 |
1373846400000 | 645.56 |
1373932800000 | 638.28 |
1374019200000 | 635.4 |
1374105600000 | 638.58 |
1374192000000 | 634.42 |
1374451200000 | 632.64 |
1374537600000 | 638.29 |
1374624000000 | 632.97 |
1374710400000 | 628.07 |
1374796800000 | 624.71 |
1375056000000 | 618.42 |
1375142400000 | 620.32 |
1375228800000 | 610.28 |
1375315200000 | 612.6 |
1375401600000 | 604.47 |
1375660800000 | 607.39 |
1375747200000 | 602.51 |
1375833600000 | 601.57 |
1375920000000 | 601.37 |
1376006400000 | 603.06 |
1376265600000 | 612.26 |
1376352000000 | 618.73 |
1376438400000 | 617.15 |
1376524800000 | 615.36 |
1376611200000 | 608.5 |
1376870400000 | 594.27 |
1376956800000 | 574.96 |
1377043200000 | 574.83 |
1377129600000 | 573.22 |
1377216000000 | 575.49 |
1377475200000 | 577.54 |
1377561600000 | 562.54 |
1377648000000 | 558.06 |
1377734400000 | 573.22 |
1377820800000 | 583.62 |
1378080000000 | 584.35 |
1378166400000 | 588.49 |
1378252800000 | 581.98 |
1378339200000 | 588.53 |
1378425600000 | 589.4 |
1378684800000 | 596.46 |
1378771200000 | 598.27 |
1378857600000 | 602.23 |
1378944000000 | 603.71 |
1379030400000 | 600.18 |
1379289600000 | 603.59 |
1379376000000 | 608.12 |
1379462400000 | 610.2 |
1379548800000 | 619.16 |
1379635200000 | 613.95 |
1379894400000 | 602.02 |
1379980800000 | 598.83 |
1380067200000 | 593.87 |
1380153600000 | 596.43 |
1380240000000 | 591.63 |
1380499200000 | 580.45 |
1380585600000 | 585.57 |
1380672000000 | 587.02 |
1380758400000 | 590.18 |
1380844800000 | 591.56 |
1381104000000 | 591.22 |
1381190400000 | 593.5 |
1381276800000 | 597.77 |
1381363200000 | 605.11 |
1381449600000 | 611.91 |
1381708800000 | 609.43 |
1381795200000 | 613.4 |
1381881600000 | 613.59 |
1381968000000 | 612.6 |
1382054400000 | 615.19 |
1382313600000 | 611.89 |
1382400000000 | 608.24 |
1382486400000 | 608.08 |
1382572800000 | 613 |
1382659200000 | 611.25 |
1382918400000 | 612.33 |
1383004800000 | 610.82 |
1383091200000 | 608.38 |
1383177600000 | 608.21 |
1383264000000 | 609.26 |
1383523200000 | 606.34 |
1383609600000 | 610.18 |
1383696000000 | 608.16 |
1383782400000 | 618.73 |
1383868800000 | 615.23 |
1384128000000 | 606.59 |
1384214400000 | 604.15 |
1384300800000 | 602.98 |
1384387200000 | 605.76 |
1384473600000 | 603.74 |
1384732800000 | 607.87 |
1384819200000 | 611.27 |
1384905600000 | 610.17 |
1384992000000 | 601.61 |
1385078400000 | 597.6 |
1385337600000 | 595.2 |
1385424000000 | 590.35 |
1385510400000 | 588.55 |
1385596800000 | 587.5 |
1385683200000 | 588.78 |
1385942400000 | 594.89 |
1386028800000 | 591.29 |
1386115200000 | 588.04 |
1386201600000 | 585 |
1386288000000 | 581.5 |
1386547200000 | 585.73 |
1386633600000 | 582.58 |
1386720000000 | 580.8 |
1386806400000 | 575.35 |
1386892800000 | 574.6 |
1387152000000 | 566.17 |
1387238400000 | 570.21 |
1387324800000 | 568.21 |
1387411200000 | 567.58 |
1387497600000 | 566.71 |
1387756800000 | 565 |
1387843200000 | 565.96 |
1388102400000 | 559.59 |
1388361600000 | 560.74 |
1388448000000 | 564.45 |
1388620800000 | 566.18 |
1388707200000 | 563.39 |
1388966400000 | 557.97 |
1389052800000 | 557.95 |
1389139200000 | 560.41 |
1389225600000 | 557.44 |
1389312000000 | 552.53 |
1389571200000 | 557.29 |
1389657600000 | 556.1 |
1389744000000 | 557.42 |
1389830400000 | 555.62 |
1389916800000 | 559.52 |
1390176000000 | 560.75 |
1390262400000 | 563.56 |
1390348800000 | 569.87 |
1390435200000 | 564.25 |
1390521600000 | 560.02 |
1390780800000 | 547.71 |
1390867200000 | 548.25 |
1390953600000 | 552.37 |
1391040000000 | 551.28 |
1391126400000 | 554.38 |
1391385600000 | 552.01 |
1391472000000 | 547.63 |
1391558400000 | 546.28 |
1391644800000 | 547.15 |
1391731200000 | 549.74 |
1391990400000 | 546.56 |
1392076800000 | 552.64 |
1392163200000 | 560.25 |
1392249600000 | 556.67 |
1392336000000 | 560.27 |
1392595200000 | 565.59 |
1392681600000 | 563.57 |
1392768000000 | 569.59 |
1392854400000 | 567.95 |
1392940800000 | 568.44 |
1393200000000 | 570.24 |
1393286400000 | 569.24 |
1393372800000 | 571.71 |
1393459200000 | 573.92 |
1393545600000 | 573.66 |
1393804800000 | 574.33 |
1393891200000 | 577.93 |
1393977600000 | 583.63 |
1394064000000 | 585.55 |
1394150400000 | 582.19 |
1394409600000 | 578.58 |
1394496000000 | 581.94 |
1394582400000 | 576.41 |
1394668800000 | 579.2 |
1394755200000 | 579.01 |
1395014400000 | 581.29 |
1395100800000 | 582.17 |
1395187200000 | 581.15 |
1395273600000 | 576.37 |
1395360000000 | 577.3 |
1395619200000 | 579.03 |
1395705600000 | 575.87 |
1395792000000 | 579.07 |
1395878400000 | 583.43 |
1395964800000 | 590.36 |
1396224000000 | 593.5 |
1396310400000 | 597.17 |
1396396800000 | 598.96 |
1396483200000 | 601.98 |
1396569600000 | 599.94 |
1396828800000 | 603.22 |
1396915200000 | 603.66 |
1397001600000 | 603.48 |
1397088000000 | 597.74 |
1397174400000 | 597.33 |
1397433600000 | 601.05 |
1397520000000 | 600.84 |
1397606400000 | 604.59 |
1397692800000 | 606.74 |
1398124800000 | 609.7 |
1398211200000 | 608.32 |
1398297600000 | 607.55 |
1398384000000 | 603.31 |
1398643200000 | 601.63 |
1398729600000 | 604.93 |
1398816000000 | 604.89 |
1398902400000 | 605.23 |
1398988800000 | 605.87 |
1399248000000 | 605.14 |
1399334400000 | 601.02 |
1399420800000 | 599.87 |
1399507200000 | 602.22 |
1399593600000 | 609.74 |
1399852800000 | 612.71 |
1399939200000 | 615.05 |
1400025600000 | 623.92 |
1400112000000 | 622.62 |
1400198400000 | 624.99 |
1400457600000 | 626.85 |
1400544000000 | 623.25 |
1400630400000 | 625.9 |
1400716800000 | 631.83 |
1400803200000 | 630.7 |
1401062400000 | 627.3 |
1401148800000 | 627.38 |
1401235200000 | 629.92 |
1401321600000 | 629.03 |
1401408000000 | 617.33 |
1401667200000 | 620.47 |
1401753600000 | 625.24 |
1401840000000 | 620.64 |
1401926400000 | 624.49 |
1402012800000 | 628.35 |
1402272000000 | 630.3 |
1402358400000 | 634.57 |
1402444800000 | 636.52 |
1402531200000 | 634.42 |
1402617600000 | 633.62 |
1402876800000 | 625.12 |
1402963200000 | 627.02 |
1403049600000 | 621.72 |
1403136000000 | 621.6 |
1403222400000 | 621.87 |
1403481600000 | 621.51 |
1403568000000 | 619.95 |
1403654400000 | 615.72 |
1403740800000 | 623.46 |
1403827200000 | 621.58 |
1404086400000 | 623.4 |
1404172800000 | 623.58 |
1404259200000 | 629.58 |
1404345600000 | 633.52 |
1404432000000 | 638.8 |
1404691200000 | 644.42 |
1404777600000 | 645.37 |
1404864000000 | 646.5 |
1404950400000 | 654.03 |
1405036800000 | 650.53 |
1405296000000 | 646.59 |
1405382400000 | 649.21 |
1405468800000 | 654.74 |
1405555200000 | 655.07 |
1405641600000 | 655.78 |
1405900800000 | 662.02 |
1405987200000 | 659.68 |
1406073600000 | 667.46 |
1406160000000 | 669.01 |
1406246400000 | 673.54 |
1406505600000 | 672.15 |
1406592000000 | 671.96 |
1406678400000 | 671.7 |
1406764800000 | 669.54 |
1406851200000 | 662.69 |
1407110400000 | 670.73 |
1407196800000 | 677.54 |
1407283200000 | 673.06 |
1407369600000 | 673.28 |
1407456000000 | 667.49 |
1407715200000 | 674.6 |
1407801600000 | 675.98 |
1407888000000 | 680.29 |
1407974400000 | 682.05 |
1408060800000 | 684.32 |
1408320000000 | 688.52 |
1408406400000 | 693.69 |
1408492800000 | 696.88 |
1408579200000 | 697.16 |
1408665600000 | 700.7 |
1408924800000 | 699.39 |
1409011200000 | 697.69 |
1409097600000 | 701.85 |
1409184000000 | 700.69 |
1409270400000 | 697.98 |
1409529600000 | 702.78 |
1409616000000 | 703.96 |
1409702400000 | 708.55 |
1409788800000 | 715.33 |
1409875200000 | 715.4 |
1410134400000 | 719.3 |
1410220800000 | 713.06 |
1410307200000 | 705.58 |
1410393600000 | 703.78 |
1410480000000 | 705.55 |
1410739200000 | 697.09 |
1410825600000 | 693.45 |
1410912000000 | 697.77 |
1410998400000 | 704.4 |
1411084800000 | 709.72 |
1411344000000 | 709 |
1411430400000 | 705.67 |
1411516800000 | 709.75 |
1411603200000 | 711.93 |
1411689600000 | 708.53 |
1411948800000 | 706.08 |
1412035200000 | 711.9 |
1412121600000 | 711.08 |
1412208000000 | 698.29 |
1412294400000 | 704.45 |
1412553600000 | 700.17 |
1412640000000 | 699.11 |
1412726400000 | 688.57 |
1412812800000 | 696.11 |
1412899200000 | 694.84 |
1413158400000 | 680.1 |
1413244800000 | 681.37 |
1413331200000 | 673.16 |
1413417600000 | 667.6 |
1413504000000 | 674.38 |
1413763200000 | 677.17 |
1413849600000 | 679.55 |
1413936000000 | 687.47 |
1414022400000 | 690.25 |
1414108800000 | 687.35 |
1414368000000 | 683.66 |
1414454400000 | 679.89 |
1414540800000 | 687.38 |
1414627200000 | 693.08 |
1414713600000 | 705.97 |
1414972800000 | 707.62 |
1415059200000 | 699.88 |
1415145600000 | 701.38 |
1415232000000 | 701.61 |
1415318400000 | 702.74 |
1415577600000 | 703.33 |
1415664000000 | 702.78 |
1415750400000 | 695.9 |
1415836800000 | 699 |
1415923200000 | 693.31 |
1416182400000 | 694.41 |
1416268800000 | 695.07 |
1416355200000 | 696.33 |
1416441600000 | 695.5 |
1416528000000 | 706.86 |
1416787200000 | 712.16 |
1416873600000 | 707.12 |
1416960000000 | 704.04 |
1417046400000 | 708.44 |
1417132800000 | 704.32 |
1417392000000 | 693.73 |
1417478400000 | 703.89 |
1417564800000 | 703.94 |
1417651200000 | 699.27 |
1417737600000 | 702.85 |
1417996800000 | 695.2 |
1418083200000 | 689.26 |
1418169600000 | 691.88 |
1418256000000 | 689.18 |
1418342400000 | 682.06 |
1418601600000 | 668.98 |
1418688000000 | 659.39 |
1418774400000 | 672.57 |
1418860800000 | 687.89 |
1418947200000 | 694.95 |
1419206400000 | 702.65 |
