Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Emerging Markets 50
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
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 Emerging Markets 50 | 2,970.6 | 2,120.8 | 42.4 | 25.9 | 227.7 | 8.6 | 10.7 | 0.4 | 15.6 |
STOXX Emerging Markets 1500 | 11,870.2 | 6,950.3 | 4.6 | 1.6 | 744.6 | 0.2 | 10.7 | 0.0 | 5.4 |
Supersector weighting (top 10)
Banks | 31.5 |
---|---|
Technology | 30.8 |
Telecommunications | 11.3 |
Energy | 8.3 |
Automobiles and Parts | 3.6 |
Basic Resources | 3.1 |
Food, Beverage and Tobacco | 3.0 |
Insurance | 3.0 |
Construction and Materials | 2.1 |
Industrial Goods and Services | 1.2 |
Country weighting
India | 30.3 |
---|---|
Taiwan | 22.6 |
South Korea | 16.8 |
China | 13.1 |
Brazil | 5.3 |
Mexico | 4.1 |
Indonesia | 3.2 |
South Africa | 3.2 |
Thailand | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets 50 | -3.7 | 5.2 | 11.9 | -3.5 | 22.6 | N/A | N/A | 12.1 | -1.2 | 4.2 |
STOXX Emerging Markets 1500 | -3.1 | 7.6 | 13.9 | 9.1 | 37.7 | N/A | N/A | 14.1 | 3.0 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets 50 | N/A | N/A | 15.1 | 16.6 | 18.6 | N/A | N/A | 0.5 | -0.2 | 0.1 |
STOXX Emerging Markets 1500 | N/A | N/A | 13.1 | 14.3 | 16.9 | N/A | N/A | 0.7 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.5 | 4.2 | 4.1 | 4.3 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets 50 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -2.1 | -0.5 | -0.4 | -0.9 | -0.5 |
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
BLUE CHIP INDICES
STOXX Emerging Markets 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Emerging Markets 50 | 11.5 | 11.3 | 11.5 | 11.5 | 1.6 | 3.0 | 0.7 | 25.8 |
STOXX Emerging Markets 1500 | 14.9 | 13.5 | 13.6 | 13.6 | 1.7 | 2.8 | 0.9 | 17.3 |
Performance and annual returns
STOXX Emerging Markets 50 | |
---|---|
1009411200000 | 179.25 |
1009497600000 | 183.06 |
1009756800000 | 182.7 |
1009929600000 | 186.1 |
1010016000000 | 189.6 |
1010102400000 | 193.15 |
1010361600000 | 194.24 |
1010448000000 | 192.31 |
1010534400000 | 193.26 |
1010620800000 | 186.77 |
1010707200000 | 186.19 |
1010966400000 | 185.52 |
1011052800000 | 184 |
1011139200000 | 183.63 |
1011225600000 | 185.96 |
1011312000000 | 186.26 |
1011571200000 | 187.64 |
1011657600000 | 187.44 |
1011744000000 | 188.28 |
1011830400000 | 192.12 |
1011916800000 | 193.93 |
1012176000000 | 193.2 |
1012262400000 | 190.25 |
1012348800000 | 188.85 |
1012435200000 | 192.67 |
1012521600000 | 191.53 |
1012780800000 | 190.99 |
1012867200000 | 191.37 |
1012953600000 | 192.79 |
1013040000000 | 191.6 |
1013126400000 | 191.58 |
1013385600000 | 190.95 |
1013472000000 | 192.15 |
1013558400000 | 193.77 |
1013644800000 | 200.13 |
1013731200000 | 198.82 |
1013990400000 | 199.56 |
1014076800000 | 197.04 |
1014163200000 | 193.96 |
1014249600000 | 194.67 |
1014336000000 | 195.85 |
1014595200000 | 197.49 |
1014681600000 | 197.58 |
1014768000000 | 203.64 |
1014854400000 | 203.39 |
1014940800000 | 204.73 |
1015200000000 | 209.31 |
1015286400000 | 210.06 |
1015372800000 | 210.46 |
1015459200000 | 207.79 |
1015545600000 | 206.45 |
1015804800000 | 206.91 |
1015891200000 | 209.14 |
1015977600000 | 208.43 |
1016064000000 | 208.19 |
1016150400000 | 208.1 |
1016409600000 | 208.91 |
1016496000000 | 208.68 |
1016582400000 | 209.07 |
1016668800000 | 208.57 |
1016755200000 | 208.69 |
1017014400000 | 209.13 |
1017100800000 | 209.95 |
1017187200000 | 209.55 |
1017273600000 | 209.67 |
1017705600000 | 210.19 |
1017792000000 | 210.8 |
1017878400000 | 211.41 |
1017964800000 | 214.01 |
1018224000000 | 212.37 |
1018310400000 | 212.04 |
1018396800000 | 212.76 |
1018483200000 | 213.57 |
1018569600000 | 214.59 |
1018828800000 | 215.25 |
1018915200000 | 217.45 |
1019001600000 | 221.59 |
1019088000000 | 221.64 |
1019174400000 | 222.52 |
1019433600000 | 221.7 |
1019520000000 | 220.55 |
1019606400000 | 221.11 |
1019692800000 | 219.81 |
1019779200000 | 219.8 |
1020038400000 | 216.19 |
1020124800000 | 214.38 |
1020211200000 | 214.65 |
1020297600000 | 212.41 |
