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 | 17,876.8 | 11,938.6 | 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 | 5.0 | 9.4 | 18.7 | 12.1 | N/A | N/A | 9.6 | 5.9 | 2.3 |
STOXX Asia Total Market | 3.9 | 10.9 | 17.0 | 13.8 | 44.7 | N/A | N/A | 17.3 | 4.5 | 7.8 |
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 | 0.3 | 0.1 |
STOXX Asia Total Market | N/A | N/A | 11.6 | 12.8 | 14.3 | N/A | N/A | 1.0 | 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 | 10.5 | 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, Net 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 | 4.8 | 0.7 | 16.2 |
STOXX Asia Total Market | 17.8 | 14.9 | 15.9 | 15.9 | 1.5 | 2.1 | 0.9 | 4.5 |
Performance and annual returns
STOXX ASEAN Select Dividend 30 | |
---|---|
1079913600000 | 99.23 |
1080000000000 | 99.61 |
1080086400000 | 100.15 |
1080172800000 | 99.53 |
1080259200000 | 100.19 |
1080518400000 | 99.71 |
1080604800000 | 100.4 |
1080691200000 | 100 |
1080777600000 | 99.74 |
1080864000000 | 102.29 |
1081123200000 | 103.97 |
1081209600000 | 103.69 |
1081296000000 | 102.63 |
1081382400000 | 103.35 |
1081814400000 | 104.68 |
1081900800000 | 102.99 |
1081987200000 | 102.49 |
1082073600000 | 102.51 |
1082332800000 | 103.12 |
1082419200000 | 105.16 |
1082505600000 | 105.12 |
1082592000000 | 105.03 |
1082678400000 | 105.96 |
1082937600000 | 104.44 |
1083024000000 | 104.74 |
1083110400000 | 104.85 |
1083196800000 | 101.56 |
1083283200000 | 100.56 |
1083542400000 | 100.91 |
1083628800000 | 100.07 |
1083715200000 | 99.7 |
1083801600000 | 98.97 |
1083888000000 | 99.45 |
1084147200000 | 95.28 |
1084233600000 | 96.19 |
1084320000000 | 97 |
1084406400000 | 95.72 |
1084492800000 | 94.68 |
1084752000000 | 89.74 |
1084838400000 | 90.61 |
1084924800000 | 92.23 |
1085011200000 | 92.36 |
1085097600000 | 93.25 |
1085356800000 | 94.02 |
1085443200000 | 91.53 |
1085529600000 | 92.22 |
1085616000000 | 92.47 |
1085702400000 | 93.48 |
1085961600000 | 93.38 |
1086048000000 | 92.92 |
1086134400000 | 92.11 |
1086220800000 | 91.84 |
1086307200000 | 91.74 |
1086566400000 | 92.15 |
1086652800000 | 92.69 |
1086739200000 | 94.19 |
1086825600000 | 93.89 |
1086912000000 | 94.34 |
1087171200000 | 93.48 |
1087257600000 | 93.63 |
1087344000000 | 94.36 |
1087430400000 | 93.7 |
1087516800000 | 92.68 |
1087776000000 | 93.07 |
1087862400000 | 93.26 |
1087948800000 | 94.02 |
1088035200000 | 94.31 |
1088121600000 | 95.34 |
1088380800000 | 94.47 |
1088467200000 | 95.49 |
1088553600000 | 95.47 |
1088640000000 | 96.01 |
1088726400000 | 96.21 |
1088985600000 | 97.15 |
1089072000000 | 98.76 |
1089158400000 | 99.43 |
1089244800000 | 98.36 |
1089331200000 | 99.04 |
1089590400000 | 98.61 |
1089676800000 | 98.72 |
1089763200000 | 96.97 |
1089849600000 | 96.98 |
1089936000000 | 97.36 |
1090195200000 | 96.92 |
1090281600000 | 96.9 |
1090368000000 | 98.11 |
1090454400000 | 97.45 |
1090540800000 | 98.14 |
1090800000000 | 97.24 |
1090886400000 | 98.31 |
1090972800000 | 98.53 |
1091059200000 | 97.83 |
1091145600000 | 98.6 |
1091404800000 | 98.32 |
1091491200000 | 97.97 |
1091577600000 | 97.31 |
1091664000000 | 97.8 |
1091750400000 | 95.36 |
1092009600000 | 94.78 |
1092096000000 | 94.8 |
1092182400000 | 95.23 |
1092268800000 | 94.96 |
1092355200000 | 93.69 |
1092614400000 | 92.92 |
1092700800000 | 93.61 |
1092787200000 | 93.5 |
1092873600000 | 93.68 |
1092960000000 | 93.4 |
1093219200000 | 94.03 |
1093305600000 | 94.26 |
1093392000000 | 94.39 |
1093478400000 | 94.65 |
1093564800000 | 95.71 |
1093824000000 | 95.98 |
1093910400000 | 95.56 |
1093996800000 | 96.75 |
1094083200000 | 98.16 |
1094169600000 | 99.12 |
1094428800000 | 98.57 |
1094515200000 | 99.14 |
1094601600000 | 99.69 |
1094688000000 | 98.69 |
1094774400000 | 98.93 |
1095033600000 | 100.71 |
1095120000000 | 101.78 |
1095206400000 | 102.98 |
1095292800000 | 103.18 |
1095379200000 | 103.1 |
1095638400000 | 103.74 |
1095724800000 | 102.65 |
1095811200000 | 102.21 |
1095897600000 | 101.56 |
1095984000000 | 102.23 |
1096243200000 | 101.03 |
1096329600000 | 100.15 |
1096416000000 | 100.7 |
1096502400000 | 100.56 |
1096588800000 | 102.4 |
1096848000000 | 105.26 |
1096934400000 | 104.73 |
1097020800000 | 104.33 |
1097107200000 | 103.99 |
1097193600000 | 103.29 |
1097452800000 | 103.47 |
1097539200000 | 102.7 |
1097625600000 | 103.52 |
1097712000000 | 102.03 |
1097798400000 | 101.09 |
1098057600000 | 100.72 |
1098144000000 | 101.37 |
1098230400000 | 99.85 |
1098316800000 | 100 |
1098403200000 | 100.53 |
1098662400000 | 99.37 |
1098748800000 | 99.59 |
1098835200000 | 99.64 |
1098921600000 | 100.45 |
1099008000000 | 100.37 |
1099267200000 | 100.45 |
1099353600000 | 102.21 |
1099440000000 | 101.38 |
1099526400000 | 100.67 |
1099612800000 | 101.05 |
1099872000000 | 101.19 |
1099958400000 | 101.65 |
1100044800000 | 101.92 |
1100131200000 | 102.16 |
1100217600000 | 102.83 |
1100476800000 | 102.84 |
1100563200000 | 102.15 |
1100649600000 | 102.61 |
1100736000000 | 103.14 |
1100822400000 | 102.7 |
1101081600000 | 102.61 |
1101168000000 | 103.76 |
1101254400000 | 103.31 |
1101340800000 | 103.28 |
1101427200000 | 102.85 |
1101686400000 | 102.93 |
1101772800000 | 103.92 |
1101859200000 | 103.76 |
1101945600000 | 104.97 |
1102032000000 | 103.91 |
1102291200000 | 103.65 |
1102377600000 | 102.4 |
1102464000000 | 102.07 |
1102550400000 | 101.7 |
1102636800000 | 101.41 |
1102896000000 | 100.61 |
1102982400000 | 100.32 |
1103068800000 | 101.37 |
1103155200000 | 102.92 |
1103241600000 | 103.81 |
1103500800000 | 102.86 |
1103587200000 | 103.17 |
1103673600000 | 103.15 |
1103760000000 | 102.91 |
1103846400000 | 102.51 |
1104105600000 | 101.81 |
1104192000000 | 102.17 |
1104278400000 | 102.21 |
1104364800000 | 101.91 |
1104451200000 | 102.51 |
1104710400000 | 103.36 |
1104796800000 | 105.48 |
1104883200000 | 106.23 |
1104969600000 | 107.76 |
1105056000000 | 109.28 |
1105315200000 | 108.4 |
1105401600000 | 108.46 |
1105488000000 | 107.51 |
1105574400000 | 108.95 |
1105660800000 | 109.73 |
1105920000000 | 109.98 |
1106006400000 | 110.49 |
1106092800000 | 110.99 |
1106179200000 | 111.6 |
1106265600000 | 110.99 |
1106524800000 | 110.49 |
1106611200000 | 110.88 |
1106697600000 | 111.06 |
1106784000000 | 111.82 |
1106870400000 | 112.29 |
1107129600000 | 111.95 |
1107216000000 | 111.86 |
1107302400000 | 112.4 |
1107388800000 | 113.58 |
1107475200000 | 113.47 |
1107734400000 | 114.13 |
1107820800000 | 114.42 |
1107907200000 | 113.97 |
1107993600000 | 112.89 |
1108080000000 | 113.06 |
1108339200000 | 113.15 |
1108425600000 | 114.15 |
1108512000000 | 113.93 |
1108598400000 | 113.67 |
1108684800000 | 114.48 |
1108944000000 | 113.62 |
1109030400000 | 112.61 |
1109116800000 | 113.01 |
1109203200000 | 113.15 |
1109289600000 | 112.44 |
1109548800000 | 111.92 |
1109635200000 | 113.82 |
1109721600000 | 113.8 |
1109808000000 | 114.06 |
1109894400000 | 113.91 |
1110153600000 | 115.46 |
1110240000000 | 114.44 |
1110326400000 | 114.57 |
1110412800000 | 113.61 |
1110499200000 | 113.03 |
1110758400000 | 115.39 |
1110844800000 | 115.58 |
1110931200000 | 115.38 |
1111017600000 | 115.66 |
1111104000000 | 116.61 |
1111363200000 | 116.93 |
1111449600000 | 115.72 |
1111536000000 | 116.27 |
1111622400000 | 115.6 |
1112054400000 | 113.7 |
1112140800000 | 113.39 |
1112227200000 | 113.52 |
1112313600000 | 114.87 |
1112572800000 | 115.43 |
1112659200000 | 114.92 |
1112745600000 | 114.73 |
1112832000000 | 114.23 |
1112918400000 | 114.3 |
1113177600000 | 113.58 |
1113264000000 | 114.68 |
1113350400000 | 115.63 |
1113436800000 | 115.08 |
1113523200000 | 112.96 |
1113782400000 | 109.98 |
1113868800000 | 110.83 |
1113955200000 | 111.34 |
1114041600000 | 109.92 |
1114128000000 | 110.95 |
1114387200000 | 110.12 |
1114473600000 | 110.97 |
1114560000000 | 111.08 |
1114646400000 | 111.49 |
1114732800000 | 112.01 |
1114992000000 | 112.54 |
1115078400000 | 113.27 |
1115164800000 | 114.19 |
1115251200000 | 114.84 |
1115337600000 | 116.58 |
1115596800000 | 117.17 |
1115683200000 | 116.23 |
1115769600000 | 116.48 |
1115856000000 | 117.45 |
1115942400000 | 117.31 |
1116201600000 | 116.55 |
1116288000000 | 116.53 |
1116374400000 | 116.47 |
1116460800000 | 116.86 |
1116547200000 | 116.57 |
1116806400000 | 116.23 |
1116892800000 | 116.14 |
1116979200000 | 114.97 |
1117065600000 | 115.54 |
1117152000000 | 115.74 |
1117411200000 | 116.61 |
1117497600000 | 118.93 |
1117584000000 | 118.92 |
1117670400000 | 119.4 |
1117756800000 | 120.14 |
1118016000000 | 120.71 |
1118102400000 | 120.75 |
1118188800000 | 119.67 |
1118275200000 | 119.96 |
1118361600000 | 121.99 |
1118620800000 | 122.58 |
1118707200000 | 122.93 |
1118793600000 | 123.43 |
1118880000000 | 123.43 |
1118966400000 | 122.33 |
1119225600000 | 122.4 |
1119312000000 | 121.49 |
1119398400000 | 122.18 |
1119484800000 | 124.06 |
1119571200000 | 123.77 |
1119830400000 | 121.71 |
1119916800000 | 122.04 |
1120003200000 | 121.37 |
1120089600000 | 120.54 |
1120176000000 | 122.12 |
1120435200000 | 121.72 |
1120521600000 | 121.12 |
1120608000000 | 121.32 |
1120694400000 | 120.57 |
1120780800000 | 120.72 |
1121040000000 | 119.97 |
1121126400000 | 119.56 |
1121212800000 | 120.54 |
1121299200000 | 121.08 |
1121385600000 | 121.57 |
1121644800000 | 121.49 |
1121731200000 | 122.53 |
1121817600000 | 123.59 |
1121904000000 | 123.93 |
1121990400000 | 125.08 |
1122249600000 | 125.91 |
1122336000000 | 125.59 |
1122422400000 | 125.33 |
1122508800000 | 125.7 |
1122595200000 | 125.31 |
1122854400000 | 125.39 |
1122940800000 | 126.44 |
1123027200000 | 125.89 |
1123113600000 | 125.11 |
1123200000000 | 124.43 |
1123459200000 | 124.45 |
1123545600000 | 124.43 |
1123632000000 | 124.7 |
1123718400000 | 123.67 |
1123804800000 | 123.99 |
1124064000000 | 122.33 |
1124150400000 | 122.35 |
1124236800000 | 122.2 |
1124323200000 | 123.03 |
1124409600000 | 122.82 |
1124668800000 | 122.05 |
1124755200000 | 121.37 |
1124841600000 | 119.82 |
1124928000000 | 120.16 |
1125014400000 | 119.09 |
1125273600000 | 116.73 |
1125360000000 | 119.2 |
1125446400000 | 118.48 |
1125532800000 | 117.77 |
1125619200000 | 117.33 |
1125878400000 | 117.08 |
1125964800000 | 116.95 |
1126051200000 | 117.64 |
1126137600000 | 118.16 |
1126224000000 | 118.74 |
1126483200000 | 121.21 |
1126569600000 | 120.89 |
1126656000000 | 120.75 |
1126742400000 | 121.29 |
1126828800000 | 121.29 |
1127088000000 | 122.81 |
1127174400000 | 122.63 |
1127260800000 | 122.04 |
1127347200000 | 122.4 |
1127433600000 | 122.68 |
1127692800000 | 123.59 |
1127779200000 | 124.41 |
1127865600000 | 123.85 |
1127952000000 | 125.17 |
1128038400000 | 125.75 |
1128297600000 | 127.03 |
1128384000000 | 128.19 |
1128470400000 | 128.49 |
1128556800000 | 125.85 |
1128643200000 | 126.46 |
1128902400000 | 128.1 |
1128988800000 | 128.13 |
1129075200000 | 126.66 |
1129161600000 | 126.91 |
1129248000000 | 125.04 |
1129507200000 | 124.42 |
1129593600000 | 125.3 |
1129680000000 | 123.23 |
1129766400000 | 123.43 |
1129852800000 | 123.1 |
1130112000000 | 123.03 |
1130198400000 | 122.5 |
1130284800000 | 123.53 |
1130371200000 | 122.32 |
1130457600000 | 122.5 |
1130716800000 | 124.83 |
1130803200000 | 124.84 |
1130889600000 | 124.7 |
1130976000000 | 125.79 |
1131062400000 | 127.56 |
1131321600000 | 127.61 |
1131408000000 | 127.78 |
1131494400000 | 129.27 |
1131580800000 | 128.34 |
1131667200000 | 127.8 |
1131926400000 | 126.72 |
1132012800000 | 126.57 |
1132099200000 | 126.76 |
1132185600000 | 126.61 |
1132272000000 | 128.17 |
1132531200000 | 128.91 |
1132617600000 | 129.29 |
1132704000000 | 128.21 |
1132790400000 | 128.73 |
1132876800000 | 129.06 |
1133136000000 | 128.46 |
1133222400000 | 129.36 |
1133308800000 | 129.53 |
1133395200000 | 129.97 |
1133481600000 | 131.19 |
1133740800000 | 130.6 |
1133827200000 | 130.97 |
1133913600000 | 133.61 |
1134000000000 | 133.58 |
1134086400000 | 134.62 |
1134345600000 | 134.3 |
1134432000000 | 134.37 |
1134518400000 | 132.82 |
1134604800000 | 132.45 |
1134691200000 | 131.1 |
1134950400000 | 131.94 |
1135036800000 | 133.47 |
1135123200000 | 133.95 |
1135209600000 | 133.52 |
1135296000000 | 133.82 |
1135641600000 | 134.04 |
1135728000000 | 133.63 |
1135814400000 | 135.21 |
1135900800000 | 136.1 |
1136160000000 | 136.16 |
1136246400000 | 135.67 |
1136332800000 | 138.21 |
1136419200000 | 139.51 |
1136505600000 | 140.27 |
1136764800000 | 143.73 |
1136851200000 | 143.47 |
1136937600000 | 143.06 |
1137024000000 | 144.6 |
1137110400000 | 143.45 |
1137369600000 | 141.3 |
1137456000000 | 140.74 |
1137542400000 | 138.35 |
1137628800000 | 140.78 |
1137715200000 | 141.44 |
1137974400000 | 138.11 |
1138060800000 | 138.7 |
1138147200000 | 140.36 |
1138233600000 | 140.78 |
1138320000000 | 142.47 |
1138579200000 | 142.85 |
1138665600000 | 142.67 |
1138752000000 | 143.93 |
1138838400000 | 144.27 |
1138924800000 | 145.75 |
1139184000000 | 146.71 |
1139270400000 | 146.88 |
1139356800000 | 145.1 |
1139443200000 | 145.88 |
1139529600000 | 146.76 |
1139788800000 | 146.95 |
1139875200000 | 147.45 |
1139961600000 | 146.9 |
1140048000000 | 147.03 |
1140134400000 | 147.33 |
1140393600000 | 146.21 |
1140480000000 | 146.02 |
1140566400000 | 145.6 |
1140652800000 | 146.84 |
1140739200000 | 146.67 |
1140998400000 | 149.58 |
1141084800000 | 149.35 |
1141171200000 | 149.8 |
1141257600000 | 150.67 |
1141344000000 | 150.33 |
1141603200000 | 150.68 |
1141689600000 | 149.67 |
1141776000000 | 146.47 |
1141862400000 | 147.33 |
1141948800000 | 148.27 |
1142208000000 | 147.75 |
1142294400000 | 147.37 |
1142380800000 | 147.36 |
1142467200000 | 146.53 |
1142553600000 | 147.1 |
1142812800000 | 148.25 |
1142899200000 | 149.56 |
1142985600000 | 148.74 |
1143072000000 | 149.76 |
1143158400000 | 150.11 |
1143417600000 | 150.85 |
1143504000000 | 150.21 |
1143590400000 | 150.59 |
1143676800000 | 148.89 |
1143763200000 | 150.22 |
1144022400000 | 150.97 |
1144108800000 | 149.28 |
1144195200000 | 151.53 |
1144281600000 | 152.52 |
1144368000000 | 154.88 |
1144627200000 | 154.26 |
1144713600000 | 153.75 |
1144800000000 | 154.4 |
1144886400000 | 154.79 |
1145318400000 | 154.62 |
1145404800000 | 156.15 |
1145491200000 | 157.72 |
1145577600000 | 157.25 |
1145836800000 | 156.9 |
1145923200000 | 155.83 |
1146009600000 | 157.1 |
1146096000000 | 156.61 |
1146182400000 | 155.97 |
1146441600000 | 157.11 |
1146528000000 | 157.73 |
1146614400000 | 160.55 |
1146700800000 | 160.1 |
1146787200000 | 161.34 |
1147046400000 | 165.11 |
1147132800000 | 163.35 |
1147219200000 | 163.45 |
1147305600000 | 163.6 |
1147392000000 | 160.76 |
1147651200000 | 152.5 |
1147737600000 | 152.33 |
1147824000000 | 156.02 |
1147910400000 | 150.32 |
1147996800000 | 150.13 |
1148256000000 | 142.91 |
1148342400000 | 143.47 |
1148428800000 | 142.12 |
1148515200000 | 140.78 |
1148601600000 | 143.57 |
1148860800000 | 143.96 |
1148947200000 | 143.65 |
1149033600000 | 141.9 |
1149120000000 | 140.98 |
1149206400000 | 141.6 |
1149465600000 | 141.5 |
1149552000000 | 140.76 |
1149638400000 | 138.1 |
1149724800000 | 135.78 |
1149811200000 | 137.6 |
1150070400000 | 138.14 |
1150156800000 | 135.9 |
1150243200000 | 134.3 |
1150329600000 | 135.19 |
1150416000000 | 139.04 |
1150675200000 | 138.4 |
1150761600000 | 136.66 |
1150848000000 | 136.07 |
1150934400000 | 138.26 |
1151020800000 | 138.48 |
1151280000000 | 138.34 |
1151366400000 | 138.4 |
1151452800000 | 139.39 |
1151539200000 | 140.53 |
1151625600000 | 141.55 |
1151884800000 | 143.17 |
1151971200000 | 145.96 |
1152057600000 | 145.84 |
1152144000000 | 144.82 |
1152230400000 | 145.13 |
1152489600000 | 145.91 |
1152576000000 | 145.41 |
1152662400000 | 145.94 |
1152748800000 | 145.47 |
1152835200000 | 143.17 |
1153094400000 | 140.96 |
1153180800000 | 142.41 |
1153267200000 | 141.1 |
1153353600000 | 143.96 |
1153440000000 | 143.82 |
1153699200000 | 144.73 |
1153785600000 | 146.41 |
1153872000000 | 147.84 |
1153958400000 | 149.92 |
1154044800000 | 148.84 |
1154304000000 | 150.86 |
1154390400000 | 150.98 |
1154476800000 | 149.55 |
1154563200000 | 151.66 |
1154649600000 | 151.19 |
1154908800000 | 153.46 |
1154995200000 | 153.62 |
1155081600000 | 152.75 |
1155168000000 | 153.19 |
1155254400000 | 153.75 |
1155513600000 | 154.49 |
1155600000000 | 154.59 |
1155686400000 | 154.34 |
1155772800000 | 154.67 |
1155859200000 | 154.99 |
1156118400000 | 153.42 |
1156204800000 | 155.09 |
1156291200000 | 154.7 |
1156377600000 | 153.9 |
1156464000000 | 154.16 |
1156723200000 | 153.95 |
1156809600000 | 156.48 |
1156896000000 | 155.49 |