1419292800000 | 705.99 |
1419379200000 | 707.63 |
1419811200000 | 707.22 |
1419897600000 | 707.76 |
1419984000000 | 711.56 |
1420156800000 | 714.43 |
1420416000000 | 708.43 |
1420502400000 | 697.57 |
1420588800000 | 706.26 |
1420675200000 | 713.45 |
1420761600000 | 709.78 |
1421020800000 | 709.8 |
1421107200000 | 709.42 |
1421193600000 | 706.16 |
1421280000000 | 723.43 |
1421366400000 | 722.7 |
1421625600000 | 713.94 |
1421712000000 | 716.99 |
1421798400000 | 720.17 |
1421884800000 | 740.14 |
1421971200000 | 756.33 |
1422230400000 | 758.45 |
1422316800000 | 754.71 |
1422403200000 | 753.83 |
1422489600000 | 750.35 |
1422576000000 | 756 |
1422835200000 | 752.67 |
1422921600000 | 747.76 |
1423008000000 | 756.74 |
1423094400000 | 751.73 |
1423180800000 | 764.92 |
1423440000000 | 762.22 |
1423526400000 | 758.87 |
1423612800000 | 756.72 |
1423699200000 | 749.69 |
1423785600000 | 753.56 |
1424044800000 | 751.19 |
1424131200000 | 749.74 |
1424217600000 | 753.22 |
1424304000000 | 752.27 |
1424390400000 | 752.64 |
1424649600000 | 751.84 |
1424736000000 | 754.15 |
1424822400000 | 756.21 |
1424908800000 | 763.62 |
1424995200000 | 762 |
1425254400000 | 763.62 |
1425340800000 | 764.04 |
1425427200000 | 768.37 |
1425513600000 | 767.19 |
1425600000000 | 780.64 |
1425859200000 | 773.05 |
1425945600000 | 778.99 |
1426032000000 | 779.69 |
1426118400000 | 782 |
1426204800000 | 785.42 |
1426464000000 | 775.38 |
1426550400000 | 775.66 |
1426636800000 | 775.13 |
1426723200000 | 780.73 |
1426809600000 | 765.03 |
1427068800000 | 759.8099 |
1427155200000 | 768.34 |
1427241600000 | 758.27 |
1427328000000 | 761.89 |
1427414400000 | 761.59 |
1427673600000 | 764.27 |
1427760000000 | 774.15 |
1427846400000 | 774.4299 |
1427932800000 | 772.85 |
1428364800000 | 785.16 |
1428451200000 | 787.74 |
1428537600000 | 799.84 |
1428624000000 | 802.22 |
1428883200000 | 802.4299 |
1428969600000 | 795.88 |
1429056000000 | 801.2 |
1429142400000 | 803.17 |
1429228800000 | 803.45 |
1429488000000 | 800.48 |
1429574400000 | 807.55 |
1429660800000 | 807.26 |
1429747200000 | 798.84 |
1429833600000 | 803.48 |
1430092800000 | 796.73 |
1430179200000 | 788.78 |
1430265600000 | 770.67 |
1430352000000 | 760.29 |
1430438400000 | 758.55 |
1430697600000 | 762.58 |
1430784000000 | 758.42 |
1430870400000 | 751.87 |
1430956800000 | 751.15 |
1431043200000 | 759.11 |
1431302400000 | 759.04 |
1431388800000 | 749.04 |
1431475200000 | 751.5 |
1431561600000 | 753.36 |
1431648000000 | 752.46 |
1431907200000 | 755.54 |
1431993600000 | 771.8 |
1432080000000 | 775.32 |
1432166400000 | 779.08 |
1432252800000 | 787.97 |
1432512000000 | 782.9299 |
1432598400000 | 785.82 |
1432684800000 | 782.8099 |
1432771200000 | 778.52 |
1432857600000 | 772.59 |
1433116800000 | 776.84 |
1433203200000 | 755.79 |
1433289600000 | 751.41 |
1433376000000 | 746.95 |
1433462400000 | 758.94 |
1433721600000 | 742.46 |
1433808000000 | 736.23 |
1433894400000 | 739.15 |
1433980800000 | 746.69 |
1434067200000 | 743.24 |
1434326400000 | 735.11 |
1434412800000 | 739.37 |
1434499200000 | 741.0599 |
1434585600000 | 733.09 |
1434672000000 | 734.71 |
1434931200000 | 733.16 |
1435017600000 | 745.53 |
1435104000000 | 748.26 |
1435190400000 | 743.37 |
1435276800000 | 746.58 |
1435536000000 | 743.8 |
1435622400000 | 746.87 |
1435708800000 | 751.53 |
1435795200000 | 750.16 |
1435881600000 | 750.87 |
1436140800000 | 742.66 |
1436227200000 | 747 |
1436313600000 | 727.38 |
1436400000000 | 729.2 |
1436486400000 | 725.08 |
1436745600000 | 737.21 |
1436832000000 | 740.42 |
1436918400000 | 742.3 |
1437004800000 | 746.37 |
1437091200000 | 749.26 |
1437350400000 | 744.9299 |
1437436800000 | 741.15 |
1437523200000 | 741.3 |
1437609600000 | 733.59 |
1437696000000 | 731.3 |
1437955200000 | 716.52 |
1438041600000 | 719.14 |
1438128000000 | 717.47 |
1438214400000 | 720.94 |
1438300800000 | 713.12 |
1438560000000 | 714.42 |
1438646400000 | 719.97 |
1438732800000 | 728.36 |
1438819200000 | 715.69 |
1438905600000 | 711.28 |
1439164800000 | 705.95 |
1439251200000 | 685.79 |
1439337600000 | 659.54 |
1439424000000 | 669.9 |
1439510400000 | 665.94 |
1439769600000 | 660.36 |
1439856000000 | 658.95 |
1439942400000 | 653.52 |
1440028800000 | 636.15 |
1440115200000 | 617.12 |
1440374400000 | 570.17 |
1440460800000 | 590.51 |
1440547200000 | 587.3099 |
1440633600000 | 619.04 |
1440720000000 | 625.5 |
1440979200000 | 629.1799 |
1441065600000 | 617.28 |
1441152000000 | 613.37 |
1441238400000 | 623.35 |
1441324800000 | 618.44 |
1441584000000 | 601.97 |
1441670400000 | 606.23 |
1441756800000 | 617.27 |
1441843200000 | 610.26 |
1441929600000 | 609.66 |
1442188800000 | 613.91 |
1442275200000 | 612.5 |
1442361600000 | 617.14 |
1442448000000 | 625.78 |
1442534400000 | 625.53 |
1442793600000 | 627.05 |
1442880000000 | 624.87 |
1442966400000 | 616.88 |
1443052800000 | 608.6 |
1443139200000 | 615.96 |
1443398400000 | 602.64 |
1443484800000 | 600.14 |
1443571200000 | 611.5 |
1443657600000 | 614.64 |
1443744000000 | 606.5599 |
1444003200000 | 625.27 |
1444089600000 | 634.22 |
1444176000000 | 661.44 |
1444262400000 | 657.71 |
1444348800000 | 679.71 |
1444608000000 | 688.32 |
1444694400000 | 664.62 |
1444780800000 | 664.37 |
1444867200000 | 678.69 |
1444953600000 | 678.32 |
1445212800000 | 680.0599 |
1445299200000 | 671.32 |
1445385600000 | 668.51 |
1445472000000 | 678.85 |
1445558400000 | 693.97 |
1445817600000 | 695.28 |
1445904000000 | 690.4 |
1445990400000 | 687.76 |
1446076800000 | 675.66 |
1446163200000 | 670.58 |
1446422400000 | 671.11 |
1446508800000 | 683.6799 |
1446595200000 | 698.54 |
1446681600000 | 692.19 |
1446768000000 | 694.02 |
1447027200000 | 682.53 |
1447113600000 | 685.21 |
1447200000000 | 682.07 |
1447286400000 | 676.46 |
1447372800000 | 668.74 |
1447632000000 | 664.99 |
1447718400000 | 676.08 |
1447804800000 | 674.54 |
1447891200000 | 680.58 |
1447977600000 | 685.6799 |
1448236800000 | 682.14 |
1448323200000 | 684.5 |
1448409600000 | 693.42 |
1448496000000 | 693.51 |
1448582400000 | 686.48 |
1448841600000 | 679.13 |
1448928000000 | 680.85 |
1449014400000 | 681.69 |
1449100800000 | 663.12 |
1449187200000 | 658.76 |
1449446400000 | 662.94 |
1449532800000 | 651.45 |
1449619200000 | 643.22 |
1449705600000 | 641.21 |
1449792000000 | 628.84 |
1450051200000 | 617.89 |
1450137600000 | 631.38 |
1450224000000 | 635.74 |
1450310400000 | 650.74 |
1450396800000 | 648.33 |
1450656000000 | 644.71 |
1450742400000 | 647.35 |
1450828800000 | 655.84 |
1450915200000 | 654.46 |
1451260800000 | 653.76 |
1451347200000 | 660.78 |
1451433600000 | 661.32 |
1451520000000 | 664.64 |
1451865600000 | 649.42 |
1451952000000 | 659.62 |
1452038400000 | 655.6799 |
1452124800000 | 634.04 |
1452211200000 | 630.54 |
1452470400000 | 626.13 |
1452556800000 | 628.04 |
1452643200000 | 635.39 |
1452729600000 | 623.78 |
1452816000000 | 611.23 |
1453075200000 | 607.27 |
1453161600000 | 619.16 |
1453248000000 | 603.85 |
1453334400000 | 605.92 |
1453420800000 | 624.53 |
1453680000000 | 626.1 |
1453766400000 | 617.9 |
1453852800000 | 622.11 |
1453939200000 | 627.52 |
1454025600000 | 651.57 |
1454284800000 | 646.33 |
1454371200000 | 634.35 |
1454457600000 | 623.7 |
1454544000000 | 632.24 |
1454630400000 | 642.6 |
1454889600000 | 642.8099 |
1454976000000 | 630.45 |
1455062400000 | 637.09 |
1455148800000 | 627.08 |
1455235200000 | 628.36 |
1455494400000 | 641.75 |
1455580800000 | 649.17 |
1455667200000 | 644.03 |
1455753600000 | 657.48 |
1455840000000 | 652.27 |
1456099200000 | 660.3 |
1456185600000 | 659.42 |
1456272000000 | 655.85 |
1456358400000 | 652.8099 |
1456444800000 | 671.0599 |
1456704000000 | 673.53 |
1456790400000 | 682.64 |
1456876800000 | 691.46 |
1456963200000 | 694.14 |
1457049600000 | 700.58 |
1457308800000 | 711.21 |
1457395200000 | 700.48 |
1457481600000 | 708.73 |
1457568000000 | 698.59 |
1457654400000 | 700.1799 |
1457913600000 | 706.79 |
1458000000000 | 696.14 |
1458086400000 | 697.51 |
1458172800000 | 699.83 |
1458259200000 | 698.12 |
1458518400000 | 700.95 |
1458604800000 | 703.47 |
1458691200000 | 707.8 |
1458777600000 | 696.1799 |
1459209600000 | 690.39 |
1459296000000 | 694.67 |
1459382400000 | 691.0599 |
1459468800000 | 692.01 |
1459728000000 | 690.75 |
1459814400000 | 683.26 |
1459900800000 | 685.67 |
1459987200000 | 690.36 |
1460073600000 | 689.89 |
1460332800000 | 688.62 |
1460419200000 | 695.85 |
1460505600000 | 711.74 |
1460592000000 | 709.82 |
1460678400000 | 709.9 |
1460937600000 | 708.24 |
1461024000000 | 714.12 |
1461110400000 | 717.73 |
1461196800000 | 721.12 |
1461283200000 | 722.9299 |
1461542400000 | 714.48 |
1461628800000 | 705.03 |
1461715200000 | 700.3099 |
1461801600000 | 696.48 |
1461888000000 | 687.25 |
1462147200000 | 680.6 |
1462233600000 | 676.61 |
1462320000000 | 670.2 |
1462406400000 | 673.62 |
1462492800000 | 670.96 |
1462752000000 | 665.29 |
1462838400000 | 662.7 |
1462924800000 | 665.52 |
1463011200000 | 667.45 |
1463097600000 | 664.91 |
1463356800000 | 662.05 |
1463443200000 | 667.5599 |
1463529600000 | 666.51 |
1463616000000 | 661.41 |
1463702400000 | 661.92 |
1463961600000 | 665.86 |
1464048000000 | 660.47 |
1464134400000 | 671.36 |
1464220800000 | 673.05 |
1464307200000 | 682.46 |
1464566400000 | 680.45 |
1464652800000 | 676.41 |
1464739200000 | 676.54 |
