Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX Europe Maximum Dividend 40
Index Description
The STOXX Europe Maximum Dividend 40 is designed to maximize the dividend yield of the index portfolio. The index comprises 40 stocks from the STOXX Europe 600 with the highest expected dividend yield. The dividend yield is calculated on the basis of a three-month dividend forecast and the closing price of the securities at the time of selection.
Key facts
- Quarterly review to track as closely as possible the performance of the highest dividend-yielding companies and to take into account the fact that dividend payments take place frequently throughout the year in North America
- Portfolio is screened for liquidity based on two criteria: index constituents must have a three-month average daily trading volume (3-month ADTV) of at least 4 million euros and stocks are selected on the basis of their liquidity-adjusted dividend yield
- Well-diversified, due to 10% component capping
- Weighting of single components is based on their expected liquidity-adjusted dividend yield: the higher the dividend yield of a company and the higher its liquidity, the higher its weighting in the index
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Maximum Dividend 40 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.4 | 1.4 | 381.3 |
STOXX Europe 600 | 14,162.7 | 11,303.8 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Banks | 26.0 |
---|---|
Telecommunications | 13.9 |
Food, Beverage and Tobacco | 11.7 |
Energy | 8.9 |
Utilities | 6.6 |
Financial Services | 5.7 |
Insurance | 4.7 |
Consumer Products and Services | 4.1 |
Basic Resources | 4.0 |
Industrial Goods and Services | 3.2 |
Country weighting
UK | 32.1 |
---|---|
Italy | 21.7 |
Spain | 15.8 |
Finland | 9.2 |
France | 6.9 |
Sweden | 6.4 |
Norway | 3.8 |
Ireland | 2.2 |
Denmark | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Maximum Dividend 40 | -1.3 | 2.8 | 6.0 | 26.5 | 44.1 | N/A | N/A | 6.1 | 8.2 | 7.7 |
STOXX Europe 600 | -1.6 | 5.2 | 10.5 | 13.9 | 39.3 | N/A | N/A | 10.7 | 4.5 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Maximum Dividend 40 | N/A | N/A | 14.8 | 20.7 | 24.2 | N/A | N/A | 0.1 | 0.3 | 0.3 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Maximum Dividend 40 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 8.3 | 7.5 | 7.4 | 7.7 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Maximum Dividend 40 | 1.1 | 1.0 | 1.0 | 1.0 | 1.1 | 0.6 | -0.3 | -0.6 | 0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
DIVIDEND INDICES
STOXX Europe Maximum Dividend 40
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 Europe Maximum Dividend 40 | 13.5 | 10.0 | 10.5 | 10.5 | 1.2 | 14.9 | 1.0 | 3.2 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.5 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe Maximum Dividend 40 | |
---|---|
977961600000 | 100 |
978048000000 | 100.45 |
978307200000 | 100.45 |
978393600000 | 101.28 |
978480000000 | 101.69 |
978566400000 | 101.64 |
978652800000 | 102.59 |
978912000000 | 102.22 |
978998400000 | 101.59 |
979084800000 | 100.62 |
979171200000 | 101.93 |
979257600000 | 100.02 |
979516800000 | 99.84 |
979603200000 | 98.75 |
979689600000 | 99.68 |
979776000000 | 99.93 |
979862400000 | 98.75 |
980121600000 | 99.12 |
980208000000 | 99.84 |
980294400000 | 99.1 |
980380800000 | 98.89 |
980467200000 | 99.57 |
980726400000 | 99.88 |
980812800000 | 101.4 |
980899200000 | 101.06 |
980985600000 | 102.86 |
981072000000 | 101.64 |
981331200000 | 102.54 |
981417600000 | 102.31 |
981504000000 | 102.14 |
981590400000 | 101.49 |
981676800000 | 101.59 |
981936000000 | 102.66 |
982022400000 | 102.57 |
982108800000 | 103.17 |
982195200000 | 102.43 |
982281600000 | 101.74 |
982540800000 | 102.09 |
982627200000 | 101.06 |
982713600000 | 101.78 |
982800000000 | 101.24 |
982886400000 | 101.45 |
983145600000 | 100.28 |
983232000000 | 100.98 |
983318400000 | 101.88 |
983404800000 | 102.57 |
983491200000 | 103.57 |
983750400000 | 103.57 |
983836800000 | 103.13 |
983923200000 | 102.87 |
984009600000 | 102.4 |
984096000000 | 102.32 |
984355200000 | 101.07 |
984441600000 | 98.34 |
984528000000 | 96.71 |
984614400000 | 97.04 |
984700800000 | 94.87 |
984960000000 | 95.78 |
985046400000 | 96.86 |
985132800000 | 95.13 |
985219200000 | 91.42 |
985305600000 | 93.58 |
985564800000 | 95.66 |
985651200000 | 97.74 |
985737600000 | 95.93 |
985824000000 | 95.68 |
985910400000 | 95.33 |
986169600000 | 95.39 |
986256000000 | 95.75 |
986342400000 | 96.51 |
986428800000 | 97.25 |
986515200000 | 97.18 |
986774400000 | 98.7 |
986860800000 | 98.97 |
986947200000 | 99.26 |
987033600000 | 99.5 |
987120000000 | 99.5 |
987379200000 | 99.5 |
987465600000 | 98.55 |
987552000000 | 99.97 |
987638400000 | 101.54 |
987724800000 | 102.21 |
987984000000 | 101.11 |
988070400000 | 101.01 |
988156800000 | 101.09 |
988243200000 | 100.45 |
988329600000 | 101.2 |
988588800000 | 101.38 |
988675200000 | 101.7 |
988761600000 | 101.84 |
988848000000 | 100.4 |
988934400000 | 101.9 |
989193600000 | 102.06 |
989280000000 | 101.49 |
989366400000 | 101.26 |
989452800000 | 102.62 |
989539200000 | 102.25 |
989798400000 | 101.14 |
989884800000 | 102.1 |
989971200000 | 103.17 |
990057600000 | 104.71 |
990144000000 | 105.36 |
990403200000 | 105.82 |
990489600000 | 104.77 |
990576000000 | 103.63 |
990662400000 | 103.63 |
990748800000 | 103.67 |
991008000000 | 103.61 |
991094400000 | 103.02 |
991180800000 | 103.18 |
991267200000 | 102.7 |
991353600000 | 102.86 |
991612800000 | 103.09 |
991699200000 | 104.16 |
991785600000 | 103.5 |
991872000000 | 103.3 |
991958400000 | 103.1 |
992217600000 | 101.67 |
992304000000 | 100.86 |
992390400000 | 101.58 |
992476800000 | 100.96 |
992563200000 | 100.89 |
992822400000 | 99.96 |
992908800000 | 99.48 |
992995200000 | 99.65 |
993081600000 | 100.07 |
993168000000 | 99.94 |
993427200000 | 100.58 |
993513600000 | 99.38 |
993600000000 | 99.86 |
993686400000 | 99.49 |
993772800000 | 100.04 |
994032000000 | 100.81 |
994118400000 | 99.97 |
994204800000 | 99.54 |
994291200000 | 98.61 |
994377600000 | 98.96 |
994636800000 | 98.62 |
994723200000 | 98.8 |
994809600000 | 98.54 |
994896000000 | 98.53 |
994982400000 | 98.8 |
995241600000 | 98.28 |
995328000000 | 97.68 |
995414400000 | 98.3 |
995500800000 | 99.18 |
995587200000 | 99.16 |
995846400000 | 98.55 |
995932800000 | 97.62 |
996019200000 | 96.76 |
996105600000 | 96.82 |
996192000000 | 97.63 |
996451200000 | 98.08 |
996537600000 | 99.21 |
996624000000 | 100.13 |
996710400000 | 100.11 |
996796800000 | 100 |
997056000000 | 99.74 |
997142400000 | 98.96 |
997228800000 | 98.63 |
997315200000 | 99.29 |
997401600000 | 99.12 |
997660800000 | 99.25 |
997747200000 | 100.44 |
997833600000 | 100.85 |
997920000000 | 100.99 |
998006400000 | 100.46 |
998265600000 | 100.32 |
998352000000 | 100.69 |
998438400000 | 101.3 |
998524800000 | 101.51 |
998611200000 | 101.98 |
998870400000 | 102.07 |
998956800000 | 101.86 |
999043200000 | 102.15 |
999129600000 | 101.98 |
999216000000 | 101.88 |
999475200000 | 101.23 |
999561600000 | 100.36 |
999648000000 | 100.61 |
999734400000 | 99.89 |
999820800000 | 98.99 |
1000080000000 | 97.22 |
1000166400000 | 94.07 |
1000252800000 | 93.53 |
1000339200000 | 94.9 |
1000425600000 | 92.23 |
1000684800000 | 91.74 |
1000771200000 | 90.63 |
1000857600000 | 89.33 |
1000944000000 | 85.99 |
1001030400000 | 81.57 |
1001289600000 | 83.69 |
1001376000000 | 86.03 |
1001462400000 | 87.35 |
1001548800000 | 87.88 |
1001635200000 | 89.21 |
1001894400000 | 89.3 |
1001980800000 | 88.99 |
1002067200000 | 90.12 |
1002153600000 | 91.8 |
1002240000000 | 91.5 |
1002499200000 | 90.4 |
1002585600000 | 89.71 |
1002672000000 | 91.16 |
1002758400000 | 92.25 |
1002844800000 | 93.48 |
1003104000000 | 92.75 |
1003190400000 | 93.43 |
1003276800000 | 94.01 |
1003363200000 | 92.83 |
1003449600000 | 90.98 |
1003708800000 | 90.31 |
1003795200000 | 91 |
1003881600000 | 91.55 |
1003968000000 | 91.39 |
1004054400000 | 92.52 |
1004313600000 | 92.63 |
1004400000000 | 91.19 |
1004486400000 | 91.64 |
1004572800000 | 91.46 |
1004659200000 | 92.04 |
1004918400000 | 92.63 |
1005004800000 | 93.01 |
1005091200000 | 93.16 |
1005177600000 | 94.21 |
1005264000000 | 94.22 |
1005523200000 | 93.05 |
1005609600000 | 93.91 |
1005696000000 | 95.02 |
1005782400000 | 94.79 |
1005868800000 | 95.29 |
1006128000000 | 94.85 |
1006214400000 | 94.76 |
1006300800000 | 94.23 |
1006387200000 | 94.31 |
1006473600000 | 94.35 |
1006732800000 | 95.2 |
1006819200000 | 94.98 |
1006905600000 | 95.27 |
1006992000000 | 94.61 |
1007078400000 | 94.89 |
1007337600000 | 94.54 |
1007424000000 | 94.84 |
1007510400000 | 95.7 |
1007596800000 | 97.17 |
1007683200000 | 96.74 |
1007942400000 | 95.71 |
1008028800000 | 95.74 |
1008115200000 | 95.6 |
1008201600000 | 94.2 |
1008288000000 | 94.96 |
1008547200000 | 96.24 |
1008633600000 | 96.15 |
1008720000000 | 95.65 |
1008806400000 | 95.19 |
1008892800000 | 95 |
1009411200000 | 96.48 |
1009497600000 | 96.84 |
1009756800000 | 96.74 |
1009843200000 | 96.74 |
1009929600000 | 96.92 |
1010016000000 | 98.25 |
1010102400000 | 99.25 |
1010361600000 | 98.66 |
1010448000000 | 98.24 |
1010534400000 | 98.11 |
1010620800000 | 97.65 |
1010707200000 | 98.01 |
1010966400000 | 97.2 |
1011052800000 | 97.13 |
1011139200000 | 96.17 |
1011225600000 | 96.34 |
1011312000000 | 96.83 |
1011571200000 | 96.65 |
1011657600000 | 96.19 |
1011744000000 | 96.19 |
1011830400000 | 96.81 |
1011916800000 | 95.2 |
1012176000000 | 95.88 |
1012262400000 | 94.94 |
1012348800000 | 94.44 |
1012435200000 | 95.24 |
1012521600000 | 96.1 |
1012780800000 | 96.32 |
1012867200000 | 95.11 |
1012953600000 | 94.54 |
1013040000000 | 95.13 |
1013126400000 | 95.69 |
1013385600000 | 96.68 |
1013472000000 | 97.67 |
1013558400000 | 97.82 |
1013644800000 | 98.11 |
1013731200000 | 97.99 |
1013990400000 | 97.08 |
1014076800000 | 96.65 |
1014163200000 | 95.49 |
1014249600000 | 95.57 |
1014336000000 | 95.98 |
1014595200000 | 96.8 |
1014681600000 | 97.57 |
1014768000000 | 98.84 |
1014854400000 | 97.88 |
1014940800000 | 98.91 |
1015200000000 | 101.42 |
1015286400000 | 101.52 |
1015372800000 | 101.54 |
1015459200000 | 103.68 |
1015545600000 | 103.43 |
1015804800000 | 103.62 |
1015891200000 | 102.87 |
1015977600000 | 103.38 |
1016064000000 | 103.77 |
1016150400000 | 104.18 |
1016409600000 | 104.77 |
1016496000000 | 104.74 |
1016582400000 | 104.66 |
1016668800000 | 104.61 |
1016755200000 | 104.54 |
1017014400000 | 104.07 |
1017100800000 | 104.29 |
1017187200000 | 104.09 |
1017273600000 | 104.84 |
1017360000000 | 104.84 |
1017619200000 | 104.84 |
1017705600000 | 106.01 |
1017792000000 | 106.25 |
1017878400000 | 105.65 |
1017964800000 | 106.32 |
1018224000000 | 104.81 |
1018310400000 | 105.76 |
1018396800000 | 107.09 |
1018483200000 | 106.48 |
1018569600000 | 106.84 |
1018828800000 | 107.33 |
1018915200000 | 108.92 |
1019001600000 | 109.78 |
1019088000000 | 109.36 |
1019174400000 | 109.88 |
1019433600000 | 109.78 |
1019520000000 | 109.56 |
1019606400000 | 109.73 |
1019692800000 | 108.74 |
1019779200000 | 109.39 |
1020038400000 | 109.28 |
1020124800000 | 109.76 |
1020211200000 | 109.99 |
1020297600000 | 109.98 |
1020384000000 | 111.53 |
1020643200000 | 111.18 |
1020729600000 | 110.66 |
1020816000000 | 111.25 |
1020902400000 | 110.84 |
1020988800000 | 110.82 |
1021248000000 | 111.58 |
1021334400000 | 111.01 |
1021420800000 | 111.23 |
1021507200000 | 111.3 |
1021593600000 | 111.57 |
1021852800000 | 111.26 |
1021939200000 | 110.9 |
1022025600000 | 110.39 |
1022112000000 | 110.52 |
1022198400000 | 110.55 |
1022457600000 | 110.34 |
1022544000000 | 110.41 |
1022630400000 | 110.66 |
1022716800000 | 110.46 |
1022803200000 | 109.81 |
1023062400000 | 110.19 |
1023148800000 | 109.32 |
1023235200000 | 108.37 |
1023321600000 | 108.73 |
1023408000000 | 107.94 |
1023667200000 | 107.89 |
1023753600000 | 108.73 |
1023840000000 | 107.45 |
1023926400000 | 106.18 |
1024012800000 | 103.15 |
1024272000000 | 105.69 |
1024358400000 | 106.15 |
1024444800000 | 104.79 |
1024531200000 | 103.21 |
1024617600000 | 104.08 |
1024876800000 | 102.93 |
1024963200000 | 104.5 |
1025049600000 | 103.98 |
1025136000000 | 103.52 |
1025222400000 | 105.79 |
1025481600000 | 106.1 |
1025568000000 | 104.01 |
1025654400000 | 102.1 |
1025740800000 | 102.59 |
1025827200000 | 104.68 |
1026086400000 | 106.28 |
1026172800000 | 106.04 |
1026259200000 | 104.27 |
1026345600000 | 101.24 |
1026432000000 | 100.55 |
1026691200000 | 97.66 |
1026777600000 | 97.11 |
1026864000000 | 98.79 |
1026950400000 | 100.61 |
1027036800000 | 98.25 |
1027296000000 | 95.27 |
1027382400000 | 92.91 |
1027468800000 | 91.8 |
1027555200000 | 94.93 |
1027641600000 | 93.18 |
1027900800000 | 95.32 |
1027987200000 | 96.16 |
1028073600000 | 96.38 |
1028160000000 | 93.43 |
1028246400000 | 94.82 |
1028505600000 | 92.6 |
1028592000000 | 93.59 |
1028678400000 | 93.73 |
1028764800000 | 95.45 |
1028851200000 | 96.16 |
1029110400000 | 95.94 |
1029196800000 | 97.01 |
1029283200000 | 96.28 |
1029369600000 | 97.59 |
1029456000000 | 97.75 |
1029715200000 | 99.2 |
1029801600000 | 98.06 |
1029888000000 | 98.99 |
1029974400000 | 99.47 |
1030060800000 | 98.86 |
1030320000000 | 98.94 |
1030406400000 | 101.23 |
1030492800000 | 98.84 |
1030579200000 | 98.27 |
1030665600000 | 98.91 |
1030924800000 | 98.22 |
1031011200000 | 97.09 |
1031097600000 | 97.79 |
1031184000000 | 97.29 |
1031270400000 | 98.21 |
1031529600000 | 97.45 |
1031616000000 | 99.44 |
1031702400000 | 100.37 |
1031788800000 | 98.38 |
1031875200000 | 96.25 |
1032134400000 | 95.94 |
1032220800000 | 95.29 |
1032307200000 | 93.19 |
1032393600000 | 92.71 |
1032480000000 | 92.75 |
1032739200000 | 89.84 |
1032825600000 | 87.85 |
1032912000000 | 89.48 |
1032998400000 | 92.28 |
1033084800000 | 92.96 |
1033344000000 | 90.43 |
1033430400000 | 90.88 |
1033516800000 | 92.49 |
1033603200000 | 92.5 |
1033689600000 | 90.69 |
1033948800000 | 89.74 |
1034035200000 | 88.44 |
1034121600000 | 88.82 |
1034208000000 | 88.77 |
1034294400000 | 92.87 |
1034553600000 | 91.49 |
1034640000000 | 95.41 |
1034726400000 | 94.8 |
1034812800000 | 96.41 |
1034899200000 | 96.28 |
1035158400000 | 97.21 |
1035244800000 | 97.34 |
1035331200000 | 95.3 |
1035417600000 | 97.79 |
1035504000000 | 97.1 |
1035763200000 | 98.56 |
1035849600000 | 95.61 |
1035936000000 | 96.5 |
1036022400000 | 97.61 |
1036108800000 | 96.45 |
1036368000000 | 99.71 |
1036454400000 | 100.64 |
1036540800000 | 99.86 |
1036627200000 | 100.43 |
1036713600000 | 99.89 |
1036972800000 | 98.95 |
1037059200000 | 100.15 |
1037145600000 | 98.4 |
1037232000000 | 98.66 |
1037318400000 | 99.6 |
1037577600000 | 100.41 |
1037664000000 | 99.67 |
1037750400000 | 99.12 |
1037836800000 | 101.43 |
1037923200000 | 101.89 |
1038182400000 | 100.05 |
1038268800000 | 98.17 |
1038355200000 | 100 |
1038441600000 | 101.56 |
1038528000000 | 102.01 |
1038787200000 | 102.06 |
1038873600000 | 100.96 |
1038960000000 | 100.47 |
1039046400000 | 99.82 |
1039132800000 | 99.89 |
1039392000000 | 98.44 |
1039478400000 | 97.31 |
1039564800000 | 98.88 |
1039651200000 | 98.15 |
1039737600000 | 97.86 |
1039996800000 | 99.84 |
1040083200000 | 99.15 |
1040169600000 | 97.48 |
1040256000000 | 97.4 |
1040342400000 | 98.31 |
1040601600000 | 97.99 |
1040688000000 | 98.18 |
1040774400000 | 98.18 |
1040860800000 | 98.18 |
1040947200000 | 96.74 |
1041206400000 | 98.63 |
1041292800000 | 99.57 |
1041379200000 | 99.57 |
1041465600000 | 101.06 |
1041552000000 | 101.62 |
1041811200000 | 101.55 |
1041897600000 | 100.22 |
1041984000000 | 99.63 |
1042070400000 | 99.94 |
1042156800000 | 100.78 |
1042416000000 | 100.17 |
1042502400000 | 100.59 |
1042588800000 | 99.3 |
1042675200000 | 99.85 |
1042761600000 | 98.68 |
1043020800000 | 98.17 |
1043107200000 | 97.63 |
1043193600000 | 96.07 |
1043280000000 | 95.66 |
1043366400000 | 96.12 |
1043625600000 | 92.84 |
1043712000000 | 92.75 |
1043798400000 | 91.92 |
1043884800000 | 94.05 |
1043971200000 | 93.64 |
1044230400000 | 95.87 |
1044316800000 | 94.06 |
1044403200000 | 95.58 |
1044489600000 | 94.05 |
1044576000000 | 93.39 |
1044835200000 | 92.68 |
1044921600000 | 93.42 |
1045008000000 | 92.11 |
1045094400000 | 92.5 |
1045180800000 | 92.03 |
1045440000000 | 93.14 |
1045526400000 | 93.68 |
1045612800000 | 93.22 |
1045699200000 | 92.44 |
1045785600000 | 92.5 |
1046044800000 | 92.52 |
1046131200000 | 88.72 |
1046217600000 | 88.47 |
1046304000000 | 88.14 |
1046390400000 | 90.04 |
1046649600000 | 91.13 |
1046736000000 | 89.76 |
1046822400000 | 89.06 |
1046908800000 | 88.75 |
1046995200000 | 87.25 |
1047254400000 | 86.28 |
1047340800000 | 86.69 |
1047427200000 | 84.28 |
1047513600000 | 87.68 |
1047600000000 | 89.38 |
1047859200000 | 90.82 |
1047945600000 | 91.95 |
1048032000000 | 92.75 |
1048118400000 | 92.41 |
1048204800000 | 94.59 |
1048464000000 | 91.64 |
1048550400000 | 92.25 |
1048636800000 | 92.33 |
1048723200000 | 91.01 |
1048809600000 | 91.35 |
1049068800000 | 89.37 |
1049155200000 | 90.13 |
1049241600000 | 92.75 |
1049328000000 | 93.2 |
1049414400000 | 94.65 |
1049673600000 | 97.85 |
1049760000000 | 96.64 |
1049846400000 | 97.21 |
1049932800000 | 95.94 |
1050019200000 | 97.41 |
1050278400000 | 98.36 |
1050364800000 | 100.76 |
1050451200000 | 100.76 |
1050537600000 | 101.14 |
1050624000000 | 101.14 |
1050883200000 | 101.14 |
1050969600000 | 102.93 |
1051056000000 | 104.51 |
1051142400000 | 103.59 |
1051228800000 | 101.94 |
1051488000000 | 104.34 |
1051574400000 | 105.09 |
1051660800000 | 106.36 |
1051747200000 | 106.54 |
1051833600000 | 107.07 |
1052092800000 | 108.86 |
1052179200000 | 111.75 |
1052265600000 | 110.19 |
1052352000000 | 108.41 |
1052438400000 | 109.74 |
1052697600000 | 110.42 |
1052784000000 | 110.08 |
1052870400000 | 110.6 |
1052956800000 | 111.19 |
1053043200000 | 113.03 |
1053302400000 | 110.05 |
1053388800000 | 110.91 |
1053475200000 | 109.33 |
1053561600000 | 110.77 |
1053648000000 | 111.75 |
1053907200000 | 111.95 |
1053993600000 | 112.44 |
1054080000000 | 113.81 |
1054166400000 | 115.54 |
1054252800000 | 116.45 |
1054512000000 | 118.15 |
1054598400000 | 116.63 |
1054684800000 | 117.23 |
1054771200000 | 118.77 |
1054857600000 | 120.11 |
1055116800000 | 119.52 |
1055203200000 | 118.71 |
1055289600000 | 121.02 |
1055376000000 | 121.83 |
1055462400000 | 121.29 |
1055721600000 | 123.42 |
1055808000000 | 124.49 |
1055894400000 | 123.64 |
1055980800000 | 122.21 |
1056067200000 | 120.95 |
1056326400000 | 118.65 |
1056412800000 | 117.31 |
1056499200000 | 120.21 |
1056585600000 | 118.12 |
1056672000000 | 117.83 |
1056931200000 | 117.48 |
1057017600000 | 115.91 |
1057104000000 | 117.34 |
1057190400000 | 117.4 |
1057276800000 | 117.23 |
1057536000000 | 118.07 |
1057622400000 | 117.55 |
1057708800000 | 117.61 |
1057795200000 | 117.29 |
1057881600000 | 118.07 |
1058140800000 | 119.24 |
1058227200000 | 117.67 |
1058313600000 | 117.22 |
1058400000000 | 116.12 |
1058486400000 | 116.94 |
1058745600000 | 117.08 |
1058832000000 | 117.12 |
1058918400000 | 118.2 |
1059004800000 | 119.56 |
1059091200000 | 120.13 |
1059350400000 | 120.44 |
1059436800000 | 120.36 |
1059523200000 | 120.24 |
1059609600000 | 119.8 |
1059696000000 | 119.08 |
1059955200000 | 119.21 |
1060041600000 | 119.58 |
1060128000000 | 118.19 |
1060214400000 | 119.28 |
1060300800000 | 119.52 |
1060560000000 | 120.38 |
1060646400000 | 120.21 |
1060732800000 | 120.96 |
1060819200000 | 121.72 |
1060905600000 | 122.05 |
1061164800000 | 122.22 |
1061251200000 | 122.48 |
1061337600000 | 122.49 |
1061424000000 | 121.34 |
1061510400000 | 121.58 |
1061769600000 | 120.9 |
1061856000000 | 119.73 |
1061942400000 | 120.32 |
1062028800000 | 120.27 |
1062115200000 | 118.98 |
1062374400000 | 119.96 |
1062460800000 | 119.72 |
1062547200000 | 120.71 |
1062633600000 | 120.78 |
1062720000000 | 121.67 |
1062979200000 | 121.34 |
1063065600000 | 121.18 |
1063152000000 | 120.49 |
1063238400000 | 120.62 |
1063324800000 | 121.33 |
1063584000000 | 121.53 |
1063670400000 | 120.97 |