1020384000000 | 214.47 |
1020643200000 | 210.26 |
1020729600000 | 212.2 |
1020816000000 | 213.47 |
1020902400000 | 210.76 |
1020988800000 | 209.52 |
1021248000000 | 208.8 |
1021334400000 | 210.13 |
1021420800000 | 211.71 |
1021507200000 | 213.77 |
1021593600000 | 215.36 |
1021852800000 | 213.38 |
1021939200000 | 211.81 |
1022025600000 | 212.64 |
1022112000000 | 211.77 |
1022198400000 | 213.74 |
1022457600000 | 213.7 |
1022544000000 | 213.07 |
1022630400000 | 212.5 |
1022716800000 | 210.97 |
1022803200000 | 206.72 |
1023062400000 | 207.96 |
1023148800000 | 208.66 |
1023235200000 | 205.75 |
1023321600000 | 204.42 |
1023408000000 | 202.25 |
1023667200000 | 202.48 |
1023753600000 | 199.87 |
1023840000000 | 197.58 |
1023926400000 | 197.04 |
1024012800000 | 195.36 |
1024272000000 | 196.09 |
1024358400000 | 197.88 |
1024444800000 | 193.69 |
1024531200000 | 190.95 |
1024617600000 | 188.71 |
1024876800000 | 186.03 |
1024963200000 | 186.45 |
1025049600000 | 178.84 |
1025136000000 | 182.24 |
1025222400000 | 185.54 |
1025481600000 | 182.92 |
1025568000000 | 179.92 |
1025654400000 | 180.53 |
1025740800000 | 182.21 |
1025827200000 | 184.49 |
1026086400000 | 185.58 |
1026172800000 | 188.09 |
1026259200000 | 186.75 |
1026345600000 | 185.37 |
1026432000000 | 189.41 |
1026691200000 | 187.38 |
1026777600000 | 183.02 |
1026864000000 | 184.14 |
1026950400000 | 184.86 |
1027036800000 | 182.26 |
1027296000000 | 175.13 |
1027382400000 | 172.77 |
1027468800000 | 170.88 |
1027555200000 | 168.78 |
1027641600000 | 161.43 |
1027900800000 | 163.19 |
1027987200000 | 164.8 |
1028073600000 | 162.16 |
1028160000000 | 161.28 |
1028246400000 | 164.56 |
1028505600000 | 157.9 |
1028592000000 | 157.83 |
1028678400000 | 162.48 |
1028764800000 | 165.57 |
1028851200000 | 162.22 |
1029110400000 | 162.27 |
1029196800000 | 160.52 |
1029283200000 | 161.5 |
1029369600000 | 163.88 |
1029456000000 | 166.22 |
1029715200000 | 166.24 |
1029801600000 | 165.72 |
1029888000000 | 166.94 |
1029974400000 | 167.66 |
1030060800000 | 167.68 |
1030320000000 | 169.92 |
1030406400000 | 171.46 |
1030492800000 | 168.42 |
1030579200000 | 169.12 |
1030665600000 | 172.01 |
1030924800000 | 170.9 |
1031011200000 | 166.02 |
1031097600000 | 163.14 |
1031184000000 | 162.33 |
1031270400000 | 162.15 |
1031529600000 | 166.1 |
1031616000000 | 169.08 |
1031702400000 | 169.95 |
1031788800000 | 170.59 |
1031875200000 | 166.78 |
1032134400000 | 163.83 |
1032220800000 | 165.2 |
1032307200000 | 160.72 |
1032393600000 | 159.28 |
1032480000000 | 157.77 |
1032739200000 | 151.61 |
1032825600000 | 150.1 |
1032912000000 | 148.21 |
1032998400000 | 148.99 |
1033084800000 | 146.99 |
1033344000000 | 143.89 |
1033430400000 | 147.55 |
1033516800000 | 147.38 |
1033603200000 | 147.48 |
1033689600000 | 146.96 |
1033948800000 | 142.41 |
1034035200000 | 141.62 |
1034121600000 | 138.83 |
1034208000000 | 137.57 |
1034294400000 | 137.99 |
1034553600000 | 139.31 |
1034640000000 | 142.07 |
1034726400000 | 142.62 |
1034812800000 | 144.11 |
1034899200000 | 147.63 |
1035158400000 | 148.23 |
1035244800000 | 147.78 |
1035331200000 | 152.86 |
1035417600000 | 152.02 |
1035504000000 | 153.66 |
1035763200000 | 155.02 |
1035849600000 | 153.47 |
1035936000000 | 155.76 |
1036022400000 | 157.86 |
1036108800000 | 158.4 |
1036368000000 | 160.89 |
1036454400000 | 158.87 |
1036540800000 | 160.68 |
1036627200000 | 160.47 |
1036713600000 | 161.85 |
1036972800000 | 159.64 |
1037059200000 | 158.23 |
1037145600000 | 156.92 |
1037232000000 | 157.75 |
1037318400000 | 159.88 |
1037577600000 | 159.93 |
1037664000000 | 157.29 |
1037750400000 | 158.25 |
1037836800000 | 160.49 |
1037923200000 | 160.85 |
1038182400000 | 161.9 |
1038268800000 | 160.33 |
1038355200000 | 162.22 |
1038441600000 | 161.96 |
1038528000000 | 163.71 |
1038787200000 | 166.1 |
1038873600000 | 165.85 |
1038960000000 | 164.12 |
1039046400000 | 163.11 |
1039132800000 | 163.51 |
1039392000000 | 162.97 |
1039478400000 | 161.91 |
1039564800000 | 162.2 |
1039651200000 | 163.91 |
1039737600000 | 164.37 |
1039996800000 | 166.36 |
1040083200000 | 167.02 |