1464825600000 | 679.88 |
1464912000000 | 676.36 |
1465171200000 | 688.7 |
1465257600000 | 701.26 |
1465344000000 | 704.98 |
1465430400000 | 703.1 |
1465516800000 | 699.42 |
1465776000000 | 691.57 |
1465862400000 | 690.92 |
1465948800000 | 693.51 |
1466035200000 | 690.9299 |
1466121600000 | 687.07 |
1466380800000 | 692.6799 |
1466467200000 | 698.45 |
1466553600000 | 699.62 |
1466640000000 | 695.59 |
1466726400000 | 695.26 |
1466985600000 | 701.76 |
1467072000000 | 706.59 |
1467158400000 | 714.8099 |
1467244800000 | 716.63 |
1467331200000 | 717.65 |
1467590400000 | 721.86 |
1467676800000 | 719.5 |
1467763200000 | 720.67 |
1467849600000 | 720.74 |
1467936000000 | 720.79 |
1468195200000 | 729.57 |
1468281600000 | 736.04 |
1468368000000 | 741.39 |
1468454400000 | 736.82 |
1468540800000 | 747.83 |
1468800000000 | 753.89 |
1468886400000 | 756.9 |
1468972800000 | 755.76 |
1469059200000 | 750.21 |
1469145600000 | 750.8 |
1469404800000 | 751.7 |
1469491200000 | 750.77 |
1469577600000 | 753.9299 |
1469664000000 | 751.33 |
1469750400000 | 737.97 |
1470009600000 | 750.92 |
1470096000000 | 744.38 |
1470182400000 | 744.07 |
1470268800000 | 751.62 |
1470355200000 | 758.69 |
1470614400000 | 761.7 |
1470700800000 | 763.16 |
1470787200000 | 762.58 |
1470873600000 | 755.05 |
1470960000000 | 753.51 |
1471219200000 | 753.65 |
1471305600000 | 752.59 |
1471392000000 | 747.29 |
1471478400000 | 753.52 |
1471564800000 | 746.37 |
1471824000000 | 745.3099 |
1471910400000 | 741.59 |
1471996800000 | 747.03 |
1472083200000 | 749.23 |
1472169600000 | 749.89 |
1472428800000 | 746.04 |
1472515200000 | 745.84 |
1472601600000 | 747.63 |
1472688000000 | 737.23 |
1472774400000 | 738.2 |
1473033600000 | 743.8099 |
1473120000000 | 746.07 |
1473206400000 | 745.16 |
1473292800000 | 737.55 |
1473379200000 | 731.77 |
1473638400000 | 728.59 |
1473724800000 | 713.97 |
1473811200000 | 706.1 |
1473897600000 | 712.95 |
1473984000000 | 716.8099 |
1474243200000 | 721.8099 |
1474329600000 | 720.86 |
1474416000000 | 723.99 |
1474502400000 | 726.3 |
1474588800000 | 727.74 |
1474848000000 | 721.51 |
1474934400000 | 730.69 |
1475020800000 | 728.07 |
1475107200000 | 732.92 |
1475193600000 | 718.62 |
1475452800000 | 724.73 |
1475539200000 | 731.8099 |
1475625600000 | 726.52 |
1475712000000 | 730.23 |
1475798400000 | 724.55 |
1476057600000 | 721.25 |
1476144000000 | 726.82 |
1476230400000 | 719.4299 |
1476316800000 | 713.72 |
1476403200000 | 724.58 |
1476662400000 | 726.8099 |
1476748800000 | 735.32 |
1476835200000 | 737.72 |
1476921600000 | 739.19 |
1477008000000 | 740.67 |
1477267200000 | 743.42 |
1477353600000 | 748.29 |
1477440000000 | 741.15 |
1477526400000 | 737.9 |
1477612800000 | 732.99 |
1477872000000 | 731.55 |
1477958400000 | 728.02 |
1478044800000 | 720 |
1478131200000 | 714.21 |
1478217600000 | 712.04 |
1478476800000 | 721.33 |
1478563200000 | 727.29 |
1478649600000 | 723.27 |
1478736000000 | 729.92 |
1478822400000 | 712.67 |
1479081600000 | 705.97 |
1479168000000 | 702.1 |
1479254400000 | 715.4 |
1479340800000 | 710.7 |
1479427200000 | 711.57 |
1479686400000 | 709.32 |
1479772800000 | 714.19 |
1479859200000 | 718.69 |
1479945600000 | 709.7 |
1480032000000 | 715.91 |
1480291200000 | 720 |
1480377600000 | 716.63 |
1480464000000 | 716.77 |
1480550400000 | 730.28 |
1480636800000 | 730.94 |
1480896000000 | 730.9299 |
1480982400000 | 732.19 |
1481068800000 | 732.66 |
1481155200000 | 748.84 |
1481241600000 | 751.28 |
1481500800000 | 746.11 |
1481587200000 | 745.3099 |
1481673600000 | 743.85 |
1481760000000 | 751.71 |
1481846400000 | 751.49 |
1482105600000 | 744.33 |
1482192000000 | 744.61 |
1482278400000 | 739.94 |
1482364800000 | 731.76 |
1482451200000 | 729.5599 |
1482796800000 | 736.8 |
1482883200000 | 749.72 |
1482969600000 | 746.62 |
1483056000000 | 746.23 |
1483315200000 | 746.23 |
1483401600000 | 758.02 |
1483488000000 | 760.1799 |
1483574400000 | 763.66 |
1483660800000 | 771.27 |
1483920000000 | 771.7 |
1484006400000 | 777.27 |
1484092800000 | 784.5599 |
1484179200000 | 770.89 |
1484265600000 | 773.5599 |
1484524800000 | 769.08 |
1484611200000 | 763.47 |
1484697600000 | 766.49 |
1484784000000 | 769.63 |
1484870400000 | 765.09 |
1485129600000 | 769.51 |
1485216000000 | 775.05 |
1485302400000 | 774.86 |
1485388800000 | 784 |
1485475200000 | 780.87 |
1485734400000 | 782.21 |
1485820800000 | 767.6 |
1485907200000 | 772.19 |
1485993600000 | 771.21 |
1486080000000 | 773.17 |
1486339200000 | 784.19 |
1486425600000 | 786.5 |
1486512000000 | 787.4 |
1486598400000 | 792.59 |
1486684800000 | 799.94 |
1486944000000 | 805.95 |
1487030400000 | 804.12 |
1487116800000 | 801.66 |
1487203200000 | 800.62 |
1487289600000 | 802.28 |
1487548800000 | 802.63 |
1487635200000 | 805.53 |
1487721600000 | 811.52 |
1487808000000 | 818.8099 |
1487894400000 | 817.48 |
1488153600000 | 810.2 |
1488240000000 | 810.26 |
1488326400000 | 817.27 |
1488412800000 | 827.19 |
1488499200000 | 823.78 |
1488758400000 | 827.38 |
1488844800000 | 833.14 |
1488931200000 | 831.37 |
1489017600000 | 823.79 |
1489104000000 | 817.6 |
1489363200000 | 817.84 |
1489449600000 | 822.07 |
1489536000000 | 822.38 |
1489622400000 | 826.98 |
1489708800000 | 832.24 |
1489968000000 | 834.34 |
1490054400000 | 831.72 |
1490140800000 | 827.21 |
1490227200000 | 829.14 |
1490313600000 | 829.55 |
1490572800000 | 821.14 |
1490659200000 | 828.58 |
1490745600000 | 841.21 |
1490832000000 | 844.96 |
1490918400000 | 847.46 |
1491177600000 | 862.6 |
1491264000000 | 864.49 |
1491350400000 | 859.25 |
1491436800000 | 864.16 |
1491523200000 | 866.02 |
1491782400000 | 867.96 |
1491868800000 | 859.41 |
1491955200000 | 862.33 |
1492041600000 | 862.7 |
1492473600000 | 849.47 |
1492560000000 | 846.57 |
1492646400000 | 840.26 |
1492732800000 | 852.51 |
1492992000000 | 837.17 |
1493078400000 | 844.92 |
1493164800000 | 852.44 |
1493251200000 | 849.94 |
1493337600000 | 849.18 |
1493596800000 | 847.45 |
1493683200000 | 853.02 |
1493769600000 | 850.91 |
1493856000000 | 851.3 |
1493942400000 | 850.49 |
1494201600000 | 859.81 |
1494288000000 | 858.69 |
1494374400000 | 858.98 |
1494460800000 | 858.51 |
1494547200000 | 857.27 |
1494806400000 | 854.87 |
1494892800000 | 844.29 |
1494979200000 | 838.89 |
1495065600000 | 839.78 |
1495152000000 | 839.77 |
1495411200000 | 841.5 |
1495497600000 | 843.16 |
1495584000000 | 849.44 |
1495670400000 | 850.81 |
1495756800000 | 858.72 |
1496016000000 | 861.12 |
1496102400000 | 855.44 |
1496188800000 | 857.58 |
1496275200000 | 858.61 |
1496361600000 | 859.1 |
1496620800000 | 865.28 |
1496707200000 | 864.59 |
1496793600000 | 867.6 |
1496880000000 | 869.89 |
1496966400000 | 872.4 |
1497225600000 | 870.51 |
1497312000000 | 871.92 |
1497398400000 | 879.08 |
1497484800000 | 885.19 |
1497571200000 | 877.45 |
1497830400000 | 880.31 |
1497916800000 | 879.39 |
1498003200000 | 875.16 |
1498089600000 | 873.14 |
1498176000000 | 870.13 |
1498435200000 | 869.95 |
1498521600000 | 863.74 |
1498608000000 | 854.93 |
1498694400000 | 852.1 |
1498780800000 | 853.23 |
1499040000000 | 861.99 |
1499126400000 | 860.45 |
1499212800000 | 860.08 |
1499299200000 | 853.96 |
1499385600000 | 850.69 |
1499644800000 | 851.02 |
1499731200000 | 847.95 |
1499817600000 | 853.08 |
1499904000000 | 858.39 |
1499990400000 | 856.39 |
1500249600000 | 852.91 |
1500336000000 | 846.57 |
1500422400000 | 853.92 |
1500508800000 | 843.48 |
1500595200000 | 843.31 |
1500854400000 | 845.96 |
1500940800000 | 847.81 |
1501027200000 | 851.59 |
1501113600000 | 850.18 |
1501200000000 | 845.84 |
1501459200000 | 842.35 |
1501545600000 | 845.06 |
1501632000000 | 844.4 |
1501718400000 | 842.25 |
1501804800000 | 848.73 |
1502064000000 | 850.75 |
1502150400000 | 865.03 |
1502236800000 | 859.88 |
1502323200000 | 864.07 |
1502409600000 | 850.88 |
1502668800000 | 858.78 |
1502755200000 | 860.8 |
1502841600000 | 862.91 |
1502928000000 | 857.11 |
1503014400000 | 857.16 |
1503273600000 | 853.87 |
1503360000000 | 858.08 |
1503446400000 | 853.74 |
1503532800000 | 855.32 |
1503619200000 | 848.19 |
1503878400000 | 844.22 |
1503964800000 | 839.79 |
1504051200000 | 848.66 |
1504137600000 | 851.43 |
1504224000000 | 852.73 |
1504483200000 | 840.18 |
1504569600000 | 838.14 |
1504656000000 | 839.41 |
1504742400000 | 839.24 |
1504828800000 | 839.85 |
1505088000000 | 840.6 |
1505174400000 | 845.07 |
1505260800000 | 855.79 |
1505347200000 | 857.7 |
1505433600000 | 857.16 |
1505692800000 | 857.12 |
1505779200000 | 852.38 |
1505865600000 | 853.83 |
1505952000000 | 856.1 |
1506038400000 | 852.29 |
1506297600000 | 855.08 |
1506384000000 | 859.73 |
1506470400000 | 857.95 |
1506556800000 | 849.63 |
1506643200000 | 856.4 |
1506902400000 | 861.7 |
1506988800000 | 860.89 |
1507075200000 | 865.38 |
1507161600000 | 867.72 |
1507248000000 | 866.66 |
1507507200000 | 870.06 |
1507593600000 | 867.08 |
1507680000000 | 866.49 |
1507766400000 | 869.67 |
1507852800000 | 872.87 |
1508112000000 | 876.27 |
1508198400000 | 879.06 |
1508284800000 | 873.49 |
1508371200000 | 861.83 |
1508457600000 | 864.67 |
1508716800000 | 866.76 |
1508803200000 | 870.73 |
1508889600000 | 867.15 |
1508976000000 | 872.39 |
1509062400000 | 884.46 |
1509321600000 | 885.97 |
1509408000000 | 886.43 |
1509494400000 | 887.84 |
1509580800000 | 882.5 |
1509667200000 | 888.54 |