1063756800000 | 122.48 |
1063843200000 | 123.31 |
1063929600000 | 124.16 |
1064188800000 | 124.57 |
1064275200000 | 123.99 |
1064361600000 | 124.49 |
1064448000000 | 123.04 |
1064534400000 | 121.89 |
1064793600000 | 122.56 |
1064880000000 | 120.88 |
1064966400000 | 122.39 |
1065052800000 | 123.59 |
1065139200000 | 124.57 |
1065398400000 | 126.46 |
1065484800000 | 126.22 |
1065571200000 | 126.73 |
1065657600000 | 127.16 |
1065744000000 | 127.21 |
1066003200000 | 128.62 |
1066089600000 | 128.4 |
1066176000000 | 129.55 |
1066262400000 | 130.07 |
1066348800000 | 129.82 |
1066608000000 | 129.82 |
1066694400000 | 129.91 |
1066780800000 | 129.34 |
1066867200000 | 128 |
1066953600000 | 128.58 |
1067212800000 | 129.08 |
1067299200000 | 129.51 |
1067385600000 | 130.58 |
1067472000000 | 131.26 |
1067558400000 | 131.48 |
1067817600000 | 131.61 |
1067904000000 | 131.46 |
1067990400000 | 131.17 |
1068076800000 | 130.69 |
1068163200000 | 131.95 |
1068422400000 | 131.6 |
1068508800000 | 131.11 |
1068595200000 | 132.4 |
1068681600000 | 133.11 |
1068768000000 | 133.26 |
1069027200000 | 131.8 |
1069113600000 | 132.75 |
1069200000000 | 133.25 |
1069286400000 | 132.78 |
1069372800000 | 132.75 |
1069632000000 | 133.29 |
1069718400000 | 133.97 |
1069804800000 | 135.63 |
1069891200000 | 135.52 |
1069977600000 | 135.57 |
1070236800000 | 137.13 |
1070323200000 | 137.45 |
1070409600000 | 137.7 |
1070496000000 | 136.84 |
1070582400000 | 136.7 |
1070841600000 | 137.19 |
1070928000000 | 138.64 |
1071014400000 | 137.4 |
1071100800000 | 137.35 |
1071187200000 | 138.09 |
1071446400000 | 138.31 |
1071532800000 | 137.49 |
1071619200000 | 138.32 |
1071705600000 | 139.42 |
1071792000000 | 139.83 |
1072051200000 | 140.01 |
1072137600000 | 141.11 |
1072224000000 | 141.92 |
1072656000000 | 142.41 |
1072742400000 | 143.79 |
1072828800000 | 144.83 |
1072915200000 | 144.83 |
1073001600000 | 145.42 |
1073260800000 | 147.25 |
1073347200000 | 148.04 |
1073433600000 | 147.37 |
1073520000000 | 149.18 |
1073606400000 | 150.22 |
1073865600000 | 149.88 |
1073952000000 | 149.79 |
1074038400000 | 150.88 |
1074124800000 | 150.32 |
1074211200000 | 149.39 |
1074470400000 | 148.94 |
1074556800000 | 150.48 |
1074643200000 | 151.85 |
1074729600000 | 152.21 |
1074816000000 | 150.85 |
1075075200000 | 149.12 |
1075161600000 | 149.23 |
1075248000000 | 150.84 |
1075334400000 | 147.82 |
1075420800000 | 148.14 |
1075680000000 | 148.08 |
1075766400000 | 149.48 |
1075852800000 | 148.55 |
1075939200000 | 149.15 |
1076025600000 | 150.91 |
1076284800000 | 152.83 |
1076371200000 | 153.01 |
1076457600000 | 153.55 |
1076544000000 | 156.2 |
1076630400000 | 156.14 |
1076889600000 | 156.87 |
1076976000000 | 159.45 |
1077062400000 | 159.76 |
1077148800000 | 160.47 |
1077235200000 | 158.13 |
1077494400000 | 157.74 |
1077580800000 | 157.6 |
1077667200000 | 157.78 |
1077753600000 | 155.19 |
1077840000000 | 154.72 |
1078099200000 | 157.69 |
1078185600000 | 156.79 |
1078272000000 | 154.57 |
1078358400000 | 155.81 |
1078444800000 | 157.55 |
1078704000000 | 158.1 |
1078790400000 | 156.99 |
1078876800000 | 153 |
1078963200000 | 148.95 |
1079049600000 | 149.25 |
1079308800000 | 147.57 |
1079395200000 | 149.18 |
1079481600000 | 151.08 |
1079568000000 | 151.48 |
1079654400000 | 152.21 |
1079913600000 | 150.15 |
1080000000000 | 150.46 |
1080086400000 | 149.02 |
1080172800000 | 149.8 |
1080259200000 | 148.81 |
1080518400000 | 151.31 |
1080604800000 | 151.48 |
1080691200000 | 152.82 |
1080777600000 | 155.27 |
1080864000000 | 155.12 |
1081123200000 | 154.41 |
1081209600000 | 154.8 |
1081296000000 | 156.13 |
1081382400000 | 155.8 |
1081814400000 | 154.93 |
1081900800000 | 152.76 |
1081987200000 | 152.34 |
1082073600000 | 155.03 |
1082332800000 | 155.75 |
1082419200000 | 155.51 |
1082505600000 | 153.85 |
1082592000000 | 154.63 |
1082678400000 | 154.7 |
1082937600000 | 155.94 |
1083024000000 | 156.16 |
1083110400000 | 154.06 |
1083196800000 | 153.97 |
1083283200000 | 153.54 |
1083542400000 | 154.01 |
1083628800000 | 156.12 |
1083715200000 | 157.22 |
1083801600000 | 154.4 |
1083888000000 | 152.27 |
1084147200000 | 147.65 |
1084233600000 | 148.78 |
1084320000000 | 148.87 |
1084406400000 | 150.03 |
1084492800000 | 149.38 |
1084752000000 | 149.38 |
1084838400000 | 149.7 |
1084924800000 | 152.52 |
1085011200000 | 150.38 |
1085097600000 | 151.63 |
1085356800000 | 152.16 |
1085443200000 | 153.18 |
1085529600000 | 154.86 |
1085616000000 | 158.57 |
1085702400000 | 158.1 |
1085961600000 | 158.18 |
1086048000000 | 157.8 |
1086134400000 | 159.12 |
1086220800000 | 159.55 |
1086307200000 | 160.4 |
1086566400000 | 162.3 |
1086652800000 | 161.88 |
1086739200000 | 159.76 |
1086825600000 | 160.58 |
1086912000000 | 159.54 |
1087171200000 | 158.14 |
1087257600000 | 159.33 |
1087344000000 | 159.92 |
1087430400000 | 160.47 |
1087516800000 | 161.97 |
1087776000000 | 162.15 |
1087862400000 | 160.71 |
1087948800000 | 161.52 |
1088035200000 | 161.98 |
1088121600000 | 161.9 |
1088380800000 | 163.49 |
1088467200000 | 161.6 |
1088553600000 | 161.65 |
1088640000000 | 160.38 |
1088726400000 | 161.03 |
1088985600000 | 160.74 |
1089072000000 | 160.5 |
1089158400000 | 161.28 |
1089244800000 | 161.98 |
1089331200000 | 161.86 |
1089590400000 | 161.79 |
1089676800000 | 161.3 |
1089763200000 | 161.4 |
1089849600000 | 160.09 |
1089936000000 | 161.85 |
1090195200000 | 161.33 |
1090281600000 | 160.01 |
1090368000000 | 158.94 |
1090454400000 | 157.87 |
1090540800000 | 157.33 |
1090800000000 | 156.3 |
1090886400000 | 156.41 |
1090972800000 | 157.02 |
1091059200000 | 158.15 |
1091145600000 | 158.4 |
1091404800000 | 158.24 |
1091491200000 | 158.96 |
1091577600000 | 157.87 |
1091664000000 | 158.31 |
1091750400000 | 158.28 |
1092009600000 | 156.6 |
1092096000000 | 158.39 |
1092182400000 | 156.56 |
1092268800000 | 156.88 |
1092355200000 | 158.29 |
1092614400000 | 159.15 |
1092700800000 | 159.03 |
1092787200000 | 159.02 |
1092873600000 | 160.04 |
1092960000000 | 159.11 |
1093219200000 | 159.76 |
1093305600000 | 158.29 |
1093392000000 | 158.83 |
1093478400000 | 159.52 |
1093564800000 | 160.37 |
1093824000000 | 160.33 |
1093910400000 | 160.71 |
1093996800000 | 161.83 |
1094083200000 | 161.96 |
1094169600000 | 161.78 |
1094428800000 | 162.44 |
1094515200000 | 162.13 |
1094601600000 | 162.71 |
1094688000000 | 162.53 |
1094774400000 | 164.34 |
1095033600000 | 164.68 |
1095120000000 | 164.8 |
1095206400000 | 162.17 |
1095292800000 | 163.03 |
1095379200000 | 164.02 |
1095638400000 | 162.79 |
1095724800000 | 164.05 |
1095811200000 | 163.92 |
1095897600000 | 163.02 |
1095984000000 | 163.64 |
1096243200000 | 163.58 |
1096329600000 | 164.53 |
1096416000000 | 165.28 |
1096502400000 | 165.64 |
1096588800000 | 166.86 |
1096848000000 | 167.36 |
1096934400000 | 166.8 |
1097020800000 | 165.85 |
1097107200000 | 166.23 |
1097193600000 | 167.41 |
1097452800000 | 167.67 |
1097539200000 | 165.58 |
1097625600000 | 165.54 |
1097712000000 | 165.88 |
1097798400000 | 167.47 |
1098057600000 | 167.1 |
1098144000000 | 168.44 |
1098230400000 | 167.88 |
1098316800000 | 168.9 |
1098403200000 | 169.27 |
1098662400000 | 168.75 |
1098748800000 | 169.8 |
1098835200000 | 171.21 |
1098921600000 | 171.45 |
1099008000000 | 170.7 |
1099267200000 | 172.17 |
1099353600000 | 173.76 |
1099440000000 | 175.57 |
1099526400000 | 175.65 |
1099612800000 | 177.18 |
1099872000000 | 177.19 |
1099958400000 | 177.1 |
1100044800000 | 176.8 |
1100131200000 | 177.91 |
1100217600000 | 179.06 |
1100476800000 | 178.91 |
1100563200000 | 178.59 |
1100649600000 | 180.41 |
1100736000000 | 180.39 |
1100822400000 | 180.51 |
1101081600000 | 180.27 |
1101168000000 | 181.57 |
1101254400000 | 182.34 |
1101340800000 | 184.05 |
1101427200000 | 184.65 |
1101686400000 | 184.9 |
1101772800000 | 185.03 |
1101859200000 | 186.92 |
1101945600000 | 188.03 |
1102032000000 | 189.44 |
1102291200000 | 189.36 |
1102377600000 | 190.42 |
1102464000000 | 188.2 |
1102550400000 | 186.25 |
1102636800000 | 186.45 |
1102896000000 | 188.73 |
1102982400000 | 189 |
1103068800000 | 191.94 |
1103155200000 | 191.94 |
1103241600000 | 191.19 |
1103500800000 | 194.5 |
1103587200000 | 192.78 |
1103673600000 | 193.21 |
1103760000000 | 194.61 |
1103846400000 | 195.5 |
1104105600000 | 196.33 |
1104192000000 | 195.79 |
1104278400000 | 195.28 |
1104364800000 | 196.41 |
1104451200000 | 196.05 |
1104710400000 | 194.8 |
1104796800000 | 194.07 |
1104883200000 | 192.83 |
1104969600000 | 192.1 |
1105056000000 | 191.77 |
1105315200000 | 192.35 |
1105401600000 | 191.9 |
1105488000000 | 192.63 |
1105574400000 | 192.21 |
1105660800000 | 191.88 |
1105920000000 | 192.45 |
1106006400000 | 192.34 |
1106092800000 | 193.43 |
1106179200000 | 191.93 |
1106265600000 | 192.12 |
1106524800000 | 193.19 |
1106611200000 | 193.14 |
1106697600000 | 194.47 |
1106784000000 | 195.17 |
1106870400000 | 194.46 |
1107129600000 | 196.44 |
1107216000000 | 198.18 |
1107302400000 | 199.22 |
1107388800000 | 198.15 |
1107475200000 | 200.81 |
1107734400000 | 200.77 |
1107820800000 | 200.96 |
1107907200000 | 199.89 |
1107993600000 | 201.53 |
1108080000000 | 203.34 |
1108339200000 | 205.31 |
1108425600000 | 205.68 |
1108512000000 | 204.17 |
1108598400000 | 205.79 |
1108684800000 | 206.25 |
1108944000000 | 205.59 |
1109030400000 | 206.21 |
1109116800000 | 204.73 |
1109203200000 | 204.11 |
1109289600000 | 207.29 |
1109548800000 | 207.84 |
1109635200000 | 208.86 |
1109721600000 | 206.66 |
1109808000000 | 206.79 |
1109894400000 | 209.9 |
1110153600000 | 208.81 |
1110240000000 | 209.89 |
1110326400000 | 208.93 |
1110412800000 | 207.68 |
1110499200000 | 209.22 |
1110758400000 | 207.85 |
1110844800000 | 208.8 |
1110931200000 | 208.86 |
1111017600000 | 208.07 |
1111104000000 | 207.04 |
1111363200000 | 205.31 |
1111449600000 | 206.01 |
1111536000000 | 202.27 |
1111622400000 | 202.93 |
1111708800000 | 202.93 |
1111968000000 | 202.93 |
1112054400000 | 202.54 |
1112140800000 | 202.62 |
1112227200000 | 203.77 |
1112313600000 | 204.41 |
1112572800000 | 201.71 |
1112659200000 | 204.17 |
1112745600000 | 204.84 |
1112832000000 | 206.21 |
1112918400000 | 205.37 |
1113177600000 | 207.14 |
1113264000000 | 205.93 |
1113350400000 | 206.86 |
1113436800000 | 204.61 |
1113523200000 | 203.28 |
1113782400000 | 200.91 |
1113868800000 | 202.29 |
1113955200000 | 202.32 |
1114041600000 | 202.63 |
1114128000000 | 204.21 |
1114387200000 | 203.64 |
1114473600000 | 201.78 |
1114560000000 | 199.36 |
1114646400000 | 197.35 |
1114732800000 | 197.68 |
1114992000000 | 197.31 |
1115078400000 | 198.69 |
1115164800000 | 199.89 |
1115251200000 | 200.93 |
1115337600000 | 200.13 |
1115596800000 | 199.39 |
1115683200000 | 198.93 |
1115769600000 | 197.57 |
1115856000000 | 197.48 |
1115942400000 | 196.3 |
1116201600000 | 195.08 |
1116288000000 | 195.54 |
1116374400000 | 197.92 |
1116460800000 | 198.64 |
1116547200000 | 197.62 |
1116806400000 | 199.34 |
1116892800000 | 199.54 |
1116979200000 | 199.51 |
1117065600000 | 199.18 |
1117152000000 | 199.64 |
1117411200000 | 199.6 |
1117497600000 | 197.3 |
1117584000000 | 198.04 |
1117670400000 | 197.87 |
1117756800000 | 197.6 |
1118016000000 | 197.23 |
1118102400000 | 199.31 |
1118188800000 | 199.67 |
1118275200000 | 196.98 |
1118361600000 | 197.34 |
1118620800000 | 196.57 |
1118707200000 | 198.02 |
1118793600000 | 198.33 |
1118880000000 | 199.58 |
1118966400000 | 201.65 |
1119225600000 | 201.08 |
1119312000000 | 201.66 |
1119398400000 | 202.52 |
1119484800000 | 203.05 |
1119571200000 | 201.12 |
1119830400000 | 199.91 |
1119916800000 | 200.68 |
1120003200000 | 200.4 |
1120089600000 | 200.88 |
1120176000000 | 200.52 |
1120435200000 | 199.24 |
1120521600000 | 197.96 |
1120608000000 | 199.62 |
1120694400000 | 195.17 |
1120780800000 | 197.08 |
1121040000000 | 200.7 |
1121126400000 | 202.61 |
1121212800000 | 201.49 |
1121299200000 | 202.16 |
1121385600000 | 201.16 |
1121644800000 | 200.39 |
1121731200000 | 199.19 |
1121817600000 | 199.43 |
1121904000000 | 203.03 |
1121990400000 | 203.43 |
1122249600000 | 203.3 |
1122336000000 | 203.11 |
1122422400000 | 203.79 |
1122508800000 | 205.2 |
1122595200000 | 206.39 |
1122854400000 | 207.35 |
1122940800000 | 208.2 |
1123027200000 | 209.75 |
1123113600000 | 209.52 |
1123200000000 | 208.52 |
1123459200000 | 210.15 |
1123545600000 | 209.85 |
1123632000000 | 213.18 |
1123718400000 | 213.17 |
1123804800000 | 212.92 |
1124064000000 | 211.85 |
1124150400000 | 211.46 |
1124236800000 | 211.08 |
1124323200000 | 208.83 |
1124409600000 | 209.88 |
1124668800000 | 211.52 |
1124755200000 | 210.77 |
1124841600000 | 210.89 |
1124928000000 | 210.39 |
1125014400000 | 210.52 |
1125273600000 | 209.74 |
1125360000000 | 207.58 |
1125446400000 | 211.08 |
1125532800000 | 215.53 |
1125619200000 | 218.03 |
1125878400000 | 218.84 |
1125964800000 | 220.22 |
1126051200000 | 220.69 |
1126137600000 | 219.6 |
1126224000000 | 220.3 |
1126483200000 | 217.82 |
1126569600000 | 216.66 |
1126656000000 | 217.66 |
1126742400000 | 215.35 |
1126828800000 | 216.38 |
1127088000000 | 216.23 |
1127174400000 | 216.07 |
1127260800000 | 215.28 |
1127347200000 | 212.61 |
1127433600000 | 211.6 |
1127692800000 | 212.26 |
1127779200000 | 211.21 |
1127865600000 | 212.14 |
1127952000000 | 211.37 |
1128038400000 | 212.51 |
1128297600000 | 211.96 |
1128384000000 | 212.95 |
1128470400000 | 211.38 |
1128556800000 | 210.61 |
1128643200000 | 208.72 |
1128902400000 | 208.28 |
1128988800000 | 208.44 |
1129075200000 | 207.27 |
1129161600000 | 203.86 |
1129248000000 | 205.97 |
1129507200000 | 205.27 |
1129593600000 | 203.23 |
1129680000000 | 200.99 |
1129766400000 | 202.13 |
1129852800000 | 201.63 |
1130112000000 | 203.03 |
1130198400000 | 204.71 |
1130284800000 | 204.81 |
1130371200000 | 203.14 |
1130457600000 | 202.45 |
1130716800000 | 205.1 |
1130803200000 | 205.88 |
1130889600000 | 209.52 |
1130976000000 | 212.01 |
1131062400000 | 208.46 |
1131321600000 | 209.5 |
1131408000000 | 208.54 |
1131494400000 | 208.33 |
1131580800000 | 208.89 |
1131667200000 | 209.62 |
1131926400000 | 209.66 |
1132012800000 | 208.53 |
1132099200000 | 206.62 |
1132185600000 | 208.56 |
1132272000000 | 209.06 |
1132531200000 | 210.85 |
1132617600000 | 210.56 |
1132704000000 | 213.19 |
1132790400000 | 213.28 |
1132876800000 | 213 |
1133136000000 | 212.64 |
1133222400000 | 213 |
1133308800000 | 212.89 |
1133395200000 | 214.29 |
1133481600000 | 215.63 |
1133740800000 | 216.67 |
1133827200000 | 217.68 |
1133913600000 | 217.28 |
1134000000000 | 219.14 |
1134086400000 | 219.99 |
1134345600000 | 222.71 |
1134432000000 | 222.5 |
1134518400000 | 223.28 |
1134604800000 | 222.36 |
1134691200000 | 225.29 |
1134950400000 | 224.77 |
1135036800000 | 224.56 |
1135123200000 | 224.08 |
1135209600000 | 224.46 |
1135296000000 | 225.06 |
1135555200000 | 225.06 |
1135641600000 | 225.25 |
1135728000000 | 225.92 |
1135814400000 | 226.59 |
1135900800000 | 224.74 |
1136160000000 | 225.2 |
1136246400000 | 230.18 |
1136332800000 | 234.59 |
1136419200000 | 232.18 |
1136505600000 | 234.93 |
1136764800000 | 233.91 |
1136851200000 | 232.14 |
1136937600000 | 233.93 |
1137024000000 | 233.91 |
1137110400000 | 234.09 |
1137369600000 | 234.72 |
1137456000000 | 232 |
1137542400000 | 231.47 |
1137628800000 | 234.67 |
1137715200000 | 234.73 |
1137974400000 | 237.12 |
1138060800000 | 236.74 |
1138147200000 | 240.77 |
1138233600000 | 242.42 |
1138320000000 | 243.07 |
1138579200000 | 241.56 |
1138665600000 | 241.74 |
1138752000000 | 244.83 |
1138838400000 | 243 |
1138924800000 | 241.83 |
1139184000000 | 241.54 |
1139270400000 | 240.19 |
1139356800000 | 239.47 |
1139443200000 | 242.25 |
1139529600000 | 241.5 |
1139788800000 | 242.54 |
1139875200000 | 240.64 |
1139961600000 | 242.54 |
1140048000000 | 242.41 |
1140134400000 | 246.11 |
1140393600000 | 247.12 |
1140480000000 | 247.92 |
1140566400000 | 249.62 |
1140652800000 | 250.38 |
1140739200000 | 250.13 |
1140998400000 | 250.68 |
1141084800000 | 249.31 |
1141171200000 | 251.37 |
1141257600000 | 250.67 |
1141344000000 | 250.64 |
1141603200000 | 252.93 |
1141689600000 | 248.57 |
1141776000000 | 246.77 |
1141862400000 | 248.71 |
1141948800000 | 249.78 |
1142208000000 | 252.95 |
1142294400000 | 256.04 |
1142380800000 | 257.75 |
1142467200000 | 262.21 |
1142553600000 | 262.35 |
1142812800000 | 262.94 |
1142899200000 | 262.8 |
1142985600000 | 262.11 |
1143072000000 | 260.1 |
1143158400000 | 261.6 |
1143417600000 | 260.44 |
1143504000000 | 258.86 |
1143590400000 | 257.76 |
1143676800000 | 262.31 |
1143763200000 | 260.26 |
1144022400000 | 262.23 |
1144108800000 | 264.56 |
1144195200000 | 266.47 |
1144281600000 | 265.42 |
1144368000000 | 261.66 |
1144627200000 | 262.55 |
1144713600000 | 259.11 |
1144800000000 | 258.77 |
1144886400000 | 259.04 |
1144972800000 | 259.04 |
1145232000000 | 259.04 |
1145318400000 | 262.44 |
1145404800000 | 266.65 |
1145491200000 | 267.47 |
1145577600000 | 269.06 |
1145836800000 | 269.9 |
1145923200000 | 270.46 |
1146009600000 | 272.86 |
1146096000000 | 274.44 |
1146182400000 | 274.03 |
1146441600000 | 275.09 |
1146528000000 | 277.34 |
1146614400000 | 274.89 |
1146700800000 | 277.82 |
1146787200000 | 281.58 |
1147046400000 | 281.95 |
1147132800000 | 284.27 |
1147219200000 | 284.78 |
1147305600000 | 283.54 |
1147392000000 | 279.58 |
1147651200000 | 275.46 |
1147737600000 | 276.15 |
1147824000000 | 268.7 |
1147910400000 | 266.76 |
1147996800000 | 264.96 |
1148256000000 | 261.03 |
1148342400000 | 267.52 |
1148428800000 | 262.51 |
1148515200000 | 265.07 |
1148601600000 | 269.05 |
1148860800000 | 269.41 |
1148947200000 | 267.09 |
1149033600000 | 268.94 |
1149120000000 | 270.39 |
1149206400000 | 274.32 |
1149465600000 | 273.02 |
1149552000000 | 266.65 |
1149638400000 | 267.71 |
1149724800000 | 259.31 |
1149811200000 | 263.67 |
1150070400000 | 259.7 |
1150156800000 | 253.26 |
1150243200000 | 255.34 |
1150329600000 | 259.63 |
1150416000000 | 257.69 |
1150675200000 | 257.82 |
1150761600000 | 258.68 |
1150848000000 | 260.07 |
1150934400000 | 259.95 |
1151020800000 | 258.57 |
1151280000000 | 258.52 |
1151366400000 | 257.9 |
1151452800000 | 257.73 |
1151539200000 | 262.36 |
1151625600000 | 270.35 |
1151884800000 | 271.87 |
1151971200000 | 272.54 |
1152057600000 | 267.87 |
1152144000000 | 269.89 |
1152230400000 | 271.27 |
1152489600000 | 270.24 |
1152576000000 | 268.72 |
1152662400000 | 267.71 |
1152748800000 | 264.54 |
1152835200000 | 260.08 |
1153094400000 | 257.16 |
1153180800000 | 257.5 |
1153267200000 | 264.61 |
1153353600000 | 267.16 |
1153440000000 | 266.04 |
1153699200000 | 269.25 |
1153785600000 | 270.04 |
1153872000000 | 271.26 |
1153958400000 | 276.97 |
1154044800000 | 279.33 |
1154304000000 | 278.27 |
1154390400000 | 276.74 |
1154476800000 | 280.45 |
1154563200000 | 277.63 |
1154649600000 | 283.4 |
1154908800000 | 280.4 |
1154995200000 | 280.33 |
1155081600000 | 282.49 |
1155168000000 | 278.88 |
1155254400000 | 280.12 |
1155513600000 | 281.6 |
1155600000000 | 284.22 |
1155686400000 | 286.29 |
1155772800000 | 286.2 |
1155859200000 | 284.4 |
1156118400000 | 286.93 |
1156204800000 | 285.45 |
1156291200000 | 284.55 |
1156377600000 | 285.55 |
1156464000000 | 284.94 |
1156723200000 | 286.93 |
1156809600000 | 287.62 |
1156896000000 | 291.14 |
1156982400000 | 289.51 |
1157068800000 | 291.71 |
1157328000000 | 293.95 |
1157414400000 | 291.49 |
1157500800000 | 287.67 |
1157587200000 | 285.23 |
1157673600000 | 285.33 |
1157932800000 | 285.19 |
1158019200000 | 289.41 |
1158105600000 | 290.22 |
1158192000000 | 292.84 |
1158278400000 | 292.22 |
1158537600000 | 292.1 |
1158624000000 | 291.09 |
1158710400000 | 293.09 |
1158796800000 | 296.05 |
1158883200000 | 294.88 |
1159142400000 | 293.88 |
1159228800000 | 296.45 |
1159315200000 | 298.24 |
1159401600000 | 297.17 |
1159488000000 | 296.27 |
1159747200000 | 299.02 |
1159833600000 | 298.41 |
1159920000000 | 301.14 |
1160006400000 | 302.51 |
1160092800000 | 302.6 |
1160352000000 | 301.63 |
1160438400000 | 302.26 |
1160524800000 | 303.27 |
1160611200000 | 305.41 |
1160697600000 | 305.81 |