1156982400000 | 156.76 |
1157068800000 | 157.96 |
1157328000000 | 160.05 |
1157414400000 | 160.95 |
1157500800000 | 161.75 |
1157587200000 | 161.94 |
1157673600000 | 162.51 |
1157932800000 | 160.78 |
1158019200000 | 160.14 |
1158105600000 | 161.86 |
1158192000000 | 162.23 |
1158278400000 | 164.31 |
1158537600000 | 165.14 |
1158624000000 | 164.82 |
1158710400000 | 164.09 |
1158796800000 | 165.24 |
1158883200000 | 163.06 |
1159142400000 | 163.32 |
1159228800000 | 163.93 |
1159315200000 | 164.28 |
1159401600000 | 164.21 |
1159488000000 | 164.25 |
1159747200000 | 163.35 |
1159833600000 | 163.54 |
1159920000000 | 164.09 |
1160006400000 | 166.79 |
1160092800000 | 168.75 |
1160352000000 | 167.32 |
1160438400000 | 169.03 |
1160524800000 | 169.72 |
1160611200000 | 171.04 |
1160697600000 | 172.72 |
1160956800000 | 173.28 |
1161043200000 | 171.61 |
1161129600000 | 172.27 |
1161216000000 | 172.11 |
1161302400000 | 172.31 |
1161561600000 | 173.34 |
1161648000000 | 174.08 |
1161734400000 | 175.01 |
1161820800000 | 174.75 |
1161907200000 | 174.94 |
1162166400000 | 174.87 |
1162252800000 | 174.07 |
1162339200000 | 174.8 |
1162425600000 | 175.98 |
1162512000000 | 177.37 |
1162771200000 | 176.9 |
1162857600000 | 177.07 |
1162944000000 | 177.31 |
1163030400000 | 178.16 |
1163116800000 | 177.76 |
1163376000000 | 177.92 |
1163462400000 | 178.96 |
1163548800000 | 177.54 |
1163635200000 | 179.25 |
1163721600000 | 179.26 |
1163980800000 | 178.13 |
1164067200000 | 178.44 |
1164153600000 | 178.76 |
1164240000000 | 178.03 |
1164326400000 | 176.88 |
1164585600000 | 177.79 |
1164672000000 | 174.7 |
1164758400000 | 176.78 |
1164844800000 | 176.43 |
1164931200000 | 176.8 |
1165190400000 | 177.16 |
1165276800000 | 179.92 |
1165363200000 | 180.61 |
1165449600000 | 180.78 |
1165536000000 | 179.17 |
1165795200000 | 180.29 |
1165881600000 | 180.36 |
1165968000000 | 179.68 |
1166054400000 | 180.65 |
1166140800000 | 182.9 |
1166400000000 | 182.32 |
1166486400000 | 173.92 |
1166572800000 | 178.35 |
1166659200000 | 179.29 |
1166745600000 | 179.89 |
1167177600000 | 182.88 |
1167264000000 | 182.42 |
1167350400000 | 183.08 |
1167696000000 | 182.84 |
1167782400000 | 185.74 |
1167868800000 | 185.93 |
1167955200000 | 187.23 |
1168214400000 | 186.12 |
1168300800000 | 185.17 |
1168387200000 | 182.53 |
1168473600000 | 182.77 |
1168560000000 | 183.69 |
1168819200000 | 188.15 |
1168905600000 | 189.98 |
1168992000000 | 189.91 |
1169078400000 | 191.71 |
1169164800000 | 193.21 |
1169424000000 | 195.7 |
1169510400000 | 195.96 |
1169596800000 | 199.34 |
1169683200000 | 197.1 |
1169769600000 | 198.76 |
1170028800000 | 198.66 |
1170115200000 | 199.39 |
1170201600000 | 199.62 |
1170288000000 | 199.94 |
1170374400000 | 203.7 |
1170633600000 | 206.49 |
1170720000000 | 207.71 |
1170806400000 | 206.9 |
1170892800000 | 206.44 |
1170979200000 | 207.31 |
1171238400000 | 206.21 |
1171324800000 | 204.68 |
1171411200000 | 206.81 |
1171497600000 | 210.46 |
1171584000000 | 208.86 |
1171843200000 | 207.37 |
1171929600000 | 208.2 |
1172016000000 | 210.56 |
1172102400000 | 210.96 |
1172188800000 | 210.14 |
1172448000000 | 208.19 |
1172534400000 | 201.91 |
1172620800000 | 195.38 |
1172707200000 | 198.38 |
1172793600000 | 196.23 |
1173052800000 | 190.21 |
1173139200000 | 194.17 |
1173225600000 | 195.72 |
1173312000000 | 198.67 |
1173398400000 | 200.21 |
1173657600000 | 202.61 |
1173744000000 | 202.33 |
1173830400000 | 195.6 |
1173916800000 | 196.49 |
1174003200000 | 195.86 |
1174262400000 | 196.5 |
1174348800000 | 198.28 |
1174435200000 | 200.73 |
1174521600000 | 202.79 |
1174608000000 | 202.16 |
1174867200000 | 201.89 |
1174953600000 | 202.7 |
1175040000000 | 200.36 |
1175126400000 | 202.2 |
1175212800000 | 204.74 |
1175472000000 | 205.99 |
1175558400000 | 209.32 |
1175644800000 | 213.19 |
1175731200000 | 211.55 |
1176163200000 | 213.4 |
1176249600000 | 214.25 |
1176336000000 | 211.86 |
1176422400000 | 211.38 |
1176681600000 | 213.09 |
1176768000000 | 214.67 |
1176854400000 | 213.79 |
1176940800000 | 208.07 |
1177027200000 | 212 |
1177286400000 | 213.88 |
1177372800000 | 212.95 |
1177459200000 | 212.72 |
1177545600000 | 215.14 |
1177632000000 | 213.93 |
1177891200000 | 212.62 |
1177977600000 | 213.81 |
1178064000000 | 215.21 |
1178150400000 | 218.03 |
1178236800000 | 218.86 |
1178496000000 | 219.84 |
1178582400000 | 219.93 |
1178668800000 | 221.01 |
1178755200000 | 222.46 |
1178841600000 | 219.48 |
1179100800000 | 221.85 |
1179187200000 | 219.89 |
1179273600000 | 221.67 |
1179360000000 | 223.6 |
1179446400000 | 224.38 |
1179705600000 | 226.95 |
1179792000000 | 229.16 |
1179878400000 | 228.11 |
1179964800000 | 225.45 |
1180051200000 | 224.26 |
1180310400000 | 225.45 |
1180396800000 | 223.9 |
1180483200000 | 222.77 |
1180569600000 | 224.39 |
1180656000000 | 228.53 |
1180915200000 | 231.99 |
1181001600000 | 230.77 |
1181088000000 | 233.43 |
1181174400000 | 231.62 |
1181260800000 | 229.49 |
1181520000000 | 232.26 |
1181606400000 | 234.98 |
1181692800000 | 231.55 |
1181779200000 | 233.99 |
1181865600000 | 236.08 |
1182124800000 | 239.77 |
1182211200000 | 240.13 |
1182297600000 | 242.01 |
1182384000000 | 242.65 |
1182470400000 | 240.61 |
1182729600000 | 237.03 |
1182816000000 | 234.22 |
1182902400000 | 232.15 |
1182988800000 | 233.14 |
1183075200000 | 233.38 |
1183334400000 | 233.44 |
1183420800000 | 237.39 |
1183507200000 | 238.32 |
1183593600000 | 240.81 |
1183680000000 | 240.35 |
1183939200000 | 242.92 |
1184025600000 | 242.37 |
1184112000000 | 239.64 |
1184198400000 | 240.86 |
1184284800000 | 242.69 |
1184544000000 | 240.93 |
1184630400000 | 241.09 |
1184716800000 | 238.43 |
1184803200000 | 240.08 |
1184889600000 | 243.01 |
1185148800000 | 245.84 |
1185235200000 | 247.69 |
1185321600000 | 247.74 |
1185408000000 | 245.66 |
1185494400000 | 239.34 |
1185753600000 | 239.11 |
1185840000000 | 240.84 |
1185926400000 | 232.79 |
1186012800000 | 232 |
1186099200000 | 231.41 |
1186358400000 | 223.27 |
1186444800000 | 224.56 |
1186531200000 | 229.33 |
1186617600000 | 227.92 |
1186704000000 | 222.71 |
1186963200000 | 223.77 |
1187049600000 | 223.98 |
1187136000000 | 215.2 |
1187222400000 | 205.42 |
1187308800000 | 202.37 |
1187568000000 | 214.33 |
1187654400000 | 212.19 |
1187740800000 | 217.98 |
1187827200000 | 222.63 |
1187913600000 | 220.44 |
1188172800000 | 222.57 |
1188259200000 | 221.63 |
1188345600000 | 220.09 |
1188432000000 | 222.2 |
1188518400000 | 226.01 |
1188777600000 | 227.17 |
1188864000000 | 225.86 |
1188950400000 | 226.32 |
1189036800000 | 226.11 |
1189123200000 | 226.69 |
1189382400000 | 223.97 |
1189468800000 | 223.02 |
1189555200000 | 224.52 |
1189641600000 | 224.08 |
1189728000000 | 225.48 |
1189987200000 | 224 |
1190073600000 | 224.09 |
1190160000000 | 228.83 |
1190246400000 | 229.75 |
1190332800000 | 231.17 |
1190592000000 | 233.72 |
1190678400000 | 232.09 |
1190764800000 | 234.79 |
1190851200000 | 238.81 |
1190937600000 | 237.08 |
1191196800000 | 241.54 |
1191283200000 | 245.45 |
1191369600000 | 243.97 |
1191456000000 | 246.05 |
1191542400000 | 249.38 |
1191801600000 | 253.55 |
1191888000000 | 252.3 |
1191974400000 | 253.85 |
1192060800000 | 255.74 |
1192147200000 | 255.29 |
1192406400000 | 255.36 |
1192492800000 | 254.47 |
1192579200000 | 256.24 |
1192665600000 | 254.48 |
1192752000000 | 252.95 |
1193011200000 | 246.59 |
1193097600000 | 249.55 |
1193184000000 | 248.96 |
1193270400000 | 252.06 |
1193356800000 | 253.21 |
1193616000000 | 256.3 |
1193702400000 | 254.73 |
1193788800000 | 253.86 |
1193875200000 | 256.1 |
1193961600000 | 253.68 |
1194220800000 | 251.29 |
1194307200000 | 254.01 |
1194393600000 | 255.26 |
1194480000000 | 253.58 |
1194566400000 | 256.8 |
1194825600000 | 253.18 |
1194912000000 | 248.46 |
1194998400000 | 250.57 |
1195084800000 | 249.93 |
1195171200000 | 246.76 |
1195430400000 | 245.46 |
1195516800000 | 240.29 |
1195603200000 | 235.02 |
1195689600000 | 234.36 |
1195776000000 | 237.79 |
1196035200000 | 241.81 |
1196121600000 | 239.35 |
1196208000000 | 242.94 |
1196294400000 | 245.37 |
1196380800000 | 247.27 |
1196640000000 | 249.67 |
1196726400000 | 250.52 |
1196812800000 | 252.97 |
1196899200000 | 256.69 |
1196985600000 | 256.14 |
1197244800000 | 253.61 |
1197331200000 | 254.88 |
1197417600000 | 251.76 |
1197504000000 | 251.09 |
1197590400000 | 251.19 |
1197849600000 | 244.27 |
1197936000000 | 242.04 |
1198022400000 | 242.18 |
1198108800000 | 242.82 |
1198195200000 | 245.52 |
1198454400000 | 246.45 |
1198713600000 | 250.55 |
1198800000000 | 248.39 |
1199059200000 | 251.54 |
1199232000000 | 248.16 |
1199318400000 | 245.51 |
1199404800000 | 246.58 |
1199664000000 | 244.13 |
1199750400000 | 245.07 |
1199836800000 | 246.43 |
1199923200000 | 245.14 |
1200009600000 | 246.11 |
1200268800000 | 244.14 |
1200355200000 | 239.08 |
1200441600000 | 233.79 |
1200528000000 | 234.42 |
1200614400000 | 232.43 |
1200873600000 | 227.61 |
1200960000000 | 214.56 |
1201046400000 | 222.34 |
1201132800000 | 223.51 |
1201219200000 | 230.13 |
1201478400000 | 225.01 |
1201564800000 | 226.5 |
1201651200000 | 226.47 |
1201737600000 | 226.15 |
1201824000000 | 229.18 |
1202083200000 | 233.41 |
1202169600000 | 234.88 |
1202256000000 | 229.46 |
1202342400000 | 231.98 |
1202428800000 | 232.28 |
1202688000000 | 229.2 |
1202774400000 | 230.5 |
1202860800000 | 232.12 |
1202947200000 | 235.08 |
1203033600000 | 234.48 |
1203292800000 | 234.3 |
1203379200000 | 234.11 |
1203465600000 | 233.71 |
1203552000000 | 232.19 |
1203638400000 | 230.18 |
1203897600000 | 231.3 |
1203984000000 | 230.74 |
1204070400000 | 228.82 |
1204156800000 | 227.86 |
1204243200000 | 227.85 |
1204502400000 | 223.3 |
1204588800000 | 223.04 |
1204675200000 | 222.24 |
1204761600000 | 222.13 |
1204848000000 | 219.52 |
1205107200000 | 208.8 |
1205193600000 | 211.34 |
1205280000000 | 211.77 |
1205366400000 | 207.06 |
1205452800000 | 205.33 |
1205712000000 | 198.2 |
1205798400000 | 200.36 |
1205884800000 | 201.94 |
1205971200000 | 204.17 |
1206403200000 | 206.97 |
1206489600000 | 205.21 |
1206576000000 | 205.07 |
1206662400000 | 207 |
1206921600000 | 205.17 |
1207008000000 | 207.7 |
1207094400000 | 207.65 |
1207180800000 | 204.78 |
1207267200000 | 204.2 |
1207526400000 | 204.23 |
1207612800000 | 201.68 |
1207699200000 | 198.33 |
1207785600000 | 200.69 |
1207872000000 | 203.03 |
1208131200000 | 200.2 |
1208217600000 | 202.15 |
1208304000000 | 203.5 |
1208390400000 | 205.68 |
1208476800000 | 208.3 |
1208736000000 | 206.87 |
1208822400000 | 204.92 |
1208908800000 | 206.18 |
1208995200000 | 206.21 |
1209081600000 | 204.91 |
1209340800000 | 205.02 |
1209427200000 | 206.99 |
1209513600000 | 207.33 |
1209600000000 | 208.87 |
1209686400000 | 211.29 |
1209945600000 | 212.68 |
1210032000000 | 211.62 |
1210118400000 | 214.19 |
1210204800000 | 211 |
1210291200000 | 211.23 |
1210550400000 | 209.63 |
1210636800000 | 210.54 |
1210723200000 | 210.26 |
1210809600000 | 210.41 |
1210896000000 | 212.4 |
1211155200000 | 213.38 |
1211241600000 | 209.99 |
1211328000000 | 208.16 |
1211414400000 | 206.54 |
1211500800000 | 203.82 |
1211760000000 | 200.32 |
1211846400000 | 200.87 |
1211932800000 | 201.26 |
1212019200000 | 201.48 |
1212105600000 | 202.43 |
1212364800000 | 201.37 |
1212451200000 | 200.31 |
1212537600000 | 198.8 |
1212624000000 | 196.82 |
1212710400000 | 196.82 |
1212969600000 | 194.1 |
1213056000000 | 193.52 |
1213142400000 | 192.5 |
1213228800000 | 192.93 |
1213315200000 | 192.69 |
1213574400000 | 193.11 |
1213660800000 | 191.97 |
1213747200000 | 190.5 |
1213833600000 | 187.5 |
1213920000000 | 187.47 |
1214179200000 | 186.75 |
1214265600000 | 185.34 |
1214352000000 | 187.11 |
1214438400000 | 186.39 |
1214524800000 | 182.51 |
1214784000000 | 182.43 |
1214870400000 | 181.92 |
1214956800000 | 179.32 |
1215043200000 | 178.01 |
1215129600000 | 178.34 |
1215388800000 | 178.43 |
1215475200000 | 177.63 |
1215561600000 | 179.72 |
1215648000000 | 178.82 |
1215734400000 | 178.31 |
1215993600000 | 177.98 |
1216080000000 | 173.48 |
1216166400000 | 174.97 |
1216252800000 | 174.66 |
1216339200000 | 174.4 |
1216598400000 | 176.98 |
1216684800000 | 176.17 |
1216771200000 | 182.69 |
1216857600000 | 185.36 |
1216944000000 | 183.7 |
1217203200000 | 184.25 |
1217289600000 | 184.63 |
1217376000000 | 187.98 |
1217462400000 | 188.45 |
1217548800000 | 187.75 |
1217808000000 | 185.5 |
1217894400000 | 186.3 |
1217980800000 | 190.55 |
1218067200000 | 191.01 |
1218153600000 | 191.99 |
1218412800000 | 192.97 |
1218499200000 | 190.42 |
1218585600000 | 191.91 |
1218672000000 | 191.02 |
1218758400000 | 193.56 |
1219017600000 | 192.73 |
1219104000000 | 189.47 |
1219190400000 | 190.19 |
1219276800000 | 187.65 |
1219363200000 | 188.76 |
1219622400000 | 188.96 |
1219708800000 | 186.32 |
1219795200000 | 187.75 |
1219881600000 | 188.43 |
1219968000000 | 190.72 |
1220227200000 | 191.06 |
1220313600000 | 190.84 |
1220400000000 | 189 |
1220486400000 | 187.93 |
1220572800000 | 184.67 |
1220832000000 | 189.57 |
1220918400000 | 186.47 |
1221004800000 | 185.55 |
1221091200000 | 182.68 |
1221177600000 | 179.62 |
1221436800000 | 172.77 |
1221523200000 | 171.37 |
1221609600000 | 171.72 |
1221696000000 | 168.85 |
1221782400000 | 176.65 |
1222041600000 | 174.47 |
1222128000000 | 172.09 |
1222214400000 | 173.52 |
1222300800000 | 172.34 |
1222387200000 | 170.72 |
1222646400000 | 169.69 |
1222732800000 | 173.74 |
1222819200000 | 174.06 |
1222905600000 | 177.12 |
1222992000000 | 174.93 |
1223251200000 | 165.74 |
1223337600000 | 162.17 |
1223424000000 | 151.8 |
1223510400000 | 152.09 |
1223596800000 | 144.09 |
1223856000000 | 149.13 |
1223942400000 | 156.02 |
1224028800000 | 151.99 |
1224115200000 | 146.9 |
1224201600000 | 142.58 |
1224460800000 | 145.28 |
1224547200000 | 146.21 |
1224633600000 | 143.5 |
1224720000000 | 138.51 |
1224806400000 | 130.99 |
1225065600000 | 125.06 |
1225152000000 | 124.12 |
1225238400000 | 120.84 |
1225324800000 | 130.32 |
1225411200000 | 137.28 |
1225670400000 | 146.36 |
1225756800000 | 144.04 |
1225843200000 | 144.23 |
1225929600000 | 141.93 |
1226016000000 | 143.92 |
1226275200000 | 144.2 |
1226361600000 | 143.04 |
1226448000000 | 139.89 |
1226534400000 | 135.15 |
1226620800000 | 135.16 |
1226880000000 | 133.9 |
1226966400000 | 129.65 |
1227052800000 | 129.46 |
1227139200000 | 125.84 |
1227225600000 | 127.03 |
1227484800000 | 123.67 |
1227571200000 | 125.67 |
1227657600000 | 128.44 |
1227744000000 | 130.39 |
1227830400000 | 133.5 |
1228089600000 | 131.27 |
1228176000000 | 127.89 |
1228262400000 | 129.27 |
1228348800000 | 129.2 |
1228435200000 | 129.06 |
1228694400000 | 128.67 |
1228780800000 | 134.02 |
1228867200000 | 136.99 |
1228953600000 | 135.48 |
1229040000000 | 130.22 |
1229299200000 | 132.13 |
1229385600000 | 132.14 |
1229472000000 | 129.38 |
1229558400000 | 131.2 |
1229644800000 | 136.12 |
1229904000000 | 133.32 |
1229990400000 | 132.66 |
1230076800000 | 132.21 |
1230508800000 | 130.42 |
1230595200000 | 133.29 |
1230681600000 | 135.56 |
1230854400000 | 136.75 |
1231113600000 | 145.84 |
1231200000000 | 146.64 |
1231286400000 | 145.44 |
1231372800000 | 140.44 |
1231459200000 | 143.73 |
1231718400000 | 143.21 |
1231804800000 | 142.3 |
1231891200000 | 141.73 |
1231977600000 | 138.18 |
1232064000000 | 138.42 |
1232323200000 | 138.11 |
1232409600000 | 138.06 |
1232496000000 | 136.35 |
1232582400000 | 136.38 |
1232668800000 | 135.69 |
1232928000000 | 132.57 |
1233014400000 | 134.02 |
1233100800000 | 134.76 |
1233187200000 | 134.7 |
1233273600000 | 136.61 |
1233532800000 | 133.8 |
1233619200000 | 132.33 |
1233705600000 | 133.91 |
1233792000000 | 135.95 |
1233878400000 | 139 |
1234137600000 | 136.07 |
1234224000000 | 136.21 |
1234310400000 | 136.44 |
1234396800000 | 137.16 |
1234483200000 | 138.25 |
1234742400000 | 139.14 |
1234828800000 | 137.51 |
1234915200000 | 138.65 |
1235001600000 | 137.47 |
1235088000000 | 136.02 |
1235347200000 | 137.2 |
1235433600000 | 136.11 |
1235520000000 | 137.03 |
1235606400000 | 135.56 |
1235692800000 | 136.53 |
1235952000000 | 133.23 |
1236038400000 | 134.75 |
1236124800000 | 136.15 |
1236211200000 | 134.98 |
1236297600000 | 133.71 |
1236556800000 | 132.79 |
1236643200000 | 133.32 |
1236729600000 | 133.64 |
1236816000000 | 132.22 |
1236902400000 | 132.76 |
1237161600000 | 132.43 |
1237248000000 | 132.61 |
1237334400000 | 132.45 |
1237420800000 | 128.42 |
1237507200000 | 131.29 |
1237766400000 | 137.86 |
1237852800000 | 139.78 |
1237939200000 | 138.78 |
1238025600000 | 141.63 |