1509926400000 | 900.74 |
1510012800000 | 902.81 |
1510099200000 | 903.38 |
1510185600000 | 897.77 |
1510272000000 | 894.37 |
1510531200000 | 894.51 |
1510617600000 | 889.11 |
1510704000000 | 882.05 |
1510790400000 | 882.32 |
1510876800000 | 883.22 |
1511136000000 | 888.34 |
1511222400000 | 892.51 |
1511308800000 | 894.91 |
1511395200000 | 890.03 |
1511481600000 | 883.02 |
1511740800000 | 884.26 |
1511827200000 | 884.29 |
1511913600000 | 887.63 |
1512000000000 | 892.62 |
1512086400000 | 893.06 |
1512345600000 | 895.26 |
1512432000000 | 895.13 |
1512518400000 | 891.88 |
1512604800000 | 890.79 |
1512691200000 | 900.05 |
1512950400000 | 890.48 |
1513036800000 | 896.46 |
1513123200000 | 898.27 |
1513209600000 | 900.84 |
1513296000000 | 902.19 |
1513555200000 | 898.81 |
1513641600000 | 898.24 |
1513728000000 | 893.56 |
1513814400000 | 894.75 |
1513900800000 | 902.17 |
1514332800000 | 902.89 |
1514419200000 | 902.15 |
1514505600000 | 906.63 |
1514851200000 | 914.78 |
1514937600000 | 924.12 |
1515024000000 | 932.73 |
1515110400000 | 936.08 |
1515369600000 | 941.59 |
1515456000000 | 945.32 |
1515542400000 | 944.47 |
1515628800000 | 941.85 |
1515715200000 | 938.35 |
1515974400000 | 935.16 |
1516060800000 | 942.41 |
1516147200000 | 947.63 |
1516233600000 | 945.57 |
1516320000000 | 961.13 |
1516579200000 | 966.79 |
1516665600000 | 971.18 |
1516752000000 | 966.6 |
1516838400000 | 959.41 |
1516924800000 | 972.41 |
1517184000000 | 979.04 |
1517270400000 | 968.72 |
1517356800000 | 969.29 |
1517443200000 | 963.33 |
1517529600000 | 963.35 |
1517788800000 | 941.53 |
1517875200000 | 926.96 |
1517961600000 | 940.29 |
1518048000000 | 939.83 |
1518134400000 | 926.58 |
1518393600000 | 927.16 |
1518480000000 | 928.52 |
1518566400000 | 931.79 |
1518652800000 | 938.7 |
1518739200000 | 940.78 |
1518998400000 | 957.47 |
1519084800000 | 954.72 |
1519171200000 | 963.01 |
1519257600000 | 953.98 |
1519344000000 | 964.18 |
1519603200000 | 968.22 |
1519689600000 | 971.11 |
1519776000000 | 971.18 |
1519862400000 | 966.09 |
1519948800000 | 951.26 |
1520208000000 | 934.83 |
1520294400000 | 937.06 |
1520380800000 | 925.98 |
1520467200000 | 933.08 |
1520553600000 | 934.35 |
1520812800000 | 948.91 |
1520899200000 | 941.28 |
1520985600000 | 940.37 |
1521072000000 | 938.96 |
1521158400000 | 941.11 |
1521417600000 | 929.2 |
1521504000000 | 924.96 |
1521590400000 | 928.19 |
1521676800000 | 928.89 |
1521763200000 | 914.73 |
1522022400000 | 909.91 |
1522108800000 | 917.36 |
1522195200000 | 914.19 |
1522281600000 | 919.43 |
1522713600000 | 926.2 |
1522800000000 | 912.35 |
1522886400000 | 929.7 |
1522972800000 | 924.25 |
1523232000000 | 924.2 |
1523318400000 | 926.1 |
1523404800000 | 924.12 |
1523491200000 | 932.43 |
1523577600000 | 927.93 |
1523836800000 | 920.86 |
1523923200000 | 922.24 |
1524009600000 | 922.44 |
1524096000000 | 926.95 |
1524182400000 | 927.42 |
1524441600000 | 920.79 |
1524528000000 | 916.86 |
1524614400000 | 910.46 |
1524700800000 | 909.77 |
1524787200000 | 915.68 |
1525046400000 | 924.13 |
1525132800000 | 929.66 |
1525219200000 | 923.06 |
1525305600000 | 912.25 |
1525392000000 | 910.45 |
1525651200000 | 911.94 |
1525737600000 | 914.84 |
1525824000000 | 919.34 |
1525910400000 | 913.99 |
1525996800000 | 921.31 |
1526256000000 | 916.64 |
1526342400000 | 919.78 |
1526428800000 | 925.64 |
1526515200000 | 920.27 |
1526601600000 | 916.34 |
1526860800000 | 911.41 |
1526947200000 | 905.76 |
1527033600000 | 901.84 |
1527120000000 | 908.95 |
1527206400000 | 912.73 |
1527465600000 | 910.9 |
1527552000000 | 917.15 |
1527638400000 | 891.5 |
1527724800000 | 893.67 |
1527811200000 | 901.46 |
1528070400000 | 906.97 |
1528156800000 | 924.55 |
1528243200000 | 917.59 |
1528329600000 | 909.27 |
1528416000000 | 905.65 |
1528675200000 | 902.62 |
1528761600000 | 894.98 |
1528848000000 | 892.76 |
1528934400000 | 896.93 |
1529020800000 | 895.55 |
1529280000000 | 883.1 |
1529366400000 | 869.84 |
1529452800000 | 874.85 |
1529539200000 | 854.08 |
1529625600000 | 855.86 |
1529884800000 | 848.08 |
1529971200000 | 847.76 |
1530057600000 | 848.3 |
1530144000000 | 834.91 |
1530230400000 | 839.76 |
1530489600000 | 835.5 |
1530576000000 | 819.39 |
1530662400000 | 825.27 |
1530748800000 | 818.19 |
1530835200000 | 818.42 |
1531094400000 | 830.46 |
1531180800000 | 846.59 |
1531267200000 | 841.84 |
1531353600000 | 847.17 |
1531440000000 | 851.2 |
1531699200000 | 848.34 |
1531785600000 | 853.52 |
1531872000000 | 861.08 |
1531958400000 | 866.63 |
1532044800000 | 867.63 |
1532304000000 | 870.32 |
1532390400000 | 874.89 |
1532476800000 | 886.17 |
1532563200000 | 891.02 |
1532649600000 | 896.51 |
1532908800000 | 902.53 |
1532995200000 | 899.84 |
1533081600000 | 911.76 |
1533168000000 | 907.66 |
1533254400000 | 913.85 |
1533513600000 | 915.4 |
1533600000000 | 915.28 |
1533686400000 | 918.34 |
1533772800000 | 920.43 |
1533859200000 | 927.62 |
1534118400000 | 915.54 |
1534204800000 | 914.07 |
1534291200000 | 913.38 |
1534377600000 | 905.88 |
1534464000000 | 904.7 |
1534723200000 | 910.25 |
1534809600000 | 913.86 |
1534896000000 | 911.95 |
1534982400000 | 922.62 |
1535068800000 | 912.42 |
1535328000000 | 915.16 |
1535414400000 | 912 |
1535500800000 | 913.95 |
1535587200000 | 911.01 |
1535673600000 | 907.11 |
1535932800000 | 906.38 |
1536019200000 | 907.59 |
1536105600000 | 887.4 |
1536192000000 | 886.1 |
1536278400000 | 889.86 |
1536537600000 | 883.73 |
1536624000000 | 885.8 |
1536710400000 | 883.96 |
1536796800000 | 886.27 |
1536883200000 | 892.31 |
1537142400000 | 884.73 |
1537228800000 | 883.78 |
1537315200000 | 889.68 |
1537401600000 | 889.24 |
1537488000000 | 893.36 |
1537747200000 | 888.74 |
1537833600000 | 889.84 |
1537920000000 | 889.4 |
1538006400000 | 895.71 |
1538092800000 | 908.04 |
1538352000000 | 908.91 |
1538438400000 | 904.09 |
1538524800000 | 908.03 |
1538611200000 | 898.35 |
1538697600000 | 891.9 |
1538956800000 | 893.98 |
1539043200000 | 885.27 |
1539129600000 | 873.69 |
1539216000000 | 850.47 |
1539302400000 | 860.67 |
1539561600000 | 847.07 |
1539648000000 | 856.31 |
1539734400000 | 870.19 |
1539820800000 | 870.25 |
1539907200000 | 866.96 |
1540166400000 | 868.01 |
1540252800000 | 851.71 |
1540339200000 | 845.95 |
1540425600000 | 844.3 |
1540512000000 | 841.12 |
1540771200000 | 837.27 |
1540857600000 | 837.15 |
1540944000000 | 855.56 |
1541030400000 | 852.52 |
1541116800000 | 866.36 |
1541376000000 | 862.14 |
1541462400000 | 862.57 |
1541548800000 | 862.01 |
1541635200000 | 866.7 |
1541721600000 | 854.42 |
1541980800000 | 848.51 |
1542067200000 | 844.19 |
1542153600000 | 840.8 |
1542240000000 | 841.64 |
1542326400000 | 849.45 |
1542585600000 | 848.47 |
1542672000000 | 847.49 |
1542758400000 | 844.42 |
1542844800000 | 844.43 |
1542931200000 | 849.12 |
1543190400000 | 854.39 |
1543276800000 | 848.54 |
1543363200000 | 850.12 |
1543449600000 | 849.62 |
1543536000000 | 856.64 |
1543795200000 | 869.18 |
1543881600000 | 867.4 |
1543968000000 | 862.19 |
1544054400000 | 855.06 |
1544140800000 | 856.27 |
1544400000000 | 850.43 |
1544486400000 | 846.87 |
1544572800000 | 847.51 |
1544659200000 | 855.82 |
1544745600000 | 849.98 |
1545004800000 | 840.94 |
1545091200000 | 832.27 |
1545177600000 | 835.71 |
1545264000000 | 833.28 |
1545350400000 | 833.63 |
1545609600000 | 832.1 |
1545868800000 | 831.83 |
1545955200000 | 830.36 |
1546214400000 | 836.13 |
1546387200000 | 837 |
1546473600000 | 835.12 |
1546560000000 | 841.78 |
1546819200000 | 852.14 |
1546905600000 | 855.57 |
1546992000000 | 858.95 |
1547078400000 | 868.43 |
1547164800000 | 870.7 |
1547424000000 | 866.39 |
1547510400000 | 873.67 |
1547596800000 | 879.14 |
1547683200000 | 880.2 |
1547769600000 | 885.2 |
1548028800000 | 888.07 |
1548115200000 | 886.06 |
1548201600000 | 885.34 |
1548288000000 | 892.85 |
1548374400000 | 899.98 |
1548633600000 | 899.08 |
1548720000000 | 894.99 |
1548806400000 | 894.53 |
1548892800000 | 899.95 |
1548979200000 | 902.24 |
1549238400000 | 902.94 |
1549324800000 | 904.05 |
1549411200000 | 910.46 |
1549497600000 | 912.32 |
1549584000000 | 910.38 |
1549843200000 | 911.16 |
1549929600000 | 909.22 |
1550016000000 | 915.14 |
1550102400000 | 915.79 |
1550188800000 | 915.8 |
1550448000000 | 920.1 |
1550534400000 | 917.37 |
1550620800000 | 925.01 |
1550707200000 | 932.32 |
1550793600000 | 937 |
1551052800000 | 939.14 |
1551139200000 | 937.87 |
1551225600000 | 934.13 |
1551312000000 | 917.84 |
1551398400000 | 918.32 |
1551657600000 | 927.69 |
1551744000000 | 926.71 |
1551830400000 | 926.04 |
1551916800000 | 931.93 |
1552003200000 | 925.66 |
1552262400000 | 925 |
1552348800000 | 921.69 |
1552435200000 | 922.1 |
1552521600000 | 924.34 |
1552608000000 | 925.62 |
1552867200000 | 928.98 |
1552953600000 | 926.41 |
1553040000000 | 923.63 |
1553126400000 | 921.65 |
1553212800000 | 928.85 |
1553472000000 | 907.81 |
1553558400000 | 916.01 |
1553644800000 | 910.62 |
1553731200000 | 913.88 |
1553817600000 | 916.95 |
1554076800000 | 924.02 |
1554163200000 | 927.54 |
1554249600000 | 929.68 |
1554336000000 | 931.22 |
1554422400000 | 930.86 |
1554681600000 | 929.87 |
1554768000000 | 934.72 |
1554854400000 | 939.08 |
1554940800000 | 929.64 |
1555027200000 | 927.19 |
1555286400000 | 927.91 |
1555372800000 | 927.44 |
1555459200000 | 928.92 |