1160956800000 | 306.23 |
1161043200000 | 302.58 |
1161129600000 | 305.34 |
1161216000000 | 306.27 |
1161302400000 | 308.15 |
1161561600000 | 306.79 |
1161648000000 | 307.53 |
1161734400000 | 309.82 |
1161820800000 | 312.16 |
1161907200000 | 313.1 |
1162166400000 | 311.77 |
1162252800000 | 313.81 |
1162339200000 | 313.7 |
1162425600000 | 313.71 |
1162512000000 | 312.09 |
1162771200000 | 315.55 |
1162857600000 | 318.1 |
1162944000000 | 318.74 |
1163030400000 | 319.84 |
1163116800000 | 323.72 |
1163376000000 | 323.89 |
1163462400000 | 322.36 |
1163548800000 | 325.3 |
1163635200000 | 327.54 |
1163721600000 | 325.5 |
1163980800000 | 326.48 |
1164067200000 | 327.23 |
1164153600000 | 328.01 |
1164240000000 | 328.02 |
1164326400000 | 330.17 |
1164585600000 | 327.25 |
1164672000000 | 327.08 |
1164758400000 | 332.33 |
1164844800000 | 334.74 |
1164931200000 | 336.24 |
1165190400000 | 338.14 |
1165276800000 | 339.24 |
1165363200000 | 338.43 |
1165449600000 | 341.4 |
1165536000000 | 342.15 |
1165795200000 | 341.81 |
1165881600000 | 343.19 |
1165968000000 | 345.95 |
1166054400000 | 345.82 |
1166140800000 | 345.19 |
1166400000000 | 343.5 |
1166486400000 | 344.36 |
1166572800000 | 345.53 |
1166659200000 | 344.33 |
1166745600000 | 343.27 |
1167004800000 | 343.27 |
1167091200000 | 343.27 |
1167177600000 | 346.14 |
1167264000000 | 346.99 |
1167350400000 | 346.02 |
1167609600000 | 346.02 |
1167696000000 | 354.49 |
1167782400000 | 351.03 |
1167868800000 | 346.88 |
1167955200000 | 341.7 |
1168214400000 | 341.87 |
1168300800000 | 343.88 |
1168387200000 | 340.94 |
1168473600000 | 346.26 |
1168560000000 | 349.93 |
1168819200000 | 352.52 |
1168905600000 | 349.26 |
1168992000000 | 350.59 |
1169078400000 | 351.11 |
1169164800000 | 352.43 |
1169424000000 | 351.43 |
1169510400000 | 353.39 |
1169596800000 | 354.9 |
1169683200000 | 354.44 |
1169769600000 | 350.22 |
1170028800000 | 351.46 |
1170115200000 | 352.29 |
1170201600000 | 350.61 |
1170288000000 | 356.8 |
1170374400000 | 358.56 |
1170633600000 | 357.43 |
1170720000000 | 361.16 |
1170806400000 | 364.01 |
1170892800000 | 360.67 |
1170979200000 | 361.16 |
1171238400000 | 359.01 |
1171324800000 | 359.81 |
1171411200000 | 366.62 |
1171497600000 | 366.19 |
1171584000000 | 365.72 |
1171843200000 | 366.56 |
1171929600000 | 366.31 |
1172016000000 | 363.08 |
1172102400000 | 363.42 |
1172188800000 | 365.86 |
1172448000000 | 367.16 |
1172534400000 | 357.66 |
1172620800000 | 351.07 |
1172707200000 | 347.47 |
1172793600000 | 346.06 |
1173052800000 | 339.41 |
1173139200000 | 344.32 |
1173225600000 | 348.51 |
1173312000000 | 352.65 |
1173398400000 | 354.49 |
1173657600000 | 354.13 |
1173744000000 | 350.15 |
1173830400000 | 341.08 |
1173916800000 | 349.03 |
1174003200000 | 351.1 |
1174262400000 | 356.17 |
1174348800000 | 358.53 |
1174435200000 | 360.37 |
1174521600000 | 367.92 |
1174608000000 | 368.07 |
1174867200000 | 365.63 |
1174953600000 | 365.58 |
1175040000000 | 364.83 |
1175126400000 | 368.35 |
1175212800000 | 368.19 |
1175472000000 | 372.29 |
1175558400000 | 376.08 |
1175644800000 | 377.22 |
1175731200000 | 378.98 |
1175817600000 | 378.98 |
1176076800000 | 378.98 |
1176163200000 | 382.12 |
1176249600000 | 382.1 |
1176336000000 | 382.16 |
1176422400000 | 385.24 |
1176681600000 | 390.98 |
1176768000000 | 392.21 |
1176854400000 | 389.8 |
1176940800000 | 389.59 |
1177027200000 | 395.17 |
1177286400000 | 394.8 |
1177372800000 | 393.6 |
1177459200000 | 398 |
1177545600000 | 398 |
1177632000000 | 398.55 |
1177891200000 | 398.95 |
1177977600000 | 397.25 |
1178064000000 | 397.93 |
1178150400000 | 396.3 |
1178236800000 | 400.7 |
1178496000000 | 403.25 |
1178582400000 | 396.11 |
1178668800000 | 396.49 |
1178755200000 | 392.25 |
1178841600000 | 395.09 |
1179100800000 | 394.6 |
1179187200000 | 398.07 |
1179273600000 | 397.03 |
1179360000000 | 394.4 |
1179446400000 | 397.69 |
1179705600000 | 397.49 |
1179792000000 | 398.59 |
1179878400000 | 403.67 |
1179964800000 | 399.06 |
1180051200000 | 399.7 |
1180310400000 | 400.61 |
1180396800000 | 401.85 |
1180483200000 | 399.05 |
1180569600000 | 402.3 |
1180656000000 | 404.28 |
1180915200000 | 404.27 |
1181001600000 | 403.61 |
1181088000000 | 395.44 |
1181174400000 | 388.78 |
1181260800000 | 385.58 |
1181520000000 | 387.35 |
1181606400000 | 384.61 |
1181692800000 | 385.73 |
1181779200000 | 392.34 |
1181865600000 | 398.13 |
1182124800000 | 396.96 |
1182211200000 | 396.61 |
1182297600000 | 396.83 |
1182384000000 | 391.72 |
1182470400000 | 391.14 |
1182729600000 | 391.21 |
1182816000000 | 389.87 |
1182902400000 | 385.77 |
1182988800000 | 390.5 |
1183075200000 | 392.11 |
1183334400000 | 392.98 |
1183420800000 | 396.15 |
1183507200000 | 399.04 |
1183593600000 | 396.43 |
1183680000000 | 398.55 |
1183939200000 | 400.05 |
1184025600000 | 397.67 |
1184112000000 | 399.24 |
1184198400000 | 403.95 |
1184284800000 | 405.96 |
1184544000000 | 407.19 |
1184630400000 | 406.69 |
1184716800000 | 405.28 |
1184803200000 | 408.59 |
1184889600000 | 405.24 |
1185148800000 | 406.61 |
1185235200000 | 399.79 |
1185321600000 | 394.31 |
1185408000000 | 382.44 |
1185494400000 | 378.26 |
1185753600000 | 377.15 |
1185840000000 | 385.78 |
1185926400000 | 378.44 |
1186012800000 | 383.18 |
1186099200000 | 381.66 |
1186358400000 | 379.3 |
1186444800000 | 385.03 |
1186531200000 | 395.03 |
1186617600000 | 387.77 |
1186704000000 | 374.82 |
1186963200000 | 380.55 |
1187049600000 | 374.4 |
1187136000000 | 371.17 |
1187222400000 | 356.65 |
1187308800000 | 369.17 |
1187568000000 | 370.03 |
1187654400000 | 369.19 |
1187740800000 | 377.88 |
1187827200000 | 380.16 |
1187913600000 | 382.66 |
1188172800000 | 383.02 |
1188259200000 | 376.27 |
1188345600000 | 379.37 |
1188432000000 | 382.76 |
1188518400000 | 387.59 |
1188777600000 | 388.98 |
1188864000000 | 388.97 |
1188950400000 | 383.23 |
1189036800000 | 383.8 |
1189123200000 | 375.96 |
1189382400000 | 373.52 |
1189468800000 | 381.31 |
1189555200000 | 382.84 |
1189641600000 | 385.11 |
1189728000000 | 377.61 |
1189987200000 | 368.65 |
1190073600000 | 375.89 |
1190160000000 | 388.81 |
1190246400000 | 388.67 |
1190332800000 | 390.85 |
1190592000000 | 388.42 |
1190678400000 | 383.37 |
1190764800000 | 387.53 |
1190851200000 | 393.61 |
1190937600000 | 395.91 |
1191196800000 | 398.3 |
1191283200000 | 403.32 |
1191369600000 | 406.55 |
1191456000000 | 405.55 |
1191542400000 | 407.48 |
1191801600000 | 403.87 |
1191888000000 | 406.51 |
1191974400000 | 409.92 |
1192060800000 | 410.5 |
1192147200000 | 408.16 |
1192406400000 | 403.15 |
1192492800000 | 397.79 |
1192579200000 | 404.52 |
1192665600000 | 401.03 |
1192752000000 | 399.33 |
1193011200000 | 391.63 |
1193097600000 | 398.42 |
1193184000000 | 397.2 |
1193270400000 | 406.39 |
1193356800000 | 410.63 |
1193616000000 | 412.03 |
1193702400000 | 413.61 |
1193788800000 | 420.73 |
1193875200000 | 413.3 |
1193961600000 | 412.28 |
1194220800000 | 408.47 |
1194307200000 | 409.78 |
1194393600000 | 407.06 |
1194480000000 | 402.81 |
1194566400000 | 395.23 |
1194825600000 | 391.69 |
1194912000000 | 396.45 |
1194998400000 | 398.33 |
1195084800000 | 392.88 |
1195171200000 | 390.79 |
1195430400000 | 380.64 |
1195516800000 | 390.08 |
1195603200000 | 378.56 |
1195689600000 | 381.9 |
1195776000000 | 388.33 |
1196035200000 | 386.81 |
1196121600000 | 384.22 |
1196208000000 | 392.05 |
1196294400000 | 391.48 |
1196380800000 | 393.54 |
1196640000000 | 392.64 |
1196726400000 | 385.05 |
1196812800000 | 388.12 |
1196899200000 | 384.43 |
1196985600000 | 390.4 |
1197244800000 | 395.45 |
1197331200000 | 393.79 |
1197417600000 | 397.06 |
1197504000000 | 383.99 |
1197590400000 | 380.44 |
1197849600000 | 371.11 |
1197936000000 | 372.25 |
1198022400000 | 369.73 |
1198108800000 | 368.28 |
1198195200000 | 372.68 |
1198713600000 | 375.86 |
1198800000000 | 377.88 |
1199059200000 | 377.05 |
1199232000000 | 375.97 |
1199318400000 | 372.55 |
1199404800000 | 362.97 |
1199664000000 | 355.59 |
1199750400000 | 357.45 |
1199836800000 | 349.62 |
1199923200000 | 345.21 |
1200009600000 | 348.61 |
1200268800000 | 354.26 |
1200355200000 | 342.82 |
1200441600000 | 337.25 |
1200528000000 | 338.72 |
1200614400000 | 334.31 |
1200873600000 | 314.91 |
1200960000000 | 330.89 |
1201046400000 | 324.38 |
1201132800000 | 346.36 |
1201219200000 | 345.93 |
1201478400000 | 341.5 |
1201564800000 | 349.7 |
1201651200000 | 346.1 |
1201737600000 | 343.64 |
1201824000000 | 349.89 |
1202083200000 | 354.15 |
1202169600000 | 335.95 |
1202256000000 | 336.03 |
1202342400000 | 325.03 |
1202428800000 | 327.01 |
1202688000000 | 322.86 |
1202774400000 | 335.11 |
1202860800000 | 332.32 |
1202947200000 | 334.84 |
1203033600000 | 328.77 |
1203292800000 | 335.35 |
1203379200000 | 338.07 |
1203465600000 | 334.13 |
1203552000000 | 341.35 |
1203638400000 | 339.18 |
1203897600000 | 348.16 |
1203984000000 | 356.74 |
1204070400000 | 360.76 |
1204156800000 | 356.08 |
1204243200000 | 350.8 |
1204502400000 | 344.46 |
1204588800000 | 342.03 |
1204675200000 | 351.21 |
1204761600000 | 346.74 |
1204848000000 | 344.15 |
1205107200000 | 339.71 |
1205193600000 | 344.6 |
1205280000000 | 355.75 |
1205366400000 | 350.46 |
1205452800000 | 347.41 |
1205712000000 | 331.52 |
1205798400000 | 346.86 |
1205884800000 | 341.98 |
1205971200000 | 338.91 |
1206403200000 | 358.7 |
1206489600000 | 361.44 |
1206576000000 | 369.13 |
1206662400000 | 368.41 |
1206921600000 | 370.24 |
1207008000000 | 377.19 |
1207094400000 | 384.03 |
1207180800000 | 378.88 |
1207267200000 | 381.6 |
1207526400000 | 386.25 |
1207612800000 | 381 |
1207699200000 | 381 |
1207785600000 | 378.11 |
1207872000000 | 375.9 |
1208131200000 | 372.1 |
1208217600000 | 370.95 |
1208304000000 | 383.62 |
1208390400000 | 380.4 |
1208476800000 | 385.01 |
1208736000000 | 386.07 |
1208822400000 | 385.99 |
1208908800000 | 383.84 |
1208995200000 | 375.84 |
1209081600000 | 380.73 |
1209340800000 | 383.86 |
1209427200000 | 379.26 |
1209513600000 | 380.64 |
1209600000000 | 377.33 |
1209686400000 | 387.12 |
1209945600000 | 388.9 |
1210032000000 | 388.63 |
1210118400000 | 389.36 |
1210204800000 | 390.22 |
1210291200000 | 385.11 |
1210550400000 | 388.6 |
1210636800000 | 388.52 |
1210723200000 | 389.96 |
1210809600000 | 392.33 |
1210896000000 | 394.55 |
1211155200000 | 396.22 |
1211241600000 | 390.72 |
1211328000000 | 389.74 |
1211414400000 | 391.11 |
1211500800000 | 386.14 |
1211760000000 | 385.07 |
1211846400000 | 381.97 |
1211932800000 | 382.93 |
1212019200000 | 379.18 |
1212105600000 | 382.25 |
1212364800000 | 377.45 |
1212451200000 | 376.98 |
1212537600000 | 372.33 |
1212624000000 | 372.53 |
1212710400000 | 370.82 |
1212969600000 | 364.89 |
1213056000000 | 354.67 |
1213142400000 | 348.01 |
1213228800000 | 349.33 |
1213315200000 | 351.76 |
1213574400000 | 354.18 |
1213660800000 | 356.17 |
1213747200000 | 348.59 |
1213833600000 | 343.64 |
1213920000000 | 342 |
1214179200000 | 337.33 |
1214265600000 | 336.17 |
1214352000000 | 342.58 |
1214438400000 | 336.2 |
1214524800000 | 336.49 |
1214784000000 | 338.01 |
1214870400000 | 330.43 |
1214956800000 | 329.32 |
1215043200000 | 328.2 |
1215129600000 | 321.4 |
1215388800000 | 323.67 |
1215475200000 | 321.99 |
1215561600000 | 331.16 |
1215648000000 | 325.28 |
1215734400000 | 316.28 |
1215993600000 | 324.53 |
1216080000000 | 315.06 |
1216166400000 | 321.01 |
1216252800000 | 333.16 |
1216339200000 | 341.41 |
1216598400000 | 343.91 |
1216684800000 | 340.91 |
1216771200000 | 349.56 |
1216857600000 | 340.17 |
1216944000000 | 339.74 |
1217203200000 | 335.45 |
1217289600000 | 336.87 |
1217376000000 | 342.33 |
1217462400000 | 338.88 |
1217548800000 | 336.34 |
1217808000000 | 334.48 |
1217894400000 | 344.6 |
1217980800000 | 345.56 |
1218067200000 | 342.02 |
1218153600000 | 342.34 |
1218412800000 | 349.21 |
1218499200000 | 346.83 |
1218585600000 | 332.7 |
1218672000000 | 332.63 |
1218758400000 | 332.59 |
1219017600000 | 331.27 |
1219104000000 | 321.79 |
1219190400000 | 323.37 |
1219276800000 | 322.29 |
1219363200000 | 328.52 |
1219622400000 | 326.8 |
1219708800000 | 323.47 |
1219795200000 | 324.16 |
1219881600000 | 330.94 |
1219968000000 | 331.47 |
1220227200000 | 328.58 |
1220313600000 | 333.91 |
1220400000000 | 328.7 |
1220486400000 | 318.51 |
1220572800000 | 310.01 |
1220832000000 | 321.88 |
1220918400000 | 320.64 |
1221004800000 | 313.39 |
1221091200000 | 306.9 |
1221177600000 | 316.49 |
1221436800000 | 307.6 |
1221523200000 | 300.31 |
1221609600000 | 296.37 |
1221696000000 | 298.17 |
1221782400000 | 324.92 |
1222041600000 | 322.25 |
1222128000000 | 317.21 |
1222214400000 | 314.46 |
1222300800000 | 320.59 |
1222387200000 | 314.17 |
1222646400000 | 296.42 |
1222732800000 | 294.21 |
1222819200000 | 293.47 |
1222905600000 | 289.55 |
1222992000000 | 295.96 |
1223251200000 | 272.54 |
1223337600000 | 278.49 |
1223424000000 | 264.8 |
1223510400000 | 259.23 |
1223596800000 | 241.47 |
1223856000000 | 263.7 |
1223942400000 | 272.29 |
1224028800000 | 257.06 |
1224115200000 | 243.09 |
1224201600000 | 249.35 |
1224460800000 | 254.53 |
1224547200000 | 248.27 |
1224633600000 | 231.59 |
1224720000000 | 232.01 |
1224806400000 | 219.8 |
1225065600000 | 212.73 |
1225152000000 | 215.52 |
1225238400000 | 237.74 |
1225324800000 | 241.9 |
1225411200000 | 240.81 |
1225670400000 | 244.06 |
1225756800000 | 258.01 |
1225843200000 | 257.37 |
1225929600000 | 242.65 |
1226016000000 | 247.12 |
1226275200000 | 248.13 |
1226361600000 | 236.27 |
1226448000000 | 229.07 |
1226534400000 | 227.08 |
1226620800000 | 229.23 |
1226880000000 | 223.73 |
1226966400000 | 227.29 |
1227052800000 | 222.17 |
1227139200000 | 214.46 |
1227225600000 | 211.39 |
1227484800000 | 230.85 |
1227571200000 | 234.17 |
1227657600000 | 232.95 |
1227744000000 | 237.84 |
1227830400000 | 237.92 |
1228089600000 | 222.71 |
1228176000000 | 228 |
1228262400000 | 228.4 |
1228348800000 | 227.15 |
1228435200000 | 220.12 |
1228694400000 | 236.23 |
1228780800000 | 241.08 |
1228867200000 | 241.73 |
1228953600000 | 244.48 |
1229040000000 | 240.69 |
1229299200000 | 246.21 |
1229385600000 | 248.41 |
1229472000000 | 255.83 |
1229558400000 | 258.97 |
1229644800000 | 249.97 |
1229904000000 | 245.68 |
1229990400000 | 245.93 |
1230076800000 | 245.76 |
1230508800000 | 251.51 |
1230595200000 | 253.09 |
1230681600000 | 251.09 |
1230854400000 | 261.87 |
1231113600000 | 262.47 |
1231200000000 | 266.36 |
1231286400000 | 267.15 |
1231372800000 | 264.93 |
1231459200000 | 261.24 |
1231718400000 | 254.03 |
1231804800000 | 245.66 |
1231891200000 | 235.85 |
1231977600000 | 232.92 |
1232064000000 | 237.63 |
1232323200000 | 234.15 |
1232409600000 | 224.59 |
1232496000000 | 223.65 |
1232582400000 | 222.9 |
1232668800000 | 220.1 |
1232928000000 | 230.99 |
1233014400000 | 234.1 |
1233100800000 | 242.67 |
1233187200000 | 236.66 |
1233273600000 | 232.88 |
1233532800000 | 224.64 |
1233619200000 | 231.65 |
1233705600000 | 238.41 |
1233792000000 | 239.72 |
1233878400000 | 245.76 |
1234137600000 | 252.52 |
1234224000000 | 243.13 |
1234310400000 | 239.25 |
1234396800000 | 232.63 |
1234483200000 | 234.87 |
1234742400000 | 229.55 |
1234828800000 | 221.45 |
1234915200000 | 220.08 |
1235001600000 | 222.42 |
1235088000000 | 214.3 |
1235347200000 | 214.03 |
1235433600000 | 211.27 |
1235520000000 | 209.34 |
1235606400000 | 214.2 |
1235692800000 | 209.87 |
1235952000000 | 198.53 |
1236038400000 | 196.05 |
1236124800000 | 205.41 |
1236211200000 | 199.4 |
1236297600000 | 198.59 |
1236556800000 | 195.97 |
1236643200000 | 206.02 |
1236729600000 | 206.38 |
1236816000000 | 208.06 |
1236902400000 | 212.04 |
1237161600000 | 218.23 |
1237248000000 | 215.54 |
1237334400000 | 215.39 |
1237420800000 | 225.55 |
1237507200000 | 224.68 |
1237766400000 | 232.26 |
1237852800000 | 230.8 |
1237939200000 | 233.15 |
1238025600000 | 233.42 |
1238112000000 | 224.91 |
1238371200000 | 211.87 |
1238457600000 | 221.59 |
1238544000000 | 226.15 |
1238630400000 | 242.77 |
1238716800000 | 245.3 |
1238976000000 | 242.89 |
1239062400000 | 237.63 |
1239148800000 | 238.7 |
1239235200000 | 244.29 |
1239667200000 | 251.56 |
1239753600000 | 248.29 |
1239840000000 | 253.7 |
1239926400000 | 256.21 |
1240185600000 | 241.78 |
1240272000000 | 243.32 |
1240358400000 | 250.19 |
1240444800000 | 251.21 |
1240531200000 | 262.73 |
1240790400000 | 261.98 |
1240876800000 | 254.67 |
1240963200000 | 263.81 |
1241049600000 | 268.99 |
1241136000000 | 268.95 |
1241395200000 | 281.04 |
1241481600000 | 283.88 |
1241568000000 | 287.25 |
1241654400000 | 286.74 |
1241740800000 | 294.39 |
1242000000000 | 290.62 |
1242086400000 | 288.58 |
1242172800000 | 276.8 |
1242259200000 | 278.87 |
1242345600000 | 282.08 |
1242604800000 | 285.48 |
1242691200000 | 294.68 |
1242777600000 | 299.56 |
1242864000000 | 292.52 |
1242950400000 | 295.95 |
1243209600000 | 295.58 |
1243296000000 | 296.15 |
1243382400000 | 297.67 |
1243468800000 | 292.96 |
1243555200000 | 295.7 |
1243814400000 | 309.08 |
1243900800000 | 312.99 |
1243987200000 | 303.25 |
1244073600000 | 301.13 |
1244160000000 | 298.43 |
1244419200000 | 291.05 |
1244505600000 | 294.79 |
1244592000000 | 298.79 |
1244678400000 | 303.59 |
1244764800000 | 299.94 |
1245024000000 | 287.72 |
1245110400000 | 288.47 |
1245196800000 | 279.47 |
1245283200000 | 282.23 |
1245369600000 | 284.48 |
1245628800000 | 277.27 |
1245715200000 | 277.95 |
1245801600000 | 284.46 |
1245888000000 | 282.89 |
1245974400000 | 288.23 |
1246233600000 | 293.66 |
1246320000000 | 289.36 |
1246406400000 | 292.96 |
1246492800000 | 285.46 |
1246579200000 | 285.19 |
1246838400000 | 280.85 |
1246924800000 | 279.14 |
1247011200000 | 272.66 |
1247097600000 | 275.23 |
1247184000000 | 272.75 |
1247443200000 | 278.28 |
1247529600000 | 283.42 |
1247616000000 | 291.24 |
1247702400000 | 292.18 |
1247788800000 | 291.78 |
1248048000000 | 296.1 |
1248134400000 | 298.5 |
1248220800000 | 300.23 |
1248307200000 | 304.87 |
1248393600000 | 303.96 |
1248652800000 | 304.67 |
1248739200000 | 301.83 |
1248825600000 | 302.89 |
1248912000000 | 308.82 |
1248998400000 | 314.19 |
1249257600000 | 318.04 |
1249344000000 | 331.13 |
1249430400000 | 339.69 |
1249516800000 | 352.74 |
1249603200000 | 346.32 |
1249862400000 | 346.35 |
1249948800000 | 333.74 |
1250035200000 | 349.73 |
1250121600000 | 359.3 |
1250208000000 | 360.35 |
1250467200000 | 348.06 |
1250553600000 | 357.59 |
1250640000000 | 361.77 |
1250726400000 | 363.65 |
1250812800000 | 370.27 |
1251072000000 | 382.08 |
1251158400000 | 381.81 |
1251244800000 | 378.27 |
1251331200000 | 370.28 |
1251417600000 | 377.44 |
1251676800000 | 376.49 |
1251763200000 | 359.85 |
1251849600000 | 349.99 |
1251936000000 | 358.65 |
1252022400000 | 365.32 |
1252281600000 | 375.62 |
1252368000000 | 377.87 |
1252454400000 | 384.95 |
1252540800000 | 388.14 |
1252627200000 | 401.87 |
1252886400000 | 395.7 |
1252972800000 | 394.69 |
1253059200000 | 406.03 |
1253145600000 | 404.59 |
1253232000000 | 409 |
1253491200000 | 405.05 |
1253577600000 | 407.94 |
1253664000000 | 409.09 |
1253750400000 | 399.58 |
1253836800000 | 396.92 |
1254096000000 | 400.62 |
1254182400000 | 400.14 |
1254268800000 | 404.35 |
1254355200000 | 398.7 |
1254441600000 | 394.1 |
1254700800000 | 398.19 |
1254787200000 | 406.49 |
1254873600000 | 404.5 |
1254960000000 | 410.99 |
1255046400000 | 408.88 |
1255305600000 | 410.79 |
1255392000000 | 408.91 |
1255478400000 | 414.64 |
1255564800000 | 419.38 |
1255651200000 | 416.68 |
1255910400000 | 423.6 |
1255996800000 | 425.34 |
1256083200000 | 428.95 |
1256169600000 | 424.87 |
1256256000000 | 419.78 |
1256515200000 | 416.41 |
1256601600000 | 415.56 |
1256688000000 | 407.33 |
1256774400000 | 413.33 |
1256860800000 | 406.32 |
1257120000000 | 407.13 |
1257206400000 | 402.78 |
1257292800000 | 413.83 |
1257379200000 | 415.66 |
1257465600000 | 417 |
1257724800000 | 426.53 |
1257811200000 | 425.41 |
1257897600000 | 426.58 |
1257984000000 | 425.87 |
1258070400000 | 429.99 |
1258329600000 | 436.48 |
1258416000000 | 433.11 |
1258502400000 | 435.21 |
1258588800000 | 425.62 |
1258675200000 | 422.43 |