1040169600000 | 166.75 |
1040256000000 | 169.02 |
1040342400000 | 170.39 |
1040601600000 | 168.82 |
1040688000000 | 168.21 |
1040947200000 | 167.84 |
1041206400000 | 167.02 |
1041292800000 | 166.33 |
1041465600000 | 168.19 |
1041552000000 | 171.96 |
1041811200000 | 175.42 |
1041897600000 | 173.52 |
1041984000000 | 176.04 |
1042070400000 | 173.96 |
1042156800000 | 175.85 |
1042416000000 | 176.11 |
1042502400000 | 177.47 |
1042588800000 | 175.78 |
1042675200000 | 174.65 |
1042761600000 | 170.86 |
1043020800000 | 169.93 |
1043107200000 | 167.53 |
1043193600000 | 165.09 |
1043280000000 | 165.88 |
1043366400000 | 162.64 |
1043625600000 | 158.98 |
1043712000000 | 158.52 |
1043798400000 | 158.3 |
1043884800000 | 159.78 |
1043971200000 | 160.93 |
1044230400000 | 161.92 |
1044316800000 | 159.6 |
1044403200000 | 158.77 |
1044489600000 | 157.35 |
1044576000000 | 155.65 |
1044835200000 | 153.63 |
1044921600000 | 154.2 |
1045008000000 | 153.76 |
1045094400000 | 151.13 |
1045180800000 | 151.23 |
1045440000000 | 155.23 |
1045526400000 | 156.3 |
1045612800000 | 155.09 |
1045699200000 | 156.03 |
1045785600000 | 155.62 |
1046044800000 | 156.42 |
1046131200000 | 153.4 |
1046217600000 | 152.49 |
1046304000000 | 152.74 |
1046390400000 | 152.62 |
1046649600000 | 154.86 |
1046736000000 | 152.7 |
1046822400000 | 150.45 |
1046908800000 | 150.63 |
1046995200000 | 150.15 |
1047254400000 | 147.28 |
1047340800000 | 145.36 |
1047427200000 | 146.22 |
1047513600000 | 147.48 |
1047600000000 | 150.81 |
1047859200000 | 147.94 |
1047945600000 | 153.34 |
1048032000000 | 152.41 |
1048118400000 | 154.11 |
1048204800000 | 155.78 |
1048464000000 | 154.22 |
1048550400000 | 154.06 |
1048636800000 | 153.76 |
1048723200000 | 152.69 |
1048809600000 | 153.71 |
1049068800000 | 151.49 |
1049155200000 | 153.16 |
1049241600000 | 155.35 |
1049328000000 | 157.83 |
1049414400000 | 160.3 |
1049673600000 | 163.8 |
1049760000000 | 162.24 |
1049846400000 | 162.02 |
1049932800000 | 159.88 |
1050019200000 | 162.08 |
1050278400000 | 162.67 |
1050364800000 | 166.26 |
1050451200000 | 168.06 |
1050537600000 | 169.66 |
1050969600000 | 169.5 |
1051056000000 | 170.81 |
1051142400000 | 169.88 |
1051228800000 | 167.92 |
1051488000000 | 169.45 |
1051574400000 | 173.95 |
1051660800000 | 174.42 |
1051747200000 | 173.57 |
1051833600000 | 174.9 |
1052092800000 | 175.09 |
1052179200000 | 173.84 |
1052265600000 | 177.14 |
1052352000000 | 177.01 |
1052438400000 | 180.17 |
1052697600000 | 180.96 |
1052784000000 | 181.53 |
1052870400000 | 181.27 |
1052956800000 | 177.31 |
1053043200000 | 176.54 |
1053302400000 | 172.7 |
1053388800000 | 171.72 |
1053475200000 | 173.63 |
1053561600000 | 174.76 |
1053648000000 | 177.82 |
1053907200000 | 177.34 |
1053993600000 | 176.4 |
1054080000000 | 177.37 |
1054166400000 | 180.51 |
1054252800000 | 180.15 |
1054512000000 | 182.37 |
1054598400000 | 182.14 |
1054684800000 | 184.99 |
1054771200000 | 188.1 |
1054857600000 | 189.54 |
1055116800000 | 189 |
1055203200000 | 189.81 |
1055289600000 | 189.9 |
1055376000000 | 192.42 |
1055462400000 | 192.12 |
1055721600000 | 191.88 |
1055808000000 | 194.18 |
1055894400000 | 192 |
1055980800000 | 193.68 |
1056067200000 | 190.72 |
1056326400000 | 188.08 |
1056412800000 | 187.56 |
1056499200000 | 189.41 |
1056585600000 | 188.59 |
1056672000000 | 189.42 |
1056931200000 | 188.84 |
1057017600000 | 193.17 |
1057104000000 | 197.15 |
1057190400000 | 195.41 |
1057276800000 | 198.26 |
1057536000000 | 199.89 |
1057622400000 | 201.34 |
1057708800000 | 200.49 |
1057795200000 | 198.68 |
1057881600000 | 198.29 |
1058140800000 | 201.96 |
1058227200000 | 198.52 |
1058313600000 | 198 |
1058400000000 | 198.1 |
1058486400000 | 199.4 |
1058745600000 | 197.75 |
1058832000000 | 199.48 |
1058918400000 | 201.3 |
1059004800000 | 201.29 |
1059091200000 | 203.15 |
1059350400000 | 205.52 |
1059436800000 | 202.91 |
1059523200000 | 201.6 |
1059609600000 | 202.4 |
1059696000000 | 201.76 |
1059955200000 | 200.57 |
1060041600000 | 199.19 |
1060128000000 | 197.1 |
1060214400000 | 200.49 |
1060300800000 | 201.52 |