1238112000000 | 144.91 |
1238371200000 | 140.24 |
1238457600000 | 140.64 |
1238544000000 | 143.27 |
1238630400000 | 150.04 |
1238716800000 | 152.54 |
1238976000000 | 157.61 |
1239062400000 | 156.65 |
1239148800000 | 154.31 |
1239235200000 | 157.47 |
1239667200000 | 167.29 |
1239753600000 | 171.96 |
1239840000000 | 173.27 |
1239926400000 | 177.09 |
1240185600000 | 182.07 |
1240272000000 | 179.91 |
1240358400000 | 175.76 |
1240444800000 | 177.83 |
1240531200000 | 179.08 |
1240790400000 | 175.61 |
1240876800000 | 174.8 |
1240963200000 | 178.83 |
1241049600000 | 187.16 |
1241136000000 | 187.24 |
1241395200000 | 196.73 |
1241481600000 | 201.04 |
1241568000000 | 208.65 |
1241654400000 | 216.86 |
1241740800000 | 222.06 |
1242000000000 | 218.41 |
1242086400000 | 222.81 |
1242172800000 | 223.71 |
1242259200000 | 212.75 |
1242345600000 | 210.56 |
1242604800000 | 213.3 |
1242691200000 | 223.33 |
1242777600000 | 225.36 |
1242864000000 | 224.35 |
1242950400000 | 225.29 |
1243209600000 | 227.52 |
1243296000000 | 222.7 |
1243382400000 | 228.59 |
1243468800000 | 228.12 |
1243555200000 | 228.32 |
1243814400000 | 241.85 |
1243900800000 | 237.35 |
1243987200000 | 241.61 |
1244073600000 | 242.63 |
1244160000000 | 251.7 |
1244419200000 | 245.31 |
1244505600000 | 246.83 |
1244592000000 | 253.35 |
1244678400000 | 251.11 |
1244764800000 | 249.59 |
1245024000000 | 246.07 |
1245110400000 | 239.63 |
1245196800000 | 237.09 |
1245283200000 | 226.68 |
1245369600000 | 231.55 |
1245628800000 | 228.43 |
1245715200000 | 221.26 |
1245801600000 | 228.9 |
1245888000000 | 236.79 |
1245974400000 | 235.54 |
1246233600000 | 235.38 |
1246320000000 | 235.47 |
1246406400000 | 236.19 |
1246492800000 | 234.51 |
1246579200000 | 234.12 |
1246838400000 | 230.8 |
1246924800000 | 230.58 |
1247011200000 | 229.6 |
1247097600000 | 231.48 |
1247184000000 | 230.01 |
1247443200000 | 225.2 |
1247529600000 | 230.52 |
1247616000000 | 238.2 |
1247702400000 | 238.34 |
1247788800000 | 241.5 |
1248048000000 | 244.97 |
1248134400000 | 247.9 |
1248220800000 | 246.05 |
1248307200000 | 250.5 |
1248393600000 | 252.52 |
1248652800000 | 254.73 |
1248739200000 | 258.61 |
1248825600000 | 257.94 |
1248912000000 | 263.8 |
1248998400000 | 267.33 |
1249257600000 | 268.54 |
1249344000000 | 269.15 |
1249430400000 | 266.21 |
1249516800000 | 270.9 |
1249603200000 | 269.11 |
1249862400000 | 271.77 |
1249948800000 | 277.95 |
1250035200000 | 272.18 |
1250121600000 | 278.89 |
1250208000000 | 281.12 |
1250467200000 | 276.06 |
1250553600000 | 273.78 |
1250640000000 | 264.92 |
1250726400000 | 270.06 |
1250812800000 | 269.91 |
1251072000000 | 276.03 |
1251158400000 | 275.8 |
1251244800000 | 278.22 |
1251331200000 | 275.25 |
1251417600000 | 273.09 |
1251676800000 | 270.04 |
1251763200000 | 270.44 |
1251849600000 | 269.45 |
1251936000000 | 274.2 |
1252022400000 | 274.85 |
1252281600000 | 276.78 |
1252368000000 | 280.39 |
1252454400000 | 278.6 |
1252540800000 | 282.09 |
1252627200000 | 282.1 |
1252886400000 | 276.58 |
1252972800000 | 280.06 |
1253059200000 | 284.89 |
1253145600000 | 287.61 |
1253232000000 | 288.42 |
1253491200000 | 289.76 |
1253577600000 | 290.22 |
1253664000000 | 291.72 |
1253750400000 | 291.34 |
1253836800000 | 289.35 |
1254096000000 | 283.91 |
1254182400000 | 289.07 |
1254268800000 | 290.24 |
1254355200000 | 292.29 |
1254441600000 | 288.72 |
1254700800000 | 291.75 |
1254787200000 | 294.22 |
1254873600000 | 298.38 |
1254960000000 | 299.64 |
1255046400000 | 298.08 |
1255305600000 | 297.72 |
1255392000000 | 296.34 |
1255478400000 | 299.38 |
1255564800000 | 296.56 |
1255651200000 | 298.13 |
1255910400000 | 298.55 |
1255996800000 | 297.17 |
1256083200000 | 294.18 |
1256169600000 | 290.12 |
1256256000000 | 294.15 |
1256515200000 | 294.64 |
1256601600000 | 292.45 |
1256688000000 | 285.15 |
1256774400000 | 281.69 |
1256860800000 | 284.08 |
1257120000000 | 282.09 |
1257206400000 | 280.68 |
1257292800000 | 282.7 |
1257379200000 | 279.38 |
1257465600000 | 282.84 |
1257724800000 | 285.12 |
1257811200000 | 284.4 |
1257897600000 | 287.7 |
1257984000000 | 289.49 |
1258070400000 | 290.43 |
1258329600000 | 294.08 |
1258416000000 | 296.97 |
1258502400000 | 293.79 |
1258588800000 | 292.38 |
1258675200000 | 292.33 |
1258934400000 | 291.12 |
1259020800000 | 288.69 |
1259107200000 | 291.11 |
1259193600000 | 287.64 |
1259280000000 | 286.25 |
1259539200000 | 283.58 |
1259625600000 | 287.58 |
1259712000000 | 290.14 |
1259798400000 | 292.52 |
1259884800000 | 295.69 |
1260144000000 | 295.28 |
1260230400000 | 295.54 |
1260316800000 | 293.35 |
1260403200000 | 293.61 |
1260489600000 | 297.05 |
1260748800000 | 296.61 |
1260835200000 | 297.43 |
1260921600000 | 298.3 |
1261008000000 | 301.65 |
1261094400000 | 303.14 |
1261353600000 | 298.25 |
1261440000000 | 302.79 |
1261526400000 | 300.45 |
1261612800000 | 300.7 |
1261958400000 | 304.62 |
1262044800000 | 308.03 |
1262131200000 | 309.51 |
1262217600000 | 309.53 |
1262563200000 | 314.3 |
1262649600000 | 320.6 |
1262736000000 | 322.47 |
1262822400000 | 323.24 |
1262908800000 | 322.99 |
1263168000000 | 323.23 |
1263254400000 | 323.92 |
1263340800000 | 321.45 |
1263427200000 | 324.91 |
1263513600000 | 325.16 |
1263772800000 | 323.96 |
1263859200000 | 326.38 |
1263945600000 | 326.08 |
1264032000000 | 322.15 |
1264118400000 | 317.68 |
1264377600000 | 315.85 |
1264464000000 | 309.84 |
1264550400000 | 304.88 |
1264636800000 | 312.31 |
1264723200000 | 312.49 |
1264982400000 | 310.5 |
1265068800000 | 307.6 |
1265155200000 | 314.36 |
1265241600000 | 313.45 |
1265328000000 | 307.08 |
1265587200000 | 305.17 |
1265673600000 | 305.02 |
1265760000000 | 307.26 |
1265846400000 | 312.44 |
1265932800000 | 313.37 |
1266192000000 | 313.16 |
1266278400000 | 313.53 |
1266364800000 | 319.92 |
1266451200000 | 316.89 |
1266537600000 | 317.54 |
1266796800000 | 318.55 |
1266883200000 | 319.8 |
1266969600000 | 318.31 |
1267056000000 | 318.12 |
1267142400000 | 316 |
1267401600000 | 322.23 |
1267488000000 | 323.36 |
1267574400000 | 321.27 |
1267660800000 | 324.04 |
1267747200000 | 326.84 |
1268006400000 | 330.9 |
1268092800000 | 331.23 |
1268179200000 | 332.17 |
1268265600000 | 333.08 |
1268352000000 | 331.11 |
1268611200000 | 332.79 |
1268697600000 | 332.35 |
1268784000000 | 339.65 |
1268870400000 | 340.34 |
1268956800000 | 343.16 |
1269216000000 | 340.27 |
1269302400000 | 343.83 |
1269388800000 | 349.63 |
1269475200000 | 350.46 |
1269561600000 | 351.48 |
1269820800000 | 352.54 |
1269907200000 | 357.07 |
1269993600000 | 352.03 |
1270080000000 | 356.91 |
1270512000000 | 369.48 |
1270598400000 | 372.85 |
1270684800000 | 367.39 |
1270771200000 | 371.42 |
1271030400000 | 369.19 |
1271116800000 | 368.94 |
1271203200000 | 374.01 |
1271289600000 | 376.55 |
1271376000000 | 376.17 |
1271635200000 | 368.16 |
1271721600000 | 376.57 |
1271808000000 | 377.47 |
1271894400000 | 382.35 |
1271980800000 | 380.51 |
1272240000000 | 384.54 |
1272326400000 | 383.55 |
1272412800000 | 378.06 |
1272499200000 | 380.12 |
1272585600000 | 380.97 |
1272844800000 | 381.11 |
1272931200000 | 384.03 |
1273017600000 | 377.77 |
1273104000000 | 376.07 |
1273190400000 | 371 |
1273449600000 | 379.91 |
1273536000000 | 380.46 |
1273622400000 | 384.72 |
1273708800000 | 387.06 |
1273795200000 | 390.61 |
1274054400000 | 386.92 |
1274140800000 | 389.4 |
1274227200000 | 379.09 |
1274313600000 | 373.35 |
1274400000000 | 357.28 |
1274659200000 | 359.14 |
1274745600000 | 346.32 |
1274832000000 | 360.19 |
1274918400000 | 367.47 |
1275004800000 | 367.08 |
1275264000000 | 378.59 |
1275350400000 | 367.84 |
1275436800000 | 370.69 |
1275523200000 | 381.49 |
1275609600000 | 387.36 |
1275868800000 | 379.62 |
1275955200000 | 380.42 |
1276041600000 | 378.68 |
1276128000000 | 379.01 |
1276214400000 | 383.39 |
1276473600000 | 382.56 |
1276560000000 | 380.81 |
1276646400000 | 385.7 |
1276732800000 | 385.65 |
1276819200000 | 390.23 |
1277078400000 | 400.23 |
1277164800000 | 401.88 |
1277251200000 | 401.29 |
1277337600000 | 394.52 |
1277424000000 | 395.36 |
1277683200000 | 399.12 |
1277769600000 | 397.98 |
1277856000000 | 395.04 |
1277942400000 | 384.57 |
1278028800000 | 381.6 |
1278288000000 | 384.38 |
1278374400000 | 385.25 |
1278460800000 | 383.92 |
1278547200000 | 387.05 |
1278633600000 | 392.08 |
1278892800000 | 394.17 |
1278979200000 | 392.05 |
1279065600000 | 395.01 |
1279152000000 | 389.5 |
1279238400000 | 389.5 |
1279497600000 | 385.17 |
1279584000000 | 389.25 |
1279670400000 | 393.25 |
1279756800000 | 392.15 |
1279843200000 | 397.94 |
1280102400000 | 394.26 |
1280188800000 | 394.75 |
1280275200000 | 393.89 |
1280361600000 | 393.6 |
1280448000000 | 395.02 |
1280707200000 | 394.02 |
1280793600000 | 391.94 |
1280880000000 | 394.3 |
1280966400000 | 397.83 |
1281052800000 | 394.77 |
1281312000000 | 397.56 |
1281398400000 | 397.74 |
1281484800000 | 398.58 |
1281571200000 | 398 |
1281657600000 | 403.22 |
1281916800000 | 397.52 |
1282003200000 | 400.14 |
1282089600000 | 404.29 |
1282176000000 | 406.54 |
1282262400000 | 412.51 |
1282521600000 | 415.7 |
1282608000000 | 410.58 |
1282694400000 | 413.04 |
1282780800000 | 411.96 |
1282867200000 | 412.58 |
1283126400000 | 416.75 |
1283212800000 | 414.8 |
1283299200000 | 417.37 |
1283385600000 | 417.95 |
1283472000000 | 420.17 |
1283731200000 | 421.3 |
1283817600000 | 425.63 |
1283904000000 | 427.39 |
1283990400000 | 430.08 |
1284076800000 | 432.22 |
1284336000000 | 434.35 |
1284422400000 | 429.63 |
1284508800000 | 432.36 |
1284595200000 | 432.52 |
1284681600000 | 440.21 |
1284940800000 | 437.83 |
1285027200000 | 438.07 |
1285113600000 | 428.14 |
1285200000000 | 428.96 |
1285286400000 | 427.75 |
1285545600000 | 431.65 |
1285632000000 | 427.51 |
1285718400000 | 429.76 |
1285804800000 | 432.21 |
1285891200000 | 432.89 |
1286150400000 | 435.14 |
1286236800000 | 429.58 |
1286323200000 | 432.57 |
1286409600000 | 429.81 |
1286496000000 | 427.06 |
1286755200000 | 432.71 |
1286841600000 | 431.9 |
1286928000000 | 436.11 |
1287014400000 | 434.77 |
1287100800000 | 438.65 |
1287360000000 | 433.38 |
1287446400000 | 439.76 |
1287532800000 | 434.51 |
1287619200000 | 436.79 |
1287705600000 | 438.26 |
1287964800000 | 442.24 |
1288051200000 | 443.1 |
1288137600000 | 438.83 |
1288224000000 | 435.63 |
1288310400000 | 436.44 |
1288569600000 | 442.3 |
1288656000000 | 440.72 |
1288742400000 | 441.49 |
1288828800000 | 438.59 |
1288915200000 | 447.15 |
1289174400000 | 456.4 |
1289260800000 | 459.04 |
1289347200000 | 465.08 |
1289433600000 | 459.96 |
1289520000000 | 447.63 |
1289779200000 | 448.98 |
1289865600000 | 449.36 |
1289952000000 | 448.9 |
1290038400000 | 450.56 |
1290124800000 | 451.97 |
1290384000000 | 455.96 |
1290470400000 | 450.84 |
1290556800000 | 451.36 |
1290643200000 | 456.81 |
1290729600000 | 458.86 |
1290988800000 | 464.05 |
1291075200000 | 457.54 |
1291161600000 | 463.56 |
1291248000000 | 468.37 |
1291334400000 | 460.2 |
1291593600000 | 466.14 |
1291680000000 | 464.85 |
1291766400000 | 468.94 |
1291852800000 | 474.96 |
1291939200000 | 468.46 |
1292198400000 | 462.09 |
1292284800000 | 465.02 |
1292371200000 | 464.27 |
1292457600000 | 461.69 |
1292544000000 | 464.98 |
1292803200000 | 461.82 |
1292889600000 | 466.89 |
1292976000000 | 468.44 |
1293062400000 | 470.94 |
1293148800000 | 470.15 |
1293408000000 | 471.44 |
1293494400000 | 477.69 |
1293580800000 | 481.96 |
1293667200000 | 475.8 |
1293753600000 | 471.12 |
1294012800000 | 482.81 |
1294099200000 | 490.85 |
1294185600000 | 497.21 |
1294272000000 | 499.84 |
1294358400000 | 495.77 |
1294617600000 | 483.1 |
1294704000000 | 481.96 |
1294790400000 | 487.1 |
1294876800000 | 479.53 |
1294963200000 | 477.83 |
1295222400000 | 475 |
1295308800000 | 473.11 |
1295395200000 | 469.99 |
1295481600000 | 464.5 |
1295568000000 | 452.39 |
1295827200000 | 441.98 |
1295913600000 | 445.04 |
1296000000000 | 448.82 |
1296086400000 | 450.19 |
1296172800000 | 449.97 |
1296432000000 | 438.75 |
1296518400000 | 439.32 |
1296604800000 | 444.84 |
1296691200000 | 450.1 |
1296777600000 | 454.91 |
1297036800000 | 456.57 |
1297123200000 | 451.08 |
1297209600000 | 443.51 |
1297296000000 | 438.52 |
1297382400000 | 438.98 |
1297641600000 | 445.54 |
1297728000000 | 442.74 |
1297814400000 | 446.07 |
1297900800000 | 445.75 |
1297987200000 | 447.46 |
1298246400000 | 445.71 |
1298332800000 | 438.21 |
1298419200000 | 438.53 |
1298505600000 | 430.36 |
1298592000000 | 434.74 |
1298851200000 | 432.82 |
1298937600000 | 438.07 |
1299024000000 | 434.06 |
1299110400000 | 434.87 |
1299196800000 | 439.41 |
1299456000000 | 439.17 |
1299542400000 | 445.03 |
1299628800000 | 443.88 |
1299715200000 | 444.73 |
1299801600000 | 438.89 |
1300060800000 | 438.32 |
1300147200000 | 430.42 |
1300233600000 | 434.5 |
1300320000000 | 427.46 |
1300406400000 | 425.86 |
1300665600000 | 430.89 |
1300752000000 | 432.39 |
1300838400000 | 435.81 |
1300924800000 | 437.41 |
1301011200000 | 441.63 |
1301270400000 | 442.59 |
1301356800000 | 443.35 |
1301443200000 | 446.44 |
1301529600000 | 443.9 |
1301616000000 | 450.64 |
1301875200000 | 451.09 |
1301961600000 | 450.69 |
1302048000000 | 448.88 |
1302134400000 | 451.84 |
1302220800000 | 448.92 |
1302480000000 | 446.68 |
1302566400000 | 441.13 |
1302652800000 | 443.4 |
1302739200000 | 444.79 |
1302825600000 | 446.98 |
1303084800000 | 453.07 |
1303171200000 | 448.71 |
1303257600000 | 449.1 |
1303344000000 | 447.65 |
1303776000000 | 448.57 |
1303862400000 | 449.4 |
1303948800000 | 446.44 |
1304035200000 | 447.06 |
1304294400000 | 446.63 |
1304380800000 | 443.24 |
1304467200000 | 440.61 |
1304553600000 | 447.91 |
1304640000000 | 447.54 |
1304899200000 | 458.11 |
1304985600000 | 456.05 |
1305072000000 | 462.44 |
1305158400000 | 458.38 |
1305244800000 | 460.6 |
1305504000000 | 454.86 |
1305590400000 | 454.59 |
1305676800000 | 454.14 |
1305763200000 | 456.46 |
1305849600000 | 461.01 |
1306108800000 | 455.02 |
1306195200000 | 453.93 |
1306281600000 | 454.42 |
1306368000000 | 457.86 |
1306454400000 | 456.71 |
1306713600000 | 458.32 |
1306800000000 | 454.52 |
1306886400000 | 453.94 |
1306972800000 | 455.07 |
1307059200000 | 451.28 |
1307318400000 | 448.33 |
1307404800000 | 445.62 |
1307491200000 | 445.17 |
1307577600000 | 446.93 |
1307664000000 | 450.9 |
1307923200000 | 446.22 |
1308009600000 | 444.52 |
1308096000000 | 451.67 |
1308182400000 | 449.31 |
1308268800000 | 445.16 |
1308528000000 | 444.51 |
1308614400000 | 447.82 |
1308700800000 | 446.42 |
1308787200000 | 454.15 |
1308873600000 | 456.36 |
1309132800000 | 448.6 |
1309219200000 | 446.69 |
1309305600000 | 448.3 |
1309392000000 | 451.47 |
1309478400000 | 455.99 |
1309737600000 | 461.12 |
1309824000000 | 460.98 |
1309910400000 | 464 |
1309996800000 | 464.12 |
1310083200000 | 473.04 |
1310342400000 | 478.31 |
1310428800000 | 472 |
1310515200000 | 471.32 |
1310601600000 | 474.03 |
1310688000000 | 474.8 |
1310947200000 | 476.69 |
1311033600000 | 473.1 |
1311120000000 | 478.26 |
1311206400000 | 473.29 |
1311292800000 | 478.86 |
1311552000000 | 481.46 |
1311638400000 | 480.31 |
1311724800000 | 486.16 |
1311811200000 | 487.9 |
1311897600000 | 484.21 |
1312156800000 | 496.38 |
1312243200000 | 492.02 |
1312329600000 | 482.32 |
1312416000000 | 481.31 |
1312502400000 | 462.58 |
1312761600000 | 454.85 |
1312848000000 | 442.29 |
1312934400000 | 450.41 |
1313020800000 | 456.55 |
1313107200000 | 449.5 |
1313366400000 | 451.38 |
1313452800000 | 452.37 |
1313539200000 | 453.54 |
1313625600000 | 458.57 |
1313712000000 | 445.8 |
1313971200000 | 445.95 |
1314057600000 | 449.07 |
1314144000000 | 444.35 |
1314230400000 | 444.3 |
1314316800000 | 444.45 |
1314576000000 | 442.16 |
1314662400000 | 445.27 |
1314748800000 | 453.13 |
1314835200000 | 456.89 |
1314921600000 | 459.72 |
1315180800000 | 459.81 |
1315267200000 | 459.71 |
1315353600000 | 466.39 |
1315440000000 | 467.82 |
1315526400000 | 474.38 |
1315785600000 | 465.84 |
1315872000000 | 459.77 |
1315958400000 | 453.81 |
1316044800000 | 449.36 |
1316131200000 | 454.92 |
1316390400000 | 450.41 |
1316476800000 | 446.19 |
1316563200000 | 443.78 |
1316649600000 | 430.56 |
1316736000000 | 424.78 |
1316995200000 | 407.2 |
1317081600000 | 415.28 |
1317168000000 | 418.73 |
1317254400000 | 416.14 |
1317340800000 | 425.43 |
1317600000000 | 411.89 |
1317686400000 | 404.9 |
1317772800000 | 407.05 |
1317859200000 | 415.27 |
1317945600000 | 416.5 |
1318204800000 | 416.62 |
1318291200000 | 423.99 |
1318377600000 | 428.7 |
1318464000000 | 433.07 |
1318550400000 | 433.23 |