1258934400000 | 431.76 |
1259020800000 | 429.21 |
1259107200000 | 432.8 |
1259193600000 | 420.26 |
1259280000000 | 422.26 |
1259539200000 | 417.2 |
1259625600000 | 431.11 |
1259712000000 | 433.34 |
1259798400000 | 431.32 |
1259884800000 | 432.08 |
1260144000000 | 428.49 |
1260230400000 | 420.46 |
1260316800000 | 414.95 |
1260403200000 | 419.07 |
1260489600000 | 419.32 |
1260748800000 | 423.7 |
1260835200000 | 422.42 |
1260921600000 | 427.67 |
1261008000000 | 415.43 |
1261094400000 | 412.29 |
1261353600000 | 418.05 |
1261440000000 | 418.5 |
1261526400000 | 422.09 |
1261612800000 | 422.15 |
1261958400000 | 424.28 |
1262044800000 | 427.13 |
1262131200000 | 424.95 |
1262217600000 | 428.09 |
1262563200000 | 434.23 |
1262649600000 | 433.13 |
1262736000000 | 433.44 |
1262822400000 | 430.24 |
1262908800000 | 432.73 |
1263168000000 | 440 |
1263254400000 | 436.44 |
1263340800000 | 438.34 |
1263427200000 | 440.47 |
1263513600000 | 435.82 |
1263772800000 | 439.65 |
1263859200000 | 443.64 |
1263945600000 | 435.64 |
1264032000000 | 429.69 |
1264118400000 | 425.95 |
1264377600000 | 427.96 |
1264464000000 | 427.7 |
1264550400000 | 426.47 |
1264636800000 | 422.07 |
1264723200000 | 421.31 |
1264982400000 | 421.39 |
1265068800000 | 427.49 |
1265155200000 | 426.15 |
1265241600000 | 412.93 |
1265328000000 | 402.79 |
1265587200000 | 405.31 |
1265673600000 | 405.11 |
1265760000000 | 407.16 |
1265846400000 | 406.07 |
1265932800000 | 405.17 |
1266192000000 | 405.65 |
1266278400000 | 409.48 |
1266364800000 | 413.91 |
1266451200000 | 414.75 |
1266537600000 | 414 |
1266796800000 | 415.32 |
1266883200000 | 411.49 |
1266969600000 | 411.61 |
1267056000000 | 403.45 |
1267142400000 | 410.85 |
1267401600000 | 409.55 |
1267488000000 | 414.78 |
1267574400000 | 421.67 |
1267660800000 | 420.98 |
1267747200000 | 425.88 |
1268006400000 | 425.81 |
1268092800000 | 422.59 |
1268179200000 | 425.98 |
1268265600000 | 428.06 |
1268352000000 | 433.61 |
1268611200000 | 427.06 |
1268697600000 | 433.21 |
1268784000000 | 437.64 |
1268870400000 | 434.1 |
1268956800000 | 429.22 |
1269216000000 | 428.05 |
1269302400000 | 430.89 |
1269388800000 | 424.55 |
1269475200000 | 428.65 |
1269561600000 | 430.02 |
1269820800000 | 434.83 |
1269907200000 | 434.29 |
1269993600000 | 437.42 |
1270080000000 | 442.81 |
1270512000000 | 439.81 |
1270598400000 | 438.49 |
1270684800000 | 436.24 |
1270771200000 | 444.68 |
1271030400000 | 450.48 |
1271116800000 | 448.49 |
1271203200000 | 453.87 |
1271289600000 | 453.92 |
1271376000000 | 446.1 |
1271635200000 | 440.99 |
1271721600000 | 446.36 |
1271808000000 | 442.55 |
1271894400000 | 436.23 |
1271980800000 | 440.72 |
1272240000000 | 440.83 |
1272326400000 | 426.86 |
1272412800000 | 418.52 |
1272499200000 | 426.43 |
1272585600000 | 427.76 |
1272844800000 | 425.71 |
1272931200000 | 411.96 |
1273017600000 | 402.99 |
1273104000000 | 392.43 |
1273190400000 | 374.96 |
1273449600000 | 405.11 |
1273536000000 | 400.89 |
1273622400000 | 410.68 |
1273708800000 | 408.26 |
1273795200000 | 392.2 |
1274054400000 | 389.07 |
1274140800000 | 394.07 |
1274227200000 | 381.46 |
1274313600000 | 373.63 |
1274400000000 | 378.33 |
1274659200000 | 374.82 |
1274745600000 | 362.4 |
1274832000000 | 369.15 |
1274918400000 | 381.46 |
1275004800000 | 384.36 |
1275264000000 | 383 |
1275350400000 | 387.07 |
1275436800000 | 385.57 |
1275523200000 | 390.59 |
1275609600000 | 379.44 |
1275868800000 | 373.63 |
1275955200000 | 369.94 |
1276041600000 | 378.89 |
1276128000000 | 386.69 |
1276214400000 | 387.01 |
1276473600000 | 397.97 |
1276560000000 | 402.51 |
1276646400000 | 403.44 |
1276732800000 | 403.91 |
1276819200000 | 406.16 |
1277078400000 | 409.69 |
1277164800000 | 405.89 |
1277251200000 | 401.06 |
1277337600000 | 396.73 |
1277424000000 | 391.34 |
1277683200000 | 396.31 |
1277769600000 | 381.6 |
1277856000000 | 379.47 |
1277942400000 | 380.06 |
1278028800000 | 386.6 |
1278288000000 | 386.78 |
1278374400000 | 399 |
1278460800000 | 403.56 |
1278547200000 | 408.29 |
1278633600000 | 408.51 |
1278892800000 | 407.44 |
1278979200000 | 417.26 |
1279065600000 | 418.26 |
1279152000000 | 420.62 |
1279238400000 | 416.85 |
1279497600000 | 414.47 |
1279584000000 | 411.95 |
1279670400000 | 415.15 |
1279756800000 | 424.7 |
1279843200000 | 425.95 |
1280102400000 | 431.75 |
1280188800000 | 434.36 |
1280275200000 | 435.04 |
1280361600000 | 437.91 |
1280448000000 | 432.2 |
1280707200000 | 448.3 |
1280793600000 | 451.95 |
1280880000000 | 450.68 |
1280966400000 | 448.46 |
1281052800000 | 447.33 |
1281312000000 | 451.51 |
1281398400000 | 441.14 |
1281484800000 | 428 |
1281571200000 | 424.73 |
1281657600000 | 424.08 |
1281916800000 | 426.73 |
1282003200000 | 432.46 |
1282089600000 | 430.79 |
1282176000000 | 425.45 |
1282262400000 | 416.11 |
1282521600000 | 418.37 |
1282608000000 | 412.69 |
1282694400000 | 408.63 |
1282780800000 | 413.53 |
1282867200000 | 415.97 |
1283126400000 | 415.72 |
1283212800000 | 414.58 |
1283299200000 | 429.59 |
1283385600000 | 431.88 |
1283472000000 | 435.81 |
1283731200000 | 438.88 |
1283817600000 | 429.92 |
1283904000000 | 436.68 |
1283990400000 | 439.75 |
1284076800000 | 438.7 |
1284336000000 | 444.88 |
1284422400000 | 447.1 |
1284508800000 | 449.47 |
1284595200000 | 448.51 |
1284681600000 | 443.06 |
1284940800000 | 448.35 |
1285027200000 | 448.43 |
1285113600000 | 450.19 |
1285200000000 | 449.35 |
1285286400000 | 457.16 |
1285545600000 | 456.11 |
1285632000000 | 455.73 |
1285718400000 | 456.07 |
1285804800000 | 456.29 |
1285891200000 | 458.11 |
1286150400000 | 456.09 |
1286236800000 | 466.37 |
1286323200000 | 470.54 |
1286409600000 | 474.64 |
1286496000000 | 473.94 |
1286755200000 | 475.64 |
1286841600000 | 470.01 |
1286928000000 | 480.42 |
1287014400000 | 484.71 |
1287100800000 | 482.77 |
1287360000000 | 482.4 |
1287446400000 | 474.36 |
1287532800000 | 480.26 |
1287619200000 | 483.25 |
1287705600000 | 480.92 |
1287964800000 | 485.45 |
1288051200000 | 484.02 |
1288137600000 | 476.32 |
1288224000000 | 485.68 |
1288310400000 | 490.05 |
1288569600000 | 489.72 |
1288656000000 | 495.47 |
1288742400000 | 491.86 |
1288828800000 | 504.94 |
1288915200000 | 499.09 |
1289174400000 | 493.57 |
1289260800000 | 498.98 |
1289347200000 | 488.45 |
1289433600000 | 485.93 |
1289520000000 | 484.85 |
1289779200000 | 486.21 |
1289865600000 | 474.32 |
1289952000000 | 476 |
1290038400000 | 482.61 |
1290124800000 | 482.22 |
1290384000000 | 475.89 |
1290470400000 | 464.5 |
1290556800000 | 464.39 |
1290643200000 | 464.58 |
1290729600000 | 457.47 |
1290988800000 | 445.76 |
1291075200000 | 442.62 |
1291161600000 | 451.49 |
1291248000000 | 460.46 |
1291334400000 | 467.17 |
1291593600000 | 465.93 |
1291680000000 | 471.44 |
1291766400000 | 469.57 |
1291852800000 | 471.02 |
1291939200000 | 472.52 |
1292198400000 | 479.16 |
1292284800000 | 479.49 |
1292371200000 | 474 |
1292457600000 | 470.45 |
1292544000000 | 464.98 |
1292803200000 | 468.41 |
1292889600000 | 473.28 |
1292976000000 | 472.56 |
1293062400000 | 473.23 |
1293148800000 | 474.74 |
1293408000000 | 472.04 |
1293494400000 | 472.25 |
1293580800000 | 473.93 |
1293667200000 | 472.42 |
1293753600000 | 475.92 |
1294012800000 | 473.34 |
1294099200000 | 476.34 |
1294185600000 | 470.62 |
1294272000000 | 469.6 |
1294358400000 | 466.12 |
1294617600000 | 461.69 |
1294704000000 | 467.1 |
1294790400000 | 477.52 |
1294876800000 | 483.05 |
1294963200000 | 483.8 |
1295222400000 | 484.73 |
1295308800000 | 492.05 |
1295395200000 | 489.94 |
1295481600000 | 481.39 |
1295568000000 | 490.51 |
1295827200000 | 495.56 |
1295913600000 | 492.37 |
1296000000000 | 497.72 |
1296086400000 | 500.1 |
1296172800000 | 492.32 |
1296432000000 | 494.57 |
1296518400000 | 502.55 |
1296604800000 | 506.57 |
1296691200000 | 501.16 |
1296777600000 | 500.27 |
1297036800000 | 506.14 |
1297123200000 | 509.25 |
1297209600000 | 507.17 |
1297296000000 | 501.49 |
1297382400000 | 502.9 |
1297641600000 | 502.14 |
1297728000000 | 503.47 |
1297814400000 | 505.75 |
1297900800000 | 509.68 |
1297987200000 | 514.44 |
1298246400000 | 508.83 |
1298332800000 | 505.78 |
1298419200000 | 502.54 |
1298505600000 | 500.87 |
1298592000000 | 506.2 |
1298851200000 | 512.75 |
1298937600000 | 510.9 |
1299024000000 | 509.2 |
1299110400000 | 512.67 |
1299196800000 | 511.98 |
1299456000000 | 510.99 |
1299542400000 | 508.94 |
1299628800000 | 512.24 |
1299715200000 | 499.88 |
1299801600000 | 496.49 |
1300060800000 | 496 |
1300147200000 | 486.16 |
1300233600000 | 479.14 |
1300320000000 | 490.63 |
1300406400000 | 495.82 |
1300665600000 | 506.5 |
1300752000000 | 505.43 |
1300838400000 | 504.57 |
1300924800000 | 506.42 |
1301011200000 | 504.58 |
1301270400000 | 504.07 |
1301356800000 | 501.57 |
1301443200000 | 504.81 |
1301529600000 | 505.52 |
1301616000000 | 510.52 |
1301875200000 | 513.9 |
1301961600000 | 513.07 |
1302048000000 | 519.31 |
1302134400000 | 515.36 |
1302220800000 | 522.17 |
1302480000000 | 522.49 |
1302566400000 | 518.52 |
1302652800000 | 523.03 |
1302739200000 | 517.57 |
1302825600000 | 516.87 |
1303084800000 | 503.22 |
1303171200000 | 506.74 |
1303257600000 | 519.79 |
1303344000000 | 522.5 |
1303776000000 | 527.19 |
1303862400000 | 528.76 |
1303948800000 | 540.29 |
1304035200000 | 541.71 |
1304294400000 | 544.77 |
1304380800000 | 540.13 |
1304467200000 | 539.32 |
1304553600000 | 530.1 |
1304640000000 | 530.21 |
1304899200000 | 520.4 |
1304985600000 | 527.66 |
1305072000000 | 529.34 |
1305158400000 | 521.99 |
1305244800000 | 519.38 |
1305504000000 | 518.42 |
1305590400000 | 512.2 |
1305676800000 | 515.33 |
1305763200000 | 517.31 |
1305849600000 | 513.49 |
1306108800000 | 502.98 |
1306195200000 | 505.74 |
1306281600000 | 503.48 |
1306368000000 | 505.06 |
1306454400000 | 512.29 |
1306713600000 | 511.63 |
1306800000000 | 519.37 |
1306886400000 | 518.8 |
1306972800000 | 515.07 |
1307059200000 | 517.9 |
1307318400000 | 515.89 |
1307404800000 | 519.15 |
1307491200000 | 511.72 |
1307577600000 | 509.54 |
1307664000000 | 498.92 |
1307923200000 | 500.25 |
1308009600000 | 507.4 |
1308096000000 | 494.99 |
1308182400000 | 486.96 |
1308268800000 | 493.6 |
1308528000000 | 488.46 |
1308614400000 | 495.1 |
1308700800000 | 496.66 |
1308787200000 | 481.91 |
1308873600000 | 481.44 |
1309132800000 | 486.67 |
1309219200000 | 491.45 |
1309305600000 | 502.38 |
1309392000000 | 512.45 |
1309478400000 | 516.71 |
1309737600000 | 519.69 |
1309824000000 | 519.69 |
1309910400000 | 512.24 |
1309996800000 | 516.6 |
1310083200000 | 511.36 |
1310342400000 | 494.36 |
1310428800000 | 491.7 |
1310515200000 | 501.49 |
1310601600000 | 496.98 |
1310688000000 | 496.42 |
1310947200000 | 484.3 |
1311033600000 | 494.88 |
1311120000000 | 502.29 |
1311206400000 | 512.87 |
1311292800000 | 516.62 |
1311552000000 | 514.33 |
1311638400000 | 517.05 |
1311724800000 | 507.08 |
1311811200000 | 505 |
1311897600000 | 506.14 |
1312156800000 | 493.41 |
1312243200000 | 486.38 |
1312329600000 | 484.96 |
1312416000000 | 465.62 |
1312502400000 | 457.45 |
1312761600000 | 440.8 |
1312848000000 | 442.92 |
1312934400000 | 433.84 |
1313020800000 | 447.4 |
1313107200000 | 463.4 |
1313366400000 | 471.03 |
1313452800000 | 464.06 |
1313539200000 | 467.24 |
1313625600000 | 443.37 |
1313712000000 | 443.65 |
1313971200000 | 448.68 |
1314057600000 | 449.9 |
1314144000000 | 459.08 |
1314230400000 | 452.71 |
1314316800000 | 449.29 |
1314576000000 | 460.14 |
1314662400000 | 462.52 |
1314748800000 | 473.43 |
1314835200000 | 471.11 |
1314921600000 | 462.52 |
1315180800000 | 444.73 |
1315267200000 | 437.95 |
1315353600000 | 450.27 |
1315440000000 | 454.53 |
1315526400000 | 435.79 |
1315785600000 | 423.2 |
1315872000000 | 428.6 |
1315958400000 | 434.65 |
1316044800000 | 446.52 |
1316131200000 | 447.45 |
1316390400000 | 434.38 |
1316476800000 | 445.14 |
1316563200000 | 439.17 |
1316649600000 | 414.51 |
1316736000000 | 418.41 |
1316995200000 | 426.75 |
1317081600000 | 447.31 |
1317168000000 | 444.68 |
1317254400000 | 451.16 |
1317340800000 | 439.93 |
1317600000000 | 430.46 |
1317686400000 | 422.59 |
1317772800000 | 430.53 |
1317859200000 | 442.35 |
1317945600000 | 448.45 |
1318204800000 | 462.79 |
1318291200000 | 458.58 |
1318377600000 | 473.48 |
1318464000000 | 465.39 |
1318550400000 | 474.66 |
1318809600000 | 465.36 |
1318896000000 | 457.97 |
1318982400000 | 464.85 |
1319068800000 | 450.55 |
1319155200000 | 467.37 |
1319414400000 | 470.71 |
1319500800000 | 465.72 |
1319587200000 | 461.92 |
1319673600000 | 491.8 |
1319760000000 | 485.93 |
1320019200000 | 467.14 |
1320105600000 | 437.69 |
1320192000000 | 444.69 |
1320278400000 | 451.91 |
1320364800000 | 443.84 |
1320624000000 | 445.97 |
1320710400000 | 447.85 |
1320796800000 | 431.01 |
1320883200000 | 430.23 |
1320969600000 | 446.03 |
1321228800000 | 436.05 |
1321315200000 | 428.39 |
1321401600000 | 429.23 |
1321488000000 | 425.94 |
1321574400000 | 425 |
1321833600000 | 410.39 |
1321920000000 | 406.13 |
1322006400000 | 394.44 |
1322092800000 | 390.07 |
1322179200000 | 390.7 |
1322438400000 | 409.48 |
1322524800000 | 411.55 |
1322611200000 | 427.92 |
1322697600000 | 425.22 |
1322784000000 | 429.11 |
1323043200000 | 437.84 |
1323129600000 | 431.79 |
1323216000000 | 431.08 |
1323302400000 | 418.58 |
1323388800000 | 427.29 |
1323648000000 | 414.14 |
1323734400000 | 409.25 |
1323820800000 | 397.24 |
1323907200000 | 401.45 |
1323993600000 | 403.07 |
1324252800000 | 403.21 |
1324339200000 | 412.82 |
1324425600000 | 409.2799 |
1324512000000 | 412.83 |
1324598400000 | 416.05 |
1324944000000 | 417.23 |
1325030400000 | 410.13 |
1325116800000 | 412.96 |
1325203200000 | 418.25 |
1325462400000 | 422.04 |
1325548800000 | 431.02 |
1325635200000 | 424.83 |
1325721600000 | 416.49 |
1325808000000 | 414.51 |
1326067200000 | 413.4 |
1326153600000 | 421.19 |
1326240000000 | 416.86 |
1326326400000 | 420.15 |
1326412800000 | 416.82 |
1326672000000 | 419.69 |
1326758400000 | 424.96 |
1326844800000 | 426.41 |
1326931200000 | 433.45 |
1327017600000 | 433.03 |
1327276800000 | 437.28 |
1327363200000 | 434.42 |
1327449600000 | 431.75 |
1327536000000 | 442.67 |
1327622400000 | 437.83 |
1327881600000 | 431.72 |
1327968000000 | 434.38 |
1328054400000 | 445.53 |
1328140800000 | 445.29 |
1328227200000 | 451.82 |
1328486400000 | 449.7 |
1328572800000 | 454.96 |
1328659200000 | 454.07 |
1328745600000 | 456.43 |
1328832000000 | 449.48 |
1329091200000 | 453.12 |
1329177600000 | 449.07 |
1329264000000 | 449.54 |
1329350400000 | 448.71 |
1329436800000 | 455.41 |
1329696000000 | 462.06 |
1329782400000 | 458.55 |
1329868800000 | 454.57 |
1329955200000 | 454.47 |
1330041600000 | 460.84 |
1330300800000 | 458.31 |
1330387200000 | 458.54 |
1330473600000 | 457.96 |
1330560000000 | 460.39 |
1330646400000 | 457 |
1330905600000 | 455.57 |
1330992000000 | 439.76 |
1331078400000 | 442.65 |
1331164800000 | 453.9 |
1331251200000 | 451.36 |
1331510400000 | 450.05 |
1331596800000 | 457.56 |
1331683200000 | 454.88 |
1331769600000 | 459.06 |
1331856000000 | 465.15 |
1332115200000 | 469.54 |
1332201600000 | 464.39 |
1332288000000 | 460.8 |
1332374400000 | 455.36 |
1332460800000 | 459.57 |
1332720000000 | 466.11 |
1332806400000 | 464.77 |
1332892800000 | 458.88 |
1332979200000 | 449.98 |
1333065600000 | 457.13 |
1333324800000 | 458.86 |
1333411200000 | 454.39 |
1333497600000 | 433.2 |
1333584000000 | 431.75 |
1334016000000 | 420.16 |
1334102400000 | 424.34 |
1334188800000 | 427.59 |
1334275200000 | 415.51 |
1334534400000 | 415.46 |
1334620800000 | 429.76 |
1334707200000 | 421.24 |
1334793600000 | 415.83 |
1334880000000 | 422.11 |
1335139200000 | 407.55 |
1335225600000 | 418.99 |
1335312000000 | 427.82 |
1335398400000 | 427.55 |
1335484800000 | 434.43 |
1335744000000 | 429.57 |
1335830400000 | 429.5 |
1335916800000 | 423.02 |
1336003200000 | 422.87 |
1336089600000 | 415.8 |
1336348800000 | 419.12 |
1336435200000 | 414.29 |
1336521600000 | 410.22 |
1336608000000 | 415.87 |
1336694400000 | 414.72 |
1336953600000 | 400.47 |
1337040000000 | 394.49 |
1337126400000 | 393.56 |
1337212800000 | 389.05 |
1337299200000 | 386.58 |
1337558400000 | 392.31 |
1337644800000 | 400.17 |
1337731200000 | 383.04 |
1337817600000 | 387.04 |
1337904000000 | 384.88 |
1338163200000 | 383.86 |
1338249600000 | 385.63 |
1338336000000 | 375.36 |
1338422400000 | 372.08 |
1338508800000 | 365.22 |
1338768000000 | 368.3 |
1338854400000 | 366.75 |
1338940800000 | 377.38 |
1339027200000 | 381.83 |
1339113600000 | 380.55 |
1339372800000 | 380.0299 |
1339459200000 | 378.93 |
1339545600000 | 380.31 |
1339632000000 | 381.56 |
1339718400000 | 389.36 |
1339977600000 | 385.39 |
1340064000000 | 394.56 |
1340150400000 | 401.49 |
1340236800000 | 397.54 |
1340323200000 | 397.2 |
1340582400000 | 386.16 |
1340668800000 | 383.96 |
1340755200000 | 389.41 |
1340841600000 | 388.81 |
1340928000000 | 411.86 |
1341187200000 | 412.2 |
1341273600000 | 415.85 |
1341360000000 | 411.94 |
1341446400000 | 403.1 |
1341532800000 | 396.21 |
1341792000000 | 395.35 |
1341878400000 | 397.0299 |
1341964800000 | 398.36 |
1342051200000 | 391.45 |
1342137600000 | 399.08 |
1342396800000 | 399.01 |
1342483200000 | 396.88 |
1342569600000 | 401.01 |
1342656000000 | 403.42 |
1342742400000 | 390.58 |
1343001600000 | 377.95 |
1343088000000 | 369.33 |
1343174400000 | 370.35 |
1343260800000 | 389.73 |
1343347200000 | 398.77 |
1343606400000 | 401.17 |
1343692800000 | 399.64 |
1343779200000 | 399.48 |
1343865600000 | 384.62 |
1343952000000 | 403.01 |
1344211200000 | 412.08 |
1344297600000 | 419.16 |
1344384000000 | 416.22 |
1344470400000 | 415.06 |
1344556800000 | 413.75 |
1344816000000 | 414.2799 |
1344902400000 | 418.93 |
1344988800000 | 417.26 |
1345075200000 | 430.68 |
1345161600000 | 433.06 |
1345420800000 | 431.73 |
1345507200000 | 438.21 |
1345593600000 | 432.5 |
1345680000000 | 433.08 |
1345766400000 | 431.99 |
1346025600000 | 434.96 |
1346112000000 | 433.53 |
1346198400000 | 432.15 |
1346284800000 | 428.65 |
1346371200000 | 435.85 |
1346630400000 | 436.67 |
1346716800000 | 434.75 |
1346803200000 | 434.54 |
1346889600000 | 447.81 |
1346976000000 | 456.34 |
1347235200000 | 456.14 |
1347321600000 | 459.15 |
1347408000000 | 466.3 |
1347494400000 | 463.31 |
1347580800000 | 479.11 |
1347840000000 | 478.06 |
1347926400000 | 470.25 |
1348012800000 | 471 |
1348099200000 | 465.41 |
1348185600000 | 470.89 |
1348444800000 | 466 |
1348531200000 | 467.84 |
1348617600000 | 453.25 |
1348704000000 | 457.36 |
1348790400000 | 451.57 |
1349049600000 | 459.03 |
1349136000000 | 460.07 |
1349222400000 | 458.01 |
1349308800000 | 460.74 |
1349395200000 | 468.14 |
1349654400000 | 460.02 |
1349740800000 | 455.6 |
1349827200000 | 452.51 |
1349913600000 | 457.36 |
1350000000000 | 455.99 |
1350259200000 | 456.63 |
1350345600000 | 468.34 |
1350432000000 | 476.57 |
1350518400000 | 474.95 |
1350604800000 | 467.58 |
1350864000000 | 467.37 |
1350950400000 | 457.47 |
1351036800000 | 462.29 |
1351123200000 | 461.85 |
1351209600000 | 462.52 |
1351468800000 | 457.43 |
1351555200000 | 463.18 |
1351641600000 | 462.23 |
1351728000000 | 467.89 |
1351814400000 | 464.28 |
1352073600000 | 457.03 |
1352160000000 | 460.19 |
1352246400000 | 451.14 |
1352332800000 | 446.46 |
1352419200000 | 443.09 |
1352678400000 | 441.36 |
1352764800000 | 443.95 |
1352851200000 | 442.22 |
1352937600000 | 441.86 |
1353024000000 | 434.23 |
1353283200000 | 446.68 |
1353369600000 | 447.09 |
1353456000000 | 450.02 |
1353542400000 | 455.03 |
1353628800000 | 460.9 |
1353888000000 | 458.42 |
1353974400000 | 457.61 |
1354060800000 | 456.19 |
1354147200000 | 465.98 |
1354233600000 | 465.82 |
1354492800000 | 467.89 |
1354579200000 | 469.55 |
1354665600000 | 469.67 |
1354752000000 | 465.51 |
1354838400000 | 463.17 |
1355097600000 | 463.16 |
1355184000000 | 469.22 |
1355270400000 | 474.62 |
1355356800000 | 477.11 |
1355443200000 | 478.36 |
1355702400000 | 482.32 |
1355788800000 | 487.72 |
1355875200000 | 493.94 |
1355961600000 | 492.89 |
1356048000000 | 490.67 |
1356307200000 | 489.72 |
1356566400000 | 491.05 |
1356652800000 | 486.93 |
1356912000000 | 487.24 |