1060560000000 | 204.83 |
1060646400000 | 204.06 |
1060732800000 | 206.92 |
1060819200000 | 209.85 |
1060905600000 | 211.22 |
1061164800000 | 212.04 |
1061251200000 | 212.33 |
1061337600000 | 213.05 |
1061424000000 | 215.58 |
1061510400000 | 217.31 |
1061769600000 | 214.77 |
1061856000000 | 214.5 |
1061942400000 | 216.35 |
1062028800000 | 215.46 |
1062115200000 | 219.05 |
1062374400000 | 220.85 |
1062460800000 | 221.36 |
1062547200000 | 223.19 |
1062633600000 | 222.47 |
1062720000000 | 225.51 |
1062979200000 | 224.56 |
1063065600000 | 223.6 |
1063152000000 | 223.48 |
1063238400000 | 224.93 |
1063324800000 | 226 |
1063584000000 | 223.75 |
1063670400000 | 224.3 |
1063756800000 | 226.04 |
1063843200000 | 225.7 |
1063929600000 | 225.89 |
1064188800000 | 223.14 |
1064275200000 | 223.27 |
1064361600000 | 223.38 |
1064448000000 | 220.13 |
1064534400000 | 219.11 |
1064793600000 | 220.27 |
1064880000000 | 219.96 |
1064966400000 | 222.83 |
1065052800000 | 225.71 |
1065139200000 | 226 |
1065398400000 | 229.26 |
1065484800000 | 229.57 |
1065571200000 | 232.46 |
1065657600000 | 234.46 |
1065744000000 | 236.95 |
1066003200000 | 239.76 |
1066089600000 | 239.73 |
1066176000000 | 237.09 |
1066262400000 | 236.72 |
1066348800000 | 237.03 |
1066608000000 | 240.82 |
1066694400000 | 240.85 |
1066780800000 | 242.56 |
1066867200000 | 237.11 |
1066953600000 | 236.24 |
1067212800000 | 236.82 |
1067299200000 | 241.22 |
1067385600000 | 241.38 |
1067472000000 | 243.3 |
1067558400000 | 242.83 |
1067817600000 | 248.49 |
1067904000000 | 248.27 |
1067990400000 | 247.1 |
1068076800000 | 245.67 |
1068163200000 | 247.21 |
1068422400000 | 244.99 |
1068508800000 | 244.13 |
1068595200000 | 246.09 |
1068681600000 | 247.98 |
1068768000000 | 249.38 |
1069027200000 | 245.45 |
1069113600000 | 245.74 |
1069200000000 | 242.26 |
1069286400000 | 242.47 |
1069372800000 | 243.79 |
1069632000000 | 244.1 |
1069718400000 | 247.11 |
1069804800000 | 249.85 |
1069891200000 | 250.82 |
1069977600000 | 253.18 |
1070236800000 | 258.32 |
1070323200000 | 258.29 |
1070409600000 | 258.56 |
1070496000000 | 256.94 |
1070582400000 | 257.3 |
1070841600000 | 256.32 |
1070928000000 | 258.54 |
1071014400000 | 257.56 |
1071100800000 | 260.48 |
1071187200000 | 260.96 |
1071446400000 | 261.05 |
1071532800000 | 259.79 |
1071619200000 | 258.39 |
1071705600000 | 259.44 |
1071792000000 | 257.63 |
1072051200000 | 260.3 |
1072137600000 | 261.55 |
1072224000000 | 262.64 |
1072656000000 | 265.96 |
1072742400000 | 271.02 |
1072828800000 | 271.98 |
1073001600000 | 277.5 |
1073260800000 | 286.11 |
1073347200000 | 282.54 |
1073433600000 | 280.26 |
1073520000000 | 281.16 |
1073606400000 | 284.18 |
1073865600000 | 283.83 |
1073952000000 | 283.35 |
1074038400000 | 279.07 |
1074124800000 | 275.18 |
1074211200000 | 274.76 |
1074470400000 | 275.1 |
1074556800000 | 278.32 |
1074643200000 | 277.96 |
1074729600000 | 277.87 |
1074816000000 | 279 |
1075075200000 | 281.46 |
1075161600000 | 282.48 |
1075248000000 | 279.87 |
1075334400000 | 269.93 |
1075420800000 | 268.04 |
1075680000000 | 267.88 |
1075766400000 | 269.92 |
1075852800000 | 269.11 |
1075939200000 | 265.93 |
1076025600000 | 271.68 |
1076284800000 | 275.19 |
1076371200000 | 275.76 |
1076457600000 | 279.01 |
1076544000000 | 281.91 |
1076630400000 | 281.81 |
1076889600000 | 280.33 |
1076976000000 | 282.5 |
1077062400000 | 282.36 |
1077148800000 | 277.83 |
1077235200000 | 276.93 |
1077494400000 | 277.01 |
1077580800000 | 274.86 |
1077667200000 | 276.99 |
1077753600000 | 278.12 |
1077840000000 | 281.25 |
1078099200000 | 286.64 |
1078185600000 | 286.66 |
1078272000000 | 283.94 |
1078358400000 | 284.27 |
1078444800000 | 287.35 |
1078704000000 | 288.36 |
1078790400000 | 285.92 |
1078876800000 | 280.56 |
1078963200000 | 275 |
1079049600000 | 275.69 |
1079308800000 | 273.01 |
1079395200000 | 274.54 |
1079481600000 | 276.11 |
1079568000000 | 280.1 |
1079654400000 | 281.22 |
1079913600000 | 275.82 |
1080000000000 | 275.27 |
1080086400000 | 275.59 |
1080172800000 | 274.74 |
1080259200000 | 278.25 |
1080518400000 | 281.13 |