1318809600000 | 445.09 |
1318896000000 | 436.05 |
1318982400000 | 437.03 |
1319068800000 | 432.37 |
1319155200000 | 426.06 |
1319414400000 | 432.13 |
1319500800000 | 432.37 |
1319587200000 | 434.32 |
1319673600000 | 436.81 |
1319760000000 | 444.76 |
1320019200000 | 447.74 |
1320105600000 | 444.26 |
1320192000000 | 442.05 |
1320278400000 | 437.76 |
1320364800000 | 445.3 |
1320624000000 | 444.47 |
1320710400000 | 446 |
1320796800000 | 454.06 |
1320883200000 | 443.65 |
1320969600000 | 441.23 |
1321228800000 | 448.23 |
1321315200000 | 448.37 |
1321401600000 | 448.19 |
1321488000000 | 447.72 |
1321574400000 | 441.83 |
1321833600000 | 436.49 |
1321920000000 | 438.38 |
1322006400000 | 438.78 |
1322092800000 | 438.61 |
1322179200000 | 433.91 |
1322438400000 | 434.56 |
1322524800000 | 438.2 |
1322611200000 | 438.73 |
1322697600000 | 450.42 |
1322784000000 | 454.13 |
1323043200000 | 452.8 |
1323129600000 | 453.39 |
1323216000000 | 456.75 |
1323302400000 | 457 |
1323388800000 | 449.69 |
1323648000000 | 456.33 |
1323734400000 | 458.52 |
1323820800000 | 460.46 |
1323907200000 | 456.29 |
1323993600000 | 461.03 |
1324252800000 | 460.55 |
1324339200000 | 456.61 |
1324425600000 | 465.62 |
1324512000000 | 466.59 |
1324598400000 | 470.93 |
1324944000000 | 467.71 |
1325030400000 | 472.04 |
1325116800000 | 474.14 |
1325203200000 | 474.85 |
1325462400000 | 474.39 |
1325548800000 | 476.87 |
1325635200000 | 486.41 |
1325721600000 | 489.61 |
1325808000000 | 490.19 |
1326067200000 | 490.82 |
1326153600000 | 495.28 |
1326240000000 | 499.19 |
1326326400000 | 496.24 |
1326412800000 | 504.58 |
1326672000000 | 501.21 |
1326758400000 | 505.98 |
1326844800000 | 503.58 |
1326931200000 | 504.86 |
1327017600000 | 506.33 |
1327276800000 | 502.51 |
1327363200000 | 502.5 |
1327449600000 | 505 |
1327536000000 | 503.58 |
1327622400000 | 508.15 |
1327881600000 | 501.86 |
1327968000000 | 510.85 |
1328054400000 | 506.94 |
1328140800000 | 518.38 |
1328227200000 | 518.1 |
1328486400000 | 520.79 |
1328572800000 | 515.46 |
1328659200000 | 520.21 |
1328745600000 | 515.57 |
1328832000000 | 514.04 |
1329091200000 | 515.86 |
1329177600000 | 515.82 |
1329264000000 | 524.56 |
1329350400000 | 520.2 |
1329436800000 | 522.06 |
1329696000000 | 523.6 |
1329782400000 | 522.39 |
1329868800000 | 522.54 |
1329955200000 | 519.55 |
1330041600000 | 513.5 |
1330300800000 | 510.59 |
1330387200000 | 514.74 |
1330473600000 | 525.69 |
1330560000000 | 525.6 |
1330646400000 | 533.81 |
1330905600000 | 529.35 |
1330992000000 | 530.19 |
1331078400000 | 527.86 |
1331164800000 | 529.88 |
1331251200000 | 535.18 |
1331510400000 | 531.48 |
1331596800000 | 535.47 |
1331683200000 | 540.22 |
1331769600000 | 535.91 |
1331856000000 | 535.45 |
1332115200000 | 533.74 |
1332201600000 | 532.1 |
1332288000000 | 533.29 |
1332374400000 | 530.56 |
1332460800000 | 529.64 |
1332720000000 | 525.32 |
1332806400000 | 533.23 |
1332892800000 | 533.33 |
1332979200000 | 531.48 |
1333065600000 | 533.07 |
1333324800000 | 537.04 |
1333411200000 | 536.47 |
1333497600000 | 537.27 |
1333584000000 | 538.3 |
1334016000000 | 532.94 |
1334102400000 | 527.94 |
1334188800000 | 528.78 |
1334275200000 | 537.04 |
1334534400000 | 535.85 |
1334620800000 | 532.9 |
1334707200000 | 536.9 |
1334793600000 | 537.73 |
1334880000000 | 535.42 |
1335139200000 | 534.37 |
1335225600000 | 533.31 |
1335312000000 | 535.74 |
1335398400000 | 534.48 |
1335484800000 | 530.72 |
1335744000000 | 534.3 |
1335830400000 | 535.89 |
1335916800000 | 542.84 |
1336003200000 | 543.48 |
1336089600000 | 540.5 |
1336348800000 | 534.54 |
1336435200000 | 536.97 |
1336521600000 | 531.51 |
1336608000000 | 531.71 |
1336694400000 | 527.12 |
1336953600000 | 522.79 |
1337040000000 | 526.43 |
1337126400000 | 513.87 |
1337212800000 | 517 |
1337299200000 | 509.61 |
1337558400000 | 505.68 |
1337644800000 | 511.8 |
1337731200000 | 511.12 |
1337817600000 | 510.98 |
1337904000000 | 512.6 |
1338163200000 | 514.55 |
1338249600000 | 519.68 |
1338336000000 | 518.92 |
1338422400000 | 520.65 |
1338508800000 | 513.14 |
1338768000000 | 494.46 |
1338854400000 | 498.33 |
1338940800000 | 510.18 |
1339027200000 | 510.34 |
1339113600000 | 510.13 |
1339372800000 | 518.12 |
1339459200000 | 518.11 |
1339545600000 | 514.56 |
1339632000000 | 508.23 |
1339718400000 | 515.04 |
1339977600000 | 523.63 |
1340064000000 | 523.64 |
1340150400000 | 529.86 |
1340236800000 | 527.17 |
1340323200000 | 525.78 |
1340582400000 | 523.71 |
1340668800000 | 528.22 |
1340755200000 | 533.42 |
1340841600000 | 530.34 |
1340928000000 | 528.85 |
1341187200000 | 542.49 |
1341273600000 | 546.92 |
1341360000000 | 555.26 |
1341446400000 | 562.77 |
1341532800000 | 565.84 |
1341792000000 | 556.77 |
1341878400000 | 564.45 |
1341964800000 | 566.5 |
1342051200000 | 561.32 |
1342137600000 | 562.8 |
1342396800000 | 568.68 |
1342483200000 | 573.69 |
1342569600000 | 572.47 |
1342656000000 | 573.93 |
1342742400000 | 575.75 |
1343001600000 | 569.93 |
1343088000000 | 570.78 |
1343174400000 | 568.88 |
1343260800000 | 559.66 |
1343347200000 | 561.85 |
1343606400000 | 571.33 |
1343692800000 | 570.2 |
1343779200000 | 573.7 |
1343865600000 | 575.35 |
1343952000000 | 567.47 |
1344211200000 | 568.43 |
1344297600000 | 567.08 |
1344384000000 | 570.61 |
1344470400000 | 574.37 |
1344556800000 | 574.6 |
1344816000000 | 570.75 |
1344902400000 | 573.46 |
1344988800000 | 572.92 |
1345075200000 | 568.53 |
1345161600000 | 570.09 |
1345420800000 | 568.03 |
1345507200000 | 563.19 |
1345593600000 | 563.37 |
1345680000000 | 564.53 |
1345766400000 | 563.29 |
1346025600000 | 562.79 |
1346112000000 | 562.5 |
1346198400000 | 562.77 |
1346284800000 | 559.4 |
1346371200000 | 559.02 |
1346630400000 | 564.41 |
1346716800000 | 565.99 |
1346803200000 | 560.35 |
1346889600000 | 560.88 |
1346976000000 | 560.44 |
1347235200000 | 564.19 |
1347321600000 | 563.5 |
1347408000000 | 566.6 |
1347494400000 | 567.22 |
1347580800000 | 570.82 |
1347840000000 | 575.3 |
1347926400000 | 572.9 |
1348012800000 | 577.21 |
1348099200000 | 579.19 |
1348185600000 | 585.47 |
1348444800000 | 580.82 |
1348531200000 | 582.32 |
1348617600000 | 581.41 |
1348704000000 | 585.17 |
1348790400000 | 591.44 |
1349049600000 | 588.35 |
1349136000000 | 588.63 |
1349222400000 | 588.02 |
1349308800000 | 586.29 |
1349395200000 | 588.81 |
1349654400000 | 589.09 |
1349740800000 | 590.55 |
1349827200000 | 588.68 |
1349913600000 | 587.13 |
1350000000000 | 587.99 |
1350259200000 | 588.38 |
1350345600000 | 587.39 |
1350432000000 | 589.68 |
1350518400000 | 591.75 |
1350604800000 | 593.48 |
1350864000000 | 589.87 |
1350950400000 | 593.85 |
1351036800000 | 590.61 |
1351123200000 | 592.31 |
1351209600000 | 592.25 |
1351468800000 | 590.96 |
1351555200000 | 590.73 |
1351641600000 | 592.42 |
1351728000000 | 591.63 |
1351814400000 | 596.94 |
1352073600000 | 600.13 |
1352160000000 | 597.91 |
1352246400000 | 604.66 |
1352332800000 | 602.47 |
1352419200000 | 603.6 |
1352678400000 | 603.01 |
1352764800000 | 602.48 |
1352851200000 | 598.4 |
1352937600000 | 590.11 |
1353024000000 | 592.18 |
1353283200000 | 588.5 |
1353369600000 | 591.49 |
1353456000000 | 592.33 |
1353542400000 | 591.88 |
1353628800000 | 590.36 |
1353888000000 | 593.46 |
1353974400000 | 593.94 |
1354060800000 | 593.73 |
1354147200000 | 593.7 |
1354233600000 | 592.43 |
1354492800000 | 589.88 |
1354579200000 | 591.26 |
1354665600000 | 592.64 |
1354752000000 | 595.58 |
1354838400000 | 598.99 |
1355097600000 | 602.33 |
1355184000000 | 602.44 |
1355270400000 | 608.02 |
1355356800000 | 605.96 |
1355443200000 | 600.93 |
1355702400000 | 597.67 |
1355788800000 | 596.1 |
1355875200000 | 595.94 |
1355961600000 | 596.77 |
1356048000000 | 596.58 |
1356307200000 | 597.47 |
1356566400000 | 599.93 |
1356652800000 | 604.48 |
1356912000000 | 606.72 |
1357084800000 | 615.67 |
1357171200000 | 628.41 |
1357257600000 | 629.62 |
1357516800000 | 627.29 |
1357603200000 | 631.72 |
1357689600000 | 635.19 |
1357776000000 | 624.98 |
1357862400000 | 621.19 |
1358121600000 | 626.9 |
1358208000000 | 627.91 |
1358294400000 | 630.78 |
1358380800000 | 625.54 |
1358467200000 | 632.96 |
1358726400000 | 625.72 |
1358812800000 | 620.08 |
1358899200000 | 623.65 |
1358985600000 | 623.15 |
1359072000000 | 617.98 |
1359331200000 | 619.18 |
1359417600000 | 619.75 |
1359504000000 | 614.93 |
1359590400000 | 608.82 |
1359676800000 | 609.17 |
1359936000000 | 620.86 |
1360022400000 | 624.1 |
1360108800000 | 627.15 |
1360195200000 | 632.45 |
1360281600000 | 633.61 |
1360540800000 | 632.33 |
1360627200000 | 631.63 |
1360713600000 | 640.26 |
1360800000000 | 643.99 |
1360886400000 | 643.26 |
1361145600000 | 641.02 |
1361232000000 | 639.69 |
1361318400000 | 644.35 |
1361404800000 | 648 |
1361491200000 | 652.88 |
1361750400000 | 651.41 |
1361836800000 | 655.15 |
1361923200000 | 651.81 |
1362009600000 | 661.45 |
1362096000000 | 664.19 |
1362355200000 | 660.98 |
1362441600000 | 667.88 |
1362528000000 | 681.78 |
1362614400000 | 674.79 |
1362700800000 | 684.61 |
1362960000000 | 678.54 |
1363046400000 | 680.3 |
1363132800000 | 682.83 |
1363219200000 | 680.17 |
1363305600000 | 676.19 |
1363564800000 | 675.8 |
1363651200000 | 680.31 |
1363737600000 | 671.97 |
1363824000000 | 672.98 |
1363910400000 | 660.34 |
1364169600000 | 674.95 |
1364256000000 | 680.29 |
1364342400000 | 691.15 |
1364428800000 | 686.26 |
1364860800000 | 688.72 |
1364947200000 | 689.61 |
1365033600000 | 687.41 |
1365120000000 | 675.78 |
1365379200000 | 674.52 |
1365465600000 | 676.94 |
1365552000000 | 678.83 |
1365638400000 | 679.1 |
1365724800000 | 679.09 |
1365984000000 | 678.47 |
1366070400000 | 674.88 |
1366156800000 | 682.55 |
1366243200000 | 681.19 |
1366329600000 | 682.34 |
1366588800000 | 688.08 |
1366675200000 | 681.23 |
1366761600000 | 684.28 |
1366848000000 | 687.6 |
1366934400000 | 685.83 |
1367193600000 | 682.87 |
1367280000000 | 679.26 |
1367366400000 | 678.96 |
1367452800000 | 679.62 |
1367539200000 | 676.08 |
1367798400000 | 688.16 |
1367884800000 | 687.22 |
1367971200000 | 685.67 |
1368057600000 | 688.95 |
1368144000000 | 691.54 |
1368403200000 | 692.78 |
1368489600000 | 694.15 |
1368576000000 | 696.15 |
1368662400000 | 688.91 |
1368748800000 | 696.48 |
1369008000000 | 699.33 |
1369094400000 | 697.55 |
1369180800000 | 700.83 |
1369267200000 | 686.76 |
1369353600000 | 684.1 |
1369612800000 | 677.97 |
1369699200000 | 683.85 |
1369785600000 | 676.83 |
1369872000000 | 662.2 |
1369958400000 | 662.1 |
1370217600000 | 653.29 |
1370304000000 | 660.15 |
1370390400000 | 657.18 |
1370476800000 | 647.83 |
1370563200000 | 646.41 |
1370822400000 | 641.64 |
1370908800000 | 619.42 |
1370995200000 | 617.36 |
1371081600000 | 606.8 |
1371168000000 | 618.7 |
1371427200000 | 616.12 |
1371513600000 | 611.65 |
1371600000000 | 607.58 |
1371686400000 | 600.38 |
1371772800000 | 592.28 |
1372032000000 | 580.35 |
1372118400000 | 587.82 |
1372204800000 | 604.55 |
1372291200000 | 615.71 |
1372377600000 | 624.27 |
1372636800000 | 618.19 |
1372723200000 | 616.07 |
1372809600000 | 609.19 |
1372896000000 | 615.98 |
1372982400000 | 622.88 |
1373241600000 | 606.04 |
1373328000000 | 610.97 |
1373414400000 | 610.77 |
1373500800000 | 614.83 |
1373587200000 | 614.19 |
1373846400000 | 614.84 |
1373932800000 | 607.91 |
1374019200000 | 605.17 |
1374105600000 | 608.07 |
1374192000000 | 604.11 |
1374451200000 | 602.42 |
1374537600000 | 607.8 |
1374624000000 | 602.74 |
1374710400000 | 598.07 |
1374796800000 | 594.87 |
1375056000000 | 588.88 |
1375142400000 | 590.68 |
1375228800000 | 581.13 |
1375315200000 | 583.34 |
1375401600000 | 575.6 |
1375660800000 | 578.37 |
1375747200000 | 573.73 |
1375833600000 | 572.83 |
1375920000000 | 572.64 |
1376006400000 | 574.25 |
1376265600000 | 583.01 |
1376352000000 | 589.17 |
1376438400000 | 587.67 |
1376524800000 | 585.96 |
1376611200000 | 579.43 |
1376870400000 | 565.88 |
1376956800000 | 547.42 |
1377043200000 | 547.22 |
1377129600000 | 545.62 |
1377216000000 | 547.77 |
1377475200000 | 549.7 |
1377561600000 | 535.43 |
1377648000000 | 531.16 |
1377734400000 | 545.59 |
1377820800000 | 555.48 |
1378080000000 | 556.18 |
1378166400000 | 560.12 |
1378252800000 | 553.92 |
1378339200000 | 560.16 |
1378425600000 | 560.99 |
1378684800000 | 567.71 |
1378771200000 | 569.39 |
1378857600000 | 573.17 |
1378944000000 | 574.56 |
1379030400000 | 571.2 |
1379289600000 | 574.45 |
1379376000000 | 578.76 |
1379462400000 | 580.73 |
1379548800000 | 589.26 |
1379635200000 | 584.3 |
1379894400000 | 572.95 |
1379980800000 | 569.91 |
1380067200000 | 565.19 |
1380153600000 | 567.63 |
1380240000000 | 563.06 |
1380499200000 | 552.42 |
1380585600000 | 557.29 |
1380672000000 | 558.67 |
1380758400000 | 561.61 |
1380844800000 | 562.93 |
1381104000000 | 562.6 |
1381190400000 | 564.77 |
1381276800000 | 568.84 |
1381363200000 | 575.81 |
1381449600000 | 582.28 |
1381708800000 | 579.93 |
1381795200000 | 583.7 |
1381881600000 | 583.88 |
1381968000000 | 582.95 |
1382054400000 | 585.41 |
1382313600000 | 582.27 |
1382400000000 | 578.79 |
1382486400000 | 578.64 |
1382572800000 | 583.33 |
1382659200000 | 581.65 |
1382918400000 | 582.69 |
1383004800000 | 581.25 |
1383091200000 | 578.92 |
1383177600000 | 578.77 |
1383264000000 | 579.77 |
1383523200000 | 576.98 |
1383609600000 | 580.64 |
1383696000000 | 578.71 |
1383782400000 | 588.78 |
1383868800000 | 585.44 |
1384128000000 | 577.22 |
1384214400000 | 574.9 |
1384300800000 | 573.79 |
1384387200000 | 576.44 |
1384473600000 | 574.52 |
1384732800000 | 578.45 |
1384819200000 | 581.68 |
1384905600000 | 580.63 |
1384992000000 | 572.49 |
1385078400000 | 568.67 |
1385337600000 | 566.38 |
1385424000000 | 561.77 |
1385510400000 | 560.06 |
1385596800000 | 559.06 |
1385683200000 | 560.28 |
1385942400000 | 566.09 |
1386028800000 | 562.66 |
1386115200000 | 559.57 |
1386201600000 | 556.68 |
1386288000000 | 553.35 |
1386547200000 | 557.38 |
1386633600000 | 554.38 |
1386720000000 | 552.69 |
1386806400000 | 547.5 |
1386892800000 | 546.79 |
1387152000000 | 538.76 |
1387238400000 | 542.61 |
1387324800000 | 540.71 |
1387411200000 | 540.11 |
1387497600000 | 539.28 |
1387756800000 | 537.65 |
1387843200000 | 538.56 |
1388102400000 | 532.5 |
1388361600000 | 533.59 |
1388448000000 | 537.12 |
1388620800000 | 538.78 |
1388707200000 | 536.11 |
1388966400000 | 530.96 |
1389052800000 | 530.94 |
1389139200000 | 533.28 |
1389225600000 | 530.46 |
1389312000000 | 525.78 |
1389571200000 | 530.31 |
1389657600000 | 529.18 |
1389744000000 | 530.43 |
1389830400000 | 528.72 |
1389916800000 | 532.43 |
1390176000000 | 533.61 |
1390262400000 | 536.28 |
1390348800000 | 542.28 |
1390435200000 | 536.93 |
1390521600000 | 532.91 |
1390780800000 | 521.2 |
1390867200000 | 521.71 |
1390953600000 | 525.63 |
1391040000000 | 524.6 |
1391126400000 | 527.54 |
1391385600000 | 525.29 |
1391472000000 | 521.12 |
1391558400000 | 519.84 |
1391644800000 | 520.66 |
1391731200000 | 523.13 |
1391990400000 | 520.1 |
1392076800000 | 525.88 |
1392163200000 | 533.13 |
1392249600000 | 529.72 |
1392336000000 | 533.15 |
1392595200000 | 538.21 |
1392681600000 | 536.29 |
1392768000000 | 542.01 |
1392854400000 | 540.45 |
1392940800000 | 540.92 |
1393200000000 | 542.64 |
1393286400000 | 541.69 |
1393372800000 | 544 |
1393459200000 | 546.1 |
1393545600000 | 545.85 |
1393804800000 | 546.48 |
1393891200000 | 549.91 |
1393977600000 | 555.33 |
1394064000000 | 557.17 |
1394150400000 | 553.93 |
1394409600000 | 550.5 |
1394496000000 | 553.69 |
1394582400000 | 548.43 |
1394668800000 | 551.09 |
1394755200000 | 550.9 |
1395014400000 | 553.08 |
1395100800000 | 553.91 |
1395187200000 | 552.94 |
1395273600000 | 547.95 |
1395360000000 | 548.83 |
1395619200000 | 550.48 |
1395705600000 | 547.47 |
1395792000000 | 550.51 |
1395878400000 | 554.65 |
1395964800000 | 561.25 |
1396224000000 | 564.23 |
1396310400000 | 567.72 |
1396396800000 | 569.42 |
1396483200000 | 572.29 |
1396569600000 | 570.35 |
1396828800000 | 573.47 |
1396915200000 | 573.89 |
1397001600000 | 573.72 |
1397088000000 | 568.26 |
1397174400000 | 567.87 |
1397433600000 | 571.41 |
1397520000000 | 571.21 |
1397606400000 | 574.77 |
1397692800000 | 576.82 |
1398124800000 | 579.59 |
1398211200000 | 578.27 |
1398297600000 | 577.54 |
1398384000000 | 573.51 |
1398643200000 | 571.92 |
1398729600000 | 574.72 |
1398816000000 | 574.64 |
1398902400000 | 574.97 |
1398988800000 | 575.58 |
1399248000000 | 574.86 |
1399334400000 | 570.94 |
1399420800000 | 569.85 |
1399507200000 | 572.08 |
1399593600000 | 579.23 |
1399852800000 | 582.05 |