1357084800000 | 501.31 |
1357171200000 | 498.38 |
1357257600000 | 498 |
1357516800000 | 499.68 |
1357603200000 | 497.45 |
1357689600000 | 502.73 |
1357776000000 | 507.08 |
1357862400000 | 511.31 |
1358121600000 | 509.03 |
1358208000000 | 510.65 |
1358294400000 | 510.49 |
1358380800000 | 514.69 |
1358467200000 | 512.2 |
1358726400000 | 514.95 |
1358812800000 | 513 |
1358899200000 | 513.26 |
1358985600000 | 518.51 |
1359072000000 | 524.55 |
1359331200000 | 522.44 |
1359417600000 | 524.9 |
1359504000000 | 525.63 |
1359590400000 | 522.13 |
1359676800000 | 525.6 |
1359936000000 | 511.77 |
1360022400000 | 515.82 |
1360108800000 | 516.83 |
1360195200000 | 510.56 |
1360281600000 | 517.3099 |
1360540800000 | 513.86 |
1360627200000 | 520.92 |
1360713600000 | 523.84 |
1360800000000 | 521.6 |
1360886400000 | 520.58 |
1361145600000 | 519.49 |
1361232000000 | 525.99 |
1361318400000 | 524.8099 |
1361404800000 | 511.24 |
1361491200000 | 516.28 |
1361750400000 | 516.45 |
1361836800000 | 505.82 |
1361923200000 | 511.79 |
1362009600000 | 515.15 |
1362096000000 | 510.51 |
1362355200000 | 513.27 |
1362441600000 | 522.8099 |
1362528000000 | 518.98 |
1362614400000 | 522.83 |
1362700800000 | 524.01 |
1362960000000 | 523.03 |
1363046400000 | 523.1799 |
1363132800000 | 520.7 |
1363219200000 | 529.08 |
1363305600000 | 530.98 |
1363564800000 | 524.67 |
1363651200000 | 519.37 |
1363737600000 | 525.82 |
1363824000000 | 524.65 |
1363910400000 | 527.88 |
1364169600000 | 521.4 |
1364256000000 | 517.34 |
1364342400000 | 508.35 |
1364428800000 | 513.39 |
1364860800000 | 520.1799 |
1364947200000 | 514.65 |
1365033600000 | 512.69 |
1365120000000 | 514.1799 |
1365379200000 | 513.69 |
1365465600000 | 521.87 |
1365552000000 | 534.6 |
1365638400000 | 541.83 |
1365724800000 | 539.84 |
1365984000000 | 536.07 |
1366070400000 | 530.88 |
1366156800000 | 519.14 |
1366243200000 | 518.54 |
1366329600000 | 520.9 |
1366588800000 | 523.13 |
1366675200000 | 533.25 |
1366761600000 | 538.59 |
1366848000000 | 544.71 |
1366934400000 | 544.39 |
1367193600000 | 552.39 |
1367280000000 | 557.99 |
1367366400000 | 559.1799 |
1367452800000 | 553.22 |
1367539200000 | 563.78 |
1367798400000 | 562.05 |
1367884800000 | 564.26 |
1367971200000 | 572.4 |
1368057600000 | 568.73 |
1368144000000 | 565.07 |
1368403200000 | 564.86 |
1368489600000 | 564.48 |
1368576000000 | 563.71 |
1368662400000 | 567.04 |
1368748800000 | 564.8 |
1369008000000 | 568.44 |
1369094400000 | 568.9 |
1369180800000 | 570.69 |
1369267200000 | 560.04 |
1369353600000 | 560.74 |
1369612800000 | 563.38 |
1369699200000 | 564.75 |
1369785600000 | 560.6 |
1369872000000 | 563.32 |
1369958400000 | 551.5 |
1370217600000 | 549.92 |
1370304000000 | 553.1 |
1370390400000 | 544.07 |
1370476800000 | 544.4299 |
1370563200000 | 553.95 |
1370822400000 | 551.03 |
1370908800000 | 546.48 |
1370995200000 | 548.88 |
1371081600000 | 548.4 |
1371168000000 | 553.03 |
1371427200000 | 558.9299 |
1371513600000 | 561.44 |
1371600000000 | 558.8099 |
1371686400000 | 532.25 |
1371772800000 | 522.6 |
1372032000000 | 513.49 |
1372118400000 | 518.86 |
1372204800000 | 522.41 |
1372291200000 | 525.16 |
1372377600000 | 523.83 |
1372636800000 | 535.55 |
1372723200000 | 534.34 |
1372809600000 | 529.84 |
1372896000000 | 537.6 |
1372982400000 | 528.74 |
1373241600000 | 538.21 |
1373328000000 | 538.3 |
1373414400000 | 540.67 |
1373500800000 | 549.08 |
1373587200000 | 542.24 |
1373846400000 | 543.53 |
1373932800000 | 545.33 |
1374019200000 | 546.6 |
1374105600000 | 554.15 |
1374192000000 | 557.59 |
1374451200000 | 560.04 |
1374537600000 | 561.72 |
1374624000000 | 566.85 |
1374710400000 | 566 |
1374796800000 | 568.12 |
1375056000000 | 568.0599 |
1375142400000 | 571.47 |
1375228800000 | 569.7 |
1375315200000 | 574.53 |
1375401600000 | 581.4 |
1375660800000 | 582.72 |
1375747200000 | 579.85 |
1375833600000 | 580.39 |
1375920000000 | 587.8099 |
1376006400000 | 588.28 |
1376265600000 | 583.2 |
1376352000000 | 581.08 |
1376438400000 | 586.36 |
1376524800000 | 579.38 |
1376611200000 | 584.9299 |
1376870400000 | 582.37 |
1376956800000 | 579.57 |
1377043200000 | 575.49 |
1377129600000 | 581.11 |
1377216000000 | 586.85 |
1377475200000 | 582.99 |
1377561600000 | 570.73 |
1377648000000 | 567.1 |
1377734400000 | 567.0599 |
1377820800000 | 559.29 |
1378080000000 | 569.57 |
1378166400000 | 566.49 |
1378252800000 | 568.1799 |
1378339200000 | 570.13 |
1378425600000 | 576.16 |
1378684800000 | 582 |
1378771200000 | 589.36 |
1378857600000 | 594.38 |
1378944000000 | 594.72 |
1379030400000 | 592.09 |
1379289600000 | 601.6799 |
1379376000000 | 601.04 |
1379462400000 | 600.77 |
1379548800000 | 608.41 |
1379635200000 | 603.54 |
1379894400000 | 602.2 |
1379980800000 | 606.4299 |
1380067200000 | 608.73 |
1380153600000 | 608.4299 |
1380240000000 | 610.34 |
1380499200000 | 606.33 |
1380585600000 | 614.4 |
1380672000000 | 616.4 |
1380758400000 | 614.41 |
1380844800000 | 616.59 |
1381104000000 | 615.41 |
1381190400000 | 613.96 |
1381276800000 | 612.01 |
1381363200000 | 621.41 |
1381449600000 | 622.45 |
1381708800000 | 627.36 |
1381795200000 | 629.03 |
1381881600000 | 633.13 |
1381968000000 | 642.29 |
1382054400000 | 648.53 |
1382313600000 | 650.63 |
1382400000000 | 656.22 |
1382486400000 | 650.36 |
1382572800000 | 656.3099 |
1382659200000 | 653.08 |
1382918400000 | 651.38 |
1383004800000 | 656.14 |
1383091200000 | 653.76 |
1383177600000 | 650.5 |
1383264000000 | 642.89 |
1383523200000 | 645.44 |
1383609600000 | 640.21 |
1383696000000 | 646.01 |
1383782400000 | 635.36 |
1383868800000 | 633.54 |
1384128000000 | 634.17 |
1384214400000 | 632.41 |
1384300800000 | 627.62 |
1384387200000 | 633.23 |
1384473600000 | 635.2 |
1384732800000 | 644.07 |
1384819200000 | 638.0599 |
1384905600000 | 633.59 |
1384992000000 | 633.34 |
1385078400000 | 636.46 |
1385337600000 | 637.48 |
1385424000000 | 637.12 |
1385510400000 | 643.75 |
1385596800000 | 646.82 |
1385683200000 | 646.95 |
1385942400000 | 639.92 |
1386028800000 | 632.15 |
1386115200000 | 627.84 |
1386201600000 | 627.5 |
1386288000000 | 631.66 |
1386547200000 | 637.24 |
1386633600000 | 637.59 |
1386720000000 | 633.39 |
1386806400000 | 627.1 |
1386892800000 | 625.76 |
1387152000000 | 633.3 |
1387238400000 | 628.83 |
1387324800000 | 634.1 |
1387411200000 | 640.26 |
1387497600000 | 641.65 |
1387756800000 | 648.45 |
1387843200000 | 648.64 |
1388102400000 | 660.72 |
1388361600000 | 661.4299 |
1388448000000 | 662.11 |
1388620800000 | 652.49 |
1388707200000 | 654.82 |
1388966400000 | 655.77 |
1389052800000 | 657.3099 |
1389139200000 | 656.53 |
1389225600000 | 655.61 |
1389312000000 | 662.85 |
1389571200000 | 663.99 |
1389657600000 | 667.95 |
1389744000000 | 669.58 |
1389830400000 | 670.3 |
1389916800000 | 671.57 |
1390176000000 | 669.92 |
1390262400000 | 669.37 |
1390348800000 | 671.24 |
1390435200000 | 673.2 |
1390521600000 | 658.1 |
1390780800000 | 653.47 |
1390867200000 | 655.63 |
1390953600000 | 652.12 |
1391040000000 | 651.21 |
1391126400000 | 644.73 |
1391385600000 | 640.29 |
1391472000000 | 638.82 |
1391558400000 | 641.3099 |
1391644800000 | 651.66 |
1391731200000 | 657.8099 |
1391990400000 | 660.08 |
1392076800000 | 669.2 |
1392163200000 | 668.78 |
1392249600000 | 672.99 |
1392336000000 | 677.83 |
1392595200000 | 681.48 |
1392681600000 | 682.97 |
1392768000000 | 684.4 |
1392854400000 | 682.47 |
1392940800000 | 686.37 |
1393200000000 | 690.1799 |
1393286400000 | 695.07 |
1393372800000 | 690.13 |
1393459200000 | 692.3099 |
1393545600000 | 700.82 |
1393804800000 | 683.45 |
1393891200000 | 694.48 |
1393977600000 | 693.88 |
1394064000000 | 702.21 |
1394150400000 | 694.66 |
1394409600000 | 690.14 |
1394496000000 | 691.1799 |
1394582400000 | 686.22 |
1394668800000 | 682.48 |
1394755200000 | 677.01 |
1395014400000 | 686.12 |
1395100800000 | 690.11 |
1395187200000 | 687.26 |
1395273600000 | 680.17 |
1395360000000 | 679.97 |
1395619200000 | 673.88 |
1395705600000 | 681.95 |
1395792000000 | 687.62 |
1395878400000 | 684.97 |
1395964800000 | 689.2 |
1396224000000 | 692.21 |
1396310400000 | 699.57 |
1396396800000 | 699.29 |
1396483200000 | 696.2 |
1396569600000 | 698.13 |
1396828800000 | 695.07 |
1396915200000 | 691.55 |
1397001600000 | 697.89 |
1397088000000 | 696.37 |
1397174400000 | 688.47 |
1397433600000 | 681.86 |
1397520000000 | 675.26 |
1397606400000 | 684.22 |
1397692800000 | 689.69 |
1398124800000 | 698.39 |
1398211200000 | 700.38 |
1398297600000 | 702.73 |
1398384000000 | 698.6799 |
1398643200000 | 700.7 |
1398729600000 | 711.79 |
1398816000000 | 711.07 |
1398902400000 | 710.82 |
1398988800000 | 714.04 |
1399248000000 | 714.25 |
1399334400000 | 716.51 |
1399420800000 | 718.73 |
1399507200000 | 722.65 |
1399593600000 | 715.46 |
1399852800000 | 719.8 |
1399939200000 | 718.16 |
1400025600000 | 716.15 |
1400112000000 | 708.42 |
1400198400000 | 707.85 |
1400457600000 | 709.98 |
1400544000000 | 708.41 |
1400630400000 | 710.4 |
1400716800000 | 710.99 |
1400803200000 | 714.71 |
1401062400000 | 719.61 |
1401148800000 | 719.37 |
1401235200000 | 720.79 |
1401321600000 | 722.21 |
1401408000000 | 724.71 |
1401667200000 | 725.48 |
1401753600000 | 722.88 |
1401840000000 | 723.9 |
1401926400000 | 728.79 |
1402012800000 | 739.51 |
1402272000000 | 739.63 |
1402358400000 | 737.28 |
1402444800000 | 729.26 |
1402531200000 | 729.75 |
1402617600000 | 724.54 |
1402876800000 | 722.26 |
1402963200000 | 721.69 |
1403049600000 | 723.94 |
1403136000000 | 730.03 |
1403222400000 | 722.89 |
1403481600000 | 723.77 |
1403568000000 | 723.65 |
1403654400000 | 718.94 |
1403740800000 | 720.92 |
1403827200000 | 724.02 |
1404086400000 | 727.91 |
1404172800000 | 730.21 |
1404259200000 | 733.86 |
1404345600000 | 736.2 |
1404432000000 | 734.74 |
1404691200000 | 731.19 |
1404777600000 | 721.47 |
1404864000000 | 721.91 |
1404950400000 | 712.74 |
1405036800000 | 715.09 |
1405296000000 | 721.04 |
1405382400000 | 715.91 |
1405468800000 | 724.05 |
1405555200000 | 718.65 |
1405641600000 | 718.55 |
1405900800000 | 716.7 |
1405987200000 | 723.32 |
1406073600000 | 723.13 |
1406160000000 | 723.88 |
1406246400000 | 719.08 |
1406505600000 | 718.64 |
1406592000000 | 719.29 |
1406678400000 | 712.98 |
1406764800000 | 703.35 |
1406851200000 | 697.64 |
1407110400000 | 696.82 |
1407196800000 | 693.33 |
1407283200000 | 688.4 |
1407369600000 | 681.86 |
1407456000000 | 680.65 |
1407715200000 | 687.66 |
1407801600000 | 686.6 |
1407888000000 | 687.57 |
1407974400000 | 689.24 |
1408060800000 | 688.84 |
1408320000000 | 694.1799 |
1408406400000 | 692.95 |
1408492800000 | 693.28 |
1408579200000 | 696.84 |
1408665600000 | 693.38 |
1408924800000 | 697.38 |
1409011200000 | 703.08 |
1409097600000 | 703.96 |
1409184000000 | 698.6 |
1409270400000 | 698.88 |
1409529600000 | 698.78 |
1409616000000 | 697.6 |
1409702400000 | 700.46 |
1409788800000 | 699.6799 |
1409875200000 | 695.89 |
1410134400000 | 687.3099 |
1410220800000 | 683.04 |
1410307200000 | 682.38 |
1410393600000 | 684.03 |
1410480000000 | 685.29 |
1410739200000 | 681.5 |
1410825600000 | 679.26 |
1410912000000 | 685.34 |
1410998400000 | 690.78 |
1411084800000 | 689.05 |
1411344000000 | 684.76 |
1411430400000 | 676.91 |
1411516800000 | 675.36 |
1411603200000 | 668.6 |
1411689600000 | 666.8 |
1411948800000 | 662.17 |
1412035200000 | 663.4299 |
1412121600000 | 655.94 |
1412208000000 | 641.51 |
1412294400000 | 643.53 |
1412553600000 | 647.25 |
1412640000000 | 641.46 |
1412726400000 | 638.39 |
1412812800000 | 636.11 |
1412899200000 | 623.32 |
1413158400000 | 624.67 |
1413244800000 | 623.74 |
1413331200000 | 613.19 |
1413417600000 | 613.17 |
1413504000000 | 630.53 |
1413763200000 | 630.23 |
1413849600000 | 640.97 |
1413936000000 | 643.55 |
1414022400000 | 643.82 |
1414108800000 | 645.17 |
1414368000000 | 641.86 |
1414454400000 | 653.57 |
1414540800000 | 655.14 |
1414627200000 | 651.6799 |
1414713600000 | 658.12 |
1414972800000 | 650.87 |
1415059200000 | 646.92 |
1415145600000 | 654.4299 |
1415232000000 | 655.24 |
1415318400000 | 651.02 |
1415577600000 | 658.88 |
1415664000000 | 663.07 |
1415750400000 | 656.79 |
1415836800000 | 656.19 |
1415923200000 | 656.29 |
1416182400000 | 658.72 |
1416268800000 | 667.7 |
1416355200000 | 666.4299 |
1416441600000 | 665.75 |
1416528000000 | 670.9 |
1416787200000 | 674 |
1416873600000 | 680.12 |
1416960000000 | 679.86 |
1417046400000 | 679.89 |
1417132800000 | 677.89 |
1417392000000 | 677.33 |
1417478400000 | 678.09 |
1417564800000 | 678.9299 |
1417651200000 | 678.49 |
1417737600000 | 685.17 |
1417996800000 | 682.5 |
1418083200000 | 670.58 |
1418169600000 | 669.36 |
1418256000000 | 665.78 |
1418342400000 | 652.53 |
1418601600000 | 637.88 |
1418688000000 | 655.34 |
1418774400000 | 650.78 |
1418860800000 | 664.67 |
1418947200000 | 666.91 |
1419206400000 | 670.21 |
1419292800000 | 668.84 |
1419379200000 | 670.49 |
1419811200000 | 670.6 |
1419897600000 | 666.02 |
1419984000000 | 665.97 |
1420156800000 | 659.88 |
1420416000000 | 643.6799 |
1420502400000 | 638.86 |
1420588800000 | 635 |
1420675200000 | 648.2 |
1420761600000 | 644.75 |
1421020800000 | 646 |
1421107200000 | 653.69 |
1421193600000 | 642.12 |
1421280000000 | 646.9299 |
1421366400000 | 647.2 |
1421625600000 | 656.86 |
1421712000000 | 658.41 |
1421798400000 | 661.83 |
1421884800000 | 666.3 |
1421971200000 | 666.53 |
1422230400000 | 671.07 |
1422316800000 | 672.41 |
1422403200000 | 669.88 |
1422489600000 | 668.13 |
1422576000000 | 662.64 |
1422835200000 | 665.15 |
1422921600000 | 679.22 |
1423008000000 | 681.66 |
1423094400000 | 681.84 |
1423180800000 | 678.59 |
1423440000000 | 674.75 |
1423526400000 | 675.15 |
1423612800000 | 672.15 |
1423699200000 | 681.61 |
1423785600000 | 689.19 |
1424044800000 | 687.54 |
1424131200000 | 687.32 |
1424217600000 | 692.77 |
1424304000000 | 694.91 |
1424390400000 | 695.73 |
1424649600000 | 698.8099 |
1424736000000 | 702.5 |
1424822400000 | 703.0599 |
1424908800000 | 700.54 |
1424995200000 | 701.45 |
1425254400000 | 697.85 |
1425340800000 | 692.57 |
1425427200000 | 690.09 |
1425513600000 | 695.22 |
1425600000000 | 682.21 |
1425859200000 | 679.66 |
1425945600000 | 665.48 |
1426032000000 | 662.5 |
1426118400000 | 664.03 |
1426204800000 | 658.9 |
1426464000000 | 665.26 |
1426550400000 | 665.48 |
1426636800000 | 672.9299 |
1426723200000 | 676.13 |
1426809600000 | 693.53 |
1427068800000 | 700.36 |
1427155200000 | 701.16 |
1427241600000 | 703.92 |
1427328000000 | 692.12 |
1427414400000 | 691.69 |
1427673600000 | 693.7 |
1427760000000 | 682.05 |
1427846400000 | 686.47 |
1427932800000 | 693.86 |
1428364800000 | 704.59 |
1428451200000 | 700.52 |
1428537600000 | 699.04 |
1428624000000 | 700.71 |
1428883200000 | 697.66 |
1428969600000 | 704.13 |
1429056000000 | 706.09 |
1429142400000 | 707.24 |
1429228800000 | 698.22 |
1429488000000 | 700.94 |
1429574400000 | 702.83 |
1429660800000 | 695.6799 |
1429747200000 | 696.17 |
1429833600000 | 702.09 |
1430092800000 | 710.42 |
1430179200000 | 706.35 |
1430265600000 | 704.33 |
1430352000000 | 706.05 |
1430438400000 | 705.84 |
1430697600000 | 708.49 |
1430784000000 | 697.94 |
1430870400000 | 708.25 |
1430956800000 | 700.92 |
1431043200000 | 718.88 |
1431302400000 | 716.72 |
1431388800000 | 714.92 |
1431475200000 | 726.16 |
1431561600000 | 730.64 |
1431648000000 | 731.66 |
1431907200000 | 728.5599 |
1431993600000 | 723.09 |
1432080000000 | 722.84 |
1432166400000 | 727.9299 |
1432252800000 | 720.94 |
1432512000000 | 717.11 |
1432598400000 | 702.89 |
1432684800000 | 709.88 |
1432771200000 | 707.08 |
1432857600000 | 699.42 |
1433116800000 | 693.33 |
1433203200000 | 707.35 |
1433289600000 | 718.5 |
1433376000000 | 711.64 |
1433462400000 | 692.16 |
1433721600000 | 691.01 |
1433808000000 | 692.65 |
1433894400000 | 707.98 |
1433980800000 | 706.63 |
1434067200000 | 703.3099 |
1434326400000 | 691.28 |
1434412800000 | 692.98 |
1434499200000 | 688.1799 |
1434585600000 | 698.28 |
1434672000000 | 695.83 |
1434931200000 | 713 |
1435017600000 | 707.21 |
1435104000000 | 704.84 |
1435190400000 | 703.44 |
1435276800000 | 700.83 |
1435536000000 | 684.78 |
1435622400000 | 675.4 |
1435708800000 | 679.32 |
1435795200000 | 680.02 |
1435881600000 | 675.67 |
1436140800000 | 665 |
1436227200000 | 645.22 |
1436313600000 | 650.8099 |
1436400000000 | 663.84 |
1436486400000 | 683.49 |
1436745600000 | 688.73 |
1436832000000 | 689.6799 |
1436918400000 | 692.16 |
1437004800000 | 698.21 |
1437091200000 | 694.42 |
1437350400000 | 695.41 |
1437436800000 | 695.5 |
1437523200000 | 691.53 |
1437609600000 | 689.23 |
1437696000000 | 682.57 |
1437955200000 | 679.96 |
1438041600000 | 682.55 |
1438128000000 | 689.11 |
1438214400000 | 684.3099 |
1438300800000 | 691.46 |
1438560000000 | 690.6 |
1438646400000 | 690.58 |
1438732800000 | 693.67 |
1438819200000 | 691.19 |
1438905600000 | 689.3 |
1439164800000 | 695.24 |
1439251200000 | 684.9299 |
1439337600000 | 679.62 |
1439424000000 | 679.89 |
1439510400000 | 678.22 |
1439769600000 | 677.98 |
1439856000000 | 676.78 |
1439942400000 | 668.36 |
1440028800000 | 666.47 |
1440115200000 | 653.73 |
1440374400000 | 629.19 |
1440460800000 | 644.58 |
1440547200000 | 632.35 |
1440633600000 | 645.02 |
1440720000000 | 649.51 |
1440979200000 | 647.29 |
1441065600000 | 631.19 |
1441152000000 | 632.58 |
1441238400000 | 637.61 |
1441324800000 | 622.52 |
1441584000000 | 628.77 |
1441670400000 | 640.14 |
1441756800000 | 649.65 |
1441843200000 | 644.3099 |
1441929600000 | 639.4299 |
1442188800000 | 638.39 |
1442275200000 | 642.37 |
1442361600000 | 657.76 |
1442448000000 | 657.6799 |
1442534400000 | 653.76 |
1442793600000 | 648.66 |
1442880000000 | 627.88 |
1442966400000 | 627.98 |
1443052800000 | 622.85 |
1443139200000 | 631.75 |
1443398400000 | 622.95 |
1443484800000 | 618.7 |
1443571200000 | 630.13 |
1443657600000 | 629.69 |
1443744000000 | 636.42 |
1444003200000 | 653.4 |
1444089600000 | 661.08 |
1444176000000 | 663.15 |
1444262400000 | 665.5 |
1444348800000 | 672.29 |
1444608000000 | 669.8099 |
1444694400000 | 663.65 |
1444780800000 | 664.38 |
1444867200000 | 670.4299 |
1444953600000 | 674.77 |
1445212800000 | 672.49 |
1445299200000 | 671.35 |
1445385600000 | 672.54 |
1445472000000 | 674.73 |
1445558400000 | 678.15 |
1445817600000 | 677.21 |
1445904000000 | 666.8099 |
1445990400000 | 673.2 |
1446076800000 | 665.97 |
1446163200000 | 670.21 |
1446422400000 | 671.71 |
1446508800000 | 671.05 |
1446595200000 | 669.16 |
1446681600000 | 658.89 |
1446768000000 | 648.85 |
1447027200000 | 641.9299 |
1447113600000 | 640.38 |
1447200000000 | 642.24 |
1447286400000 | 634.16 |
1447372800000 | 628.84 |
1447632000000 | 631.94 |
1447718400000 | 644.78 |
1447804800000 | 643.73 |
1447891200000 | 653.41 |
1447977600000 | 650.34 |
1448236800000 | 644.45 |
1448323200000 | 638.48 |
1448409600000 | 645.16 |
1448496000000 | 651.58 |
1448582400000 | 647.97 |
1448841600000 | 646.19 |
1448928000000 | 649.38 |
1449014400000 | 645.49 |
1449100800000 | 643.37 |
1449187200000 | 644.17 |
1449446400000 | 641.12 |
1449532800000 | 630.62 |
1449619200000 | 636.6799 |
1449705600000 | 631.8099 |
1449792000000 | 624 |
1450051200000 | 615.77 |
1450137600000 | 627.5599 |
1450224000000 | 630.54 |
1450310400000 | 629.53 |
1450396800000 | 622.77 |
1450656000000 | 620.21 |
1450742400000 | 622.92 |
1450828800000 | 638.44 |
1450915200000 | 643.36 |
1451260800000 | 640.57 |
1451347200000 | 643.61 |
1451433600000 | 640.91 |
1451520000000 | 634.5599 |
1451865600000 | 615.6799 |
1451952000000 | 615.49 |
1452038400000 | 607.8 |
1452124800000 | 596.55 |
1452211200000 | 592.24 |
1452470400000 | 588.11 |
1452556800000 | 587.67 |
1452643200000 | 592.52 |
1452729600000 | 585.85 |
1452816000000 | 572.83 |
1453075200000 | 568.42 |
1453161600000 | 576.15 |
1453248000000 | 558.38 |
1453334400000 | 566.55 |
1453420800000 | 584.33 |
1453680000000 | 579.96 |
1453766400000 | 589.5599 |
1453852800000 | 594.07 |
1453939200000 | 592.14 |
1454025600000 | 596.33 |
1454284800000 | 601.3099 |
1454371200000 | 587.1799 |
1454457600000 | 588.17 |
1454544000000 | 598.22 |
1454630400000 | 593.49 |