1080604800000 | 282.54 |
1080691200000 | 286.12 |
1080777600000 | 288.34 |
1080864000000 | 289.24 |
1081123200000 | 290.75 |
1081209600000 | 292.54 |
1081296000000 | 292.49 |
1081382400000 | 294.76 |
1081814400000 | 292.96 |
1081900800000 | 289.34 |
1081987200000 | 286.19 |
1082073600000 | 286.87 |
1082332800000 | 285.36 |
1082419200000 | 282.93 |
1082505600000 | 279.85 |
1082592000000 | 278.84 |
1082678400000 | 282.3 |
1082937600000 | 278.58 |
1083024000000 | 278.13 |
1083110400000 | 270.71 |
1083196800000 | 264.94 |
1083283200000 | 260.02 |
1083542400000 | 261.43 |
1083628800000 | 265.3 |
1083715200000 | 264.01 |
1083801600000 | 257.8 |
1083888000000 | 253.89 |
1084147200000 | 240.83 |
1084233600000 | 246.13 |
1084320000000 | 246.8 |
1084406400000 | 243.86 |
1084492800000 | 240.31 |
1084752000000 | 232.49 |
1084838400000 | 235.47 |
1084924800000 | 244.17 |
1085011200000 | 239.75 |
1085097600000 | 243.8 |
1085356800000 | 246.21 |
1085443200000 | 248.1 |
1085529600000 | 250.3 |
1085616000000 | 255.67 |
1085702400000 | 257.59 |
1085961600000 | 256.82 |
1086048000000 | 256.48 |
1086134400000 | 257.01 |
1086220800000 | 251.01 |
1086307200000 | 253.8 |
1086566400000 | 262.87 |
1086652800000 | 261.55 |
1086739200000 | 258.17 |
1086825600000 | 257.54 |
1086912000000 | 254.45 |
1087171200000 | 249.32 |
1087257600000 | 252.87 |
1087344000000 | 253.58 |
1087430400000 | 254.03 |
1087516800000 | 254.13 |
1087776000000 | 255.51 |
1087862400000 | 254.93 |
1087948800000 | 257.57 |
1088035200000 | 260.7 |
1088121600000 | 262.43 |
1088380800000 | 261.47 |
1088467200000 | 261.45 |
1088553600000 | 266.05 |
1088640000000 | 268.4 |
1088726400000 | 268.63 |
1088985600000 | 269.73 |
1089072000000 | 267.32 |
1089158400000 | 268.95 |
1089244800000 | 264.98 |
1089331200000 | 265.98 |
1089590400000 | 267.71 |
1089676800000 | 266.87 |
1089763200000 | 265.83 |
1089849600000 | 266.59 |
1089936000000 | 269.3 |
1090195200000 | 268.86 |
1090281600000 | 268.58 |
1090368000000 | 268.27 |
1090454400000 | 267.37 |
1090540800000 | 265.09 |
1090800000000 | 262.59 |
1090886400000 | 265.87 |
1090972800000 | 269.25 |
1091059200000 | 270.09 |
1091145600000 | 271.75 |
1091404800000 | 270.96 |
1091491200000 | 269.58 |
1091577600000 | 267 |
1091664000000 | 265.11 |
1091750400000 | 266.1 |
1092009600000 | 267.25 |
1092096000000 | 269.71 |
1092182400000 | 266.43 |
1092268800000 | 266.14 |
1092355200000 | 265.74 |
1092614400000 | 267.32 |
1092700800000 | 269.41 |
1092787200000 | 273.56 |
1092873600000 | 278.9 |
1092960000000 | 279.89 |
1093219200000 | 278.14 |
1093305600000 | 278.43 |
1093392000000 | 281.04 |
1093478400000 | 280.28 |
1093564800000 | 281.18 |
1093824000000 | 283.87 |
1093910400000 | 283.08 |
1093996800000 | 284.56 |
1094083200000 | 286.45 |
1094169600000 | 284.19 |
1094428800000 | 284.4 |
1094515200000 | 284.79 |
1094601600000 | 284.59 |
1094688000000 | 283.87 |
1094774400000 | 284.77 |
1095033600000 | 284.98 |
1095120000000 | 287.73 |
1095206400000 | 288.99 |
1095292800000 | 293.22 |
1095379200000 | 295.1 |
1095638400000 | 297.38 |
1095724800000 | 298.75 |
1095811200000 | 296.6 |
1095897600000 | 297.67 |
1095984000000 | 298.17 |
1096243200000 | 298.69 |
1096329600000 | 300.79 |
1096416000000 | 300.34 |
1096502400000 | 302.83 |
1096588800000 | 307.32 |
1096848000000 | 312.91 |
1096934400000 | 313.45 |
1097020800000 | 312.87 |
1097107200000 | 313.56 |
1097193600000 | 312.09 |
1097452800000 | 312.49 |
1097539200000 | 308.82 |
1097625600000 | 305.96 |
1097712000000 | 303.79 |
1097798400000 | 308.62 |
1098057600000 | 308.63 |
1098144000000 | 309.62 |
1098230400000 | 306.34 |
1098316800000 | 307.78 |
1098403200000 | 308.33 |
1098662400000 | 304.46 |
1098748800000 | 306.15 |
1098835200000 | 309.74 |
1098921600000 | 311.86 |
1099008000000 | 313.71 |
1099267200000 | 315.25 |
1099353600000 | 317.81 |
1099440000000 | 322.03 |
1099526400000 | 323.27 |
1099612800000 | 322.58 |
1099872000000 | 320.14 |
1099958400000 | 321.3 |
1100044800000 | 322.05 |
1100131200000 | 324.28 |
1100217600000 | 328.95 |