1555545600000 | 930.04 |
1555977600000 | 941.18 |
1556064000000 | 941.81 |
1556150400000 | 938.26 |
1556236800000 | 936.44 |
1556496000000 | 938.65 |
1556582400000 | 938.31 |
1556668800000 | 935.87 |
1556755200000 | 936.98 |
1556841600000 | 931.68 |
1557100800000 | 918.64 |
1557187200000 | 919.15 |
1557273600000 | 909.75 |
1557360000000 | 897.54 |
1557446400000 | 899.64 |
1557705600000 | 885.42 |
1557792000000 | 882.4 |
1557878400000 | 878.63 |
1557964800000 | 872.31 |
1558051200000 | 869.25 |
1558310400000 | 871.89 |
1558396800000 | 869.89 |
1558483200000 | 871.86 |
1558569600000 | 872.14 |
1558656000000 | 872.45 |
1558915200000 | 877.39 |
1559001600000 | 878.48 |
1559088000000 | 878.58 |
1559174400000 | 883.82 |
1559260800000 | 890.12 |
1559520000000 | 887.45 |
1559606400000 | 886.47 |
1559692800000 | 886.31 |
1559779200000 | 885.49 |
1559865600000 | 887.5 |
1560124800000 | 891.64 |
1560211200000 | 895.56 |
1560297600000 | 895.97 |
1560384000000 | 903.44 |
1560470400000 | 900.97 |
1560729600000 | 895.8 |
1560816000000 | 905.71 |
1560902400000 | 916.28 |
1560988800000 | 924.18 |
1561075200000 | 920.68 |
1561334400000 | 911.9 |
1561420800000 | 924.49 |
1561507200000 | 921.44 |
1561593600000 | 924.13 |
1561680000000 | 923.31 |
1561939200000 | 943.79 |
1562025600000 | 946.37 |
1562112000000 | 946.07 |
1562198400000 | 947.01 |
1562284800000 | 949.67 |
1562544000000 | 943.65 |
1562630400000 | 941.68 |
1562716800000 | 942.65 |
1562803200000 | 944.8 |
1562889600000 | 938.64 |
1563148800000 | 939.67 |
1563235200000 | 945.89 |
1563321600000 | 941.82 |
1563408000000 | 942.31 |
1563494400000 | 947.76 |
1563753600000 | 941.04 |
1563840000000 | 947.03 |
1563926400000 | 942.15 |
1564012800000 | 944.18 |
1564099200000 | 935.09 |
1564358400000 | 932.05 |
1564444800000 | 932.16 |
1564531200000 | 928.56 |
1564617600000 | 929.46 |
1564704000000 | 913.72 |
1564963200000 | 886.74 |
1565049600000 | 878.34 |
1565136000000 | 884.62 |
1565222400000 | 888.87 |
1565308800000 | 885.56 |
1565568000000 | 881.67 |
1565654400000 | 872.91 |
1565740800000 | 878.7 |
1565827200000 | 876.78 |
1565913600000 | 880.94 |
1566172800000 | 887.41 |
1566259200000 | 890.14 |
1566345600000 | 887.96 |
1566432000000 | 887.47 |
1566518400000 | 888 |
1566777600000 | 877.26 |
1566864000000 | 874.36 |
1566950400000 | 871.94 |
1567036800000 | 880.48 |
1567123200000 | 895.92 |
1567382400000 | 893.72 |
1567468800000 | 889.15 |
1567555200000 | 894.83 |
1567641600000 | 897.54 |
1567728000000 | 904.29 |
1567987200000 | 911.05 |
1568073600000 | 911.93 |
1568160000000 | 925.69 |
1568246400000 | 920.58 |
1568332800000 | 917.69 |
1568592000000 | 926.42 |
1568678400000 | 918.36 |
1568764800000 | 913.07 |
1568851200000 | 907.24 |
1568937600000 | 913.76 |
1569196800000 | 904.29 |
1569283200000 | 901.72 |
1569369600000 | 904.05 |
1569456000000 | 909.23 |
1569542400000 | 910.99 |
1569801600000 | 911.41 |
1569888000000 | 912.33 |
1569974400000 | 897.42 |
1570060800000 | 896.67 |
1570147200000 | 898.69 |
1570406400000 | 893.67 |
1570492800000 | 901.55 |
1570579200000 | 896.26 |
1570665600000 | 893.78 |
1570752000000 | 900.62 |
1571011200000 | 902.82 |
1571097600000 | 901.99 |
1571184000000 | 904.34 |
1571270400000 | 900.07 |
1571356800000 | 896.96 |
1571616000000 | 904.6 |
1571702400000 | 911.06 |
1571788800000 | 910.67 |
1571875200000 | 911.77 |
1571961600000 | 908.65 |
1572220800000 | 910.78 |
1572307200000 | 905.97 |
1572393600000 | 908.01 |
1572480000000 | 906.12 |
1572566400000 | 902.23 |
1572825600000 | 915.95 |
1572912000000 | 932.21 |
1572998400000 | 928.89 |
1573084800000 | 931.4 |
1573171200000 | 936.19 |
1573430400000 | 926.81 |
1573516800000 | 932.14 |
1573603200000 | 923.91 |
1573689600000 | 916.14 |
1573776000000 | 917.04 |
1574035200000 | 917.28 |
1574121600000 | 913.8 |
1574208000000 | 911.24 |
1574294400000 | 901.57 |
1574380800000 | 908.68 |
1574640000000 | 907.8 |
1574726400000 | 906.86 |
1574812800000 | 906.53 |
1574899200000 | 897.43 |
1574985600000 | 888.69 |
1575244800000 | 888.82 |
1575331200000 | 883.12 |
1575417600000 | 883.89 |
1575504000000 | 892.07 |
1575590400000 | 898.37 |
1575849600000 | 896.21 |
1575936000000 | 891.94 |
1576022400000 | 891.42 |
1576108800000 | 894.22 |
1576195200000 | 905.11 |
1576454400000 | 905.4 |
1576540800000 | 904.99 |
1576627200000 | 908.47 |
1576713600000 | 907.12 |
1576800000000 | 907.52 |
1577059200000 | 907.76 |
1577145600000 | 907.01 |
1577404800000 | 901.13 |
1577664000000 | 899.65 |
1577750400000 | 896.05 |
1577923200000 | 903.89 |
1578009600000 | 908.28 |
1578268800000 | 900.74 |
1578355200000 | 911.31 |
1578441600000 | 903.14 |
1578528000000 | 907.85 |
1578614400000 | 917.36 |
1578873600000 | 917.9 |
1578960000000 | 913.24 |
1579046400000 | 899.03 |
1579132800000 | 903.14 |
1579219200000 | 907.34 |
1579478400000 | 901.09 |
1579564800000 | 892.14 |
1579651200000 | 889.61 |
1579737600000 | 889.35 |
1579824000000 | 893.66 |
1580083200000 | 879.96 |
1580169600000 | 872.87 |
1580256000000 | 871.5 |
1580342400000 | 860.02 |
1580428800000 | 844.04 |
1580688000000 | 831.57 |
1580774400000 | 845 |
1580860800000 | 852.62 |
1580947200000 | 867 |
1581033600000 | 862.71 |
1581292800000 | 854.59 |
1581379200000 | 858.05 |
1581465600000 | 858.45 |
1581552000000 | 860.87 |
1581638400000 | 863.03 |
1581897600000 | 863.64 |
1581984000000 | 861.74 |
1582070400000 | 864.05 |
1582156800000 | 862.67 |
1582243200000 | 850.03 |
1582502400000 | 821.39 |
1582588800000 | 825.05 |
1582675200000 | 807.79 |
1582761600000 | 793.2 |
1582848000000 | 767.66 |
1583107200000 | 755.13 |
1583193600000 | 763.5 |
1583280000000 | 782.59 |
1583366400000 | 776.22 |
1583452800000 | 756.32 |
1583712000000 | 689.46 |
1583798400000 | 703.57 |
1583884800000 | 695.4 |
1583971200000 | 660.44 |
1584057600000 | 642.66 |
1584316800000 | 603.03 |
1584403200000 | 596.33 |
1584489600000 | 590.16 |
1584576000000 | 563.92 |
1584662400000 | 593.5599 |
1584921600000 | 540.41 |
1585008000000 | 558.42 |
1585094400000 | 572.94 |
1585180800000 | 586.6799 |
1585267200000 | 605.4 |
1585526400000 | 587.65 |
1585612800000 | 609.42 |
1585699200000 | 605.1799 |
1585785600000 | 613.97 |
1585872000000 | 617.6799 |
1586131200000 | 641.73 |
1586217600000 | 654.83 |
1586304000000 | 644.66 |
1586390400000 | 647.78 |
1586822400000 | 668.9299 |
1586908800000 | 671.22 |
1586995200000 | 653.3 |
1587081600000 | 666.1 |
1587340800000 | 666.88 |
1587427200000 | 651.64 |
1587513600000 | 656.83 |
1587600000000 | 663.0599 |
1587686400000 | 652.52 |
1587945600000 | 654.7 |
1588032000000 | 653.29 |
1588118400000 | 659.52 |
1588204800000 | 676.57 |
1588291200000 | 672.4299 |
1588550400000 | 659.75 |
1588636800000 | 670.11 |
1588723200000 | 674.29 |
1588809600000 | 672.41 |
1588896000000 | 677.34 |
1589155200000 | 685.87 |
1589241600000 | 678.25 |
1589328000000 | 679.65 |
1589414400000 | 669.62 |
1589500800000 | 667.73 |
1589760000000 | 668.19 |
1589846400000 | 676.57 |
1589932800000 | 676.41 |
1590019200000 | 680.3099 |
1590105600000 | 673.4 |
1590364800000 | 675.32 |
1590451200000 | 676.76 |
1590537600000 | 689.84 |
1590624000000 | 692.11 |
1590710400000 | 695.94 |
1590969600000 | 711.79 |
1591056000000 | 726.84 |
1591142400000 | 750.15 |
1591228800000 | 752.02 |
1591315200000 | 763.69 |
1591574400000 | 780.78 |
1591660800000 | 773.82 |
1591747200000 | 763.35 |
1591833600000 | 743.48 |
1591920000000 | 747.4 |
1592179200000 | 724.49 |
1592265600000 | 748.97 |
1592352000000 | 755.13 |
1592438400000 | 749.03 |
1592524800000 | 753.15 |
1592784000000 | 741.6 |
1592870400000 | 737.39 |
1592956800000 | 743.55 |
1593043200000 | 733.05 |
1593129600000 | 737.52 |
1593388800000 | 730.28 |
1593475200000 | 736.5599 |
1593561600000 | 736 |
1593648000000 | 746.89 |
1593734400000 | 746.45 |
1593993600000 | 752.04 |
1594080000000 | 747.41 |
1594166400000 | 749.69 |
1594252800000 | 751.55 |
1594339200000 | 746.25 |
1594598400000 | 742.97 |
1594684800000 | 732.86 |
1594771200000 | 733.4 |
1594857600000 | 731.63 |
1594944000000 | 731.23 |
1595203200000 | 725.69 |
1595289600000 | 727.45 |
1595376000000 | 721.98 |
1595462400000 | 725.07 |
1595548800000 | 711.94 |
1595808000000 | 706.8099 |
1595894400000 | 709.9 |
1595980800000 | 708.12 |
1596067200000 | 702.12 |
1596153600000 | 703.33 |
1596412800000 | 688.4 |
1596499200000 | 692.96 |
1596585600000 | 694.02 |
1596672000000 | 705.1 |
1596758400000 | 704.24 |
1597017600000 | 708.61 |
1597104000000 | 708.86 |
1597190400000 | 712.66 |
1597276800000 | 713.87 |
1597363200000 | 709.71 |
1597622400000 | 704.42 |
1597708800000 | 704.01 |
1597795200000 | 702.26 |
1597881600000 | 702.98 |
1597968000000 | 704.36 |
1598227200000 | 704.12 |
1598313600000 | 708.32 |
1598400000000 | 712.83 |
1598486400000 | 714.87 |
1598572800000 | 706.9299 |
1598832000000 | 697.65 |
1598918400000 | 698.94 |
1599004800000 | 708.95 |
1599091200000 | 705.05 |
1599177600000 | 704.51 |
1599436800000 | 704.22 |
1599523200000 | 706.57 |
1599609600000 | 700.87 |
1599696000000 | 684.5 |
1599782400000 | 689.87 |
1600041600000 | 688.44 |
1600128000000 | 690.44 |
1600214400000 | 691.02 |
1600300800000 | 686.33 |
1600387200000 | 688.92 |
1600646400000 | 688.8 |
1600732800000 | 684.32 |
1600819200000 | 682.4299 |
1600905600000 | 674.69 |