1399939200000 | 584.27 |
1400025600000 | 592.7 |
1400112000000 | 591.46 |
1400198400000 | 593.65 |
1400457600000 | 595.42 |
1400544000000 | 592 |
1400630400000 | 594.51 |
1400716800000 | 600.14 |
1400803200000 | 599.07 |
1401062400000 | 595.84 |
1401148800000 | 595.92 |
1401235200000 | 598.29 |
1401321600000 | 597.44 |
1401408000000 | 586.32 |
1401667200000 | 589.31 |
1401753600000 | 593.84 |
1401840000000 | 589.47 |
1401926400000 | 593.13 |
1402012800000 | 596.79 |
1402272000000 | 598.64 |
1402358400000 | 602.7 |
1402444800000 | 604.55 |
1402531200000 | 602.55 |
1402617600000 | 601.8 |
1402876800000 | 593.72 |
1402963200000 | 595.53 |
1403049600000 | 590.5 |
1403136000000 | 590.38 |
1403222400000 | 590.64 |
1403481600000 | 590.29 |
1403568000000 | 588.81 |
1403654400000 | 584.79 |
1403740800000 | 592.15 |
1403827200000 | 590.36 |
1404086400000 | 592.09 |
1404172800000 | 592.26 |
1404259200000 | 597.96 |
1404345600000 | 601.7 |
1404432000000 | 606.71 |
1404691200000 | 612.06 |
1404777600000 | 612.96 |
1404864000000 | 613.97 |
1404950400000 | 621.12 |
1405036800000 | 617.79 |
1405296000000 | 614.05 |
1405382400000 | 616.54 |
1405468800000 | 621.7 |
1405555200000 | 622.02 |
1405641600000 | 622.7 |
1405900800000 | 628.62 |
1405987200000 | 626.4 |
1406073600000 | 633.78 |
1406160000000 | 635.25 |
1406246400000 | 639.56 |
1406505600000 | 638.24 |
1406592000000 | 638.06 |
1406678400000 | 637.81 |
1406764800000 | 635.76 |
1406851200000 | 629.26 |
1407110400000 | 636.89 |
1407196800000 | 643.35 |
1407283200000 | 639.11 |
1407369600000 | 639.31 |
1407456000000 | 633.82 |
1407715200000 | 640.56 |
1407801600000 | 641.88 |
1407888000000 | 645.97 |
1407974400000 | 647.64 |
1408060800000 | 649.79 |
1408320000000 | 653.78 |
1408406400000 | 658.68 |
1408492800000 | 661.68 |
1408579200000 | 661.94 |
1408665600000 | 665.3 |
1408924800000 | 664.06 |
1409011200000 | 662.44 |
1409097600000 | 666.39 |
1409184000000 | 665.29 |
1409270400000 | 662.72 |
1409529600000 | 667.24 |
1409616000000 | 668.36 |
1409702400000 | 672.72 |
1409788800000 | 679.12 |
1409875200000 | 679.19 |
1410134400000 | 682.89 |
1410220800000 | 676.97 |
1410307200000 | 669.86 |
1410393600000 | 668.16 |
1410480000000 | 669.83 |
1410739200000 | 661.81 |
1410825600000 | 658.35 |
1410912000000 | 662.45 |
1410998400000 | 668.75 |
1411084800000 | 673.79 |
1411344000000 | 673.12 |
1411430400000 | 669.95 |
1411516800000 | 673.83 |
1411603200000 | 675.89 |
1411689600000 | 672.67 |
1411948800000 | 670.34 |
1412035200000 | 675.86 |
1412121600000 | 675.08 |
1412208000000 | 662.94 |
1412294400000 | 668.79 |
1412553600000 | 664.73 |
1412640000000 | 663.72 |
1412726400000 | 653.71 |
1412812800000 | 660.88 |
1412899200000 | 659.63 |
1413158400000 | 645.64 |
1413244800000 | 646.84 |
1413331200000 | 639.05 |
1413417600000 | 633.76 |
1413504000000 | 640.2 |
1413763200000 | 642.85 |
1413849600000 | 645.11 |
1413936000000 | 652.63 |
1414022400000 | 655.27 |
1414108800000 | 652.52 |
1414368000000 | 649.02 |
1414454400000 | 645.44 |
1414540800000 | 652.54 |
1414627200000 | 657.96 |
1414713600000 | 670.19 |
1414972800000 | 671.76 |
1415059200000 | 664.42 |
1415145600000 | 665.84 |
1415232000000 | 666.05 |
1415318400000 | 667.13 |
1415577600000 | 667.69 |
1415664000000 | 667.17 |
1415750400000 | 660.63 |
1415836800000 | 663.57 |
1415923200000 | 658.18 |
1416182400000 | 659.22 |
1416268800000 | 659.84 |
1416355200000 | 661.04 |
1416441600000 | 660.25 |
1416528000000 | 671.04 |
1416787200000 | 676.04 |
1416873600000 | 671.25 |
1416960000000 | 668.33 |
1417046400000 | 672.51 |
1417132800000 | 668.59 |
1417392000000 | 658.54 |
1417478400000 | 668.19 |
1417564800000 | 668.23 |
1417651200000 | 663.8 |
1417737600000 | 667.2 |
1417996800000 | 659.93 |
1418083200000 | 654.3 |
1418169600000 | 656.79 |
1418256000000 | 654.22 |
1418342400000 | 647.46 |
1418601600000 | 635.05 |
1418688000000 | 625.94 |
1418774400000 | 638.45 |
1418860800000 | 653 |
1418947200000 | 659.7 |
1419206400000 | 667.01 |
1419292800000 | 670.18 |
1419379200000 | 671.73 |
1419811200000 | 671.3 |
1419897600000 | 671.81 |
1419984000000 | 675.41 |
1420156800000 | 678.15 |
1420416000000 | 672.44 |
1420502400000 | 662.13 |
1420588800000 | 670.39 |
1420675200000 | 677.21 |
1420761600000 | 673.73 |
1421020800000 | 673.75 |
1421107200000 | 673.39 |
1421193600000 | 670.29 |
1421280000000 | 686.69 |
1421366400000 | 685.99 |
1421625600000 | 677.67 |
1421712000000 | 680.57 |
1421798400000 | 683.59 |
1421884800000 | 702.55 |
1421971200000 | 717.92 |
1422230400000 | 719.93 |
1422316800000 | 716.38 |
1422403200000 | 715.55 |
1422489600000 | 712.24 |
1422576000000 | 717.6 |
1422835200000 | 714.44 |
1422921600000 | 709.78 |
1423008000000 | 718.3 |
1423094400000 | 713.55 |
1423180800000 | 726.06 |
1423440000000 | 723.5 |
1423526400000 | 720.32 |
1423612800000 | 718.28 |
1423699200000 | 711.61 |
1423785600000 | 715.29 |
1424044800000 | 713.03 |
1424131200000 | 711.66 |
1424217600000 | 714.89 |
1424304000000 | 713.99 |
1424390400000 | 714.34 |
1424649600000 | 713.53 |
1424736000000 | 715.67 |
1424822400000 | 717.63 |
1424908800000 | 724.65 |
1424995200000 | 723.12 |
1425254400000 | 724.65 |
1425340800000 | 725.04 |
1425427200000 | 729.15 |
1425513600000 | 728.03 |
1425600000000 | 740.79 |
1425859200000 | 733.59 |
1425945600000 | 739.22 |
1426032000000 | 739.89 |
1426118400000 | 742.08 |
1426204800000 | 745.33 |
1426464000000 | 735.8 |
1426550400000 | 736.04 |
1426636800000 | 735.53 |
1426723200000 | 740.64 |
1426809600000 | 725.74 |
1427068800000 | 720.79 |
1427155200000 | 728.88 |
1427241600000 | 719.33 |
1427328000000 | 722.77 |
1427414400000 | 722.48 |
1427673600000 | 725.02 |
1427760000000 | 734.4 |
1427846400000 | 734.57 |
1427932800000 | 733.07 |
1428364800000 | 744.75 |
1428451200000 | 747.19 |
1428537600000 | 758.61 |
1428624000000 | 760.87 |
1428883200000 | 761.07 |
1428969600000 | 754.71 |
1429056000000 | 759.76 |
1429142400000 | 761.62 |
1429228800000 | 761.89 |
1429488000000 | 759.07 |
1429574400000 | 765.78 |
1429660800000 | 765.5 |
1429747200000 | 757.51 |
1429833600000 | 761.92 |
1430092800000 | 755.39 |
1430179200000 | 747.85 |
1430265600000 | 730.55 |
1430352000000 | 720.71 |
1430438400000 | 719.07 |
1430697600000 | 722.79 |
1430784000000 | 718.85 |
1430870400000 | 712.64 |
1430956800000 | 711.96 |
1431043200000 | 719.5 |
1431302400000 | 719.44 |
1431388800000 | 709.96 |
1431475200000 | 712.28 |
1431561600000 | 714.05 |
1431648000000 | 713.19 |
1431907200000 | 716.12 |
1431993600000 | 731.53 |
1432080000000 | 734.87 |
1432166400000 | 738.4299 |
1432252800000 | 746.5599 |
1432512000000 | 741.78 |
1432598400000 | 744.52 |
1432684800000 | 741.67 |
1432771200000 | 737.61 |
1432857600000 | 731.99 |
1433116800000 | 736.01 |
1433203200000 | 716.07 |
1433289600000 | 711.92 |
1433376000000 | 707.7 |
1433462400000 | 719.0599 |
1433721600000 | 703.44 |
1433808000000 | 697.53 |
1433894400000 | 700.3 |
1433980800000 | 707.45 |
1434067200000 | 704.1799 |
1434326400000 | 696.48 |
1434412800000 | 700.52 |
1434499200000 | 702.12 |
1434585600000 | 694.57 |
1434672000000 | 696.1 |
1434931200000 | 694.63 |
1435017600000 | 706.35 |
1435104000000 | 708.94 |
1435190400000 | 704.3099 |
1435276800000 | 707.35 |
1435536000000 | 704.71 |
1435622400000 | 707.62 |
1435708800000 | 712.03 |
1435795200000 | 710.74 |
1435881600000 | 711.41 |
1436140800000 | 703.64 |
1436227200000 | 707.74 |
1436313600000 | 689.15 |
1436400000000 | 690.87 |
1436486400000 | 686.97 |
1436745600000 | 698.47 |
1436832000000 | 701.51 |
1436918400000 | 703.29 |
1437004800000 | 707.14 |
1437091200000 | 709.89 |
1437350400000 | 705.78 |
1437436800000 | 702.2 |
1437523200000 | 702.34 |
1437609600000 | 695.03 |
1437696000000 | 692.86 |
1437955200000 | 678.87 |
1438041600000 | 681.35 |
1438128000000 | 679.76 |
1438214400000 | 683.05 |
1438300800000 | 675.64 |
1438560000000 | 676.87 |
1438646400000 | 682.13 |
1438732800000 | 690.08 |
1438819200000 | 678.08 |
1438905600000 | 673.9 |
1439164800000 | 668.85 |
1439251200000 | 649.75 |
1439337600000 | 624.87 |
1439424000000 | 634.7 |
1439510400000 | 630.94 |
1439769600000 | 625.66 |
1439856000000 | 624.32 |
1439942400000 | 619.1799 |
1440028800000 | 602.59 |
1440115200000 | 584.57 |
1440374400000 | 540.05 |
1440460800000 | 559.32 |
1440547200000 | 556.29 |
1440633600000 | 586.34 |
1440720000000 | 592.46 |
1440979200000 | 595.95 |
1441065600000 | 584.6799 |
1441152000000 | 580.97 |
1441238400000 | 590.42 |
1441324800000 | 585.77 |
1441584000000 | 570.17 |
1441670400000 | 574.21 |
1441756800000 | 584.66 |
1441843200000 | 578.02 |
1441929600000 | 577.46 |
1442188800000 | 581.48 |
1442275200000 | 580.14 |
1442361600000 | 584.54 |
1442448000000 | 592.72 |
1442534400000 | 592.48 |
1442793600000 | 593.9299 |
1442880000000 | 591.86 |
1442966400000 | 584.29 |
1443052800000 | 576.45 |
1443139200000 | 583.4299 |
1443398400000 | 570.8099 |
1443484800000 | 568.38 |
1443571200000 | 579.14 |
1443657600000 | 582.08 |
1443744000000 | 574.42 |
1444003200000 | 592.14 |
1444089600000 | 600.62 |
1444176000000 | 626.39 |
1444262400000 | 622.86 |
1444348800000 | 643.7 |
1444608000000 | 651.85 |
1444694400000 | 629.41 |
1444780800000 | 629.17 |
1444867200000 | 642.73 |
1444953600000 | 642.38 |
1445212800000 | 644.03 |
1445299200000 | 635.76 |
1445385600000 | 633.1 |
1445472000000 | 642.88 |
1445558400000 | 657.2 |
1445817600000 | 658.45 |
1445904000000 | 653.82 |
1445990400000 | 651.32 |
1446076800000 | 639.86 |
1446163200000 | 635.05 |
1446422400000 | 635.55 |
1446508800000 | 647.46 |
1446595200000 | 661.54 |
1446681600000 | 655.51 |
1446768000000 | 657.25 |
1447027200000 | 646.37 |
1447113600000 | 648.91 |
1447200000000 | 645.9299 |
1447286400000 | 640.63 |
1447372800000 | 633.3099 |
1447632000000 | 629.76 |
1447718400000 | 640.26 |
1447804800000 | 638.8099 |
1447891200000 | 644.53 |
1447977600000 | 649.35 |
1448236800000 | 646 |
1448323200000 | 648.23 |
1448409600000 | 656.6799 |
1448496000000 | 656.77 |
1448582400000 | 650.11 |
1448841600000 | 643.15 |
1448928000000 | 644.78 |
1449014400000 | 645.57 |
1449100800000 | 627.99 |
1449187200000 | 623.86 |
1449446400000 | 627.82 |
1449532800000 | 616.9299 |
1449619200000 | 609.14 |
1449705600000 | 607.24 |
1449792000000 | 595.52 |
1450051200000 | 585.15 |
1450137600000 | 597.9299 |
1450224000000 | 602.0599 |
1450310400000 | 616.26 |
1450396800000 | 613.98 |
1450656000000 | 610.55 |
1450742400000 | 613.0599 |
1450828800000 | 621.1 |
1450915200000 | 619.79 |
1451260800000 | 619.13 |
1451347200000 | 625.63 |
1451433600000 | 626.14 |
1451520000000 | 629.3 |
1451865600000 | 614.88 |
1451952000000 | 624.54 |
1452038400000 | 620.8099 |
1452124800000 | 600.32 |
1452211200000 | 597 |
1452470400000 | 592.83 |
1452556800000 | 594.64 |
1452643200000 | 601.59 |
1452729600000 | 590.6 |
1452816000000 | 578.72 |
1453075200000 | 574.98 |
1453161600000 | 586.24 |
1453248000000 | 571.74 |
1453334400000 | 573.7 |
1453420800000 | 591.3099 |
1453680000000 | 592.8 |
1453766400000 | 585.04 |
1453852800000 | 589.02 |
1453939200000 | 594.14 |
1454025600000 | 616.91 |
1454284800000 | 611.96 |
1454371200000 | 600.62 |
1454457600000 | 590.53 |
1454544000000 | 598.62 |
1454630400000 | 608.42 |
1454889600000 | 608.63 |
1454976000000 | 596.92 |
1455062400000 | 603.21 |
1455148800000 | 593.73 |
1455235200000 | 594.94 |
1455494400000 | 607.62 |
1455580800000 | 614.64 |
1455667200000 | 609.78 |
1455753600000 | 622.51 |
1455840000000 | 617.58 |
1456099200000 | 625.1799 |
1456185600000 | 624.35 |
1456272000000 | 620.97 |
1456358400000 | 618.04 |
1456444800000 | 635.32 |
1456704000000 | 637.66 |
1456790400000 | 646.29 |
1456876800000 | 654.64 |
1456963200000 | 657.1799 |
1457049600000 | 663.28 |
1457308800000 | 673.34 |
1457395200000 | 663.17 |
1457481600000 | 670.99 |
1457568000000 | 661.39 |
1457654400000 | 662.89 |
1457913600000 | 669.16 |
1458000000000 | 658.9299 |
1458086400000 | 660.22 |
1458172800000 | 662.23 |
1458259200000 | 660.55 |
1458518400000 | 663.23 |
1458604800000 | 665.61 |
1458691200000 | 669.72 |
1458777600000 | 658.72 |
1459209600000 | 653.24 |
1459296000000 | 657.28 |
1459382400000 | 653.87 |
1459468800000 | 654.77 |
1459728000000 | 653.58 |
1459814400000 | 646.49 |
1459900800000 | 648.77 |
1459987200000 | 653.21 |
1460073600000 | 652.77 |
1460332800000 | 651.5599 |
1460419200000 | 658.4 |
1460505600000 | 673.44 |
1460592000000 | 671.62 |
1460678400000 | 671.7 |
1460937600000 | 669.98 |
1461024000000 | 675.55 |
1461110400000 | 678.96 |
1461196800000 | 682.16 |
1461283200000 | 683.6799 |
1461542400000 | 675.69 |
1461628800000 | 666.74 |
1461715200000 | 662.29 |
1461801600000 | 658.66 |
1461888000000 | 649.9299 |
1462147200000 | 643.65 |
1462233600000 | 639.75 |
1462320000000 | 633.69 |
1462406400000 | 636.9299 |
1462492800000 | 634.41 |
1462752000000 | 628.98 |
1462838400000 | 626.53 |
1462924800000 | 629.2 |
1463011200000 | 631.02 |
1463097600000 | 628.61 |
1463356800000 | 625.83 |
1463443200000 | 631.03 |
1463529600000 | 630.05 |
1463616000000 | 625.22 |
1463702400000 | 625.71 |
1463961600000 | 629.3099 |
1464048000000 | 624.21 |
1464134400000 | 634.51 |
1464220800000 | 636.1 |
1464307200000 | 645 |
1464566400000 | 643.09 |
1464652800000 | 639.28 |
1464739200000 | 639.4 |
1464825600000 | 642.5599 |
1464912000000 | 639.23 |
1465171200000 | 650.89 |
1465257600000 | 662.77 |
1465344000000 | 666.28 |
1465430400000 | 664.5 |
1465516800000 | 661.03 |
1465776000000 | 653.5 |
1465862400000 | 652.9 |
1465948800000 | 655.34 |
1466035200000 | 652.9 |
1466121600000 | 649.26 |
1466380800000 | 654.55 |
1466467200000 | 660.02 |
1466553600000 | 661.12 |
1466640000000 | 657.3099 |
1466726400000 | 656.94 |
1466985600000 | 663.07 |
1467072000000 | 667.63 |
1467158400000 | 675.4 |
1467244800000 | 677.12 |
1467331200000 | 678.09 |
1467590400000 | 682.07 |
1467676800000 | 679.84 |
1467763200000 | 680.94 |
1467849600000 | 681.01 |
1467936000000 | 681.0599 |
1468195200000 | 689.35 |
1468281600000 | 695.46 |
1468368000000 | 700.52 |
1468454400000 | 696.2 |
1468540800000 | 706.6 |
1468800000000 | 712.33 |
1468886400000 | 715.17 |
1468972800000 | 714.1 |
1469059200000 | 708.86 |
1469145600000 | 709.41 |
1469404800000 | 710.26 |
1469491200000 | 709.38 |
1469577600000 | 712.37 |
1469664000000 | 709.91 |
1469750400000 | 697.29 |
1470009600000 | 709.52 |
1470096000000 | 703.35 |
1470182400000 | 703.05 |
1470268800000 | 710.19 |
1470355200000 | 716.86 |
1470614400000 | 719.71 |
1470700800000 | 721.09 |
1470787200000 | 720.55 |
1470873600000 | 713.36 |
1470960000000 | 711.91 |
1471219200000 | 712.04 |
1471305600000 | 711 |
1471392000000 | 705.99 |
1471478400000 | 711.88 |
1471564800000 | 705.1 |
1471824000000 | 704.09 |
1471910400000 | 700.58 |
1471996800000 | 705.72 |
1472083200000 | 707.75 |
1472169600000 | 708.37 |
1472428800000 | 704.74 |
1472515200000 | 704.55 |
1472601600000 | 706.1 |
1472688000000 | 696.27 |
1472774400000 | 697.2 |
1473033600000 | 702.5 |
1473120000000 | 704.58 |
1473206400000 | 703.71 |
1473292800000 | 696.52 |
1473379200000 | 691.07 |
1473638400000 | 688.0599 |
1473724800000 | 674.26 |
1473811200000 | 666.83 |
1473897600000 | 673.29 |
1473984000000 | 676.94 |
1474243200000 | 681.66 |
1474329600000 | 680.76 |
1474416000000 | 683.72 |
1474502400000 | 685.9 |
1474588800000 | 687.26 |
1474848000000 | 681.38 |
1474934400000 | 690.02 |
1475020800000 | 687.54 |
1475107200000 | 692.09 |
1475193600000 | 678.58 |
1475452800000 | 684.35 |
1475539200000 | 691.04 |
1475625600000 | 686.04 |
1475712000000 | 689.54 |
1475798400000 | 684.1799 |
1476057600000 | 681.0599 |
1476144000000 | 686.32 |
1476230400000 | 679.34 |
1476316800000 | 673.95 |
1476403200000 | 684.21 |
1476662400000 | 686.3099 |
1476748800000 | 694.35 |
1476835200000 | 696.61 |
1476921600000 | 698 |
1477008000000 | 699.4 |
1477267200000 | 701.99 |
1477353600000 | 706.59 |
1477440000000 | 699.86 |
1477526400000 | 696.78 |
1477612800000 | 692.15 |
1477872000000 | 690.79 |
1477958400000 | 687.45 |
1478044800000 | 679.88 |
1478131200000 | 674.41 |
1478217600000 | 672.36 |
1478476800000 | 681.14 |
1478563200000 | 686.76 |
1478649600000 | 682.97 |
1478736000000 | 689.24 |
1478822400000 | 672.96 |
1479081600000 | 666.63 |
1479168000000 | 662.9 |
1479254400000 | 675.46 |
1479340800000 | 671.02 |
1479427200000 | 671.84 |
1479686400000 | 669.72 |
1479772800000 | 674.3099 |
1479859200000 | 678.5599 |
1479945600000 | 670.08 |
1480032000000 | 675.94 |