1454889600000 | 573.21 |
1454976000000 | 570.37 |
1455062400000 | 570.9 |
1455148800000 | 556.8099 |
1455235200000 | 568.54 |
1455494400000 | 578.19 |
1455580800000 | 576.45 |
1455667200000 | 592.39 |
1455753600000 | 592.54 |
1455840000000 | 587.67 |
1456099200000 | 595.82 |
1456185600000 | 586.13 |
1456272000000 | 569.44 |
1456358400000 | 584.5599 |
1456444800000 | 589.79 |
1456704000000 | 591.58 |
1456790400000 | 600.1 |
1456876800000 | 604.33 |
1456963200000 | 609.74 |
1457049600000 | 621.0599 |
1457308800000 | 620.35 |
1457395200000 | 614.28 |
1457481600000 | 616.0599 |
1457568000000 | 610.1 |
1457654400000 | 626.03 |
1457913600000 | 626.9299 |
1458000000000 | 616.91 |
1458086400000 | 615.46 |
1458172800000 | 634.22 |
1458259200000 | 635.09 |
1458518400000 | 631.61 |
1458604800000 | 628.61 |
1458691200000 | 620.66 |
1458777600000 | 608.78 |
1459209600000 | 610.36 |
1459296000000 | 630.5 |
1459382400000 | 626.24 |
1459468800000 | 615.4299 |
1459728000000 | 616.01 |
1459814400000 | 600.82 |
1459900800000 | 602.67 |
1459987200000 | 593.46 |
1460073600000 | 606.16 |
1460332800000 | 613.1 |
1460419200000 | 612.41 |
1460505600000 | 629.41 |
1460592000000 | 629.53 |
1460678400000 | 628.01 |
1460937600000 | 632.21 |
1461024000000 | 641.55 |
1461110400000 | 646.98 |
1461196800000 | 643.32 |
1461283200000 | 637.96 |
1461542400000 | 631.91 |
1461628800000 | 641.29 |
1461715200000 | 643.4 |
1461801600000 | 646.17 |
1461888000000 | 641.49 |
1462147200000 | 644.74 |
1462233600000 | 633.37 |
1462320000000 | 626.45 |
1462406400000 | 619.15 |
1462492800000 | 619.09 |
1462752000000 | 620.6799 |
1462838400000 | 625.62 |
1462924800000 | 623.57 |
1463011200000 | 618.26 |
1463097600000 | 615.72 |
1463356800000 | 618.34 |
1463443200000 | 619.07 |
1463529600000 | 619.27 |
1463616000000 | 613.51 |
1463702400000 | 621.0599 |
1463961600000 | 618.4299 |
1464048000000 | 633.14 |
1464134400000 | 641.9 |
1464220800000 | 648.73 |
1464307200000 | 646.27 |
1464566400000 | 649 |
1464652800000 | 644.61 |
1464739200000 | 639.59 |
1464825600000 | 639.15 |
1464912000000 | 639.66 |
1465171200000 | 645.6799 |
1465257600000 | 653.99 |
1465344000000 | 653.67 |
1465430400000 | 639.88 |
1465516800000 | 620.76 |
1465776000000 | 607.16 |
1465862400000 | 590.33 |
1465948800000 | 599 |
1466035200000 | 586.59 |
1466121600000 | 605.13 |
1466380800000 | 634.64 |
1466467200000 | 633.24 |
1466553600000 | 634.48 |
1466640000000 | 646.48 |
1466726400000 | 571.4 |
1466985600000 | 542.14 |
1467072000000 | 563.4299 |
1467158400000 | 587.62 |
1467244800000 | 594.89 |
1467331200000 | 599.91 |
1467590400000 | 593.49 |
1467676800000 | 578.63 |
1467763200000 | 565.98 |
1467849600000 | 571.84 |
1467936000000 | 583.2 |
1468195200000 | 594.59 |
1468281600000 | 603.71 |
1468368000000 | 605.53 |
1468454400000 | 609.59 |
1468540800000 | 606.15 |
1468800000000 | 608.27 |
1468886400000 | 604.66 |
1468972800000 | 609.98 |
1469059200000 | 610.44 |
1469145600000 | 606.96 |
1469404800000 | 609.8099 |
1469491200000 | 609.64 |
1469577600000 | 614.34 |
1469664000000 | 615.3 |
1469750400000 | 624.33 |
1470009600000 | 618.8 |
1470096000000 | 615.33 |
1470182400000 | 614.51 |
1470268800000 | 616.65 |
1470355200000 | 618.77 |
1470614400000 | 619.73 |
1470700800000 | 624.84 |
1470787200000 | 629.87 |
1470873600000 | 635.37 |
1470960000000 | 635.1 |
1471219200000 | 635.16 |
1471305600000 | 632.14 |
1471392000000 | 626.5599 |
1471478400000 | 636.24 |
1471564800000 | 629.6 |
1471824000000 | 632.29 |
1471910400000 | 638.54 |
1471996800000 | 636.5599 |
1472083200000 | 632.83 |
1472169600000 | 635.21 |
1472428800000 | 626.44 |
1472515200000 | 627.53 |
1472601600000 | 626.91 |
1472688000000 | 633.02 |
1472774400000 | 643.45 |
1473033600000 | 643.11 |
1473120000000 | 646.3 |
1473206400000 | 648.25 |
1473292800000 | 647.98 |
1473379200000 | 635.62 |
1473638400000 | 627.88 |
1473724800000 | 621.96 |
1473811200000 | 621.51 |
1473897600000 | 623.34 |
1473984000000 | 614.4 |
1474243200000 | 622.72 |
1474329600000 | 617.65 |
1474416000000 | 619.6 |
1474502400000 | 634.7 |
1474588800000 | 628.73 |
1474848000000 | 620.25 |
1474934400000 | 614.98 |
1475020800000 | 621.6 |
1475107200000 | 626.76 |
1475193600000 | 629.85 |
1475452800000 | 629.19 |
1475539200000 | 631.36 |
1475625600000 | 631.66 |
1475712000000 | 624.79 |
1475798400000 | 613.28 |
1476057600000 | 616.08 |
1476144000000 | 610.55 |
1476230400000 | 605.96 |
1476316800000 | 602.08 |
1476403200000 | 608.21 |
1476662400000 | 601.84 |
1476748800000 | 613.1799 |
1476835200000 | 617.46 |
1476921600000 | 615.55 |
1477008000000 | 611.53 |
1477267200000 | 613.39 |
1477353600000 | 608.87 |
1477440000000 | 614.58 |
1477526400000 | 612.01 |
1477612800000 | 616.13 |
1477872000000 | 613.01 |
1477958400000 | 613.79 |
1478044800000 | 609.75 |
1478131200000 | 613.03 |
1478217600000 | 608 |
1478476800000 | 610.65 |
1478563200000 | 611.99 |
1478649600000 | 612.17 |
1478736000000 | 600.6799 |
1478822400000 | 596.73 |
1479081600000 | 589.58 |
1479168000000 | 595.36 |
1479254400000 | 590.51 |
1479340800000 | 596.0599 |
1479427200000 | 586.21 |
1479686400000 | 591.78 |
1479772800000 | 594.53 |
1479859200000 | 589.6 |
1479945600000 | 591.3 |
1480032000000 | 592.15 |
1480291200000 | 586.15 |
1480377600000 | 592.29 |
1480464000000 | 594.76 |
1480550400000 | 597.48 |
1480636800000 | 600.16 |
1480896000000 | 605.05 |
1480982400000 | 615.77 |
1481068800000 | 624.11 |
1481155200000 | 624.55 |
1481241600000 | 626.71 |
1481500800000 | 630.6 |
1481587200000 | 640.01 |
1481673600000 | 636.37 |
1481760000000 | 623.13 |
1481846400000 | 624.28 |
1482105600000 | 623.91 |
1482192000000 | 623.19 |
1482278400000 | 626.26 |
1482364800000 | 625.62 |
1482451200000 | 627.76 |
1482796800000 | 628.71 |
1482883200000 | 624.15 |
1482969600000 | 628.66 |
1483056000000 | 634.99 |
1483315200000 | 637.45 |
1483401600000 | 629.9 |
1483488000000 | 635.53 |
1483574400000 | 647.1799 |
1483660800000 | 644.88 |
1483920000000 | 638.28 |
1484006400000 | 642.17 |
1484092800000 | 634.4299 |
1484179200000 | 641.83 |
1484265600000 | 645.25 |
1484524800000 | 639.41 |
1484611200000 | 646.17 |
1484697600000 | 647.0599 |
1484784000000 | 643.05 |
1484870400000 | 647 |
1485129600000 | 650.5 |
1485216000000 | 651.33 |
1485302400000 | 659.4 |
1485388800000 | 655.28 |
1485475200000 | 655.47 |
1485734400000 | 649.73 |
1485820800000 | 654.23 |
1485907200000 | 656.12 |
1485993600000 | 658.4 |
1486080000000 | 660.51 |
1486339200000 | 654.11 |
1486425600000 | 654.77 |
1486512000000 | 661.14 |
1486598400000 | 663.05 |
1486684800000 | 661.4299 |
1486944000000 | 663.48 |
1487030400000 | 661.13 |
1487116800000 | 662.76 |
1487203200000 | 667.37 |
1487289600000 | 663.49 |
1487548800000 | 665 |
1487635200000 | 663.11 |
1487721600000 | 660.82 |
1487808000000 | 664.42 |
1487894400000 | 660.39 |
1488153600000 | 660.87 |
1488240000000 | 663.92 |
1488326400000 | 668 |
1488412800000 | 666.79 |
1488499200000 | 667.77 |
1488758400000 | 668.42 |
1488844800000 | 664.99 |
1488931200000 | 663.66 |
1489017600000 | 667.0599 |
1489104000000 | 671.71 |
1489363200000 | 675.11 |
1489449600000 | 670.6799 |
1489536000000 | 670.12 |
1489622400000 | 683.2 |
1489708800000 | 685.63 |
1489968000000 | 684.26 |
1490054400000 | 686.9299 |
1490140800000 | 682.71 |
1490227200000 | 686.64 |
1490313600000 | 687.35 |
1490572800000 | 690.38 |
1490659200000 | 694.16 |
1490745600000 | 688.08 |
1490832000000 | 690.79 |
1490918400000 | 693.11 |
1491177600000 | 684.95 |
1491264000000 | 684.69 |
1491350400000 | 684.36 |
1491436800000 | 686.2 |
1491523200000 | 683.1799 |
1491782400000 | 681.85 |
1491868800000 | 682.65 |
1491955200000 | 683.28 |
1492041600000 | 678.77 |
1492473600000 | 675.94 |
1492560000000 | 681.13 |
1492646400000 | 688.92 |
1492732800000 | 686.04 |
1492992000000 | 720.48 |
1493078400000 | 727.62 |
1493164800000 | 725.66 |
1493251200000 | 719.4299 |
1493337600000 | 721.03 |
1493596800000 | 722.45 |
1493683200000 | 730.09 |
1493769600000 | 733.6 |
1493856000000 | 746.02 |
1493942400000 | 756.34 |
1494201600000 | 751.05 |
1494288000000 | 750.84 |
1494374400000 | 751.78 |
1494460800000 | 744.13 |
1494547200000 | 749.96 |
1494806400000 | 756.88 |
1494892800000 | 765.37 |
1494979200000 | 758.38 |
1495065600000 | 753.74 |
1495152000000 | 764.04 |
1495411200000 | 770.8 |
1495497600000 | 774.07 |
1495584000000 | 770.98 |
1495670400000 | 772.88 |
1495756800000 | 770.26 |
1496016000000 | 768.98 |
1496102400000 | 766.78 |
1496188800000 | 770.84 |
1496275200000 | 775.47 |
1496361600000 | 780.13 |
1496620800000 | 776.5599 |
1496707200000 | 772.25 |
1496793600000 | 773.21 |
1496880000000 | 773.69 |
1496966400000 | 775.26 |
1497225600000 | 770.66 |
1497312000000 | 777.3099 |
1497398400000 | 781.38 |
1497484800000 | 769.03 |
1497571200000 | 777.78 |
1497830400000 | 777.41 |
1497916800000 | 767.41 |
1498003200000 | 769.25 |
1498089600000 | 766.12 |
1498176000000 | 770.51 |
1498435200000 | 773.03 |
1498521600000 | 768.38 |
1498608000000 | 776.27 |
1498694400000 | 774.11 |
1498780800000 | 769.86 |
1499040000000 | 771.75 |
1499126400000 | 769.88 |
1499212800000 | 768.08 |
1499299200000 | 770.61 |
1499385600000 | 768.12 |
1499644800000 | 769.87 |
1499731200000 | 765.1799 |
1499817600000 | 771.45 |
1499904000000 | 778.27 |
1499990400000 | 783.78 |
1500249600000 | 785.98 |
1500336000000 | 786.42 |
1500422400000 | 787.89 |
1500508800000 | 793.3099 |
1500595200000 | 787.63 |
1500854400000 | 784.76 |
1500940800000 | 789.78 |
1501027200000 | 796.07 |
1501113600000 | 800.0599 |
1501200000000 | 800.1 |
1501459200000 | 803.09 |
1501545600000 | 809.02 |
1501632000000 | 808.83 |
1501718400000 | 810.48 |
1501804800000 | 808.02 |
1502064000000 | 807.23 |
1502150400000 | 805.09 |
1502236800000 | 802.45 |
1502323200000 | 799.08 |
1502409600000 | 791.84 |
1502668800000 | 801.53 |
1502755200000 | 796.54 |
1502841600000 | 801.99 |
1502928000000 | 800.42 |
1503014400000 | 792.94 |
1503273600000 | 797.5 |
1503360000000 | 798.28 |
1503446400000 | 795.3099 |
1503532800000 | 793.84 |
1503619200000 | 796.07 |
1503878400000 | 798.3099 |
1503964800000 | 794.7 |
1504051200000 | 793.67 |
1504137600000 | 793.16 |
1504224000000 | 795.37 |
1504483200000 | 792.71 |
1504569600000 | 793.79 |
1504656000000 | 795.79 |
1504742400000 | 802.12 |
1504828800000 | 801.01 |
1505088000000 | 805.03 |
1505174400000 | 807.87 |
1505260800000 | 802.94 |
1505347200000 | 796.96 |
1505433600000 | 806.38 |
1505692800000 | 804.83 |
1505779200000 | 810.6799 |
1505865600000 | 814.78 |
1505952000000 | 806.17 |
1506038400000 | 809.34 |
1506297600000 | 806.84 |
1506384000000 | 801.91 |
1506470400000 | 801.28 |
1506556800000 | 804.22 |
1506643200000 | 808.67 |
1506902400000 | 804.51 |
1506988800000 | 810.5 |
1507075200000 | 806.0599 |
1507161600000 | 806.5599 |
1507248000000 | 803.1 |
1507507200000 | 808.38 |
1507593600000 | 813.59 |
1507680000000 | 816.54 |
1507766400000 | 817.29 |
1507852800000 | 823.9299 |
1508112000000 | 819.62 |
1508198400000 | 814.03 |
1508284800000 | 819.87 |
1508371200000 | 821.28 |
1508457600000 | 820.24 |
1508716800000 | 818.6799 |
1508803200000 | 814.53 |
1508889600000 | 814.3099 |
1508976000000 | 812.58 |
1509062400000 | 808.46 |
1509321600000 | 815.13 |
1509408000000 | 820.47 |
1509494400000 | 819.42 |
1509580800000 | 818.14 |
1509667200000 | 813.66 |
1509926400000 | 816.64 |
1510012800000 | 814.38 |
1510099200000 | 815.63 |
1510185600000 | 812.42 |
1510272000000 | 810.88 |
1510531200000 | 800.78 |
1510617600000 | 804.25 |
1510704000000 | 803.58 |
1510790400000 | 809.75 |
1510876800000 | 805.5599 |
1511136000000 | 807.49 |
1511222400000 | 806.88 |
1511308800000 | 812.12 |
1511395200000 | 815.8 |
1511481600000 | 816.61 |
1511740800000 | 813.03 |
1511827200000 | 814.02 |
1511913600000 | 823.15 |
1512000000000 | 827.92 |
1512086400000 | 821.63 |
1512345600000 | 826.09 |
1512432000000 | 822.77 |
1512518400000 | 821.48 |
1512604800000 | 822.55 |
1512691200000 | 824.3 |
1512950400000 | 822.9299 |
1513036800000 | 822.86 |
1513123200000 | 819.5 |
1513209600000 | 814.44 |
1513296000000 | 808.2 |
1513555200000 | 821.84 |
1513641600000 | 816.59 |
1513728000000 | 814.33 |
1513814400000 | 818.16 |
1513900800000 | 817.39 |
1514332800000 | 822.8 |
1514419200000 | 825.66 |
1514505600000 | 833.94 |
1514851200000 | 837.44 |
1514937600000 | 840.27 |
1515024000000 | 852.66 |
1515110400000 | 857.09 |
1515369600000 | 852.58 |
1515456000000 | 849.72 |
1515542400000 | 850.49 |
1515628800000 | 850.45 |
1515715200000 | 857.3 |
1515974400000 | 864.22 |
1516060800000 | 861.33 |
1516147200000 | 862.88 |
1516233600000 | 860.72 |
1516320000000 | 863.17 |
1516579200000 | 869.48 |
1516665600000 | 875.43 |
1516752000000 | 879.96 |
1516838400000 | 879.68 |
1516924800000 | 880.88 |
1517184000000 | 873.18 |
1517270400000 | 867.5 |
1517356800000 | 869.26 |
1517443200000 | 868.66 |
1517529600000 | 856.07 |
1517788800000 | 841.39 |
1517875200000 | 816.79 |
1517961600000 | 827.34 |
1518048000000 | 815.71 |
1518134400000 | 804.7 |
1518393600000 | 814.99 |
1518480000000 | 814.85 |
1518566400000 | 827.66 |
1518652800000 | 838.54 |
1518739200000 | 844.25 |
1518998400000 | 835.29 |
1519084800000 | 833.54 |
1519171200000 | 831.35 |
1519257600000 | 831.57 |
1519344000000 | 834.9 |
1519603200000 | 837.99 |
1519689600000 | 830.11 |
1519776000000 | 821.08 |
1519862400000 | 811.48 |
1519948800000 | 803.67 |
1520208000000 | 812.27 |
1520294400000 | 817.4299 |
1520380800000 | 820.6 |
1520467200000 | 822.44 |
1520553600000 | 824.16 |
1520812800000 | 827.32 |
1520899200000 | 826.77 |
1520985600000 | 822.73 |
1521072000000 | 823.03 |
1521158400000 | 821.48 |
1521417600000 | 816.02 |
1521504000000 | 812.53 |
1521590400000 | 810.04 |
1521676800000 | 799.91 |
1521763200000 | 798.04 |
1522022400000 | 798.53 |
1522108800000 | 803.24 |
1522195200000 | 805.33 |
1522281600000 | 805.64 |
1522713600000 | 798.67 |
1522800000000 | 795 |
1522886400000 | 804.79 |
1522972800000 | 807.46 |
1523232000000 | 812.12 |
1523318400000 | 816.66 |
1523404800000 | 814.13 |
1523491200000 | 817.03 |
1523577600000 | 820.08 |
1523836800000 | 821.7 |
1523923200000 | 827.0599 |
1524009600000 | 831.92 |
1524096000000 | 834.25 |
1524182400000 | 829.61 |
1524441600000 | 831 |
1524528000000 | 831.44 |
1524614400000 | 824.54 |
1524700800000 | 829.39 |
1524787200000 | 829.36 |
1525046400000 | 829.42 |
1525132800000 | 821.52 |
1525219200000 | 823.74 |
1525305600000 | 818.23 |
1525392000000 | 820.19 |
1525651200000 | 824.48 |
1525737600000 | 823.25 |
1525824000000 | 821.33 |
1525910400000 | 822.48 |
1525996800000 | 828.64 |
1526256000000 | 828.79 |
1526342400000 | 821.67 |
1526428800000 | 810.33 |
1526515200000 | 816.76 |
1526601600000 | 814.5 |
1526860800000 | 815.52 |
1526947200000 | 819.76 |
1527033600000 | 807.26 |
1527120000000 | 802.24 |
1527206400000 | 796.51 |
1527465600000 | 791.46 |
1527552000000 | 770.57 |
1527638400000 | 775.78 |
1527724800000 | 774.76 |
1527811200000 | 782.91 |
1528070400000 | 790.44 |
1528156800000 | 781.74 |
1528243200000 | 788.16 |
1528329600000 | 792.27 |
1528416000000 | 786.8 |
1528675200000 | 799.63 |
1528761600000 | 800.32 |
1528848000000 | 797.22 |
1528934400000 | 800.1799 |
1529020800000 | 789.84 |
1529280000000 | 786.82 |
1529366400000 | 780.48 |
1529452800000 | 783.34 |
1529539200000 | 778.55 |
1529625600000 | 788.95 |
1529884800000 | 778.25 |
1529971200000 | 778.21 |
1530057600000 | 778.73 |
1530144000000 | 772.39 |
1530230400000 | 783.4 |
1530489600000 | 774.11 |
1530576000000 | 779.45 |
1530662400000 | 784.4299 |
1530748800000 | 791.76 |
1530835200000 | 797.24 |
1531094400000 | 799.97 |
1531180800000 | 797.22 |
1531267200000 | 787.23 |
1531353600000 | 789.25 |
1531440000000 | 788.08 |
1531699200000 | 787.82 |
1531785600000 | 789.9 |
1531872000000 | 786.25 |
1531958400000 | 780.64 |
1532044800000 | 787.37 |
1532304000000 | 785.3 |
1532390400000 | 789.95 |
1532476800000 | 787.34 |
1532563200000 | 790.66 |
1532649600000 | 799.08 |
1532908800000 | 800.04 |
1532995200000 | 802.36 |
1533081600000 | 791.07 |
1533168000000 | 779.4299 |
1533254400000 | 784.49 |
1533513600000 | 780.24 |
1533600000000 | 783.72 |
1533686400000 | 786.2 |
1533772800000 | 783.75 |
1533859200000 | 767.83 |
1534118400000 | 764.84 |
1534204800000 | 759.91 |
1534291200000 | 748.26 |
1534377600000 | 757.33 |
1534464000000 | 755.9 |
1534723200000 | 758.48 |
1534809600000 | 769.09 |
1534896000000 | 773.87 |
1534982400000 | 769.29 |
1535068800000 | 773.22 |
1535328000000 | 778.12 |
1535414400000 | 783.59 |
1535500800000 | 783.84 |
1535587200000 | 776.58 |
1535673600000 | 771.57 |
1535932800000 | 772.72 |
1536019200000 | 767.35 |
1536105600000 | 770.44 |
1536192000000 | 768 |
1536278400000 | 765.11 |
1536537600000 | 776.57 |
1536624000000 | 774.4 |
1536710400000 | 774.71 |
1536796800000 | 776 |
1536883200000 | 776.64 |
1537142400000 | 783.47 |
1537228800000 | 786.57 |
1537315200000 | 785.78 |
1537401600000 | 796.8 |
1537488000000 | 799.89 |
1537747200000 | 797.98 |
1537833600000 | 797.07 |
1537920000000 | 797.4 |
1538006400000 | 800.96 |
1538092800000 | 788.29 |
1538352000000 | 780.03 |
1538438400000 | 774.97 |
1538524800000 | 782.05 |
1538611200000 | 775.32 |
1538697600000 | 774.78 |
1538956800000 | 766.9299 |
1539043200000 | 770.3099 |
1539129600000 | 775.4 |
1539216000000 | 761.29 |
1539302400000 | 756.84 |
1539561600000 | 762 |
1539648000000 | 772.41 |
1539734400000 | 764.05 |
1539820800000 | 759.12 |
1539907200000 | 757.3 |
1540166400000 | 750.37 |
1540252800000 | 743.26 |
1540339200000 | 740.8099 |
1540425600000 | 739.61 |
1540512000000 | 727.49 |
1540771200000 | 739.82 |
1540857600000 | 741.8 |
1540944000000 | 740.95 |
1541030400000 | 756.02 |
1541116800000 | 758.78 |
1541376000000 | 760.26 |
1541462400000 | 756.67 |
1541548800000 | 770.88 |
1541635200000 | 772.23 |
1541721600000 | 764.76 |
1541980800000 | 751.51 |
1542067200000 | 759.6799 |
1542153600000 | 763.41 |
1542240000000 | 748.05 |
1542326400000 | 753.98 |
1542585600000 | 755.48 |
1542672000000 | 745.77 |
1542758400000 | 754.46 |
1542844800000 | 750.24 |
1542931200000 | 749.65 |
1543190400000 | 761.87 |
1543276800000 | 760.63 |
1543363200000 | 757.85 |
1543449600000 | 763.03 |
1543536000000 | 758.28 |
1543795200000 | 758.92 |
1543881600000 | 751.99 |
1543968000000 | 751.24 |
1544054400000 | 734.44 |
1544140800000 | 739.4 |
1544400000000 | 719.4299 |
1544486400000 | 728.9 |
1544572800000 | 746.64 |
1544659200000 | 742.86 |
1544745600000 | 739.29 |
1545004800000 | 731.46 |
1545091200000 | 724.98 |
1545177600000 | 732.66 |
1545264000000 | 726.64 |
1545350400000 | 722.8099 |
1545609600000 | 721.9 |
1545868800000 | 708.16 |
1545955200000 | 723.89 |
1546214400000 | 727.59 |
1546387200000 | 721.35 |
1546473600000 | 716.48 |
1546560000000 | 736.52 |
1546819200000 | 738.42 |
1546905600000 | 744.28 |
1546992000000 | 754.5 |
1547078400000 | 758.2 |
1547164800000 | 757.35 |
1547424000000 | 755.83 |
1547510400000 | 753.94 |
1547596800000 | 759.64 |
1547683200000 | 761.59 |
1547769600000 | 773.63 |
1548028800000 | 770.65 |
1548115200000 | 771.89 |
1548201600000 | 776.35 |
1548288000000 | 775.2 |
1548374400000 | 784.5599 |
1548633600000 | 779.73 |
1548720000000 | 783.35 |
1548806400000 | 786.29 |
1548892800000 | 787.91 |
1548979200000 | 788.83 |
1549238400000 | 789.6799 |
1549324800000 | 798.63 |
1549411200000 | 799.9 |
1549497600000 | 784.65 |
1549584000000 | 777.26 |
1549843200000 | 779.44 |
1549929600000 | 781.86 |
1550016000000 | 789.92 |
1550102400000 | 787.85 |
1550188800000 | 796.45 |
1550448000000 | 802.0599 |
1550534400000 | 805.52 |
1550620800000 | 813.65 |
1550707200000 | 810.32 |
1550793600000 | 812.72 |
1551052800000 | 814.52 |
1551139200000 | 823.5 |
1551225600000 | 825.41 |
1551312000000 | 821.88 |
1551398400000 | 824.22 |
1551657600000 | 821.1799 |
1551744000000 | 820.29 |
1551830400000 | 823.45 |
1551916800000 | 815.9299 |
1552003200000 | 807.33 |
1552262400000 | 811.22 |
1552348800000 | 816.63 |
1552435200000 | 823.9 |