1100476800000 | 330.97 |
1100563200000 | 331.37 |
1100649600000 | 335.64 |
1100736000000 | 334.38 |
1100822400000 | 332.97 |
1101081600000 | 333.59 |
1101168000000 | 335.77 |
1101254400000 | 338.83 |
1101340800000 | 341.67 |
1101427200000 | 343.88 |
1101686400000 | 344.55 |
1101772800000 | 346.78 |
1101859200000 | 348.34 |
1101945600000 | 348.48 |
1102032000000 | 350.34 |
1102291200000 | 349.96 |
1102377600000 | 344.66 |
1102464000000 | 339.22 |
1102550400000 | 336.31 |
1102636800000 | 336.12 |
1102896000000 | 337.46 |
1102982400000 | 340.12 |
1103068800000 | 343.96 |
1103155200000 | 344.59 |
1103241600000 | 344.72 |
1103500800000 | 346.45 |
1103587200000 | 347.27 |
1103673600000 | 345.18 |
1103760000000 | 346.36 |
1103846400000 | 346.68 |
1104105600000 | 347.57 |
1104192000000 | 348.25 |
1104278400000 | 349.69 |
1104364800000 | 350.76 |
1104451200000 | 352.57 |
1104710400000 | 350.58 |
1104796800000 | 342.17 |
1104883200000 | 337.52 |
1104969600000 | 332.06 |
1105056000000 | 331.93 |
1105315200000 | 333.17 |
1105401600000 | 332.85 |
1105488000000 | 333.91 |
1105574400000 | 334.6 |
1105660800000 | 334.21 |
1105920000000 | 335.6 |
1106006400000 | 332.62 |
1106092800000 | 332.81 |
1106179200000 | 327.51 |
1106265600000 | 327.93 |
1106524800000 | 330.48 |
1106611200000 | 331.26 |
1106697600000 | 337.24 |
1106784000000 | 334.75 |
1106870400000 | 334.98 |
1107129600000 | 339.66 |
1107216000000 | 338.9 |
1107302400000 | 340.22 |
1107388800000 | 341.08 |
1107475200000 | 346.57 |
1107734400000 | 347.44 |
1107820800000 | 345.71 |
1107907200000 | 348.5 |
1107993600000 | 350.26 |
1108080000000 | 352.28 |
1108339200000 | 355.94 |
1108425600000 | 359.16 |
1108512000000 | 358.28 |
1108598400000 | 361.45 |
1108684800000 | 360.56 |
1108944000000 | 361.76 |
1109030400000 | 361.42 |
1109116800000 | 361.58 |
1109203200000 | 365.81 |
1109289600000 | 366.3 |
1109548800000 | 370.55 |
1109635200000 | 370.11 |
1109721600000 | 364.65 |
1109808000000 | 364.15 |
1109894400000 | 364.71 |
1110153600000 | 365.72 |
1110240000000 | 364.62 |
1110326400000 | 363.92 |
1110412800000 | 360.04 |
1110499200000 | 360.38 |
1110758400000 | 353.49 |
1110844800000 | 347.68 |
1110931200000 | 349.88 |
1111017600000 | 350.21 |
1111104000000 | 351.16 |
1111363200000 | 349.3 |
1111449600000 | 345.75 |
1111536000000 | 338.55 |
1111622400000 | 336.36 |
1112054400000 | 332.41 |
1112140800000 | 336.53 |
1112227200000 | 340.05 |
1112313600000 | 345.12 |
1112572800000 | 339.89 |
1112659200000 | 342.33 |
1112745600000 | 342.03 |
1112832000000 | 344.98 |
1112918400000 | 344.7 |
1113177600000 | 345.56 |
1113264000000 | 346.09 |
1113350400000 | 348.44 |
1113436800000 | 340.67 |
1113523200000 | 335.62 |
1113782400000 | 331.32 |
1113868800000 | 340.08 |
1113955200000 | 339.78 |
1114041600000 | 342.14 |
1114128000000 | 340.8 |
1114387200000 | 342.92 |
1114473600000 | 346.25 |
1114560000000 | 344.53 |
1114646400000 | 338.35 |
1114732800000 | 339.08 |
1114992000000 | 339.12 |
1115078400000 | 340.12 |
1115164800000 | 349.46 |
1115251200000 | 353.16 |
1115337600000 | 352.88 |
1115596800000 | 352.69 |
1115683200000 | 349.24 |
1115769600000 | 348.69 |
1115856000000 | 347.49 |
1115942400000 | 343.49 |
1116201600000 | 344.85 |
1116288000000 | 343.69 |
1116374400000 | 348.77 |
1116460800000 | 351.5 |
1116547200000 | 349.47 |
1116806400000 | 347.99 |
1116892800000 | 348.43 |
1116979200000 | 350.93 |
1117065600000 | 351.49 |
1117152000000 | 359.16 |
1117411200000 | 362.99 |
1117497600000 | 358.16 |
1117584000000 | 357.85 |
1117670400000 | 362.72 |
1117756800000 | 364.22 |
1118016000000 | 360.94 |
1118102400000 | 358.5 |
1118188800000 | 360.52 |
1118275200000 | 355.74 |
1118361600000 | 360.56 |
1118620800000 | 360.74 |
1118707200000 | 363.33 |
1118793600000 | 365.45 |
1118880000000 | 368.91 |
1118966400000 | 372.98 |
1119225600000 | 372.13 |
1119312000000 | 370.56 |
1119398400000 | 372.96 |
1119484800000 | 369.31 |
1119571200000 | 368.82 |
1119830400000 | 369.47 |
1119916800000 | 371 |
1120003200000 | 370.94 |
1120089600000 | 370.11 |
1120176000000 | 372.23 |