1480291200000 | 679.8 |
1480377600000 | 676.62 |
1480464000000 | 676.75 |
1480550400000 | 689.51 |
1480636800000 | 690.13 |
1480896000000 | 690.12 |
1480982400000 | 691.3099 |
1481068800000 | 691.76 |
1481155200000 | 707.03 |
1481241600000 | 709.33 |
1481500800000 | 704.46 |
1481587200000 | 703.7 |
1481673600000 | 702.32 |
1481760000000 | 709.74 |
1481846400000 | 709.53 |
1482105600000 | 702.77 |
1482192000000 | 703.03 |
1482278400000 | 698.63 |
1482364800000 | 690.91 |
1482451200000 | 688.76 |
1482796800000 | 695.59 |
1482883200000 | 707.79 |
1482969600000 | 704.86 |
1483056000000 | 704.5 |
1483315200000 | 704.5 |
1483401600000 | 715.62 |
1483488000000 | 717.66 |
1483574400000 | 720.95 |
1483660800000 | 728.14 |
1483920000000 | 728.54 |
1484006400000 | 733.8 |
1484092800000 | 740.6799 |
1484179200000 | 727.77 |
1484265600000 | 730.29 |
1484524800000 | 726.07 |
1484611200000 | 720.77 |
1484697600000 | 723.62 |
1484784000000 | 726.58 |
1484870400000 | 722.3 |
1485129600000 | 726.47 |
1485216000000 | 731.7 |
1485302400000 | 731.52 |
1485388800000 | 740.15 |
1485475200000 | 737.2 |
1485734400000 | 738.46 |
1485820800000 | 724.67 |
1485907200000 | 729 |
1485993600000 | 728.08 |
1486080000000 | 729.9299 |
1486339200000 | 740.33 |
1486425600000 | 742.51 |
1486512000000 | 743.36 |
1486598400000 | 748.26 |
1486684800000 | 755.2 |
1486944000000 | 760.88 |
1487030400000 | 759.15 |
1487116800000 | 756.82 |
1487203200000 | 755.73 |
1487289600000 | 757.3 |
1487548800000 | 757.62 |
1487635200000 | 760.23 |
1487721600000 | 765.89 |
1487808000000 | 772.77 |
1487894400000 | 771.51 |
1488153600000 | 764.64 |
1488240000000 | 764.62 |
1488326400000 | 771.17 |
1488412800000 | 780.47 |
1488499200000 | 777.26 |
1488758400000 | 780.65 |
1488844800000 | 786.09 |
1488931200000 | 784.42 |
1489017600000 | 777.27 |
1489104000000 | 771.32 |
1489363200000 | 771.55 |
1489449600000 | 775.54 |
1489536000000 | 775.83 |
1489622400000 | 780.17 |
1489708800000 | 785.13 |
1489968000000 | 787.11 |
1490054400000 | 784.65 |
1490140800000 | 780.39 |
1490227200000 | 782.21 |
1490313600000 | 782.6 |
1490572800000 | 774.66 |
1490659200000 | 781.6799 |
1490745600000 | 793.6 |
1490832000000 | 797.14 |
1490918400000 | 799.49 |
1491177600000 | 813.77 |
1491264000000 | 815.5599 |
1491350400000 | 810.62 |
1491436800000 | 815.04 |
1491523200000 | 816.79 |
1491782400000 | 818.44 |
1491868800000 | 810.38 |
1491955200000 | 813.13 |
1492041600000 | 813.48 |
1492473600000 | 800.74 |
1492560000000 | 798 |
1492646400000 | 792.05 |
1492732800000 | 803.6 |
1492992000000 | 789.14 |
1493078400000 | 796.45 |
1493164800000 | 803.53 |
1493251200000 | 801.1799 |
1493337600000 | 800.32 |
1493596800000 | 798.69 |
1493683200000 | 803.94 |
1493769600000 | 801.95 |
1493856000000 | 802.32 |
1493942400000 | 801.55 |
1494201600000 | 810.33 |
1494288000000 | 809.28 |
1494374400000 | 809.5599 |
1494460800000 | 809.11 |
1494547200000 | 807.95 |
1494806400000 | 805.53 |
1494892800000 | 795.57 |
1494979200000 | 790.48 |
1495065600000 | 791.23 |
1495152000000 | 791.22 |
1495411200000 | 792.85 |
1495497600000 | 794.41 |
1495584000000 | 800.24 |
1495670400000 | 801.53 |
1495756800000 | 808.98 |
1496016000000 | 811.25 |
1496102400000 | 805.89 |
1496188800000 | 807.91 |
1496275200000 | 808.89 |
1496361600000 | 809.34 |
1496620800000 | 815.16 |
1496707200000 | 814.52 |
1496793600000 | 817.36 |
1496880000000 | 819.51 |
1496966400000 | 821.88 |
1497225600000 | 820.09 |
1497312000000 | 821.42 |
1497398400000 | 828.17 |
1497484800000 | 833.92 |
1497571200000 | 826.63 |
1497830400000 | 829.32 |
1497916800000 | 828.46 |
1498003200000 | 824.47 |
1498089600000 | 822.57 |
1498176000000 | 819.74 |
1498435200000 | 819.57 |
1498521600000 | 813.71 |
1498608000000 | 805.41 |
1498694400000 | 802.75 |
1498780800000 | 803.82 |
1499040000000 | 811.99 |
1499126400000 | 810.35 |
1499212800000 | 810.01 |
1499299200000 | 804.25 |
1499385600000 | 801.17 |
1499644800000 | 801.47 |
1499731200000 | 798.58 |
1499817600000 | 803.42 |
1499904000000 | 808.42 |
1499990400000 | 806.54 |
1500249600000 | 803.26 |
1500336000000 | 797.28 |
1500422400000 | 804.21 |
1500508800000 | 794.37 |
1500595200000 | 794.21 |
1500854400000 | 796.71 |
1500940800000 | 798.45 |
1501027200000 | 802.01 |
1501113600000 | 800.69 |
1501200000000 | 796.6 |
1501459200000 | 793.3099 |
1501545600000 | 795.86 |
1501632000000 | 795.24 |
1501718400000 | 793.22 |
1501804800000 | 799.32 |
1502064000000 | 801.22 |
1502150400000 | 814.67 |
1502236800000 | 809.82 |
1502323200000 | 813.77 |
1502409600000 | 801.35 |
1502668800000 | 808.79 |
1502755200000 | 810.6799 |
1502841600000 | 812.59 |
1502928000000 | 807.14 |
1503014400000 | 807.1799 |
1503273600000 | 804.08 |
1503360000000 | 808.01 |
1503446400000 | 803.79 |
1503532800000 | 805.28 |
1503619200000 | 798.51 |
1503878400000 | 794.77 |
1503964800000 | 790.6 |
1504051200000 | 798.95 |
1504137600000 | 801.5599 |
1504224000000 | 802.78 |
1504483200000 | 790.96 |
1504569600000 | 788.98 |
1504656000000 | 790.17 |
1504742400000 | 790.02 |
1504828800000 | 790.59 |
1505088000000 | 791.29 |
1505174400000 | 795.5 |
1505260800000 | 805.59 |
1505347200000 | 807.4 |
1505433600000 | 806.89 |
1505692800000 | 806.85 |
1505779200000 | 802.38 |
1505865600000 | 803.75 |
1505952000000 | 805.89 |
1506038400000 | 802.3 |
1506297600000 | 804.9299 |
1506384000000 | 809.3 |
1506470400000 | 807.63 |
1506556800000 | 799.79 |
1506643200000 | 806.16 |
1506902400000 | 811.16 |
1506988800000 | 810.4 |
1507075200000 | 814.62 |
1507161600000 | 816.82 |
1507248000000 | 815.82 |
1507507200000 | 819.03 |
1507593600000 | 816.23 |
1507680000000 | 815.67 |
1507766400000 | 818.66 |
1507852800000 | 821.67 |
1508112000000 | 824.87 |
1508198400000 | 827.5 |
1508284800000 | 822.26 |
1508371200000 | 811.28 |
1508457600000 | 813.96 |
1508716800000 | 815.92 |
1508803200000 | 819.65 |
1508889600000 | 816.28 |
1508976000000 | 821.22 |
1509062400000 | 832.58 |
1509321600000 | 834.01 |
1509408000000 | 834.4299 |
1509494400000 | 835.76 |
1509580800000 | 830.74 |
1509667200000 | 836.4299 |
1509926400000 | 847.91 |
1510012800000 | 849.86 |
1510099200000 | 850.39 |
1510185600000 | 845.11 |
1510272000000 | 841.92 |
1510531200000 | 842.04 |
1510617600000 | 836.87 |
1510704000000 | 830.22 |
1510790400000 | 830.48 |
1510876800000 | 831.32 |
1511136000000 | 836.14 |
1511222400000 | 840.07 |
1511308800000 | 842.33 |
1511395200000 | 837.73 |
1511481600000 | 831.13 |
1511740800000 | 832.3099 |
1511827200000 | 832.34 |
1511913600000 | 835.48 |
1512000000000 | 840.17 |
1512086400000 | 840.59 |
1512345600000 | 842.66 |
1512432000000 | 842.54 |
1512518400000 | 839.48 |
1512604800000 | 838.45 |
1512691200000 | 847.17 |
1512950400000 | 838.16 |
1513036800000 | 843.79 |
1513123200000 | 845.49 |
1513209600000 | 847.91 |
1513296000000 | 849.18 |
1513555200000 | 846 |
1513641600000 | 845.46 |
1513728000000 | 841.06 |
1513814400000 | 842.18 |
1513900800000 | 849.08 |
1514332800000 | 849.76 |
1514419200000 | 849.06 |
1514505600000 | 853.29 |
1514851200000 | 860.96 |
1514937600000 | 869.75 |
1515024000000 | 877.85 |
1515110400000 | 881 |
1515369600000 | 886.19 |
1515456000000 | 889.7 |
1515542400000 | 888.9 |
1515628800000 | 886.43 |
1515715200000 | 883.13 |
1515974400000 | 880.14 |
1516060800000 | 886.96 |
1516147200000 | 891.87 |
1516233600000 | 889.93 |
1516320000000 | 904.58 |
1516579200000 | 909.9 |
1516665600000 | 914.03 |
1516752000000 | 909.73 |
1516838400000 | 902.96 |
1516924800000 | 915.19 |
1517184000000 | 921.44 |
1517270400000 | 911.72 |
1517356800000 | 912.25 |
1517443200000 | 906.65 |
1517529600000 | 906.67 |
1517788800000 | 886.13 |
1517875200000 | 872.42 |
1517961600000 | 884.97 |
1518048000000 | 884.54 |
1518134400000 | 872.06 |
1518393600000 | 872.61 |
1518480000000 | 873.89 |
1518566400000 | 876.86 |
1518652800000 | 883.37 |
1518739200000 | 885.32 |
1518998400000 | 901.02 |
1519084800000 | 898.44 |
1519171200000 | 906.24 |
1519257600000 | 897.74 |
1519344000000 | 907.34 |
1519603200000 | 911.08 |
1519689600000 | 913.79 |
1519776000000 | 913.53 |
1519862400000 | 908.74 |
1519948800000 | 894.79 |
1520208000000 | 879.34 |
1520294400000 | 881.44 |
1520380800000 | 871.01 |
1520467200000 | 877.4 |
1520553600000 | 878.6 |
1520812800000 | 892.28 |
1520899200000 | 885.03 |
1520985600000 | 884.17 |
1521072000000 | 882.85 |
1521158400000 | 884.86 |
1521417600000 | 873.67 |
1521504000000 | 869.69 |
1521590400000 | 872.72 |
1521676800000 | 873.38 |
1521763200000 | 860.06 |
1522022400000 | 855.54 |
1522108800000 | 862.53 |
1522195200000 | 859.55 |
1522281600000 | 864.49 |
1522713600000 | 870.44 |
1522800000000 | 857.41 |
1522886400000 | 873.73 |
1522972800000 | 868.6 |
1523232000000 | 868.55 |
1523318400000 | 870.18 |
1523404800000 | 868.32 |
1523491200000 | 876.12 |
1523577600000 | 871.9 |
1523836800000 | 865.25 |
1523923200000 | 866.44 |
1524009600000 | 866.64 |
1524096000000 | 870.87 |
1524182400000 | 871.31 |
1524441600000 | 865.08 |
1524528000000 | 861.39 |
1524614400000 | 855.38 |
1524700800000 | 854.73 |
1524787200000 | 860.28 |
1525046400000 | 868.22 |
1525132800000 | 873.42 |
1525219200000 | 867.22 |
1525305600000 | 857.06 |
1525392000000 | 855.37 |
1525651200000 | 856.69 |
1525737600000 | 859.33 |
1525824000000 | 863.48 |
1525910400000 | 858.45 |
1525996800000 | 865.32 |
1526256000000 | 860.93 |
1526342400000 | 863.88 |
1526428800000 | 869.39 |
1526515200000 | 864.35 |
1526601600000 | 860.66 |
1526860800000 | 856.02 |
1526947200000 | 850.72 |
1527033600000 | 847.04 |
1527120000000 | 853.72 |
1527206400000 | 857.24 |
1527465600000 | 855.52 |
1527552000000 | 861.4 |
1527638400000 | 837.3 |
1527724800000 | 839.34 |
1527811200000 | 846.65 |
1528070400000 | 851.83 |
1528156800000 | 868.34 |
1528243200000 | 861.81 |
1528329600000 | 853.99 |
1528416000000 | 850.6 |
1528675200000 | 847.74 |
1528761600000 | 840.57 |
1528848000000 | 838.49 |
1528934400000 | 842.4 |
1529020800000 | 841.1 |
1529280000000 | 829.41 |
1529366400000 | 816.95 |
1529452800000 | 821.47 |
1529539200000 | 801.97 |
1529625600000 | 803.63 |
1529884800000 | 796.33 |
1529971200000 | 796.03 |
1530057600000 | 796.54 |
1530144000000 | 783.96 |
1530230400000 | 788.44 |
1530489600000 | 784.44 |
1530576000000 | 769.3099 |
1530662400000 | 774.62 |
1530748800000 | 767.98 |
1530835200000 | 768.19 |
1531094400000 | 779.49 |
1531180800000 | 794.63 |
1531267200000 | 790.17 |
1531353600000 | 795.1799 |
1531440000000 | 798.96 |
1531699200000 | 796.27 |
1531785600000 | 801.14 |
1531872000000 | 808.24 |
1531958400000 | 813.44 |
1532044800000 | 814.38 |
1532304000000 | 816.91 |
1532390400000 | 821.2 |
1532476800000 | 831.79 |
1532563200000 | 836.33 |
1532649600000 | 841.49 |
1532908800000 | 847.14 |
1532995200000 | 844.62 |
1533081600000 | 855.8 |
1533168000000 | 851.95 |
1533254400000 | 857.76 |
1533513600000 | 859.22 |
1533600000000 | 859.11 |
1533686400000 | 861.98 |
1533772800000 | 863.94 |
1533859200000 | 870.69 |
1534118400000 | 859.35 |
1534204800000 | 857.97 |
1534291200000 | 857.33 |
1534377600000 | 850.28 |
1534464000000 | 849.18 |
1534723200000 | 854.38 |
1534809600000 | 857.77 |
1534896000000 | 855.73 |
1534982400000 | 865.68 |
1535068800000 | 856.11 |
1535328000000 | 858.58 |
1535414400000 | 855.47 |
1535500800000 | 857.29 |
1535587200000 | 854.54 |
1535673600000 | 850.88 |
1535932800000 | 850.19 |
1536019200000 | 851.33 |
1536105600000 | 832.39 |
1536192000000 | 831.17 |
1536278400000 | 834.7 |
1536537600000 | 828.95 |
1536624000000 | 830.89 |
1536710400000 | 829.16 |
1536796800000 | 831.28 |
1536883200000 | 836.96 |
1537142400000 | 829.84 |
1537228800000 | 828.95 |
1537315200000 | 834.49 |
1537401600000 | 834.07 |
1537488000000 | 837.94 |
1537747200000 | 833.6 |
1537833600000 | 834.63 |
1537920000000 | 834.23 |
1538006400000 | 840.14 |
1538092800000 | 851.7 |
1538352000000 | 852.53 |
1538438400000 | 848 |
1538524800000 | 851.7 |
1538611200000 | 842.62 |
1538697600000 | 836.57 |
1538956800000 | 838.52 |
1539043200000 | 830.35 |
1539129600000 | 819.49 |
1539216000000 | 797.71 |
1539302400000 | 807.28 |
1539561600000 | 794.52 |
1539648000000 | 803.1799 |
1539734400000 | 816.2 |
1539820800000 | 816.27 |
1539907200000 | 813.1799 |
1540166400000 | 814.16 |
1540252800000 | 798.87 |
1540339200000 | 793.47 |
1540425600000 | 791.92 |
1540512000000 | 788.94 |
1540771200000 | 785.33 |
1540857600000 | 785.21 |
1540944000000 | 802.17 |
1541030400000 | 799.3099 |
1541116800000 | 812.29 |
1541376000000 | 808.33 |
1541462400000 | 808.67 |
1541548800000 | 808.15 |
1541635200000 | 812.54 |
1541721600000 | 801.03 |
1541980800000 | 795.49 |
1542067200000 | 791.44 |
1542153600000 | 788.27 |
1542240000000 | 789.05 |
1542326400000 | 796.37 |
1542585600000 | 795.46 |
1542672000000 | 794.53 |
1542758400000 | 791.66 |
1542844800000 | 791.67 |
1542931200000 | 796.0599 |
1543190400000 | 801 |
1543276800000 | 795.52 |
1543363200000 | 797.01 |
1543449600000 | 796.53 |
1543536000000 | 803.11 |
1543795200000 | 814.87 |
1543881600000 | 813.2 |
1543968000000 | 808.32 |
1544054400000 | 801.63 |
1544140800000 | 802.77 |
1544400000000 | 797.29 |
1544486400000 | 793.95 |
1544572800000 | 794.5599 |
1544659200000 | 802.34 |
1544745600000 | 796.87 |
1545004800000 | 788.4 |
1545091200000 | 780.27 |
1545177600000 | 783.49 |
1545264000000 | 781.21 |
1545350400000 | 781.54 |
1545609600000 | 780.11 |
1545868800000 | 779.85 |
1545955200000 | 778.47 |
1546214400000 | 783.89 |
1546387200000 | 784.71 |
1546473600000 | 782.86 |
1546560000000 | 789.11 |
1546819200000 | 798.8099 |
1546905600000 | 802.03 |
1546992000000 | 805.2 |
1547078400000 | 814.09 |
1547164800000 | 816.22 |
1547424000000 | 812.1799 |
1547510400000 | 819 |
1547596800000 | 824.13 |
1547683200000 | 825.12 |
1547769600000 | 829.8099 |
1548028800000 | 832.49 |
1548115200000 | 830.61 |
1548201600000 | 829.94 |
1548288000000 | 836.98 |
1548374400000 | 843.66 |
1548633600000 | 842.82 |
1548720000000 | 838.98 |
1548806400000 | 838.55 |
1548892800000 | 843.63 |
1548979200000 | 845.78 |
1549238400000 | 846.44 |
1549324800000 | 847.48 |
1549411200000 | 853.49 |
1549497600000 | 855.18 |
1549584000000 | 853.36 |
1549843200000 | 854.1 |
1549929600000 | 852.28 |
1550016000000 | 857.82 |
1550102400000 | 858.43 |
1550188800000 | 858.44 |
1550448000000 | 862.47 |
1550534400000 | 859.92 |
1550620800000 | 867.08 |
1550707200000 | 873.93 |
1550793600000 | 878.32 |
1551052800000 | 880.33 |
1551139200000 | 879.13 |
1551225600000 | 875.62 |
1551312000000 | 860.32 |
1551398400000 | 860.76 |
1551657600000 | 869.55 |
1551744000000 | 868.62 |
1551830400000 | 868 |
1551916800000 | 873.52 |
1552003200000 | 867.65 |
1552262400000 | 866.89 |
1552348800000 | 863.79 |
1552435200000 | 864.18 |
1552521600000 | 866.12 |
1552608000000 | 867.31 |
1552867200000 | 870.46 |
1552953600000 | 867.95 |
1553040000000 | 865.34 |
1553126400000 | 863.49 |
1553212800000 | 870.23 |
1553472000000 | 850.53 |
1553558400000 | 858.2 |
1553644800000 | 853.15 |
1553731200000 | 856.21 |
1553817600000 | 859.09 |
1554076800000 | 865.71 |
1554163200000 | 869.01 |
1554249600000 | 871.01 |
1554336000000 | 872.45 |
1554422400000 | 872.12 |
1554681600000 | 871.19 |
1554768000000 | 875.73 |
1554854400000 | 879.82 |
1554940800000 | 870.97 |
1555027200000 | 868.68 |
1555286400000 | 869.36 |
1555372800000 | 868.91 |
1555459200000 | 870.3 |
1555545600000 | 871.35 |
1555977600000 | 881.79 |
1556064000000 | 882.26 |
1556150400000 | 878.93 |
1556236800000 | 877.22 |
1556496000000 | 879.09 |
1556582400000 | 878.65 |
1556668800000 | 876.37 |
1556755200000 | 877.41 |
1556841600000 | 872.45 |
1557100800000 | 859.88 |
1557187200000 | 860.04 |
1557273600000 | 851.24 |
1557360000000 | 839.82 |
1557446400000 | 841.13 |
1557705600000 | 827.84 |
1557792000000 | 825.02 |
1557878400000 | 821.49 |
1557964800000 | 815.58 |
1558051200000 | 812.72 |
1558310400000 | 815.19 |
1558396800000 | 813.32 |
1558483200000 | 815.16 |
1558569600000 | 815.42 |
1558656000000 | 815.62 |
1558915200000 | 820.24 |
1559001600000 | 821.26 |
1559088000000 | 821.35 |
1559174400000 | 826.25 |
1559260800000 | 832.14 |
1559520000000 | 829.64 |
1559606400000 | 828.73 |
1559692800000 | 828.58 |
1559779200000 | 827.8099 |
1559865600000 | 829.69 |
1560124800000 | 833.5599 |
1560211200000 | 837.22 |
1560297600000 | 837.6 |
1560384000000 | 844.59 |
1560470400000 | 842.28 |
1560729600000 | 837.3099 |
1560816000000 | 846.57 |
1560902400000 | 856.45 |