1552521600000 | 830.92 |
1552608000000 | 836.91 |
1552867200000 | 844.7 |
1552953600000 | 847.44 |
1553040000000 | 837.62 |
1553126400000 | 833.72 |
1553212800000 | 814.82 |
1553472000000 | 812.03 |
1553558400000 | 814.54 |
1553644800000 | 810.48 |
1553731200000 | 800.85 |
1553817600000 | 805.72 |
1554076800000 | 820.37 |
1554163200000 | 825.55 |
1554249600000 | 842.45 |
1554336000000 | 844.78 |
1554422400000 | 843.15 |
1554681600000 | 843.32 |
1554768000000 | 842.42 |
1554854400000 | 842.58 |
1554940800000 | 849.05 |
1555027200000 | 861.05 |
1555286400000 | 867.49 |
1555372800000 | 873.05 |
1555459200000 | 879.01 |
1555545600000 | 878.03 |
1555977600000 | 868.41 |
1556064000000 | 859.2 |
1556150400000 | 851.44 |
1556236800000 | 858.49 |
1556496000000 | 864.38 |
1556582400000 | 861.22 |
1556668800000 | 864.53 |
1556755200000 | 862.36 |
1556841600000 | 859.49 |
1557100800000 | 851.31 |
1557187200000 | 843.26 |
1557273600000 | 842.48 |
1557360000000 | 827.64 |
1557446400000 | 835.97 |
1557705600000 | 819.42 |
1557792000000 | 825.11 |
1557878400000 | 824.47 |
1557964800000 | 831.8099 |
1558051200000 | 824.09 |
1558310400000 | 818.54 |
1558396800000 | 823.22 |
1558483200000 | 814.95 |
1558569600000 | 802.36 |
1558656000000 | 808.03 |
1558915200000 | 811.39 |
1559001600000 | 803.42 |
1559088000000 | 796.8 |
1559174400000 | 799.07 |
1559260800000 | 795.15 |
1559520000000 | 795.89 |
1559606400000 | 810.13 |
1559692800000 | 810.47 |
1559779200000 | 807.19 |
1559865600000 | 817.29 |
1560124800000 | 820.26 |
1560211200000 | 827.34 |
1560297600000 | 821.9 |
1560384000000 | 821.11 |
1560470400000 | 810.94 |
1560729600000 | 808.55 |
1560816000000 | 815.4 |
1560902400000 | 824.03 |
1560988800000 | 824.75 |
1561075200000 | 825.35 |
1561334400000 | 825.77 |
1561420800000 | 823.57 |
1561507200000 | 821.69 |
1561593600000 | 822 |
1561680000000 | 831.39 |
1561939200000 | 832.21 |
1562025600000 | 835.29 |
1562112000000 | 842.95 |
1562198400000 | 844.14 |
1562284800000 | 832.2 |
1562544000000 | 830.51 |
1562630400000 | 824.1799 |
1562716800000 | 821.62 |
1562803200000 | 824.48 |
1562889600000 | 829.78 |
1563148800000 | 829.12 |
1563235200000 | 828.53 |
1563321600000 | 827.85 |
1563408000000 | 825.37 |
1563494400000 | 821.4299 |
1563753600000 | 821.87 |
1563840000000 | 824.87 |
1563926400000 | 827.58 |
1564012800000 | 824.52 |
1564099200000 | 818.9 |
1564358400000 | 816.15 |
1564444800000 | 800.45 |
1564531200000 | 801.61 |
1564617600000 | 794.83 |
1564704000000 | 784.73 |
1564963200000 | 773.99 |
1565049600000 | 771.26 |
1565136000000 | 773.25 |
1565222400000 | 781.6 |
1565308800000 | 765.84 |
1565568000000 | 763.61 |
1565654400000 | 767.33 |
1565740800000 | 747.72 |
1565827200000 | 738.44 |
1565913600000 | 748.03 |
1566172800000 | 757.66 |
1566259200000 | 750.89 |
1566345600000 | 762.42 |
1566432000000 | 764.45 |
1566518400000 | 762.59 |
1566777600000 | 763.5 |
1566864000000 | 770.49 |
1566950400000 | 761.05 |
1567036800000 | 762.99 |
1567123200000 | 767.64 |
1567382400000 | 764.29 |
1567468800000 | 761.37 |
1567555200000 | 775.22 |
1567641600000 | 785.6799 |
1567728000000 | 785.86 |
1567987200000 | 790.39 |
1568073600000 | 801.13 |
1568160000000 | 808.1799 |
1568246400000 | 807.47 |
1568332800000 | 821.96 |
1568592000000 | 812.14 |
1568678400000 | 809.6 |
1568764800000 | 813.17 |
1568851200000 | 818.24 |
1568937600000 | 816.9 |
1569196800000 | 804.47 |
1569283200000 | 803.38 |
1569369600000 | 796.58 |
1569456000000 | 797 |
1569542400000 | 801.87 |
1569801600000 | 802.34 |
1569888000000 | 798.3 |
1569974400000 | 778.59 |
1570060800000 | 779.6 |
1570147200000 | 781.58 |
1570406400000 | 789.71 |
1570492800000 | 776.8 |
1570579200000 | 777.98 |
1570665600000 | 790.5 |
1570752000000 | 824.64 |
1571011200000 | 818.37 |
1571097600000 | 839.11 |
1571184000000 | 839.75 |
1571270400000 | 839.51 |
1571356800000 | 844.38 |
1571616000000 | 855.03 |
1571702400000 | 851.16 |
1571788800000 | 853.06 |
1571875200000 | 851.1 |
1571961600000 | 851.35 |
1572220800000 | 853.38 |
1572307200000 | 849.3 |
1572393600000 | 844.24 |
1572480000000 | 845.84 |
1572566400000 | 851.18 |
1572825600000 | 856.96 |
1572912000000 | 852.75 |
1572998400000 | 854.41 |
1573084800000 | 856.23 |
1573171200000 | 849.42 |
1573430400000 | 854.16 |
1573516800000 | 856.66 |
1573603200000 | 849.74 |
1573689600000 | 847.18 |
1573776000000 | 856.31 |
1574035200000 | 860.83 |
1574121600000 | 858.12 |
1574208000000 | 853.11 |
1574294400000 | 850.84 |
1574380800000 | 853.54 |
1574640000000 | 862.5 |
1574726400000 | 861.88 |
1574812800000 | 867.13 |
1574899200000 | 866.06 |
1574985600000 | 861.17 |
1575244800000 | 850.08 |
1575331200000 | 845.18 |
1575417600000 | 859.93 |
1575504000000 | 858.61 |
1575590400000 | 867.38 |
1575849600000 | 868.1 |
1575936000000 | 866.81 |
1576022400000 | 867.76 |
1576108800000 | 871.17 |
1576195200000 | 906.65 |
1576454400000 | 919.2 |
1576540800000 | 908.9 |
1576627200000 | 905.33 |
1576713600000 | 903.49 |
1576800000000 | 907.2 |
1577059200000 | 906.96 |
1577145600000 | 909.71 |
1577404800000 | 919.84 |
1577664000000 | 917.94 |
1577750400000 | 920.63 |
1577923200000 | 927.9 |
1578009600000 | 918.24 |
1578268800000 | 918.66 |
1578355200000 | 918.09 |
1578441600000 | 915.39 |
1578528000000 | 913.87 |
1578614400000 | 913.98 |
1578873600000 | 914.71 |
1578960000000 | 919.3 |
1579046400000 | 920.37 |
1579132800000 | 926.15 |
1579219200000 | 933.39 |
1579478400000 | 930.91 |
1579564800000 | 926.73 |
1579651200000 | 927.38 |
1579737600000 | 916.08 |
1579824000000 | 921.87 |
1580083200000 | 896.26 |
1580169600000 | 902.88 |
1580256000000 | 905.32 |
1580342400000 | 900.87 |
1580428800000 | 897.92 |
1580688000000 | 893.19 |
1580774400000 | 897.72 |
1580860800000 | 903.11 |
1580947200000 | 903.49 |
1581033600000 | 897 |
1581292800000 | 894.97 |
1581379200000 | 907.82 |
1581465600000 | 911.43 |
1581552000000 | 906.58 |
1581638400000 | 904.42 |
1581897600000 | 904.16 |
1581984000000 | 895.73 |
1582070400000 | 900.69 |
1582156800000 | 893.95 |
1582243200000 | 895.65 |
1582502400000 | 856.4 |
1582588800000 | 842.1 |
1582675200000 | 843.85 |
1582761600000 | 816.1 |
1582848000000 | 789.66 |
1583107200000 | 792.77 |
1583193600000 | 809.75 |
1583280000000 | 817.94 |
1583366400000 | 803.73 |
1583452800000 | 786.55 |
1583712000000 | 727.89 |
1583798400000 | 712.1 |
1583884800000 | 697.92 |
1583971200000 | 600.04 |
1584057600000 | 604.2 |
1584316800000 | 577.25 |
1584403200000 | 571.04 |
1584489600000 | 535.74 |
1584576000000 | 541.1799 |
1584662400000 | 556.28 |
1584921600000 | 535.32 |
1585008000000 | 596.82 |
1585094400000 | 622.88 |
1585180800000 | 648.77 |
1585267200000 | 619.19 |
1585526400000 | 602.89 |
1585612800000 | 614.21 |
1585699200000 | 578.89 |
1585785600000 | 582.39 |
1585872000000 | 557.5599 |
1586131200000 | 586.05 |
1586217600000 | 616.99 |
1586304000000 | 609.13 |
1586390400000 | 627.15 |
1586822400000 | 621.92 |
1586908800000 | 583.34 |
1586995200000 | 574.6 |
1587081600000 | 599.5 |
1587340800000 | 598.89 |
1587427200000 | 574.5 |
1587513600000 | 584.99 |
1587600000000 | 593.35 |
1587686400000 | 584.33 |
1587945600000 | 602.1 |
1588032000000 | 627.19 |
1588118400000 | 660.78 |
1588204800000 | 645.66 |
1588291200000 | 646.41 |
1588550400000 | 611.92 |
1588636800000 | 622.22 |
1588723200000 | 613.42 |
1588809600000 | 621.48 |
1588896000000 | 632.8099 |
1589155200000 | 620.35 |
1589241600000 | 620.95 |
1589328000000 | 590.7 |
1589414400000 | 577.92 |
1589500800000 | 579.3099 |
1589760000000 | 616.94 |
1589846400000 | 617.5 |
1589932800000 | 622.89 |
1590019200000 | 612.84 |
1590105600000 | 610.74 |
1590364800000 | 620.48 |
1590451200000 | 653.76 |
1590537600000 | 676.91 |
1590624000000 | 686.79 |
1590710400000 | 669.11 |
1590969600000 | 683.27 |
1591056000000 | 711.16 |
1591142400000 | 749.54 |
1591228800000 | 754.97 |
1591315200000 | 785.46 |
1591574400000 | 787.78 |
1591660800000 | 769.21 |
1591747200000 | 756.36 |
1591833600000 | 712.13 |
1591920000000 | 706.25 |
1592179200000 | 709.65 |
1592265600000 | 729.28 |
1592352000000 | 720.2 |
1592438400000 | 717.3099 |
1592524800000 | 709.32 |
1592784000000 | 712.21 |
1592870400000 | 727.78 |
1592956800000 | 700.99 |
1593043200000 | 702.82 |
1593129600000 | 696.72 |
1593388800000 | 707.0599 |
1593475200000 | 706.1 |
1593561600000 | 710.09 |
1593648000000 | 723.53 |
1593734400000 | 718.48 |
1593993600000 | 734.85 |
1594080000000 | 729.02 |
1594166400000 | 727.11 |
1594252800000 | 716.39 |
1594339200000 | 727.87 |
1594598400000 | 739.5599 |
1594684800000 | 741.52 |
1594771200000 | 752.36 |
1594857600000 | 754.45 |
1594944000000 | 755.26 |
1595203200000 | 760.66 |
1595289600000 | 766.22 |
1595376000000 | 768.9 |
1595462400000 | 768.27 |
1595548800000 | 760.88 |
1595808000000 | 764.01 |
1595894400000 | 765.6 |
1595980800000 | 768.27 |
1596067200000 | 747.03 |
1596153600000 | 742.69 |
1596412800000 | 751.24 |
1596499200000 | 758.38 |
1596585600000 | 774.9 |
1596672000000 | 768.51 |
1596758400000 | 765.62 |
1597017600000 | 772.05 |
1597104000000 | 787.12 |
1597190400000 | 795.39 |
1597276800000 | 791.02 |
1597363200000 | 783.89 |
1597622400000 | 783.41 |
1597708800000 | 780.8 |
1597795200000 | 782.09 |
1597881600000 | 769.29 |
1597968000000 | 763.74 |
1598227200000 | 779.49 |
1598313600000 | 774.4299 |
1598400000000 | 782.14 |
1598486400000 | 776.08 |
1598572800000 | 781.85 |
1598832000000 | 779.83 |
1598918400000 | 777.38 |
1599004800000 | 782.15 |
1599091200000 | 779.78 |
1599177600000 | 769.77 |
1599436800000 | 784.22 |
1599523200000 | 773.19 |
1599609600000 | 786.35 |
1599696000000 | 786.01 |
1599782400000 | 781.77 |
1600041600000 | 783.08 |
1600128000000 | 784.42 |
1600214400000 | 786.99 |
1600300800000 | 777.92 |
1600387200000 | 770.57 |
1600646400000 | 737.16 |
1600732800000 | 739.3099 |
1600819200000 | 738.89 |
1600905600000 | 729.36 |
1600992000000 | 725.5 |
1601251200000 | 745.24 |
1601337600000 | 741.4 |
1601424000000 | 745.44 |
1601510400000 | 743.51 |
1601596800000 | 745.77 |
1601856000000 | 766.37 |
1601942400000 | 773.42 |
1602028800000 | 764.4 |
1602115200000 | 771.97 |
1602201600000 | 775.37 |
1602460800000 | 777.57 |
1602547200000 | 768.45 |
1602633600000 | 769.66 |
1602720000000 | 751.47 |
1602806400000 | 756.92 |
1603065600000 | 761.72 |
1603152000000 | 764.28 |
1603238400000 | 759.61 |
1603324800000 | 755.99 |
1603411200000 | 765.61 |
1603670400000 | 755.36 |
1603756800000 | 741.85 |
1603843200000 | 714.75 |
1603929600000 | 705.2 |
1604016000000 | 708.74 |
1604275200000 | 719.01 |
1604361600000 | 739.42 |
1604448000000 | 745.32 |
1604534400000 | 756.1 |
1604620800000 | 752.74 |
1604880000000 | 793.97 |
1604966400000 | 817.29 |
1605052800000 | 817.82 |
1605139200000 | 817.42 |
1605225600000 | 823.38 |
1605484800000 | 845.76 |
1605571200000 | 852.46 |
1605657600000 | 858 |
1605744000000 | 844.14 |
1605830400000 | 847.93 |
1606089600000 | 844.14 |
1606176000000 | 867.14 |
1606262400000 | 869.54 |
1606348800000 | 863.25 |
1606435200000 | 866.29 |
1606694400000 | 850.94 |
1606780800000 | 863.28 |
1606867200000 | 868.42 |
1606953600000 | 875.98 |
1607040000000 | 880.38 |
1607299200000 | 879.45 |
1607385600000 | 878.9 |
1607472000000 | 884.77 |
1607558400000 | 884.82 |
1607644800000 | 869.68 |
1607904000000 | 876.12 |
1607990400000 | 879.51 |
1608076800000 | 888.66 |
1608163200000 | 890.52 |
1608249600000 | 883.49 |
1608508800000 | 862.71 |
1608595200000 | 869.39 |
1608681600000 | 888.62 |
1608768000000 | 890.85 |
1609113600000 | 895.05 |
1609200000000 | 902.48 |
1609286400000 | 904.92 |
1609372800000 | 897.6 |
1609718400000 | 900.35 |
1609804800000 | 899.67 |
1609891200000 | 922.09 |
1609977600000 | 927.06 |
1610064000000 | 930.71 |
1610323200000 | 915.16 |
1610409600000 | 917.21 |
1610496000000 | 912.69 |
1610582400000 | 922.79 |
1610668800000 | 911.59 |
1610928000000 | 912.29 |
1611014400000 | 913.32 |
1611100800000 | 916.36 |
1611187200000 | 915.13 |
1611273600000 | 914.21 |
1611532800000 | 902.34 |
1611619200000 | 911.6 |
1611705600000 | 902.94 |
1611792000000 | 901.36 |
1611878400000 | 885.94 |
1612137600000 | 887.6 |
1612224000000 | 890.93 |
1612310400000 | 892.72 |
1612396800000 | 899.15 |
1612483200000 | 903.8 |
1612742400000 | 908.93 |
1612828800000 | 910.47 |
1612915200000 | 915.69 |
1613001600000 | 914.16 |
1613088000000 | 918.33 |
1613347200000 | 936.45 |
1613433600000 | 933.52 |
1613520000000 | 925.76 |
1613606400000 | 919.84 |
1613692800000 | 927.87 |
1613952000000 | 930.78 |
1614038400000 | 935.7 |
1614124800000 | 941.7 |
1614211200000 | 947.38 |
1614297600000 | 920.41 |
1614556800000 | 934.11 |
1614643200000 | 934.62 |
1614729600000 | 941.72 |
1614816000000 | 940.29 |
1614902400000 | 925.41 |
1615161600000 | 944.27 |
1615248000000 | 945.29 |
1615334400000 | 947.75 |
1615420800000 | 956 |
1615507200000 | 950.96 |
1615766400000 | 948.09 |
1615852800000 | 954.4 |
1615939200000 | 948.53 |
1616025600000 | 956.68 |
1616112000000 | 950.5 |
1616371200000 | 950.02 |
1616457600000 | 947.28 |
1616544000000 | 947.23 |
1616630400000 | 945.47 |
1616716800000 | 951.4 |
1616976000000 | 952.45 |
1617062400000 | 954.96 |
1617148800000 | 951.5 |
1617235200000 | 955.92 |
1617667200000 | 966.99 |
1617753600000 | 975.49 |
1617840000000 | 975.94 |
1617926400000 | 974.47 |
1618185600000 | 976.86 |
1618272000000 | 973.79 |
1618358400000 | 975.18 |
1618444800000 | 976.4 |
1618531200000 | 987.19 |
1618790400000 | 992.69 |
1618876800000 | 979.88 |
1618963200000 | 978.89 |
1619049600000 | 981.83 |
1619136000000 | 982.48 |
1619395200000 | 989.11 |
1619481600000 | 984.89 |
1619568000000 | 990.77 |
1619654400000 | 990.26 |
1619740800000 | 985.21 |
1620000000000 | 995.19 |
1620086400000 | 985.48 |
1620172800000 | 997 |
1620259200000 | 1008.62 |
1620345600000 | 1020.04 |
1620604800000 | 1029.21 |
1620691200000 | 1009.46 |
1620777600000 | 1007.96 |
1620864000000 | 1007.28 |
1620950400000 | 1023.9 |
1621209600000 | 1026.1199 |
1621296000000 | 1035.09 |
1621382400000 | 1019.76 |
1621468800000 | 1026.8 |
1621555200000 | 1030.85 |
1621814400000 | 1033.41 |
1621900800000 | 1030.33 |
1621987200000 | 1025.55 |
1622073600000 | 1023.71 |
1622160000000 | 1026.9 |
1622419200000 | 1022.35 |
1622505600000 | 1033.83 |
1622592000000 | 1031.25 |
1622678400000 | 1025.2 |
1622764800000 | 1026.78 |
1623024000000 | 1030.55 |
1623110400000 | 1031.13 |
1623196800000 | 1027.38 |
1623283200000 | 1026.76 |
1623369600000 | 1028.29 |
1623628800000 | 1032.42 |
1623715200000 | 1035.25 |
1623801600000 | 1037.41 |
1623888000000 | 1019.26 |
1623974400000 | 993.69 |
1624233600000 | 1005.81 |
1624320000000 | 1005.02 |
1624406400000 | 1000.42 |
1624492800000 | 1003.52 |
1624579200000 | 1005.7 |
1624838400000 | 997.77 |
1624924800000 | 995.57 |
1625011200000 | 982.73 |
1625097600000 | 993.44 |
1625184000000 | 994.65 |
1625443200000 | 1002.6 |
1625529600000 | 989.82 |
1625616000000 | 995.62 |
1625702400000 | 980.27 |
1625788800000 | 996.93 |
1626048000000 | 1004.38 |
1626134400000 | 997.82 |
1626220800000 | 995.53 |
1626307200000 | 985.49 |
1626393600000 | 984.46 |
1626652800000 | 957.49 |
1626739200000 | 959.54 |
1626825600000 | 982.39 |
1626912000000 | 985.13 |
1626998400000 | 991.72 |
1627257600000 | 999.14 |
1627344000000 | 998.77 |
1627430400000 | 1001.57 |
1627516800000 | 1012.01 |
1627603200000 | 1001.82 |
1627862400000 | 1008.8 |
1627948800000 | 1009.2 |
1628035200000 | 1011.88 |
1628121600000 | 1012.6 |
1628208000000 | 1009.22 |
1628467200000 | 1010.65 |
1628553600000 | 1013.36 |
1628640000000 | 1022.66 |
1628726400000 | 1022.81 |
1628812800000 | 1030.07 |
1629072000000 | 1023.66 |
1629158400000 | 1016.07 |
1629244800000 | 1017.54 |
1629331200000 | 1004.11 |
1629417600000 | 1004.82 |
1629676800000 | 1014.1 |
1629763200000 | 1017.82 |
1629849600000 | 1014.25 |
1629936000000 | 1006.55 |
1630022400000 | 1015.03 |
1630281600000 | 1016.09 |
1630368000000 | 1014.96 |
1630454400000 | 1024.97 |
1630540800000 | 1025.57 |
1630627200000 | 1023.61 |
1630886400000 | 1025.5 |
1630972800000 | 1019.37 |
1631059200000 | 1012.43 |
1631145600000 | 1009.99 |
1631232000000 | 1004.81 |
1631491200000 | 1016.03 |
1631577600000 | 1014.89 |
1631664000000 | 1004.94 |
1631750400000 | 1000.29 |
1631836800000 | 987.04 |
1632096000000 | 968.61 |
1632182400000 | 973.68 |
1632268800000 | 988.95 |
1632355200000 | 999.89 |
1632441600000 | 993.44 |
1632700800000 | 1005.56 |
1632787200000 | 990.85 |
1632873600000 | 992.4 |
1632960000000 | 990.95 |
1633046400000 | 988.08 |
1633305600000 | 994.15 |
1633392000000 | 1005.92 |
1633478400000 | 987.36 |
1633564800000 | 998.49 |
1633651200000 | 1003.17 |
1633910400000 | 1002.48 |
1633996800000 | 1003.63 |
1634083200000 | 1006.33 |
1634169600000 | 1019.25 |
1634256000000 | 1027.64 |
1634515200000 | 1023.35 |
1634601600000 | 1026.8599 |
1634688000000 | 1034.16 |
1634774400000 | 1029.71 |
1634860800000 | 1030.72 |
1635120000000 | 1030.97 |
1635206400000 | 1035.3699 |
1635292800000 | 1031.59 |
1635379200000 | 1031.23 |
1635465600000 | 1020.89 |
1635724800000 | 1033.51 |
1635811200000 | 1030.34 |
1635897600000 | 1034.3699 |
1635984000000 | 1031.46 |
1636070400000 | 1038.8599 |
1636329600000 | 1039.59 |
1636416000000 | 1035.99 |
1636502400000 | 1038.85 |
1636588800000 | 1035.6 |
1636675200000 | 1036.31 |
1636934400000 | 1042.05 |
1637020800000 | 1032.8599 |
1637107200000 | 1028.97 |
1637193600000 | 1028.8599 |
1637280000000 | 1014.67 |
1637539200000 | 1023.34 |
1637625600000 | 1018.6 |
1637712000000 | 1015.38 |
1637798400000 | 1019.46 |
1637884800000 | 983.08 |
1638144000000 | 989.71 |
1638230400000 | 981.18 |
1638316800000 | 1003.82 |
1638403200000 | 995.74 |
1638489600000 | 989.45 |
1638748800000 | 1007.12 |
1638835200000 | 1019.57 |
1638921600000 | 1018.26 |
1639008000000 | 1009.67 |
1639094400000 | 1011.51 |
1639353600000 | 1002.91 |
1639440000000 | 1005.72 |
1639526400000 | 1001.11 |
1639612800000 | 1012.08 |
1639699200000 | 1005.14 |
1639958400000 | 994.34 |
1640044800000 | 1010.15 |
1640131200000 | 1021.51 |
1640217600000 | 1031.41 |
1640304000000 | 1033.47 |
1640563200000 | 1037.05 |
1640649600000 | 1040.3599 |
1640736000000 | 1047.68 |
1640822400000 | 1047.74 |
1640908800000 | 1050.44 |
1641168000000 | 1048.89 |
1641254400000 | 1066.54 |
1641340800000 | 1076.3 |
1641427200000 | 1065.42 |
1641513600000 | 1075.3599 |
1641772800000 | 1068.55 |
1641859200000 | 1078.15 |
1641945600000 | 1097.69 |
1642032000000 | 1108.52 |
1642118400000 | 1095.3699 |
1642377600000 | 1095.58 |
1642464000000 | 1086.85 |
1642550400000 | 1096.34 |
1642636800000 | 1101.06 |
1642723200000 | 1079.91 |
1642982400000 | 1039.6099 |
1643068800000 | 1049.15 |
1643155200000 | 1068.02 |
1643241600000 | 1070.92 |
1643328000000 | 1059.78 |
1643587200000 | 1061.83 |
1643673600000 | 1077.25 |
1643760000000 | 1084.67 |
1643846400000 | 1082.2 |
1643932800000 | 1067.31 |
1644192000000 | 1076.6099 |
1644278400000 | 1081.17 |
1644364800000 | 1096.71 |
1644451200000 | 1107.47 |
1644537600000 | 1100.47 |
1644796800000 | 1074.48 |
1644883200000 | 1085.55 |
1644969600000 | 1093.55 |
1645056000000 | 1087.65 |
1645142400000 | 1081.3699 |
1645401600000 | 1072.44 |
1645488000000 | 1071.05 |
1645574400000 | 1064.73 |
1645660800000 | 1009.71 |
1645747200000 | 1059.1099 |
1646006400000 | 1055.3 |
1646092800000 | 1029.28 |
1646179200000 | 1036.75 |
1646265600000 | 1020 |
1646352000000 | 974.39 |
1646611200000 | 959.91 |
1646697600000 | 965.25 |
1646784000000 | 1004.32 |
1646870400000 | 996.13 |
1646956800000 | 1005.49 |
1647216000000 | 1012.5 |
1647302400000 | 1006.28 |
1647388800000 | 1031.73 |
1647475200000 | 1050.65 |
1647561600000 | 1051.22 |
1647820800000 | 1056.6099 |
1647907200000 | 1068.96 |
1647993600000 | 1047.93 |
1648080000000 | 1043.3599 |
1648166400000 | 1042.49 |
1648425600000 | 1043.35 |
1648512000000 | 1092.8599 |
1648598400000 | 1085.45 |
1648684800000 | 1063.26 |
1648771200000 | 1061.48 |
1649030400000 | 1055.71 |
1649116800000 | 1036.28 |