1120435200000 | 369.98 |
1120521600000 | 368.59 |
1120608000000 | 367.71 |
1120694400000 | 365.68 |
1120780800000 | 365.79 |
1121040000000 | 371.98 |
1121126400000 | 380.02 |
1121212800000 | 379.45 |
1121299200000 | 382.69 |
1121385600000 | 378.91 |
1121644800000 | 380.73 |
1121731200000 | 380.35 |
1121817600000 | 384.85 |
1121904000000 | 387.6 |
1121990400000 | 387.49 |
1122249600000 | 383.14 |
1122336000000 | 382.61 |
1122422400000 | 385.46 |
1122508800000 | 390.9 |
1122595200000 | 393.76 |
1122854400000 | 397.84 |
1122940800000 | 402.74 |
1123027200000 | 403.93 |
1123113600000 | 404.58 |
1123200000000 | 403.86 |
1123459200000 | 405.46 |
1123545600000 | 406.01 |
1123632000000 | 411.3 |
1123718400000 | 409.37 |
1123804800000 | 407.71 |
1124064000000 | 409.7 |
1124150400000 | 406.13 |
1124236800000 | 405.6 |
1124323200000 | 399.06 |
1124409600000 | 394.31 |
1124668800000 | 400.87 |
1124755200000 | 398.59 |
1124841600000 | 392.99 |
1124928000000 | 394.54 |
1125014400000 | 394 |
1125273600000 | 391.26 |
1125360000000 | 392.51 |
1125446400000 | 395.29 |
1125532800000 | 402.94 |
1125619200000 | 409.62 |
1125878400000 | 409.4 |
1125964800000 | 411.17 |
1126051200000 | 412.9 |
1126137600000 | 412.93 |
1126224000000 | 418.1 |
1126483200000 | 418.47 |
1126569600000 | 417.21 |
1126656000000 | 419.74 |
1126742400000 | 421.85 |
1126828800000 | 423.44 |
1127088000000 | 429.03 |
1127174400000 | 430.11 |
1127260800000 | 433.49 |
1127347200000 | 430.16 |
1127433600000 | 429.36 |
1127692800000 | 428.8 |
1127779200000 | 431.2 |
1127865600000 | 433.21 |
1127952000000 | 438.66 |
1128038400000 | 443.21 |
1128297600000 | 444.41 |
1128384000000 | 445.13 |
1128470400000 | 433.19 |
1128556800000 | 423.19 |
1128643200000 | 425.03 |
1128902400000 | 428.83 |
1128988800000 | 433.4 |
1129075200000 | 426.85 |
1129161600000 | 417.47 |
1129248000000 | 412.65 |
1129507200000 | 417.22 |
1129593600000 | 412.28 |
1129680000000 | 404.82 |
1129766400000 | 404.42 |
1129852800000 | 406.55 |
1130112000000 | 412.04 |
1130198400000 | 411.39 |
1130284800000 | 412.52 |
1130371200000 | 405.4 |
1130457600000 | 405.44 |
1130716800000 | 414.53 |
1130803200000 | 422.34 |
1130889600000 | 427.59 |
1130976000000 | 431.9 |
1131062400000 | 430.13 |
1131321600000 | 429.84 |
1131408000000 | 426.83 |
1131494400000 | 430.69 |
1131580800000 | 432.26 |
1131667200000 | 434.93 |
1131926400000 | 434.55 |
1132012800000 | 433.25 |
1132099200000 | 434.94 |
1132185600000 | 441.4 |
1132272000000 | 442.47 |
1132531200000 | 444.28 |
1132617600000 | 440.55 |
1132704000000 | 446.42 |
1132790400000 | 449.22 |
1132876800000 | 448.44 |
1133136000000 | 449.06 |
1133222400000 | 448.93 |
1133308800000 | 450.09 |
1133395200000 | 454.88 |
1133481600000 | 457.11 |
1133740800000 | 458.59 |
1133827200000 | 464.22 |
1133913600000 | 467.54 |
1134000000000 | 463.75 |
1134086400000 | 463.46 |
1134345600000 | 466.23 |
1134432000000 | 466.79 |
1134518400000 | 467.7 |
1134604800000 | 463.76 |
1134691200000 | 464.36 |
1134950400000 | 464.91 |
1135036800000 | 466.07 |
1135123200000 | 468.87 |
1135209600000 | 470.84 |
1135296000000 | 470.6 |
1135641600000 | 471.17 |
1135728000000 | 468.1 |
1135814400000 | 474.02 |
1135900800000 | 473.4 |
1136160000000 | 476.12 |
1136246400000 | 487.5 |
1136332800000 | 495.27 |
1136419200000 | 495.21 |
1136505600000 | 500.63 |
1136764800000 | 505.6 |
1136851200000 | 508.03 |
1136937600000 | 514.42 |
1137024000000 | 514.89 |
1137110400000 | 515.26 |
1137369600000 | 521.42 |
1137456000000 | 512.16 |
1137542400000 | 506.15 |
1137628800000 | 519.56 |
1137715200000 | 522.29 |
1137974400000 | 520.09 |
1138060800000 | 526.6 |
1138147200000 | 529.13 |
1138233600000 | 532.65 |
1138320000000 | 537.27 |
1138579200000 | 534.59 |
1138665600000 | 534.39 |
1138752000000 | 540.11 |
1138838400000 | 533.55 |
1138924800000 | 523.36 |
1139184000000 | 533 |
1139270400000 | 529.78 |
1139356800000 | 522.71 |
1139443200000 | 530.87 |
1139529600000 | 532.92 |
1139788800000 | 525.99 |
1139875200000 | 527.12 |
1139961600000 | 530.08 |
1140048000000 | 530.63 |