1560988800000 | 863.84 |
1561075200000 | 860.56 |
1561334400000 | 852.36 |
1561420800000 | 864.12 |
1561507200000 | 861.27 |
1561593600000 | 863.79 |
1561680000000 | 863.02 |
1561939200000 | 882.16 |
1562025600000 | 884.57 |
1562112000000 | 884.29 |
1562198400000 | 885.17 |
1562284800000 | 887.66 |
1562544000000 | 882.03 |
1562630400000 | 880.19 |
1562716800000 | 881.1 |
1562803200000 | 883.11 |
1562889600000 | 877.35 |
1563148800000 | 878.31 |
1563235200000 | 884.12 |
1563321600000 | 880.32 |
1563408000000 | 880.77 |
1563494400000 | 885.87 |
1563753600000 | 879.59 |
1563840000000 | 885.19 |
1563926400000 | 880.63 |
1564012800000 | 882.52 |
1564099200000 | 874.03 |
1564358400000 | 871.19 |
1564444800000 | 871.29 |
1564531200000 | 867.92 |
1564617600000 | 868.77 |
1564704000000 | 854.05 |
1564963200000 | 828.84 |
1565049600000 | 820.91 |
1565136000000 | 826.78 |
1565222400000 | 830.75 |
1565308800000 | 827.66 |
1565568000000 | 824.02 |
1565654400000 | 815.83 |
1565740800000 | 821.24 |
1565827200000 | 819.45 |
1565913600000 | 823.34 |
1566172800000 | 829.39 |
1566259200000 | 831.87 |
1566345600000 | 829.83 |
1566432000000 | 829.24 |
1566518400000 | 829.74 |
1566777600000 | 819.7 |
1566864000000 | 816.94 |
1566950400000 | 814.67 |
1567036800000 | 822.65 |
1567123200000 | 837.04 |
1567382400000 | 834.99 |
1567468800000 | 830.71 |
1567555200000 | 835.96 |
1567641600000 | 838.49 |
1567728000000 | 844.8 |
1567987200000 | 851.11 |
1568073600000 | 851.94 |
1568160000000 | 864.79 |
1568246400000 | 860.02 |
1568332800000 | 857.31 |
1568592000000 | 865.47 |
1568678400000 | 857.95 |
1568764800000 | 853 |
1568851200000 | 847.55 |
1568937600000 | 853.64 |
1569196800000 | 844.79 |
1569283200000 | 842.39 |
1569369600000 | 844.57 |
1569456000000 | 849.41 |
1569542400000 | 851.06 |
1569801600000 | 851.45 |
1569888000000 | 852.31 |
1569974400000 | 838.38 |
1570060800000 | 837.6799 |
1570147200000 | 839.56 |
1570406400000 | 834.88 |
1570492800000 | 842.24 |
1570579200000 | 837.29 |
1570665600000 | 834.98 |
1570752000000 | 841.36 |
1571011200000 | 843.43 |
1571097600000 | 842.64 |
1571184000000 | 844.84 |
1571270400000 | 840.86 |
1571356800000 | 837.95 |
1571616000000 | 845.09 |
1571702400000 | 851.12 |
1571788800000 | 850.76 |
1571875200000 | 851.79 |
1571961600000 | 848.87 |
1572220800000 | 850.86 |
1572307200000 | 846.37 |
1572393600000 | 848.27 |
1572480000000 | 846.51 |
1572566400000 | 842.87 |
1572825600000 | 855.69 |
1572912000000 | 870.88 |
1572998400000 | 867.78 |
1573084800000 | 870.13 |
1573171200000 | 874.6 |
1573430400000 | 865.84 |
1573516800000 | 870.82 |
1573603200000 | 863.13 |
1573689600000 | 855.87 |
1573776000000 | 856.71 |
1574035200000 | 856.93 |
1574121600000 | 853.68 |
1574208000000 | 851.29 |
1574294400000 | 842.26 |
1574380800000 | 848.9 |
1574640000000 | 848.08 |
1574726400000 | 847.2 |
1574812800000 | 846.89 |
1574899200000 | 838.39 |
1574985600000 | 830.14 |
1575244800000 | 830.26 |
1575331200000 | 824.9299 |
1575417600000 | 825.65 |
1575504000000 | 833.3 |
1575590400000 | 839.18 |
1575849600000 | 837.16 |
1575936000000 | 833.17 |
1576022400000 | 832.69 |
1576108800000 | 835.3 |
1576195200000 | 845.48 |
1576454400000 | 845.75 |
1576540800000 | 845.36 |
1576627200000 | 848.61 |
1576713600000 | 847.35 |
1576800000000 | 847.72 |
1577059200000 | 847.95 |
1577145600000 | 847.25 |
1577404800000 | 841.75 |
1577664000000 | 840.37 |
1577750400000 | 837.01 |
1577923200000 | 844.34 |
1578009600000 | 848.18 |
1578268800000 | 841.14 |
1578355200000 | 851.02 |
1578441600000 | 843.38 |
1578528000000 | 847.78 |
1578614400000 | 856.67 |
1578873600000 | 857.17 |
1578960000000 | 852.82 |
1579046400000 | 839.55 |
1579132800000 | 843.38 |
1579219200000 | 847.31 |
1579478400000 | 841.47 |
1579564800000 | 833.11 |
1579651200000 | 830.75 |
1579737600000 | 830.51 |
1579824000000 | 834.53 |
1580083200000 | 821.73 |
1580169600000 | 815.12 |
1580256000000 | 813.84 |
1580342400000 | 803.11 |
1580428800000 | 788.19 |
1580688000000 | 776.55 |
1580774400000 | 789.09 |
1580860800000 | 796.21 |
1580947200000 | 809.63 |
1581033600000 | 805.63 |
1581292800000 | 798.04 |
1581379200000 | 801.28 |
1581465600000 | 801.65 |
1581552000000 | 803.91 |
1581638400000 | 805.9299 |
1581897600000 | 806.5 |
1581984000000 | 804.73 |
1582070400000 | 806.88 |
1582156800000 | 805.59 |
1582243200000 | 793.79 |
1582502400000 | 767.05 |
1582588800000 | 770.46 |
1582675200000 | 754.12 |
1582761600000 | 740.5 |
1582848000000 | 716.62 |
1583107200000 | 704.92 |
1583193600000 | 712.74 |
1583280000000 | 730.55 |
1583366400000 | 724.61 |
1583452800000 | 706.03 |
1583712000000 | 643.62 |
1583798400000 | 656.79 |
1583884800000 | 649.16 |
1583971200000 | 616.52 |
1584057600000 | 599.9299 |
1584316800000 | 562.94 |
1584403200000 | 556.54 |
1584489600000 | 550.79 |
1584576000000 | 526.29 |
1584662400000 | 553.95 |
1584921600000 | 504.35 |
1585008000000 | 521.16 |
1585094400000 | 534.71 |
1585180800000 | 547.53 |
1585267200000 | 565 |
1585526400000 | 548.44 |
1585612800000 | 568.76 |
1585699200000 | 564.8 |
1585785600000 | 573 |
1585872000000 | 576.46 |
1586131200000 | 598.91 |
1586217600000 | 611.13 |
1586304000000 | 601.62 |
1586390400000 | 604.54 |
1586822400000 | 624.19 |
1586908800000 | 626.32 |
1586995200000 | 609.6 |
1587081600000 | 621.55 |
1587340800000 | 621.6 |
1587427200000 | 607.4 |
1587513600000 | 612.24 |
1587600000000 | 618.04 |
1587686400000 | 608.22 |
1587945600000 | 610.24 |
1588032000000 | 608.82 |
1588118400000 | 614.62 |
1588204800000 | 630.51 |
1588291200000 | 626.65 |
1588550400000 | 614.83 |
1588636800000 | 624.49 |
1588723200000 | 628.38 |
1588809600000 | 626.63 |
1588896000000 | 631.23 |
1589155200000 | 639.1799 |
1589241600000 | 632.08 |
1589328000000 | 633.26 |
1589414400000 | 623.91 |
1589500800000 | 622.15 |
1589760000000 | 622.58 |
1589846400000 | 630.39 |
1589932800000 | 630.24 |
1590019200000 | 633.86 |
1590105600000 | 627.42 |
1590364800000 | 629.21 |
1590451200000 | 630.55 |
1590537600000 | 642.73 |
1590624000000 | 644.85 |
1590710400000 | 648.41 |
1590969600000 | 663.09 |
1591056000000 | 677.11 |
1591142400000 | 698.83 |
1591228800000 | 700.33 |
1591315200000 | 711.2 |
1591574400000 | 727.12 |
1591660800000 | 720.64 |
1591747200000 | 710.88 |
1591833600000 | 692.38 |
1591920000000 | 696.03 |
1592179200000 | 674.69 |
1592265600000 | 697.47 |
1592352000000 | 703.2 |
1592438400000 | 697.52 |
1592524800000 | 701.36 |
1592784000000 | 690.37 |
1592870400000 | 686.45 |
1592956800000 | 692.19 |
1593043200000 | 682.41 |
1593129600000 | 686.57 |
1593388800000 | 679.83 |
1593475200000 | 685.6799 |
1593561600000 | 685.16 |
1593648000000 | 695.3 |
1593734400000 | 694.88 |
1593993600000 | 700.1 |
1594080000000 | 695.79 |
1594166400000 | 697.91 |
1594252800000 | 699.64 |
1594339200000 | 694.7 |
1594598400000 | 691.65 |
1594684800000 | 682.24 |
1594771200000 | 682.74 |
1594857600000 | 681.09 |
1594944000000 | 680.72 |
1595203200000 | 675.5599 |
1595289600000 | 677.2 |
1595376000000 | 672.11 |
1595462400000 | 674.99 |
1595548800000 | 662.76 |
1595808000000 | 657.99 |
1595894400000 | 660.86 |
1595980800000 | 659.21 |
1596067200000 | 653.62 |
1596153600000 | 654.74 |
1596412800000 | 640.84 |
1596499200000 | 645.09 |
1596585600000 | 645.98 |
1596672000000 | 656.29 |
1596758400000 | 655.49 |
1597017600000 | 659.57 |
1597104000000 | 659.74 |
1597190400000 | 663.27 |
1597276800000 | 664.4 |
1597363200000 | 660.53 |
1597622400000 | 655.53 |
1597708800000 | 655.16 |
1597795200000 | 653.53 |
1597881600000 | 654.2 |
1597968000000 | 655.49 |
1598227200000 | 655.23 |
1598313600000 | 659.13 |
1598400000000 | 663.33 |
1598486400000 | 665.22 |
1598572800000 | 657.83 |
1598832000000 | 649.1799 |
1598918400000 | 650.38 |
1599004800000 | 659.69 |
1599091200000 | 656.07 |
1599177600000 | 655.5599 |
1599436800000 | 655.29 |
1599523200000 | 657.48 |
1599609600000 | 652.1799 |
1599696000000 | 636.94 |
1599782400000 | 641.9299 |
1600041600000 | 640.6 |
1600128000000 | 642.47 |
1600214400000 | 643 |
1600300800000 | 638.64 |
1600387200000 | 641.05 |
1600646400000 | 640.94 |
1600732800000 | 636.77 |
1600819200000 | 635.02 |
1600905600000 | 627.8099 |
1600992000000 | 633.22 |
1601251200000 | 632.38 |
1601337600000 | 629.78 |
1601424000000 | 627.12 |
1601510400000 | 632.24 |
1601596800000 | 628.79 |
1601856000000 | 630.17 |
1601942400000 | 634.52 |
1602028800000 | 636.17 |
1602115200000 | 643.52 |
1602201600000 | 641.9 |
1602460800000 | 641.74 |
1602547200000 | 646.99 |
1602633600000 | 648.74 |
1602720000000 | 644.65 |
1602806400000 | 646.82 |
1603065600000 | 645.41 |
1603152000000 | 640.53 |
1603238400000 | 645.69 |
1603324800000 | 643.2 |
1603411200000 | 646.01 |
1603670400000 | 646.35 |
1603756800000 | 646.17 |
1603843200000 | 647.55 |
1603929600000 | 648.36 |
1604016000000 | 645.24 |
1604275200000 | 646.17 |
1604361600000 | 649.37 |
1604448000000 | 649.61 |
1604534400000 | 663.8099 |
1604620800000 | 670.59 |
1604880000000 | 683.01 |
1604966400000 | 715.28 |
1605052800000 | 723.41 |
1605139200000 | 717.07 |
1605225600000 | 719.5 |
1605484800000 | 735.62 |
1605571200000 | 739.1 |
1605657600000 | 741.88 |
1605744000000 | 742.37 |
1605830400000 | 747.03 |
1606089600000 | 766.53 |
1606176000000 | 759.75 |
1606262400000 | 761.54 |
1606348800000 | 767.96 |
1606435200000 | 764.41 |
1606694400000 | 742.3099 |
1606780800000 | 748.85 |
1606867200000 | 753.82 |
1606953600000 | 759.5599 |
1607040000000 | 767.33 |
1607299200000 | 773.54 |
1607385600000 | 779.84 |
1607472000000 | 784.5 |
1607558400000 | 781.52 |
1607644800000 | 786.75 |
1607904000000 | 794.69 |
1607990400000 | 790.23 |
1608076800000 | 798.32 |
1608163200000 | 801.16 |
1608249600000 | 798.3099 |
1608508800000 | 793.91 |
1608595200000 | 779.57 |
1608681600000 | 780.01 |
1608768000000 | 783.37 |
1609113600000 | 785.96 |
1609200000000 | 789.9299 |
1609286400000 | 785.8099 |
1609372800000 | 787.24 |
1609718400000 | 793.58 |
1609804800000 | 793.5 |
1609891200000 | 794.6799 |
1609977600000 | 803.9299 |
1610064000000 | 814 |
1610323200000 | 816.63 |
1610409600000 | 808.55 |
1610496000000 | 821.08 |
1610582400000 | 824.76 |
1610668800000 | 829 |
1610928000000 | 824.32 |
1611014400000 | 818.4 |
1611100800000 | 824.96 |
1611187200000 | 821.75 |
1611273600000 | 805.77 |
1611532800000 | 800.07 |
1611619200000 | 783.83 |
1611705600000 | 793.25 |
1611792000000 | 776.99 |
1611878400000 | 764.98 |
1612137600000 | 780.27 |
1612224000000 | 783.34 |
1612310400000 | 787.77 |
1612396800000 | 789.6 |
1612483200000 | 790.25 |
1612742400000 | 802.72 |
1612828800000 | 796.42 |
1612915200000 | 796.73 |
1613001600000 | 798.59 |
1613088000000 | 799.2 |
1613347200000 | 803.21 |
1613433600000 | 803.45 |
1613520000000 | 799.99 |
1613606400000 | 789.2 |
1613692800000 | 785.96 |
1613952000000 | 782.45 |
1614038400000 | 782 |
1614124800000 | 782.29 |
1614211200000 | 786.02 |
1614297600000 | 784.8 |
1614556800000 | 798.17 |
1614643200000 | 795 |
1614729600000 | 795.4299 |
1614816000000 | 796.11 |
1614902400000 | 801.71 |
1615161600000 | 807.08 |
1615248000000 | 807.91 |
1615334400000 | 807.33 |
1615420800000 | 808.51 |
1615507200000 | 808.35 |
1615766400000 | 809.1 |
1615852800000 | 815.85 |
1615939200000 | 813.22 |
1616025600000 | 819.39 |
1616112000000 | 816.54 |
1616371200000 | 809.52 |
1616457600000 | 809.59 |
1616544000000 | 806.58 |
1616630400000 | 807.1 |
1616716800000 | 813.04 |
1616976000000 | 821.6799 |
1617062400000 | 821.67 |
1617148800000 | 814.25 |
1617235200000 | 825.41 |
1617667200000 | 826.65 |
1617753600000 | 823.15 |
1617840000000 | 823 |
1617926400000 | 822.51 |
1618185600000 | 814.1799 |
1618272000000 | 807.61 |
1618358400000 | 809.45 |
1618444800000 | 805.15 |
1618531200000 | 800.23 |
1618790400000 | 807.33 |
1618876800000 | 804.38 |
1618963200000 | 803.55 |
1619049600000 | 796.92 |
1619136000000 | 802.6 |
1619395200000 | 795.85 |
1619481600000 | 794.89 |
1619568000000 | 798.1 |
1619654400000 | 800.9 |
1619740800000 | 804.74 |
1620000000000 | 799.55 |
1620086400000 | 802.35 |
1620172800000 | 805.5 |
1620259200000 | 803.72 |
1620345600000 | 799.07 |
1620604800000 | 802.08 |
1620691200000 | 797.96 |
1620777600000 | 807.98 |
1620864000000 | 804.51 |
1620950400000 | 800.36 |
1621209600000 | 800.11 |
1621296000000 | 802.35 |
1621382400000 | 794.3 |
1621468800000 | 794.5 |
1621555200000 | 798.88 |
1621814400000 | 800.34 |
1621900800000 | 804.32 |
1621987200000 | 804.58 |
1622073600000 | 810.3 |
1622160000000 | 816.0599 |
1622419200000 | 815.54 |
1622505600000 | 809.28 |
1622592000000 | 818.29 |
1622678400000 | 829.27 |
1622764800000 | 821.53 |
1623024000000 | 819.04 |
1623110400000 | 810.02 |
1623196800000 | 813.4 |
1623283200000 | 820.26 |
1623369600000 | 825.5599 |
1623628800000 | 830.21 |
1623715200000 | 831.6799 |
1623801600000 | 827.16 |
1623888000000 | 832.61 |
1623974400000 | 840.85 |
1624233600000 | 826.9299 |
1624320000000 | 827.22 |
1624406400000 | 818.25 |
1624492800000 | 814.83 |
1624579200000 | 812.2 |
1624838400000 | 806.26 |
1624924800000 | 809.23 |
1625011200000 | 815.41 |
1625097600000 | 822.78 |
1625184000000 | 825.33 |
1625443200000 | 820.67 |
1625529600000 | 816.4299 |
1625616000000 | 814.69 |
1625702400000 | 795.19 |
1625788800000 | 791.77 |
1626048000000 | 779.86 |
1626134400000 | 791.0599 |
1626220800000 | 780.09 |
1626307200000 | 788.88 |
1626393600000 | 792.38 |
1626652800000 | 776.37 |
1626739200000 | 785.47 |
1626825600000 | 780.64 |
1626912000000 | 794.57 |
1626998400000 | 791.09 |
1627257600000 | 785.3 |
1627344000000 | 785.52 |
1627430400000 | 785.48 |
1627516800000 | 782.07 |
1627603200000 | 785.86 |
1627862400000 | 784.48 |
1627948800000 | 793.67 |
1628035200000 | 798.32 |
1628121600000 | 803.17 |
1628208000000 | 804.7 |
1628467200000 | 812.6 |
1628553600000 | 817.14 |
1628640000000 | 816.5599 |
1628726400000 | 819.64 |
1628812800000 | 824.9 |
1629072000000 | 827.26 |
1629158400000 | 832.19 |
1629244800000 | 838.75 |
1629331200000 | 832.62 |
1629417600000 | 828.74 |
1629676800000 | 828.42 |
1629763200000 | 829.12 |
1629849600000 | 838.02 |
1629936000000 | 841.16 |
1630022400000 | 844.39 |
1630281600000 | 860.1 |
1630368000000 | 860.15 |
1630454400000 | 858.27 |
1630540800000 | 858.66 |
1630627200000 | 857.66 |
1630886400000 | 864.89 |
1630972800000 | 861.23 |
1631059200000 | 852.25 |
1631145600000 | 856.96 |
1631232000000 | 862.07 |
1631491200000 | 858.49 |
1631577600000 | 855.25 |
1631664000000 | 855.52 |
1631750400000 | 856.91 |
1631836800000 | 853.85 |
1632096000000 | 839.44 |
1632182400000 | 845.33 |
1632268800000 | 845.76 |
1632355200000 | 852.22 |
1632441600000 | 851.84 |
1632700800000 | 843.86 |
1632787200000 | 848.88 |
1632873600000 | 857.4 |
1632960000000 | 865.75 |
1633046400000 | 862.03 |
1633305600000 | 871.28 |
1633392000000 | 876.68 |
1633478400000 | 887.39 |
1633564800000 | 885.38 |
1633651200000 | 891.36 |
1633910400000 | 898.44 |
1633996800000 | 903.05 |
1634083200000 | 907.91 |
1634169600000 | 914.46 |
1634256000000 | 913.56 |
1634515200000 | 912.42 |
1634601600000 | 911.07 |
1634688000000 | 915.04 |
1634774400000 | 909.17 |
1634860800000 | 911.31 |
1635120000000 | 908.09 |
1635206400000 | 914.89 |
1635292800000 | 912.25 |
1635379200000 | 903.08 |
1635465600000 | 913.5 |
1635724800000 | 914.11 |
1635811200000 | 916.98 |
1635897600000 | 905.66 |
1635984000000 | 915.91 |
1636070400000 | 920.71 |
1636329600000 | 931.08 |
1636416000000 | 930.5 |
1636502400000 | 915.36 |
1636588800000 | 916.1 |
1636675200000 | 924.89 |
1636934400000 | 929.41 |
1637020800000 | 935.49 |
1637107200000 | 944.55 |
1637193600000 | 945.84 |
1637280000000 | 938.52 |
1637539200000 | 932.81 |
1637625600000 | 934.62 |
1637712000000 | 941.69 |
1637798400000 | 947.28 |
1637884800000 | 924.14 |
1638144000000 | 925.71 |
1638230400000 | 919.76 |
1638316800000 | 917.47 |
1638403200000 | 916.04 |
1638489600000 | 904.28 |
1638748800000 | 891.42 |
1638835200000 | 908.65 |
1638921600000 | 908.26 |
1639008000000 | 920.99 |
1639094400000 | 922.5 |
1639353600000 | 926.06 |
1639440000000 | 921.5 |
1639526400000 | 924.37 |
1639612800000 | 924.14 |
1639699200000 | 935.35 |
1639958400000 | 925.53 |
1640044800000 | 933.35 |
1640131200000 | 927.32 |
1640217600000 | 932.98 |
1640304000000 | 935.34 |
1640563200000 | 944.83 |
1640649600000 | 952.71 |
1640736000000 | 949.68 |
1640822400000 | 952.21 |
1640908800000 | 950.77 |
1641168000000 | 956.15 |
1641254400000 | 960.08 |
1641340800000 | 959.48 |