1649203200000 | 1017.74 |
1649289600000 | 1012.88 |
1649376000000 | 1032.65 |
1649635200000 | 1036.08 |
1649721600000 | 1031.97 |
1649808000000 | 1030.14 |
1649894400000 | 1031.6 |
1650326400000 | 1034.39 |
1650412800000 | 1059.63 |
1650499200000 | 1069.06 |
1650585600000 | 1044.41 |
1650844800000 | 1019.34 |
1650931200000 | 1007.85 |
1651017600000 | 1001.38 |
1651104000000 | 1005.16 |
1651190400000 | 1013.38 |
1651449600000 | 996.31 |
1651536000000 | 1013.37 |
1651622400000 | 1004.96 |
1651708800000 | 985.89 |
1651795200000 | 981.68 |
1652054400000 | 950.47 |
1652140800000 | 960.12 |
1652227200000 | 985.94 |
1652313600000 | 969.16 |
1652400000000 | 986.27 |
1652659200000 | 988.9 |
1652745600000 | 1021.27 |
1652832000000 | 1011.25 |
1652918400000 | 1010.61 |
1653004800000 | 1009.24 |
1653264000000 | 1043.8 |
1653350400000 | 1043.2 |
1653436800000 | 1050.66 |
1653523200000 | 1062.64 |
1653609600000 | 1067.8599 |
1653868800000 | 1081.29 |
1653955200000 | 1061.5 |
1654041600000 | 1053.99 |
1654128000000 | 1063.53 |
1654214400000 | 1060.44 |
1654473600000 | 1072.43 |
1654560000000 | 1066.16 |
1654646400000 | 1061.83 |
1654732800000 | 1047.45 |
1654819200000 | 993.46 |
1655078400000 | 957.07 |
1655164800000 | 957.97 |
1655251200000 | 977.13 |
1655337600000 | 949.84 |
1655424000000 | 949.34 |
1655683200000 | 966.76 |
1655769600000 | 968.1 |
1655856000000 | 955.12 |
1655942400000 | 940.05 |
1656028800000 | 963.26 |
1656288000000 | 969.66 |
1656374400000 | 974.63 |
1656460800000 | 959.91 |
1656547200000 | 941.14 |
1656633600000 | 935.56 |
1656892800000 | 941.45 |
1656979200000 | 899.62 |
1657065600000 | 902.12 |
1657152000000 | 920.32 |
1657238400000 | 929.96 |
1657497600000 | 914.5 |
1657584000000 | 913.17 |
1657670400000 | 909.62 |
1657756800000 | 873.49 |
1657843200000 | 891.89 |
1658102400000 | 915.94 |
1658188800000 | 931.62 |
1658275200000 | 922.75 |
1658361600000 | 921.33 |
1658448000000 | 934.73 |
1658707200000 | 940.33 |
1658793600000 | 928.97 |
1658880000000 | 932.04 |
1658966400000 | 940.85 |
1659052800000 | 961.84 |
1659312000000 | 966.59 |
1659398400000 | 957.42 |
1659484800000 | 951.91 |
1659571200000 | 955.28 |
1659657600000 | 947.58 |
1659916800000 | 965.15 |
1660003200000 | 963.75 |
1660089600000 | 986.62 |
1660176000000 | 989.93 |
1660262400000 | 981.56 |
1660521600000 | 977.79 |
1660608000000 | 982.03 |
1660694400000 | 966.32 |
1660780800000 | 966.42 |
1660867200000 | 947.21 |
1661126400000 | 930.69 |
1661212800000 | 931.43 |
1661299200000 | 924.69 |
1661385600000 | 923.79 |
1661472000000 | 914.38 |
1661731200000 | 905.66 |
1661817600000 | 896.08 |
1661904000000 | 892.23 |
1661990400000 | 865.18 |
1662076800000 | 891.83 |
1662336000000 | 877.4 |
1662422400000 | 878.93 |
1662508800000 | 877.64 |
1662595200000 | 877.27 |
1662681600000 | 902.05 |
1662940800000 | 929 |
1663027200000 | 903.81 |
1663113600000 | 891.23 |
1663200000000 | 890.7 |
1663286400000 | 881.56 |
1663545600000 | 879.63 |
1663632000000 | 859.88 |
1663718400000 | 859.94 |
1663804800000 | 845.65 |
1663891200000 | 810.4299 |
1664150400000 | 800.84 |
1664236800000 | 793.04 |
1664323200000 | 793.17 |
1664409600000 | 783.5599 |
1664496000000 | 801.69 |
1664755200000 | 822.52 |
1664841600000 | 857.62 |
1664928000000 | 831.11 |
1665014400000 | 823.05 |
1665100800000 | 808.79 |
1665360000000 | 807.89 |
1665446400000 | 804.63 |
1665532800000 | 793.26 |
1665619200000 | 810.37 |
1665705600000 | 814.87 |
1665964800000 | 838.78 |
1666051200000 | 844.57 |
1666137600000 | 833.45 |
1666224000000 | 841.84 |
1666310400000 | 823.98 |
1666569600000 | 844.04 |
1666656000000 | 866.23 |
1666742400000 | 879.4 |
1666828800000 | 880.77 |
1666915200000 | 878.2 |
1667174400000 | 877.92 |
1667260800000 | 883.64 |
1667347200000 | 883.08 |
1667433600000 | 863.53 |
1667520000000 | 893.45 |
1667779200000 | 911.98 |
1667865600000 | 928.01 |
1667952000000 | 919.37 |
1668038400000 | 959.78 |
1668124800000 | 983.44 |
1668384000000 | 985.77 |
1668470400000 | 986.34 |
1668556800000 | 971.21 |
1668643200000 | 956.78 |
1668729600000 | 976.79 |
1668988800000 | 961.52 |
1669075200000 | 973.82 |
1669161600000 | 991.18 |
1669248000000 | 1003.89 |
1669334400000 | 1006.49 |
1669593600000 | 992.23 |
1669680000000 | 987.83 |
1669766400000 | 980.79 |
1669852800000 | 1009.39 |
1669939200000 | 1010.84 |
1670198400000 | 1009.59 |
1670284800000 | 1003.49 |
1670371200000 | 996.51 |
1670457600000 | 994.9 |
1670544000000 | 1006.57 |
1670803200000 | 993.34 |
1670889600000 | 1020.06 |
1670976000000 | 1015.44 |
1671062400000 | 987.26 |
1671148800000 | 967.42 |
1671408000000 | 970.22 |
1671494400000 | 973.08 |
1671580800000 | 989.33 |
1671667200000 | 981.42 |
1671753600000 | 987.26 |
1672099200000 | 990.95 |
1672185600000 | 988.04 |
1672272000000 | 995.8 |
1672358400000 | 984.55 |
1672617600000 | 998.23 |
1672704000000 | 997.39 |
1672790400000 | 1012.88 |
1672876800000 | 1011.25 |
1672963200000 | 1028.24 |
1673222400000 | 1043.52 |
1673308800000 | 1031.93 |
1673395200000 | 1037.64 |
1673481600000 | 1056.16 |
1673568000000 | 1062.6199 |
1673827200000 | 1071.46 |
1673913600000 | 1071.71 |
1674000000000 | 1077.84 |
1674086400000 | 1057.59 |
1674172800000 | 1065.57 |
1674432000000 | 1077.48 |
1674518400000 | 1074.88 |
1674604800000 | 1068.13 |
1674691200000 | 1075.2 |
1674777600000 | 1075.71 |
1675036800000 | 1076.6199 |
1675123200000 | 1068.81 |
1675209600000 | 1077.52 |
1675296000000 | 1098.29 |
1675382400000 | 1085.71 |
1675641600000 | 1063.51 |
1675728000000 | 1061.02 |
1675814400000 | 1070.04 |
1675900800000 | 1082.23 |
1675987200000 | 1059.3599 |
1676246400000 | 1068.25 |
1676332800000 | 1068.14 |
1676419200000 | 1061.43 |
1676505600000 | 1067.8699 |
1676592000000 | 1064.74 |
1676851200000 | 1073.19 |
1676937600000 | 1072 |
1677024000000 | 1058.18 |
1677110400000 | 1056.72 |
1677196800000 | 1047 |
1677456000000 | 1065.47 |
1677542400000 | 1070.1099 |
1677628800000 | 1075.06 |
1677715200000 | 1073.09 |
1677801600000 | 1079.67 |
1678060800000 | 1086.84 |
1678147200000 | 1068.21 |
1678233600000 | 1064.83 |
1678320000000 | 1061 |
1678406400000 | 1057.1099 |
1678665600000 | 1033.53 |
1678752000000 | 1052.27 |
1678838400000 | 1000.7 |
1678924800000 | 1016.66 |
1679011200000 | 1005.88 |
1679270400000 | 1023.17 |
1679356800000 | 1051.7 |
1679443200000 | 1051.23 |
1679529600000 | 1048.32 |
1679616000000 | 1011.92 |
1679875200000 | 1022.67 |
1679961600000 | 1029.8599 |
1680048000000 | 1048.65 |
1680134400000 | 1075.83 |
1680220800000 | 1074.69 |
1680480000000 | 1075.33 |
1680566400000 | 1082.72 |
1680652800000 | 1064.26 |
1680739200000 | 1078.49 |
1681171200000 | 1093.64 |
1681257600000 | 1105.75 |
1681344000000 | 1114.46 |
1681430400000 | 1123.53 |
1681689600000 | 1112.84 |
1681776000000 | 1126.47 |
1681862400000 | 1129.98 |
1681948800000 | 1123.68 |
1682035200000 | 1120.19 |
1682294400000 | 1134.48 |
1682380800000 | 1112.16 |
1682467200000 | 1117.1 |
1682553600000 | 1117.59 |
1682640000000 | 1124.01 |
1682899200000 | 1118.76 |
1682985600000 | 1098.24 |
1683072000000 | 1109.9 |
1683158400000 | 1095.16 |
1683244800000 | 1117.17 |
1683504000000 | 1125.79 |
1683590400000 | 1118.89 |
1683676800000 | 1117.07 |
1683763200000 | 1108.46 |
1683849600000 | 1107.6199 |
1684108800000 | 1114.65 |
1684195200000 | 1105.96 |
1684281600000 | 1100.73 |
1684368000000 | 1101.95 |
1684454400000 | 1112.22 |
1684713600000 | 1116.59 |
1684800000000 | 1118.32 |
1684886400000 | 1091.38 |
1684972800000 | 1083.71 |
1685059200000 | 1092.35 |
1685318400000 | 1091.23 |
1685404800000 | 1089.49 |
1685491200000 | 1065.9 |
1685577600000 | 1083.88 |
1685664000000 | 1110.29 |
1685923200000 | 1102.63 |
1686009600000 | 1103.3599 |
1686096000000 | 1105.74 |
1686182400000 | 1119.69 |
1686268800000 | 1115.51 |
1686528000000 | 1116.32 |
1686614400000 | 1132.85 |
1686700800000 | 1146.8 |
1686787200000 | 1146.6099 |
1686873600000 | 1151.42 |
1687132800000 | 1141.8 |
1687219200000 | 1131.95 |
1687305600000 | 1131.2 |
1687392000000 | 1122.29 |
1687478400000 | 1102.9 |
1687737600000 | 1111.19 |
1687824000000 | 1117.79 |
1687910400000 | 1115.91 |
1687996800000 | 1116.95 |
1688083200000 | 1127.34 |
1688342400000 | 1138.94 |
1688428800000 | 1141.64 |
1688515200000 | 1124.74 |
1688601600000 | 1100.3699 |
1688688000000 | 1115.4 |
1688947200000 | 1117.9 |
1689033600000 | 1133.02 |
1689120000000 | 1165.8599 |
1689206400000 | 1180.22 |
1689292800000 | 1175.32 |
1689552000000 | 1167.09 |
1689638400000 | 1175.26 |
1689724800000 | 1179.4 |
1689811200000 | 1184.82 |
1689897600000 | 1181.6199 |
1690156800000 | 1184.21 |
1690243200000 | 1188.32 |
1690329600000 | 1191.16 |
1690416000000 | 1189.6199 |
1690502400000 | 1189.63 |
1690761600000 | 1191.98 |
1690848000000 | 1175.56 |
1690934400000 | 1150.65 |
1691020800000 | 1148.56 |
1691107200000 | 1166.68 |
1691366400000 | 1161.45 |
1691452800000 | 1143.6099 |
1691539200000 | 1154.44 |
1691625600000 | 1167.8 |
1691712000000 | 1151.99 |
1691971200000 | 1139.15 |
1692057600000 | 1132.04 |
1692144000000 | 1124.51 |
1692230400000 | 1114.07 |
1692316800000 | 1107.25 |
1692576000000 | 1108.78 |
1692662400000 | 1110.43 |
1692748800000 | 1113.3699 |
1692835200000 | 1111.42 |
1692921600000 | 1105.14 |
1693180800000 | 1117.71 |
1693267200000 | 1136.29 |
1693353600000 | 1146.33 |
1693440000000 | 1137.71 |
1693526400000 | 1133.39 |
1693785600000 | 1125.92 |
1693872000000 | 1112.42 |
1693958400000 | 1103.78 |
1694044800000 | 1099.53 |
1694131200000 | 1106.06 |
1694390400000 | 1116.14 |
1694476800000 | 1113.84 |
1694563200000 | 1119.08 |
1694649600000 | 1132.41 |
1694736000000 | 1135.04 |
1694995200000 | 1127.23 |
1695081600000 | 1134.22 |
1695168000000 | 1145.39 |
1695254400000 | 1126.57 |
1695340800000 | 1120.43 |
1695600000000 | 1101.89 |
1695686400000 | 1097.84 |
1695772800000 | 1086.65 |
1695859200000 | 1095.84 |
1695945600000 | 1102.38 |
1696204800000 | 1078.69 |
1696291200000 | 1064.93 |
1696377600000 | 1062.66 |
1696464000000 | 1069.98 |
1696550400000 | 1076.35 |
1696809600000 | 1076.18 |
1696896000000 | 1102.57 |
1696982400000 | 1107.96 |
1697068800000 | 1101.15 |
1697155200000 | 1088.3599 |
1697414400000 | 1095.96 |
1697500800000 | 1093.76 |
1697587200000 | 1078.74 |
1697673600000 | 1073.77 |
1697760000000 | 1060.16 |
1698019200000 | 1060.17 |
1698105600000 | 1060.65 |
1698192000000 | 1056.39 |
1698278400000 | 1054.74 |
1698364800000 | 1053.74 |
1698624000000 | 1065.8 |
1698710400000 | 1067.78 |
1698796800000 | 1067.31 |
1698883200000 | 1094.81 |
1698969600000 | 1116.27 |
1699228800000 | 1116.6 |
1699315200000 | 1104.68 |
1699401600000 | 1106.35 |
1699488000000 | 1117.15 |
1699574400000 | 1103.76 |
1699833600000 | 1115.04 |
1699920000000 | 1139.31 |
1700006400000 | 1143.1 |
1700092800000 | 1137.13 |
1700179200000 | 1151.95 |
1700438400000 | 1158.3699 |
1700524800000 | 1152.07 |
1700611200000 | 1148.39 |
1700697600000 | 1157.3599 |
1700784000000 | 1166.6199 |
1701043200000 | 1161.83 |
1701129600000 | 1171.59 |
1701216000000 | 1175.35 |
1701302400000 | 1171.14 |
1701388800000 | 1171.65 |
1701648000000 | 1168.33 |
1701734400000 | 1169.84 |
1701820800000 | 1172.13 |
1701907200000 | 1167.05 |
1701993600000 | 1173.48 |
1702252800000 | 1167.71 |
1702339200000 | 1162.34 |
1702425600000 | 1154.8599 |
1702512000000 | 1189.43 |
1702598400000 | 1174.46 |
1702857600000 | 1176.9 |
1702944000000 | 1186.27 |
1703030400000 | 1194.68 |
1703116800000 | 1194.33 |
1703203200000 | 1204.5 |
1703635200000 | 1213.26 |
1703721600000 | 1209.22 |
1703808000000 | 1207.22 |
1704153600000 | 1201.7 |
1704240000000 | 1198.15 |
1704326400000 | 1221.43 |
1704412800000 | 1224.48 |
1704672000000 | 1222.81 |
1704758400000 | 1212.8 |
1704844800000 | 1212.24 |
1704931200000 | 1200.75 |
1705017600000 | 1214.97 |
1705276800000 | 1210.14 |
1705363200000 | 1197.42 |
1705449600000 | 1178.24 |
1705536000000 | 1179.39 |
1705622400000 | 1175.28 |
1705881600000 | 1184.39 |
1705968000000 | 1177.81 |
1706054400000 | 1194.85 |
1706140800000 | 1182.01 |
1706227200000 | 1196.54 |
1706486400000 | 1192.44 |
1706572800000 | 1194.28 |
1706659200000 | 1199.02 |
1706745600000 | 1186.7 |
1706832000000 | 1176.76 |
1707091200000 | 1161.33 |
1707177600000 | 1171.88 |
1707264000000 | 1167.53 |
1707350400000 | 1154.1199 |
1707436800000 | 1152.9 |
1707696000000 | 1160.02 |
1707782400000 | 1148.99 |
1707868800000 | 1149.42 |
1707955200000 | 1159.46 |
1708041600000 | 1166.83 |
1708300800000 | 1169.83 |
1708387200000 | 1176.75 |
1708473600000 | 1169.3599 |
1708560000000 | 1170.18 |
1708646400000 | 1174.1199 |
1708905600000 | 1170.9 |
1708992000000 | 1170.94 |
1709078400000 | 1164.39 |
1709164800000 | 1165.75 |
1709251200000 | 1173 |
1709510400000 | 1169.19 |
1709596800000 | 1172.22 |
1709683200000 | 1181.6 |
1709769600000 | 1192.53 |
1709856000000 | 1197.27 |
1710115200000 | 1192.25 |
1710201600000 | 1199.78 |
1710288000000 | 1204.32 |
1710374400000 | 1194.58 |
1710460800000 | 1195.07 |
1710720000000 | 1197.83 |
1710806400000 | 1208.15 |
1710892800000 | 1210.42 |
1710979200000 | 1215.77 |
1711065600000 | 1211.75 |
1711324800000 | 1219.32 |
1711411200000 | 1228.02 |
1711497600000 | 1228.98 |
1711584000000 | 1232.74 |
1712016000000 | 1227.09 |
1712102400000 | 1246.21 |
1712188800000 | 1257.97 |
1712275200000 | 1238.58 |
1712534400000 | 1254.17 |
1712620800000 | 1246.69 |
1712707200000 | 1239.27 |
1712793600000 | 1215.73 |
1712880000000 | 1204.99 |
1713139200000 | 1207.45 |
1713225600000 | 1187.67 |
1713312000000 | 1195.96 |
1713398400000 | 1211.8599 |
1713484800000 | 1213.83 |
1713744000000 | 1223.33 |
1713830400000 | 1245.78 |
1713916800000 | 1239.64 |
1714003200000 | 1235.91 |
1714089600000 | 1244 |
1714348800000 | 1261.4 |
1714435200000 | 1244.8 |
1714521600000 | 1243.6199 |
1714608000000 | 1253.6199 |
1714694400000 | 1257.03 |
1714953600000 | 1271.71 |
1715040000000 | 1287.84 |
1715126400000 | 1281.3599 |
1715212800000 | 1291.06 |
1715299200000 | 1298.01 |
1715558400000 | 1310.19 |
1715644800000 | 1327.82 |
1715731200000 | 1333.3 |
1715817600000 | 1339.3599 |
1715904000000 | 1348.81 |
1716163200000 | 1344.33 |
1716249600000 | 1339.98 |
1716336000000 | 1329.7 |
1716422400000 | 1324.94 |
1716508800000 | 1328.72 |
1716768000000 | 1335.6099 |
1716854400000 | 1342.22 |
1716940800000 | 1317.66 |
1717027200000 | 1335.02 |
1717113600000 | 1339.94 |
1717372800000 | 1345.43 |
1717459200000 | 1324.65 |
1717545600000 | 1322.57 |
1717632000000 | 1334.48 |
1717718400000 | 1318.91 |
1717977600000 | 1296.76 |
1718064000000 | 1270.8599 |
1718150400000 | 1294.43 |
1718236800000 | 1253.98 |
1718323200000 | 1217.52 |
1718582400000 | 1229.79 |
1718668800000 | 1244.45 |
1718755200000 | 1245.33 |
1718841600000 | 1257.21 |
1718928000000 | 1238.01 |
1719187200000 | 1259.93 |
1719273600000 | 1252.44 |
1719360000000 | 1242.35 |
1719446400000 | 1245.05 |
1719532800000 | 1241.32 |
1719792000000 | 1250.05 |
1719878400000 | 1244.84 |
1719964800000 | 1262.8699 |
1720051200000 | 1270.64 |
1720137600000 | 1267.9 |
1720396800000 | 1268.46 |
1720483200000 | 1259.29 |
1720569600000 | 1270.42 |
1720656000000 | 1283.43 |
1720742400000 | 1292.18 |
1721001600000 | 1276.72 |
1721088000000 | 1263.84 |
1721174400000 | 1272.29 |
1721260800000 | 1283.16 |
1721347200000 | 1267.71 |
1721606400000 | 1275.3699 |
1721692800000 | 1270.2 |
1721779200000 | 1268.64 |
1721865600000 | 1269.8599 |
1721952000000 | 1278.39 |
1722211200000 | 1277.92 |
1722297600000 | 1278.13 |
1722384000000 | 1287.39 |
1722470400000 | 1266.67 |
1722556800000 | 1256.3699 |
1722816000000 | 1223.56 |
1722902400000 | 1220.93 |
1722988800000 | 1240.6 |
1723075200000 | 1235.58 |
1723161600000 | 1241.07 |
1723420800000 | 1257.2 |
1723507200000 | 1264.33 |
1723593600000 | 1281.76 |
1723680000000 | 1285.6199 |
1723766400000 | 1295.3699 |
1724025600000 | 1313.45 |
1724112000000 | 1304.98 |
1724198400000 | 1308.58 |
1724284800000 | 1306.73 |
1724371200000 | 1327.24 |
1724630400000 | 1327.77 |
1724716800000 | 1325.9 |
1724803200000 | 1324.79 |
1724889600000 | 1318.41 |
1724976000000 | 1320.79 |
1725235200000 | 1323.18 |
1725321600000 | 1310.07 |
1725408000000 | 1311.19 |
1725494400000 | 1316.17 |
1725580800000 | 1308.66 |
1725840000000 | 1303.71 |
1725926400000 | 1292.73 |
1726012800000 | 1288.99 |
1726099200000 | 1300.77 |
1726185600000 | 1320.19 |
1726444800000 | 1324.53 |
1726531200000 | 1333.27 |
1726617600000 | 1323.43 |
1726704000000 | 1332.85 |
1726790400000 | 1324.58 |
1727049600000 | 1324.83 |
1727136000000 | 1331.14 |
1727222400000 | 1329.1099 |
1727308800000 | 1340.98 |
1727395200000 | 1344.79 |
1727654400000 | 1330.13 |
1727740800000 | 1304.68 |
1727827200000 | 1298.06 |
1727913600000 | 1289.13 |
1728000000000 | 1295.49 |
1728259200000 | 1299.95 |
1728345600000 | 1292.81 |
1728432000000 | 1294.3 |
1728518400000 | 1293.84 |
1728604800000 | 1302.56 |
1728864000000 | 1304.22 |
1728950400000 | 1306.93 |
1729036800000 | 1308.1099 |
1729123200000 | 1305.02 |
1729209600000 | 1307.99 |
1729468800000 | 1293.78 |
1729555200000 | 1286.34 |
1729641600000 | 1279.52 |
1729728000000 | 1275.32 |
1729814400000 | 1279.88 |
1730073600000 | 1283.3 |
1730160000000 | 1275.23 |
1730246400000 | 1273.6099 |
1730332800000 | 1257.03 |
1730419200000 | 1272.85 |
1730678400000 | 1280.96 |
1730764800000 | 1287.94 |
1730851200000 | 1247.35 |
1730937600000 | 1265.31 |
1731024000000 | 1249.91 |
1731283200000 | 1247.83 |
1731369600000 | 1215.71 |
1731456000000 | 1214.65 |
1731542400000 | 1235.08 |
1731628800000 | 1234.99 |
1731888000000 | 1243.22 |
1731974400000 | 1238.79 |
1732060800000 | 1232.33 |
1732147200000 | 1231.1099 |
1732233600000 | 1223.44 |
1732492800000 | 1235.94 |
1732579200000 | 1226.6199 |
1732665600000 | 1237.8699 |
1732752000000 | 1241.08 |
1732838400000 | 1241.31 |
STOXX Europe Maximum Dividend 40 | STOXX Europe 600 | |
---|---|---|
2017 | 31.891685428565 | 27.081011896163 |
2018 | -12.938496103169 | -14.739223367671 |
2019 | 26.997523288696 | 25.765015960415 |
2020 | -2.5206932206327 | 7.4374981297775 |
2021 | 17.17036278717 | 16.79886891793 |
2022 | -6.3434578878227 | -15.829809134298 |
2023 | 23.007677260834 | 20.956022225892 |
2024 | 3.1020962494682 | 5.6648961122608 |
Methodology
The index universe consists of all components of the STOXX Europe 600. Only 40 companies that have the highest expected dividend yield and will pay a dividend within the forthcoming adjustment period are chosen for inclusion. Liquidity (measured by Average Daily Traded Value) and market capitalization filters are applied. The expected dividend yield is determined by the announced amount, the estimated dividends and the closing price of the stock on the last trading day of January, April, July and October. The resulting composition is effective on the third Friday of March, June, September and December. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0142392130 | SXEMD4GR | SXEMD4GR INDEX | .SXEMD4GR |
Price EUR | CH0131515865 | SXEMD4P | SXEMD4P INDEX | .SXEMD4P |
Net Return EUR | CH0131515832 | SXEMD4R | SXEMD4R INDEX | .SXEMD4R |
Gross Return USD | CH0142392163 | SXEMD4GU | SXEMD4GU INDEX | .SXEMD4GU |
Net Return USD | CH0142392155 | SXEMD4V | SXEMD4V INDEX | .SXEMD4V |
Price USD | CH0142392148 | SXEMD4L | SXEMD4L INDEX | .SXEMD4L |
Quick Facts
Weighting | Adjusted dividend yield |
Cap Factor | 10% |
No. of components | 40 |
Review frequency | Quarterly (March, June, September, December). Semi-annually in June and December for the STOXX Japan Maximum Dividend 40 |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BANCO BPM | Banks | Italy | 6.431% |
INTESA SANPAOLO | Banks | Italy | 4.906% |
TELEFONICA | Telecommunications | Spain | 4.168% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.337% |
MEDIOBANCA | Financial Services | Italy | 3.068% |
ORANGE | Telecommunications | France | 3.048% |
BCO SABADELL | Banks | Spain | 3.015% |
NESTE | Energy | Finland | 2.933% |
POSTE ITALIANE | Insurance | Italy | 2.820% |
WPP | Media | UK | 2.732% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.