1600992000000 | 680.5 |
1601251200000 | 679.6 |
1601337600000 | 676.8 |
1601424000000 | 673.95 |
1601510400000 | 679.45 |
1601596800000 | 675.74 |
1601856000000 | 677.22 |
1601942400000 | 681.89 |
1602028800000 | 683.72 |
1602115200000 | 691.61 |
1602201600000 | 689.86 |
1602460800000 | 689.69 |
1602547200000 | 695.34 |
1602633600000 | 697.22 |
1602720000000 | 692.83 |
1602806400000 | 695.16 |
1603065600000 | 693.64 |
1603152000000 | 688.4 |
1603238400000 | 693.94 |
1603324800000 | 691.26 |
1603411200000 | 694.29 |
1603670400000 | 694.65 |
1603756800000 | 694.46 |
1603843200000 | 695.95 |
1603929600000 | 696.8099 |
1604016000000 | 693.55 |
1604275200000 | 694.5599 |
1604361600000 | 697.99 |
1604448000000 | 698.26 |
1604534400000 | 713.52 |
1604620800000 | 720.8 |
1604880000000 | 734.15 |
1604966400000 | 768.84 |
1605052800000 | 777.59 |
1605139200000 | 770.77 |
1605225600000 | 773.38 |
1605484800000 | 790.7 |
1605571200000 | 794.45 |
1605657600000 | 797.4299 |
1605744000000 | 797.96 |
1605830400000 | 802.97 |
1606089600000 | 823.9299 |
1606176000000 | 816.64 |
1606262400000 | 818.57 |
1606348800000 | 825.47 |
1606435200000 | 821.65 |
1606694400000 | 797.89 |
1606780800000 | 804.92 |
1606867200000 | 810.27 |
1606953600000 | 816.6 |
1607040000000 | 824.95 |
1607299200000 | 831.62 |
1607385600000 | 838.39 |
1607472000000 | 843.4 |
1607558400000 | 840.2 |
1607644800000 | 845.82 |
1607904000000 | 854.36 |
1607990400000 | 849.64 |
1608076800000 | 858.35 |
1608163200000 | 861.4 |
1608249600000 | 858.34 |
1608508800000 | 853.61 |
1608595200000 | 838.1799 |
1608681600000 | 838.66 |
1608768000000 | 842.28 |
1609113600000 | 845.06 |
1609200000000 | 849.33 |
1609286400000 | 844.9 |
1609372800000 | 846.44 |
1609718400000 | 853.25 |
1609804800000 | 853.16 |
1609891200000 | 854.43 |
1609977600000 | 864.38 |
1610064000000 | 875.2 |
1610323200000 | 878.03 |
1610409600000 | 869.35 |
1610496000000 | 882.82 |
1610582400000 | 886.77 |
1610668800000 | 891.34 |
1610928000000 | 886.31 |
1611014400000 | 879.93 |
1611100800000 | 886.99 |
1611187200000 | 883.54 |
1611273600000 | 866.36 |
1611532800000 | 860.23 |
1611619200000 | 842.76 |
1611705600000 | 852.93 |
1611792000000 | 835.46 |
1611878400000 | 822.54 |
1612137600000 | 838.98 |
1612224000000 | 842.28 |
1612310400000 | 847.05 |
1612396800000 | 849.01 |
1612483200000 | 849.71 |
1612742400000 | 863.12 |
1612828800000 | 856.34 |
1612915200000 | 856.68 |
1613001600000 | 858.68 |
1613088000000 | 859.34 |
1613347200000 | 863.65 |
1613433600000 | 863.9 |
1613520000000 | 860.18 |
1613606400000 | 848.58 |
1613692800000 | 845.1 |
1613952000000 | 841.32 |
1614038400000 | 840.84 |
1614124800000 | 841.15 |
1614211200000 | 845.16 |
1614297600000 | 843.85 |
1614556800000 | 858.23 |
1614643200000 | 854.95 |
1614729600000 | 855.42 |
1614816000000 | 856.15 |
1614902400000 | 862.17 |
1615161600000 | 867.94 |
1615248000000 | 868.84 |
1615334400000 | 868.22 |
1615420800000 | 869.48 |
1615507200000 | 869.31 |
1615766400000 | 870.21 |
1615852800000 | 877.47 |
1615939200000 | 874.65 |
1616025600000 | 881.28 |
1616112000000 | 878.21 |
1616371200000 | 870.67 |
1616457600000 | 870.74 |
1616544000000 | 867.51 |
1616630400000 | 868.07 |
1616716800000 | 874.45 |
1616976000000 | 883.74 |
1617062400000 | 883.73 |
1617148800000 | 875.76 |
1617235200000 | 887.76 |
1617667200000 | 889.09 |
1617753600000 | 885.33 |
1617840000000 | 885.16 |
1617926400000 | 884.64 |
1618185600000 | 875.68 |
1618272000000 | 868.61 |
1618358400000 | 870.59 |
1618444800000 | 866.34 |
1618531200000 | 861.05 |
1618790400000 | 868.68 |
1618876800000 | 865.64 |
1618963200000 | 864.8 |
1619049600000 | 857.66 |
1619136000000 | 863.78 |
1619395200000 | 856.52 |
1619481600000 | 855.48 |
1619568000000 | 858.94 |
1619654400000 | 861.95 |
1619740800000 | 866.21 |
1620000000000 | 860.72 |
1620086400000 | 863.73 |
1620172800000 | 867.13 |
1620259200000 | 865.21 |
1620345600000 | 860.2 |
1620604800000 | 863.44 |
1620691200000 | 859.13 |
1620777600000 | 869.92 |
1620864000000 | 866.18 |
1620950400000 | 861.71 |
1621209600000 | 861.8 |
1621296000000 | 864.22 |
1621382400000 | 855.55 |
1621468800000 | 855.76 |
1621555200000 | 860.48 |
1621814400000 | 862.05 |
1621900800000 | 866.34 |
1621987200000 | 866.61 |
1622073600000 | 872.78 |
1622160000000 | 878.98 |
1622419200000 | 878.42 |
1622505600000 | 871.68 |
1622592000000 | 881.38 |
1622678400000 | 893.21 |
1622764800000 | 884.87 |
1623024000000 | 882.19 |
1623110400000 | 872.48 |
1623196800000 | 876.12 |
1623283200000 | 883.5 |
1623369600000 | 889.21 |
1623628800000 | 894.22 |
1623715200000 | 895.81 |
1623801600000 | 890.94 |
1623888000000 | 896.8 |
1623974400000 | 905.68 |
1624233600000 | 890.69 |
1624320000000 | 891.01 |
1624406400000 | 881.34 |
1624492800000 | 877.66 |
1624579200000 | 874.82 |
1624838400000 | 868.43 |
1624924800000 | 871.62 |
1625011200000 | 878.28 |
1625097600000 | 886.22 |
1625184000000 | 888.97 |
1625443200000 | 883.95 |
1625529600000 | 879.38 |
1625616000000 | 877.51 |
1625702400000 | 856.51 |
1625788800000 | 852.82 |
1626048000000 | 839.99 |
1626134400000 | 852.06 |
1626220800000 | 840.24 |
1626307200000 | 849.7 |
1626393600000 | 853.47 |
1626652800000 | 836.23 |
1626739200000 | 846.03 |
1626825600000 | 840.83 |
1626912000000 | 855.83 |
1626998400000 | 852.09 |
1627257600000 | 845.85 |
1627344000000 | 846.09 |
1627430400000 | 846.04 |
1627516800000 | 842.37 |
1627603200000 | 846.46 |
1627862400000 | 844.96 |
1627948800000 | 854.87 |
1628035200000 | 859.99 |
1628121600000 | 865.22 |
1628208000000 | 866.87 |
1628467200000 | 875.37 |
1628553600000 | 880.26 |
1628640000000 | 879.64 |
1628726400000 | 882.95 |
1628812800000 | 888.62 |
1629072000000 | 891.41 |
1629158400000 | 896.72 |
1629244800000 | 903.78 |
1629331200000 | 897.18 |
1629417600000 | 893 |
1629676800000 | 892.66 |
1629763200000 | 893.41 |
1629849600000 | 903 |
1629936000000 | 906.38 |
1630022400000 | 909.86 |
1630281600000 | 926.79 |
1630368000000 | 926.84 |
1630454400000 | 924.81 |
1630540800000 | 925.24 |
1630627200000 | 924.16 |
1630886400000 | 931.95 |
1630972800000 | 928.28 |
1631059200000 | 918.6 |
1631145600000 | 923.71 |
1631232000000 | 929.22 |
1631491200000 | 925.44 |
1631577600000 | 921.95 |
1631664000000 | 922.25 |
1631750400000 | 923.75 |
1631836800000 | 920.45 |
1632096000000 | 904.91 |
1632182400000 | 911.26 |
1632268800000 | 911.73 |
1632355200000 | 918.69 |
1632441600000 | 918.28 |
1632700800000 | 909.68 |
1632787200000 | 915.09 |
1632873600000 | 924.27 |
1632960000000 | 933.27 |
1633046400000 | 929.26 |
1633305600000 | 939.23 |
1633392000000 | 945.05 |
1633478400000 | 956.6 |
1633564800000 | 954.53 |
1633651200000 | 961.03 |
1633910400000 | 968.67 |
1633996800000 | 973.64 |
1634083200000 | 978.87 |
1634169600000 | 985.94 |
1634256000000 | 984.97 |
1634515200000 | 983.75 |
1634601600000 | 982.29 |
1634688000000 | 986.56 |
1634774400000 | 980.24 |
1634860800000 | 982.54 |
1635120000000 | 979.07 |
1635206400000 | 986.4 |
1635292800000 | 983.56 |
1635379200000 | 973.67 |
1635465600000 | 984.9 |
1635724800000 | 985.56 |
1635811200000 | 988.66 |
1635897600000 | 976.45 |
1635984000000 | 987.5 |
1636070400000 | 992.68 |
1636329600000 | 1003.85 |
1636416000000 | 1003.23 |
1636502400000 | 986.91 |
1636588800000 | 987.71 |
1636675200000 | 997.18 |
1636934400000 | 1002.06 |
1637020800000 | 1008.61 |
1637107200000 | 1018.38 |
1637193600000 | 1019.77 |
1637280000000 | 1011.88 |
1637539200000 | 1005.73 |
1637625600000 | 1007.68 |
1637712000000 | 1015.3 |
1637798400000 | 1021.33 |
1637884800000 | 996.38 |
1638144000000 | 998.07 |
1638230400000 | 991.65 |
1638316800000 | 989.18 |
1638403200000 | 987.64 |
1638489600000 | 974.96 |
1638748800000 | 961.09 |
1638835200000 | 979.67 |
1638921600000 | 979.25 |
1639008000000 | 992.98 |
1639094400000 | 994.6 |
1639353600000 | 998.45 |
1639440000000 | 993.53 |
1639526400000 | 996.62 |
1639612800000 | 996.38 |
1639699200000 | 1008.46 |
1639958400000 | 997.88 |
1640044800000 | 1006.3 |
1640131200000 | 999.8 |
1640217600000 | 1005.9 |
1640304000000 | 1008.45 |
1640563200000 | 1018.69 |
1640649600000 | 1027.18 |
1640736000000 | 1023.91 |
1640822400000 | 1026.64 |
1640908800000 | 1025.09 |
1641168000000 | 1030.89 |
1641254400000 | 1035.1199 |
1641340800000 | 1034.48 |
1641427200000 | 1039.78 |
1641513600000 | 1039.39 |
1641772800000 | 1034.43 |
1641859200000 | 1032.58 |
1641945600000 | 1032.6 |
1642032000000 | 1027.02 |
1642118400000 | 1027.52 |
1642377600000 | 1011.15 |
1642464000000 | 1007.04 |
1642550400000 | 1007.81 |
1642636800000 | 1017.88 |
1642723200000 | 1017.96 |
1642982400000 | 999.78 |
1643068800000 | 1002.31 |
1643155200000 | 1001.84 |
1643241600000 | 1004.62 |
1643328000000 | 1002.77 |
1643587200000 | 1000.98 |
1643673600000 | 998.65 |
1643760000000 | 996.5 |
1643846400000 | 994.81 |
1643932800000 | 994.09 |
1644192000000 | 1009.63 |
1644278400000 | 1016.76 |
1644364800000 | 1026.35 |
1644451200000 | 1024.15 |
1644537600000 | 1026.78 |
1644796800000 | 1026.97 |
1644883200000 | 1028.38 |
1644969600000 | 1034.6199 |
1645056000000 | 1036.85 |
1645142400000 | 1038.41 |
1645401600000 | 1039.57 |
1645488000000 | 1031.29 |
1645574400000 | 1040.93 |
1645660800000 | 1038.66 |
1645747200000 | 1032.38 |