1641427200000 | 964.4 |
1641513600000 | 964.03 |
1641772800000 | 959.43 |
1641859200000 | 957.72 |
1641945600000 | 957.73 |
1642032000000 | 952.56 |
1642118400000 | 953.03 |
1642377600000 | 937.84 |
1642464000000 | 934.03 |
1642550400000 | 934.74 |
1642636800000 | 944.08 |
1642723200000 | 944.16 |
1642982400000 | 927.29 |
1643068800000 | 929.64 |
1643155200000 | 929.21 |
1643241600000 | 931.79 |
1643328000000 | 930.07 |
1643587200000 | 928.41 |
1643673600000 | 926.25 |
1643760000000 | 924.26 |
1643846400000 | 922.68 |
1643932800000 | 922.02 |
1644192000000 | 936.44 |
1644278400000 | 943.04 |
1644364800000 | 951.94 |
1644451200000 | 949.9 |
1644537600000 | 952.34 |
1644796800000 | 952.52 |
1644883200000 | 953.83 |
1644969600000 | 959.61 |
1645056000000 | 961.68 |
1645142400000 | 963.13 |
1645401600000 | 964.2 |
1645488000000 | 956.52 |
1645574400000 | 965.46 |
1645660800000 | 963.36 |
1645747200000 | 957.54 |
1646006400000 | 955.35 |
1646092800000 | 969.78 |
1646179200000 | 974.48 |
1646265600000 | 981.36 |
1646352000000 | 989.99 |
1646611200000 | 982.38 |
1646697600000 | 971.36 |
1646784000000 | 968.13 |
1646870400000 | 976.8 |
1646956800000 | 981.19 |
1647216000000 | 967.53 |
1647302400000 | 965.39 |
1647388800000 | 976.93 |
1647475200000 | 973.83 |
1647561600000 | 979.1 |
1647820800000 | 983.86 |
1647907200000 | 985.33 |
1647993600000 | 997.32 |
1648080000000 | 1002.82 |
1648166400000 | 1007.39 |
1648425600000 | 1003.8 |
1648512000000 | 992.88 |
1648598400000 | 988.14 |
1648684800000 | 994.04 |
1648771200000 | 1012.66 |
1649030400000 | 1019.24 |
1649116800000 | 1024.33 |
1649203200000 | 1026.18 |
1649289600000 | 1011.75 |
1649376000000 | 1018.08 |
1649635200000 | 1009.22 |
1649721600000 | 1008.68 |
1649808000000 | 1014.85 |
1649894400000 | 1022.11 |
1650326400000 | 1006.45 |
1650412800000 | 994.37 |
1650499200000 | 999.83 |
1650585600000 | 1002.36 |
1650844800000 | 986.51 |
1650931200000 | 995.6 |
1651017600000 | 1004.54 |
1651104000000 | 1017.91 |
1651190400000 | 1017.55 |
1651449600000 | 1018.74 |
1651536000000 | 1014.46 |
1651622400000 | 1014.89 |
1651708800000 | 1017.81 |
1651795200000 | 997.48 |
1652054400000 | 985.95 |
1652140800000 | 987.61 |
1652227200000 | 989 |
1652313600000 | 977.63 |
1652400000000 | 984.91 |
1652659200000 | 987.85 |
1652745600000 | 992.19 |
1652832000000 | 998.88 |
1652918400000 | 986.03 |
1653004800000 | 996.32 |
1653264000000 | 982.88 |
1653350400000 | 971.72 |
1653436800000 | 983 |
1653523200000 | 977.45 |
1653609600000 | 981.34 |
1653868800000 | 977.69 |
1653955200000 | 995.14 |
1654041600000 | 997.57 |
1654128000000 | 986.92 |
1654214400000 | 991.65 |
1654473600000 | 995.13 |
1654560000000 | 998.31 |
1654646400000 | 995.74 |
1654732800000 | 999.83 |
1654819200000 | 993.62 |
1655078400000 | 970.53 |
1655164800000 | 966.85 |
1655251200000 | 955.36 |
1655337600000 | 946.65 |
1655424000000 | 937.8 |
1655683200000 | 920.18 |
1655769600000 | 936.07 |
1655856000000 | 917.42 |
1655942400000 | 925.78 |
1656028800000 | 930.04 |
1656288000000 | 932.12 |
1656374400000 | 944.34 |
1656460800000 | 947.54 |
1656547200000 | 929.63 |
1656633600000 | 924.31 |
1656892800000 | 916.51 |
1656979200000 | 932.6 |
1657065600000 | 926.87 |
1657152000000 | 933.05 |
1657238400000 | 942.26 |
1657497600000 | 946.55 |
1657584000000 | 956.75 |
1657670400000 | 944.21 |
1657756800000 | 958.97 |
1657843200000 | 943.23 |
1658102400000 | 944.35 |
1658188800000 | 943.51 |
1658275200000 | 953.52 |
1658361600000 | 957.73 |
1658448000000 | 958.56 |
1658707200000 | 958.7 |
1658793600000 | 963 |
1658880000000 | 970.21 |
1658966400000 | 974.7 |
1659052800000 | 974.96 |
1659312000000 | 987.66 |
1659398400000 | 992.51 |
1659484800000 | 1005.04 |
1659571200000 | 1001.61 |
1659657600000 | 1007.41 |
1659916800000 | 1003.46 |
1660003200000 | 1009.83 |
1660089600000 | 994.8 |
1660176000000 | 994.02 |
1660262400000 | 1000.59 |
1660521600000 | 996.1 |
1660608000000 | 997.26 |
1660694400000 | 1001.48 |
1660780800000 | 1003.54 |
1660867200000 | 1009.65 |
1661126400000 | 1006.41 |
1661212800000 | 1012.78 |
1661299200000 | 1008.38 |
1661385600000 | 1020.19 |
1661472000000 | 1011.8 |
1661731200000 | 1006.67 |
1661817600000 | 1005.26 |
1661904000000 | 993.01 |
1661990400000 | 999.1 |
1662076800000 | 991.23 |
1662336000000 | 1004.01 |
1662422400000 | 1013.03 |
1662508800000 | 998.67 |
1662595200000 | 993.87 |
1662681600000 | 990.91 |
1662940800000 | 988.85 |
1663027200000 | 1002.31 |
1663113600000 | 1002.43 |
1663200000000 | 998.89 |
1663286400000 | 988.06 |
1663545600000 | 975.32 |
1663632000000 | 982.94 |
1663718400000 | 990.57 |
1663804800000 | 999.09 |
1663891200000 | 998.12 |
1664150400000 | 978.28 |
1664236800000 | 979.03 |
1664323200000 | 957.03 |
1664409600000 | 937.61 |
1664496000000 | 939.68 |
1664755200000 | 925.38 |
1664841600000 | 926.43 |
1664928000000 | 947.06 |
1665014400000 | 950.37 |
1665100800000 | 943.06 |
1665360000000 | 941.63 |
1665446400000 | 926.45 |
1665532800000 | 932.07 |
1665619200000 | 930.67 |
1665705600000 | 934.39 |
1665964800000 | 930.31 |
1666051200000 | 934.56 |
1666137600000 | 938.42 |
1666224000000 | 935.95 |
1666310400000 | 919.91 |
1666569600000 | 907.09 |
1666656000000 | 895.68 |
1666742400000 | 906.9 |
1666828800000 | 917.85 |
1666915200000 | 924.49 |
1667174400000 | 935.87 |
1667260800000 | 936.43 |
1667347200000 | 936.3 |
1667433600000 | 935.2 |
1667520000000 | 931.54 |
1667779200000 | 924.57 |
1667865600000 | 917.28 |
1667952000000 | 922.03 |
1668038400000 | 902.36 |
1668124800000 | 908.97 |
1668384000000 | 903.2 |
1668470400000 | 900.38 |
1668556800000 | 897.25 |
1668643200000 | 895.27 |
1668729600000 | 896.11 |
1668988800000 | 902.51 |
1669075200000 | 898.89 |
1669161600000 | 889.55 |
1669248000000 | 907.2 |
1669334400000 | 910.41 |
1669593600000 | 915.03 |
1669680000000 | 926.73 |
1669766400000 | 945.01 |
1669852800000 | 936.06 |
1669939200000 | 940.55 |
1670198400000 | 933.77 |
1670284800000 | 924.61 |
1670371200000 | 926.9 |
1670457600000 | 927.83 |
1670544000000 | 931.28 |
1670803200000 | 924.87 |
1670889600000 | 915.31 |
1670976000000 | 928.58 |
1671062400000 | 917.51 |
1671148800000 | 917.98 |
1671408000000 | 915.71 |
1671494400000 | 904.13 |
1671580800000 | 908.34 |
1671667200000 | 918.19 |
1671753600000 | 916.79 |
1672099200000 | 919.3 |
1672185600000 | 918.72 |
1672272000000 | 915.17 |
1672358400000 | 915.59 |
1672617600000 | 915.6 |
1672704000000 | 926.48 |
1672790400000 | 919.44 |
1672876800000 | 930.89 |
1672963200000 | 920.89 |
1673222400000 | 923.8 |
1673308800000 | 927.55 |
1673395200000 | 923.19 |
1673481600000 | 918.92 |
1673568000000 | 925.4 |
1673827200000 | 932.68 |
1673913600000 | 942.34 |
1674000000000 | 942.85 |
1674086400000 | 951.96 |
1674172800000 | 951.88 |
1674432000000 | 950.52 |
1674518400000 | 951.9 |
1674604800000 | 966.9 |
1674691200000 | 985.41 |
1674777600000 | 990 |
1675036800000 | 985.35 |
1675123200000 | 979.27 |
1675209600000 | 972.86 |
1675296000000 | 970.6 |
1675382400000 | 982.73 |
1675641600000 | 987.06 |
1675728000000 | 978.85 |
1675814400000 | 964.87 |
1675900800000 | 959.22 |
1675987200000 | 959.64 |
1676246400000 | 939.85 |
1676332800000 | 944.14 |
1676419200000 | 950.62 |
1676505600000 | 955.43 |
1676592000000 | 953.7 |
1676851200000 | 960.77 |
1676937600000 | 961.61 |
1677024000000 | 956.23 |
1677110400000 | 957.89 |
1677196800000 | 956.37 |
1677456000000 | 938.49 |
1677542400000 | 931.99 |
1677628800000 | 937.64 |
1677715200000 | 938.46 |
1677801600000 | 939.2 |
1678060800000 | 932.6 |
1678147200000 | 943.61 |
1678233600000 | 948.34 |
1678320000000 | 945.58 |
1678406400000 | 926.82 |
1678665600000 | 921.45 |
1678752000000 | 909.39 |
1678838400000 | 939.68 |
1678924800000 | 929.64 |
1679011200000 | 939.97 |
1679270400000 | 919.33 |
1679356800000 | 919.26 |
1679443200000 | 927.49 |
1679529600000 | 926.07 |
1679616000000 | 935.52 |
1679875200000 | 935.15 |
1679961600000 | 943.86 |
1680048000000 | 952.75 |
1680134400000 | 944.99 |
1680220800000 | 951.62 |
1680480000000 | 956.87 |
1680566400000 | 958.03 |
1680652800000 | 962.57 |
1680739200000 | 958 |
1681171200000 | 958.27 |
1681257600000 | 954.93 |
1681344000000 | 948.92 |
1681430400000 | 946.34 |
1681689600000 | 948.56 |
1681776000000 | 948.56 |
1681862400000 | 943.13 |
1681948800000 | 940.32 |
1682035200000 | 939.41 |
1682294400000 | 931.89 |
1682380800000 | 928.06 |
1682467200000 | 925.86 |
1682553600000 | 927.07 |
1682640000000 | 932.67 |
1682899200000 | 937.77 |
1682985600000 | 921.23 |
1683072000000 | 909.25 |
1683158400000 | 912.26 |
1683244800000 | 903.09 |
1683504000000 | 907.32 |
1683590400000 | 913.68 |
1683676800000 | 919.03 |
1683763200000 | 913.16 |
1683849600000 | 910.76 |
1684108800000 | 905.4 |
1684195200000 | 902.81 |
1684281600000 | 894.38 |
1684368000000 | 905.67 |
1684454400000 | 895.08 |
1684713600000 | 899.73 |
1684800000000 | 901.56 |
1684886400000 | 900.43 |
1684972800000 | 889.95 |
1685059200000 | 889.85 |
1685318400000 | 892.13 |
1685404800000 | 891.45 |
1685491200000 | 888.27 |
1685577600000 | 881.22 |
1685664000000 | 894.38 |
1685923200000 | 903.12 |
1686009600000 | 906.03 |
1686096000000 | 905.2 |
1686182400000 | 902.54 |
1686268800000 | 911.91 |
1686528000000 | 918.62 |
1686614400000 | 912.43 |
1686700800000 | 909.82 |
1686787200000 | 904.58 |
1686873600000 | 903.09 |
1687132800000 | 902.27 |
1687219200000 | 904.34 |
1687305600000 | 897.14 |
1687392000000 | 897.67 |
1687478400000 | 896.85 |
1687737600000 | 893.68 |
1687824000000 | 888.25 |
1687910400000 | 887.76 |
1687996800000 | 886.1 |
1688083200000 | 884.94 |
1688342400000 | 896.13 |
1688428800000 | 904.97 |
1688515200000 | 910.68 |
1688601600000 | 908.12 |
1688688000000 | 896.54 |
1688947200000 | 899.15 |
1689033600000 | 904.71 |
1689120000000 | 896.32 |
1689206400000 | 902.54 |
1689292800000 | 905.64 |
1689552000000 | 904.45 |
1689638400000 | 903.2 |
1689724800000 | 909.99 |
1689811200000 | 915.29 |
1689897600000 | 921.53 |
1690156800000 | 929.34 |
1690243200000 | 938.21 |
1690329600000 | 945.73 |
1690416000000 | 952.12 |
1690502400000 | 948.08 |
1690761600000 | 955.19 |
1690848000000 | 955.12 |
1690934400000 | 949.45 |
1691020800000 | 945.36 |
1691107200000 | 934.4 |
1691366400000 | 938.82 |
1691452800000 | 942.64 |
1691539200000 | 943.11 |
1691625600000 | 940.88 |
1691712000000 | 937.77 |
1691971200000 | 939.77 |
1692057600000 | 938.17 |
1692144000000 | 939.72 |
1692230400000 | 936.61 |
1692316800000 | 925.45 |
1692576000000 | 928.96 |
1692662400000 | 942.91 |
1692748800000 | 938.15 |
1692835200000 | 941.63 |
1692921600000 | 945.22 |
1693180800000 | 952.85 |
1693267200000 | 953.57 |
1693353600000 | 947.32 |
1693440000000 | 953.38 |
1693526400000 | 958.73 |
1693785600000 | 962.03 |
1693872000000 | 969.07 |
1693958400000 | 976.75 |
1694044800000 | 972.45 |
1694131200000 | 974.46 |
1694390400000 | 970.49 |
1694476800000 | 974.11 |
1694563200000 | 970.12 |
1694649600000 | 982.16 |
1694736000000 | 986.75 |
1694995200000 | 976.19 |
1695081600000 | 979.24 |
1695168000000 | 980.66 |
1695254400000 | 974.83 |
1695340800000 | 978.06 |
1695600000000 | 980.48 |
1695686400000 | 970.14 |
1695772800000 | 985.08 |
1695859200000 | 986.88 |
1695945600000 | 982.77 |
1696204800000 | 981.76 |
1696291200000 | 964.39 |
1696377600000 | 960.6 |
1696464000000 | 948.56 |
1696550400000 | 954.97 |
1696809600000 | 963.38 |
1696896000000 | 963.29 |
1696982400000 | 969.61 |
1697068800000 | 971.92 |
1697155200000 | 976.23 |
1697414400000 | 968.81 |
1697500800000 | 960.13 |
1697587200000 | 963.41 |
1697673600000 | 947.61 |
1697760000000 | 939.26 |
1698019200000 | 921.57 |
1698105600000 | 930.38 |
1698192000000 | 931.68 |
1698278400000 | 917.87 |
1698364800000 | 916.5 |
1698624000000 | 904.11 |
1698710400000 | 900.9 |
1698796800000 | 892.16 |
1698883200000 | 902.33 |
1698969600000 | 908.16 |
1699228800000 | 919.67 |
1699315200000 | 911.2 |
1699401600000 | 907.22 |
1699488000000 | 906.1 |
1699574400000 | 903.44 |
1699833600000 | 901.75 |
1699920000000 | 894.73 |
1700006400000 | 906.16 |
1700092800000 | 906.52 |
1700179200000 | 903.41 |
1700438400000 | 901.51 |
1700524800000 | 907.67 |
1700611200000 | 910.73 |
1700697600000 | 901.13 |
1700784000000 | 900.02 |
1701043200000 | 902.18 |
1701129600000 | 898.26 |
1701216000000 | 901.17 |
1701302400000 | 899.56 |
1701388800000 | 907.43 |
1701648000000 | 918.18 |
1701734400000 | 913.14 |
1701820800000 | 910.11 |
1701907200000 | 904.6 |
1701993600000 | 909.04 |
1702252800000 | 906.19 |
1702339200000 | 900.79 |
1702425600000 | 887.77 |
1702512000000 | 885.16 |
1702598400000 | 893.79 |
1702857600000 | 892.41 |
1702944000000 | 895.4 |
1703030400000 | 903.92 |
1703116800000 | 903.48 |
1703203200000 | 907.05 |
1703635200000 | 908.31 |
1703721600000 | 919.58 |
1703808000000 | 921.8 |
1704153600000 | 937.25 |
1704240000000 | 932.13 |
1704326400000 | 936.77 |
1704412800000 | 936.77 |
1704672000000 | 933.19 |
1704758400000 | 930.55 |
1704844800000 | 925.86 |
1704931200000 | 926.42 |
1705017600000 | 926.03 |
1705276800000 | 928.57 |
1705363200000 | 933.54 |
1705449600000 | 924.91 |
1705536000000 | 926.88 |
1705622400000 | 926.01 |
1705881600000 | 918.1 |
1705968000000 | 912.52 |
1706054400000 | 906.2 |
1706140800000 | 913.37 |
1706227200000 | 911.27 |
1706486400000 | 917.27 |
1706572800000 | 911.77 |
1706659200000 | 907.42 |
1706745600000 | 909.56 |
1706832000000 | 915.44 |
1707091200000 | 919.47 |
1707177600000 | 926.12 |
1707264000000 | 929.32 |
1707350400000 | 924.8 |
1707436800000 | 921.3 |
1707696000000 | 922.18 |
1707782400000 | 933.89 |
1707868800000 | 932.57 |
1707955200000 | 933.21 |
1708041600000 | 939.48 |
1708300800000 | 939.79 |
1708387200000 | 938.54 |
1708473600000 | 943.84 |
1708560000000 | 948.68 |
1708646400000 | 933.03 |
1708905600000 | 928.48 |
1708992000000 | 933.99 |
1709078400000 | 934.67 |
1709164800000 | 935.2 |
1709251200000 | 930.82 |
1709510400000 | 928.2 |
1709596800000 | 926.98 |
1709683200000 | 931.68 |
1709769600000 | 933.56 |
1709856000000 | 940 |
1710115200000 | 939.54 |
1710201600000 | 941.15 |
1710288000000 | 945.03 |
1710374400000 | 958.9 |
1710460800000 | 954.17 |
1710720000000 | 949.94 |
1710806400000 | 949.2 |
1710892800000 | 949.58 |
1710979200000 | 961.46 |
1711065600000 | 959.02 |
1711324800000 | 955.58 |
1711411200000 | 967.02 |
1711497600000 | 964.57 |
1711584000000 | 960.01 |
1712016000000 | 972.74 |
1712102400000 | 961.61 |
1712188800000 | 964.79 |
1712275200000 | 967.77 |
1712534400000 | 964.18 |
1712620800000 | 972.01 |
1712707200000 | 980.23 |
1712793600000 | 988.61 |
1712880000000 | 994.93 |
1713139200000 | 980.07 |
1713225600000 | 964.86 |
1713312000000 | 957.94 |
1713398400000 | 962.35 |
1713484800000 | 948.51 |
1713744000000 | 967.83 |
1713830400000 | 961 |
1713916800000 | 961.41 |
1714003200000 | 957.27 |
1714089600000 | 957.48 |
1714348800000 | 959.57 |
1714435200000 | 964.49 |
1714521600000 | 965.02 |
1714608000000 | 967.21 |
1714694400000 | 965.44 |
1714953600000 | 971.93 |
1715040000000 | 974.67 |
1715126400000 | 976.21 |
1715212800000 | 968.01 |
1715299200000 | 975.76 |
1715558400000 | 973.91 |
1715644800000 | 973.6 |
1715731200000 | 970.11 |
1715817600000 | 979.42 |
1715904000000 | 983.49 |
1716163200000 | 989.5 |
1716249600000 | 988.36 |
1716336000000 | 986.5 |
1716422400000 | 992.44 |
1716508800000 | 983.53 |
1716768000000 | 979.15 |
1716854400000 | 980.43 |
1716940800000 | 976.72 |
1717027200000 | 970.52 |
1717113600000 | 965.18 |
1717372800000 | 975.6 |
1717459200000 | 981.92 |
1717545600000 | 974.53 |
1717632000000 | 973.34 |
1717718400000 | 982.33 |
1717977600000 | 978.24 |
1718064000000 | 969.54 |
1718150400000 | 961.06 |
1718236800000 | 969.06 |
1718323200000 | 962.16 |
1718582400000 | 955.39 |
1718668800000 | 957.36 |
1718755200000 | 958.3 |
1718841600000 | 965.04 |
1718928000000 | 974.36 |
1719187200000 | 966.26 |
1719273600000 | 968.19 |
1719360000000 | 967.29 |
1719446400000 | 963.21 |
1719532800000 | 967.81 |
STOXX ASEAN Select Dividend 30 | STOXX Asia Total Market | |
---|---|---|
2017 | 21.483110501347 | 14.165162269168 |
2018 | -8.2549124830427 | -8.6670796252306 |
2019 | 6.8859083761878 | 17.712308393387 |
2020 | -5.9908507836959 | 6.3891649298574 |
2021 | 20.949403392179 | 13.731753949962 |
2022 | -3.7425328702753 | -11.415772840343 |
2023 | 0.68888527704092 | 12.382921279854 |
2024 | 10.485726592296 | 23.694029058575 |
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.