1646006400000 | 1030.03 |
1646092800000 | 1045.59 |
1646179200000 | 1050.69 |
1646265600000 | 1058.1 |
1646352000000 | 1067.41 |
1646611200000 | 1059.2 |
1646697600000 | 1047.32 |
1646784000000 | 1043.84 |
1646870400000 | 1053.18 |
1646956800000 | 1057.92 |
1647216000000 | 1043.39 |
1647302400000 | 1041.23 |
1647388800000 | 1053.69 |
1647475200000 | 1050.34 |
1647561600000 | 1056.02 |
1647820800000 | 1061.16 |
1647907200000 | 1062.74 |
1647993600000 | 1075.8599 |
1648080000000 | 1081.78 |
1648166400000 | 1086.72 |
1648425600000 | 1082.84 |
1648512000000 | 1071.06 |
1648598400000 | 1065.95 |
1648684800000 | 1072.31 |
1648771200000 | 1092.4 |
1649030400000 | 1100.33 |
1649116800000 | 1105.83 |
1649203200000 | 1107.82 |
1649289600000 | 1092.24 |
1649376000000 | 1099.07 |
1649635200000 | 1089.55 |
1649721600000 | 1088.96 |
1649808000000 | 1095.6199 |
1649894400000 | 1103.47 |
1650326400000 | 1086.96 |
1650412800000 | 1074.17 |
1650499200000 | 1080.07 |
1650585600000 | 1082.79 |
1650844800000 | 1065.68 |
1650931200000 | 1075.49 |
1651017600000 | 1085.15 |
1651104000000 | 1099.59 |
1651190400000 | 1099.21 |
1651449600000 | 1100.49 |
1651536000000 | 1095.8599 |
1651622400000 | 1096.34 |
1651708800000 | 1099.48 |
1651795200000 | 1077.53 |
1652054400000 | 1065.08 |
1652140800000 | 1066.8699 |
1652227200000 | 1068.3699 |
1652313600000 | 1056.08 |
1652400000000 | 1063.95 |
1652659200000 | 1067.23 |
1652745600000 | 1071.91 |
1652832000000 | 1079.31 |
1652918400000 | 1065.43 |
1653004800000 | 1076.55 |
1653264000000 | 1062.03 |
1653350400000 | 1050.05 |
1653436800000 | 1062.24 |
1653523200000 | 1056.24 |
1653609600000 | 1060.45 |
1653868800000 | 1056.49 |
1653955200000 | 1075.35 |
1654041600000 | 1077.98 |
1654128000000 | 1066.47 |
1654214400000 | 1071.58 |
1654473600000 | 1075.34 |
1654560000000 | 1078.77 |
1654646400000 | 1076 |
1654732800000 | 1080.42 |
1654819200000 | 1073.71 |
1655078400000 | 1048.77 |
1655164800000 | 1044.79 |
1655251200000 | 1032.3599 |
1655337600000 | 1022.95 |
1655424000000 | 1013.39 |
1655683200000 | 994.35 |
1655769600000 | 1011.53 |
1655856000000 | 991.37 |
1655942400000 | 1000.4 |
1656028800000 | 1005.01 |
1656288000000 | 1007.25 |
1656374400000 | 1020.46 |
1656460800000 | 1023.92 |
1656547200000 | 1004.57 |
1656633600000 | 998.82 |
1656892800000 | 990.39 |
1656979200000 | 1007.78 |
1657065600000 | 1001.58 |
1657152000000 | 1008.26 |
1657238400000 | 1018.21 |
1657497600000 | 1022.84 |
1657584000000 | 1033.8599 |
1657670400000 | 1020.32 |
1657756800000 | 1036.27 |
1657843200000 | 1019.26 |
1658102400000 | 1020.47 |
1658188800000 | 1019.56 |
1658275200000 | 1030.38 |
1658361600000 | 1034.93 |
1658448000000 | 1035.83 |
1658707200000 | 1035.98 |
1658793600000 | 1040.6199 |
1658880000000 | 1048.42 |
1658966400000 | 1053.26 |
1659052800000 | 1053.55 |
1659312000000 | 1067.27 |
1659398400000 | 1072.82 |
1659484800000 | 1086.3699 |
1659571200000 | 1082.84 |
1659657600000 | 1089.1 |
1659916800000 | 1084.83 |
1660003200000 | 1091.72 |
1660089600000 | 1075.47 |
1660176000000 | 1074.6199 |
1660262400000 | 1081.73 |
1660521600000 | 1077.1099 |
1660608000000 | 1078.3599 |
1660694400000 | 1082.92 |
1660780800000 | 1085.29 |
1660867200000 | 1091.89 |
1661126400000 | 1088.49 |
1661212800000 | 1095.38 |
1661299200000 | 1090.6199 |
1661385600000 | 1103.4 |
1661472000000 | 1094.42 |
1661731200000 | 1088.8699 |
1661817600000 | 1087.34 |
1661904000000 | 1074.09 |
1661990400000 | 1080.68 |
1662076800000 | 1072.22 |
1662336000000 | 1086.04 |
1662422400000 | 1095.79 |
1662508800000 | 1080.26 |
1662595200000 | 1075.07 |
1662681600000 | 1071.8599 |
1662940800000 | 1069.65 |
1663027200000 | 1084.2 |
1663113600000 | 1084.33 |
1663200000000 | 1080.5 |
1663286400000 | 1068.79 |
1663545600000 | 1055.01 |
1663632000000 | 1063.25 |
1663718400000 | 1071.5 |
1663804800000 | 1080.71 |
1663891200000 | 1079.67 |
1664150400000 | 1058.21 |
1664236800000 | 1059.02 |
1664323200000 | 1035.22 |
1664409600000 | 1014.21 |
1664496000000 | 1016.45 |
1664755200000 | 1000.98 |
1664841600000 | 1002.12 |
1664928000000 | 1024.6099 |
1665014400000 | 1028.2 |
1665100800000 | 1020.28 |
1665360000000 | 1018.74 |
1665446400000 | 1002.31 |
1665532800000 | 1008.5 |
1665619200000 | 1006.98 |
1665705600000 | 1011 |
1665964800000 | 1006.58 |
1666051200000 | 1011.19 |
1666137600000 | 1015.37 |
1666224000000 | 1012.69 |
1666310400000 | 995.33 |
1666569600000 | 981.46 |
1666656000000 | 969.12 |
1666742400000 | 981.26 |
1666828800000 | 993.11 |
1666915200000 | 1000.29 |
1667174400000 | 1012.6 |
1667260800000 | 1013.2 |
1667347200000 | 1013.07 |
1667433600000 | 1011.88 |
1667520000000 | 1007.92 |
1667779200000 | 1000.38 |
1667865600000 | 992.49 |
1667952000000 | 997.63 |
1668038400000 | 976.35 |
1668124800000 | 984.18 |
1668384000000 | 977.93 |
1668470400000 | 974.89 |
1668556800000 | 971.5 |
1668643200000 | 969.35 |
1668729600000 | 970.26 |
1668988800000 | 977.19 |
1669075200000 | 973.38 |
1669161600000 | 963.27 |
1669248000000 | 982.66 |
1669334400000 | 986.13 |
1669593600000 | 991.14 |
1669680000000 | 1003.82 |
1669766400000 | 1023.61 |
1669852800000 | 1013.92 |
1669939200000 | 1018.79 |
1670198400000 | 1011.44 |
1670284800000 | 1001.52 |
1670371200000 | 1004 |
1670457600000 | 1005.01 |
1670544000000 | 1008.74 |
1670803200000 | 1001.8 |
1670889600000 | 991.45 |
1670976000000 | 1005.82 |
1671062400000 | 993.83 |
1671148800000 | 994.34 |
1671408000000 | 991.88 |
1671494400000 | 979.34 |
1671580800000 | 983.89 |
1671667200000 | 994.56 |
1671753600000 | 993.05 |
1672099200000 | 995.76 |
1672185600000 | 995.14 |
1672272000000 | 991.3 |
1672358400000 | 991.75 |
1672617600000 | 991.76 |
1672704000000 | 1003.54 |
1672790400000 | 995.92 |
1672876800000 | 1008.32 |
1672963200000 | 997.49 |
1673222400000 | 1000.64 |
1673308800000 | 1004.71 |
1673395200000 | 999.98 |
1673481600000 | 995.36 |
1673568000000 | 1002.37 |
1673827200000 | 1010.26 |
1673913600000 | 1020.72 |
1674000000000 | 1021.28 |
1674086400000 | 1031.14 |
1674172800000 | 1031.06 |
1674432000000 | 1029.59 |
1674518400000 | 1031.08 |
1674604800000 | 1047.33 |
1674691200000 | 1067.3699 |
1674777600000 | 1072.35 |
1675036800000 | 1067.31 |
1675123200000 | 1060.72 |
1675209600000 | 1053.78 |
1675296000000 | 1051.33 |
1675382400000 | 1064.48 |
1675641600000 | 1069.16 |
1675728000000 | 1060.27 |
1675814400000 | 1045.13 |
1675900800000 | 1039.01 |
1675987200000 | 1039.46 |
1676246400000 | 1018.03 |
1676332800000 | 1022.67 |
1676419200000 | 1029.79 |
1676505600000 | 1035 |
1676592000000 | 1033.13 |
1676851200000 | 1040.79 |
1676937600000 | 1041.69 |
1677024000000 | 1035.8699 |
1677110400000 | 1037.67 |
1677196800000 | 1036.02 |
1677456000000 | 1016.67 |
1677542400000 | 1009.63 |
1677628800000 | 1015.75 |
1677715200000 | 1016.64 |
1677801600000 | 1017.44 |
1678060800000 | 1010.28 |
1678147200000 | 1022.22 |
1678233600000 | 1027.34 |
1678320000000 | 1024.35 |
1678406400000 | 1004.02 |
1678665600000 | 998.21 |
1678752000000 | 985.15 |
1678838400000 | 1017.96 |
1678924800000 | 1007.34 |
1679011200000 | 1018.52 |
1679270400000 | 996.16 |
1679356800000 | 996.08 |
1679443200000 | 1005 |
1679529600000 | 1003.47 |
1679616000000 | 1014.04 |
1679875200000 | 1013.64 |
1679961600000 | 1023.08 |
1680048000000 | 1032.72 |
1680134400000 | 1024.31 |
1680220800000 | 1031.5 |
1680480000000 | 1037.51 |
1680566400000 | 1038.77 |
1680652800000 | 1043.7 |
1680739200000 | 1038.74 |
1681171200000 | 1040.55 |
1681257600000 | 1036.92 |
1681344000000 | 1030.4 |
1681430400000 | 1027.6 |
1681689600000 | 1030 |
1681776000000 | 1030 |
1681862400000 | 1024.1099 |
1681948800000 | 1021.06 |
1682035200000 | 1020.13 |
1682294400000 | 1011.96 |
1682380800000 | 1007.8 |
1682467200000 | 1005.41 |
1682553600000 | 1006.73 |
1682640000000 | 1014.61 |
1682899200000 | 1020.17 |
1682985600000 | 1002.18 |
1683072000000 | 989.14 |
1683158400000 | 992.42 |
1683244800000 | 982.44 |
1683504000000 | 987.04 |
1683590400000 | 993.96 |
1683676800000 | 999.78 |
1683763200000 | 993.4 |
1683849600000 | 990.78 |
1684108800000 | 985.08 |
1684195200000 | 982.27 |
1684281600000 | 973.1 |
1684368000000 | 985.37 |
1684454400000 | 973.85 |
1684713600000 | 978.91 |
1684800000000 | 980.9 |
1684886400000 | 979.67 |
1684972800000 | 968.27 |
1685059200000 | 968.16 |
1685318400000 | 970.66 |
1685404800000 | 969.92 |
1685491200000 | 966.46 |
1685577600000 | 958.79 |
1685664000000 | 973.1 |
1685923200000 | 982.61 |
1686009600000 | 985.78 |
1686096000000 | 984.87 |
1686182400000 | 981.98 |
1686268800000 | 992.18 |
1686528000000 | 1000.22 |
1686614400000 | 993.48 |
1686700800000 | 990.64 |
1686787200000 | 984.93 |
1686873600000 | 983.31 |
1687132800000 | 982.41 |
1687219200000 | 984.66 |
1687305600000 | 976.83 |
1687392000000 | 977.41 |
1687478400000 | 976.51 |
1687737600000 | 975.45 |
1687824000000 | 969.52 |
1687910400000 | 968.99 |
1687996800000 | 967.18 |
1688083200000 | 965.91 |
1688342400000 | 978.12 |
1688428800000 | 987.77 |
1688515200000 | 994 |
1688601600000 | 991.22 |
1688688000000 | 978.57 |
1688947200000 | 981.41 |
1689033600000 | 987.49 |
1689120000000 | 978.34 |
1689206400000 | 985.12 |
1689292800000 | 988.5 |
1689552000000 | 987.2 |
1689638400000 | 985.84 |
1689724800000 | 993.25 |
1689811200000 | 999.04 |
1689897600000 | 1005.85 |
1690156800000 | 1014.37 |
1690243200000 | 1024.05 |
1690329600000 | 1032.26 |
1690416000000 | 1039.24 |
1690502400000 | 1034.83 |
1690761600000 | 1042.59 |
1690848000000 | 1042.52 |
1690934400000 | 1036.32 |
1691020800000 | 1031.8599 |
1691107200000 | 1019.9 |
1691366400000 | 1024.72 |
1691452800000 | 1028.88 |
1691539200000 | 1029.4 |
1691625600000 | 1026.97 |
1691712000000 | 1023.58 |
1691971200000 | 1026.1 |
1692057600000 | 1024.35 |
1692144000000 | 1026.05 |
1692230400000 | 1022.66 |
1692316800000 | 1010.48 |
1692576000000 | 1014.31 |
1692662400000 | 1029.54 |
1692748800000 | 1024.33 |
1692835200000 | 1028.15 |
1692921600000 | 1032.21 |
1693180800000 | 1040.54 |
1693267200000 | 1041.56 |
1693353600000 | 1034.74 |
1693440000000 | 1041.3599 |
1693526400000 | 1047.2 |
1693785600000 | 1050.8 |
1693872000000 | 1058.5 |
1693958400000 | 1066.88 |
1694044800000 | 1062.22 |
1694131200000 | 1064.43 |
1694390400000 | 1060.08 |
1694476800000 | 1064.95 |
1694563200000 | 1060.59 |
1694649600000 | 1073.75 |
1694736000000 | 1078.77 |
1694995200000 | 1067.22 |
1695081600000 | 1070.56 |
1695168000000 | 1072.1199 |
1695254400000 | 1065.74 |
1695340800000 | 1069.27 |
1695600000000 | 1071.92 |
1695686400000 | 1060.6199 |
1695772800000 | 1076.94 |
1695859200000 | 1078.91 |
1695945600000 | 1074.42 |
1696204800000 | 1073.32 |
1696291200000 | 1054.32 |
1696377600000 | 1050.19 |
1696464000000 | 1037.02 |
1696550400000 | 1044.03 |
1696809600000 | 1053.22 |
1696896000000 | 1053.13 |
1696982400000 | 1060.24 |
1697068800000 | 1062.76 |
1697155200000 | 1067.47 |
1697414400000 | 1059.3599 |
1697500800000 | 1049.8699 |
1697587200000 | 1053.45 |
1697673600000 | 1036.18 |
1697760000000 | 1027.04 |
1698019200000 | 1007.7 |
1698105600000 | 1017.34 |
1698192000000 | 1018.76 |
1698278400000 | 1003.66 |
1698364800000 | 1002.16 |
1698624000000 | 988.61 |
1698710400000 | 985.1 |
1698796800000 | 975.54 |
1698883200000 | 986.67 |
1698969600000 | 993.05 |
1699228800000 | 1005.63 |
1699315200000 | 996.37 |
1699401600000 | 992.02 |
1699488000000 | 990.79 |
1699574400000 | 987.88 |
1699833600000 | 986.03 |
1699920000000 | 978.35 |
1700006400000 | 990.86 |
1700092800000 | 991.38 |
1700179200000 | 987.99 |
1700438400000 | 985.91 |
1700524800000 | 992.65 |
1700611200000 | 995.99 |
1700697600000 | 985.52 |
1700784000000 | 984.3 |
1701043200000 | 986.66 |
1701129600000 | 982.38 |
1701216000000 | 985.56 |
1701302400000 | 983.8 |
1701388800000 | 992.4 |
1701648000000 | 1004.16 |
1701734400000 | 998.65 |
1701820800000 | 995.33 |
1701907200000 | 989.31 |
1701993600000 | 994.16 |
1702252800000 | 991.05 |
1702339200000 | 985.14 |
1702425600000 | 970.91 |
1702512000000 | 968.04 |
1702598400000 | 977.48 |
1702857600000 | 975.97 |
1702944000000 | 979.25 |
1703030400000 | 988.57 |
1703116800000 | 988.09 |
1703203200000 | 991.99 |
1703635200000 | 993.36 |
1703721600000 | 1005.69 |
1703808000000 | 1008.12 |
1704153600000 | 1025.02 |
1704240000000 | 1019.42 |
1704326400000 | 1024.49 |
1704412800000 | 1024.49 |
1704672000000 | 1020.57 |
1704758400000 | 1017.69 |
1704844800000 | 1012.56 |
1704931200000 | 1013.17 |
1705017600000 | 1012.74 |
1705276800000 | 1015.52 |
1705363200000 | 1020.95 |
1705449600000 | 1011.52 |
1705536000000 | 1013.68 |
1705622400000 | 1012.72 |
1705881600000 | 1004.07 |
1705968000000 | 997.97 |
1706054400000 | 991.05 |
1706140800000 | 998.9 |
1706227200000 | 996.6 |
1706486400000 | 1003.17 |
1706572800000 | 997.14 |
1706659200000 | 992.39 |
1706745600000 | 994.73 |
1706832000000 | 1001.16 |
1707091200000 | 1005.57 |
1707177600000 | 1012.84 |
1707264000000 | 1016.34 |
1707350400000 | 1011.4 |
1707436800000 | 1007.58 |
1707696000000 | 1008.53 |
1707782400000 | 1021.34 |
1707868800000 | 1019.9 |
1707955200000 | 1020.59 |
1708041600000 | 1027.45 |
1708300800000 | 1027.79 |
1708387200000 | 1026.56 |
1708473600000 | 1032.35 |
1708560000000 | 1037.65 |
1708646400000 | 1020.55 |
1708905600000 | 1015.57 |
1708992000000 | 1021.76 |
1709078400000 | 1022.5 |
1709164800000 | 1023.08 |
1709251200000 | 1018.29 |
1709510400000 | 1015.42 |
1709596800000 | 1014.09 |
1709683200000 | 1019.23 |
1709769600000 | 1021.28 |
1709856000000 | 1028.33 |
1710115200000 | 1027.83 |
1710201600000 | 1029.58 |
1710288000000 | 1033.84 |
1710374400000 | 1049.02 |
1710460800000 | 1043.84 |
1710720000000 | 1039.22 |
1710806400000 | 1038.41 |
1710892800000 | 1038.83 |
1710979200000 | 1051.82 |
1711065600000 | 1049.15 |
1711324800000 | 1045.38 |
1711411200000 | 1057.9 |
1711497600000 | 1055.22 |
1711584000000 | 1050.24 |
1712016000000 | 1064.17 |
1712102400000 | 1051.99 |
1712188800000 | 1055.47 |
1712275200000 | 1058.83 |
1712534400000 | 1054.91 |
1712620800000 | 1063.47 |
1712707200000 | 1072.46 |
1712793600000 | 1081.63 |
1712880000000 | 1088.55 |
1713139200000 | 1072.29 |
1713225600000 | 1055.65 |
1713312000000 | 1048.08 |
1713398400000 | 1052.9 |
1713484800000 | 1037.76 |
1713744000000 | 1058.9 |
1713830400000 | 1051.43 |
1713916800000 | 1051.88 |
1714003200000 | 1047.35 |
1714089600000 | 1047.57 |
1714348800000 | 1049.8599 |
1714435200000 | 1055.24 |
1714521600000 | 1055.82 |
1714608000000 | 1058.22 |
1714694400000 | 1056.28 |
1714953600000 | 1063.39 |
1715040000000 | 1066.5 |
1715126400000 | 1068.18 |
1715212800000 | 1059.21 |
1715299200000 | 1067.69 |
1715558400000 | 1065.66 |
1715644800000 | 1065.8599 |
1715731200000 | 1062.04 |
1715817600000 | 1072.6199 |
1715904000000 | 1077.08 |
1716163200000 | 1083.67 |
1716249600000 | 1082.95 |
1716336000000 | 1080.91 |
1716422400000 | 1087.41 |
1716508800000 | 1077.66 |
1716768000000 | 1072.8599 |
1716854400000 | 1074.26 |
1716940800000 | 1070.19 |
1717027200000 | 1063.9 |
1717113600000 | 1058.05 |
1717372800000 | 1069.48 |
1717459200000 | 1076.4 |
1717545600000 | 1068.31 |
1717632000000 | 1067 |
1717718400000 | 1076.85 |
1717977600000 | 1072.3699 |
1718064000000 | 1062.83 |
1718150400000 | 1053.54 |
1718236800000 | 1062.31 |
1718323200000 | 1054.74 |
1718582400000 | 1047.32 |
1718668800000 | 1049.48 |
1718755200000 | 1050.51 |
1718841600000 | 1057.9 |
1718928000000 | 1068.1199 |
1719187200000 | 1059.23 |
1719273600000 | 1061.35 |
1719360000000 | 1060.3599 |
1719446400000 | 1055.9 |
1719532800000 | 1060.93 |
STOXX ASEAN Select Dividend 30 | STOXX Asia Total Market | |
---|---|---|
2017 | 21.864886981952 | 14.480968333898 |
2018 | -7.8926253816339 | -8.3945020875641 |
2019 | 7.2823063152135 | 18.113553008486 |
2020 | -5.5782203058399 | 6.7659580935558 |
2021 | 21.285955689895 | 14.08158309883 |
2022 | -3.2897316703075 | -11.034664189842 |
2023 | 1.6766235141422 | 12.833509991288 |
2024 | 11.018821528497 | 24.095241673012 |
Methodology
The STOXX ASEAN Select Dividend 30 Index is derived from the STOXX Asia Total Market Index (TMI). In a first step, all companies from the following countries are selected: Malaysia, Philippines, Vietnam, Thailand, Singapore and Indonesia.
To be included in the index, a company must have a minimum three-month average daily trading volume (3M ADTV) of USD2 mn. Excluded are stocks that have a payout ratio higher than 80% and stocks of real estate investment trusts (REITs). Vietnamese stocks whose foreign investment capacities are below 4% are excluded as well.
Finally, all remaining stocks are ranked by their 12-month historical dividend yield. The top 30 stocks are selected by applying a 20-40 buffer rule.
A cap of maximum 7 companies per countries (5 for Thailand) is allowed to prevent any one country from having too much weight in the index. (Note: There is no minimum requirement). The index is equally weighted.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0271009547 | SXAE3DP | SXAE3DP INDEX | .SXAE3DP |
Net Return EUR | CH0271010149 | SXAE3DR | .SXAE3DR | |
Gross Return EUR | CH0271010164 | SXAE3DGR | .SXAE3DGR | |
Price USD | CH0271010206 | SXAE3DL | SXAE3DL INDEX | .SXAE3DL |
Gross Return USD | CH0271025550 | SXAE3DGV | .SXAE3DGV | |
Net Return USD | CH0271025220 | SXAE3DV | .SXAE3DV |
Quick Facts
Weighting | Equally weighted before capping |
Cap Factor | Thailand at 15% |
No. of components | Fixed, 30 |
Review frequency | Quarterly, in Mar., Jun., Sep., Dec. |
Calculation/distribution | Price, net and gross return in EUR and USD |
Calculation hours | Realtime: 00:01 - 18:00 CET End-of-Day: 18:00 CET |
Base value/base date | 100 as of Mar. 31, 2004 |
History | Available from Mar. 22, 2004 |
Inception date | Mar. 12, 2015 |
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.
DIVIDEND INDICES
STOXX ASEAN Select Dividend 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HOANG HUY INV.FNSR. | Real Estate | Vietnam | 4.863% |
PETROVIETNAM GAS | Energy | Vietnam | 4.803% |
HO CHI MINH CTDEV. JST. CMLBK. | Banks | Vietnam | 4.800% |
PT TELKOM INDONESIA TBK | Telecommunications | Indonesia | 3.517% |
Bank Rakyat Indonesia | Banks | Indonesia | 3.406% |
Sime Darby Bhd | Retail | Malaysia | 3.263% |
Singapore Airlines Ltd. | Travel and Leisure | Singapore | 3.255% |
SEMEN INDONESIA PERSERO TBK PT | Construction and Materials | Indonesia | 3.253% |
United Overseas Bank Ltd. | Banks | Singapore | 3.250% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 3.223% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.