1140134400000 | 544.21 |
1140393600000 | 550.75 |
1140480000000 | 545.95 |
1140566400000 | 553.76 |
1140652800000 | 557.66 |
1140739200000 | 554.12 |
1140998400000 | 557.49 |
1141084800000 | 546.14 |
1141171200000 | 552.36 |
1141257600000 | 555.44 |
1141344000000 | 553.92 |
1141603200000 | 547.99 |
1141689600000 | 525.45 |
1141776000000 | 522.16 |
1141862400000 | 521.18 |
1141948800000 | 519.47 |
1142208000000 | 528.75 |
1142294400000 | 530.08 |
1142380800000 | 539.02 |
1142467200000 | 540.72 |
1142553600000 | 544.81 |
1142812800000 | 546.31 |
1142899200000 | 543.74 |
1142985600000 | 544.18 |
1143072000000 | 541.99 |
1143158400000 | 543.19 |
1143417600000 | 544.46 |
1143504000000 | 535.81 |
1143590400000 | 537.32 |
1143676800000 | 548.72 |
1143763200000 | 550.53 |
1144022400000 | 558.41 |
1144108800000 | 562.37 |
1144195200000 | 566.53 |
1144281600000 | 569.84 |
1144368000000 | 567.35 |
1144627200000 | 563.86 |
1144713600000 | 559.44 |
1144800000000 | 559.24 |
1144886400000 | 555.73 |
1145318400000 | 572.31 |
1145404800000 | 579.91 |
1145491200000 | 580.83 |
1145577600000 | 582.08 |
1145836800000 | 579.95 |
1145923200000 | 574.63 |
1146009600000 | 581.14 |
1146096000000 | 576.22 |
1146182400000 | 584.65 |
1146441600000 | 586.69 |
1146528000000 | 598.94 |
1146614400000 | 598.48 |
1146700800000 | 602.86 |
1146787200000 | 606.7 |
1147046400000 | 612.73 |
1147132800000 | 612.66 |
1147219200000 | 612.59 |
1147305600000 | 603.21 |
1147392000000 | 591.86 |
1147651200000 | 565.88 |
1147737600000 | 567.8 |
1147824000000 | 561.3 |
1147910400000 | 548.5 |
1147996800000 | 543.02 |
1148256000000 | 511.39 |
1148342400000 | 523.8 |
1148428800000 | 511.89 |
1148515200000 | 521.53 |
1148601600000 | 536.21 |
1148860800000 | 536.31 |
1148947200000 | 522.94 |
1149033600000 | 515.82 |
1149120000000 | 522.49 |
1149206400000 | 534.67 |
1149465600000 | 533.28 |
1149552000000 | 522.57 |
1149638400000 | 513.39 |
1149724800000 | 495.28 |
1149811200000 | 496.53 |
1150070400000 | 485.99 |
1150156800000 | 462.17 |
1150243200000 | 468.11 |
1150329600000 | 483.35 |
1150416000000 | 492.49 |
1150675200000 | 490.41 |
1150761600000 | 486.03 |
1150848000000 | 493.36 |
1150934400000 | 492.61 |
1151020800000 | 491.15 |
1151280000000 | 494.56 |
1151366400000 | 500.67 |
1151452800000 | 506.42 |
1151539200000 | 523.56 |
1151625600000 | 537.91 |
1151884800000 | 551.28 |
1151971200000 | 553.38 |
1152057600000 | 530.42 |
1152144000000 | 540.64 |
1152230400000 | 537.71 |
1152489600000 | 540.57 |
1152576000000 | 535.98 |
1152662400000 | 537.19 |
1152748800000 | 518.96 |
1152835200000 | 515.5 |
1153094400000 | 510.83 |
1153180800000 | 516.45 |
1153267200000 | 530.15 |
1153353600000 | 530.43 |
1153440000000 | 525.92 |
1153699200000 | 531.03 |
1153785600000 | 532.73 |
1153872000000 | 530.77 |
1153958400000 | 540.44 |
1154044800000 | 540.49 |
1154304000000 | 538.02 |
1154390400000 | 531.42 |
1154476800000 | 538.49 |
1154563200000 | 542.55 |
1154649600000 | 550.33 |
1154908800000 | 549.74 |
1154995200000 | 548.42 |
1155081600000 | 552.25 |
1155168000000 | 552.71 |
1155254400000 | 554.3 |
1155513600000 | 552.15 |
1155600000000 | 554.88 |
1155686400000 | 561.77 |
1155772800000 | 558.85 |
1155859200000 | 551.72 |
1156118400000 | 551.86 |
1156204800000 | 555.73 |
1156291200000 | 548.26 |
1156377600000 | 545.59 |
1156464000000 | 547.11 |
1156723200000 | 547.63 |
1156809600000 | 549.73 |
1156896000000 | 553.27 |
1156982400000 | 550.29 |
1157068800000 | 554.16 |
1157328000000 | 565.25 |
1157414400000 | 563.32 |
1157500800000 | 556.13 |
1157587200000 | 548.05 |
1157673600000 | 546.82 |
1157932800000 | 536.63 |
1158019200000 | 538.93 |
1158105600000 | 542.04 |
1158192000000 | 544.82 |
1158278400000 | 547.56 |
1158537600000 | 553.55 |
1158624000000 | 553.2 |
1158710400000 | 549 |
1158796800000 | 544.81 |
1158883200000 | 537.72 |
1159142400000 | 536.6 |
1159228800000 | 541.62 |
1159315200000 | 546.79 |
1159401600000 | 551.98 |
1159488000000 | 551.1 |
1159747200000 | 553.99 |
1159833600000 | 552.64 |
1159920000000 | 557.62 |
1160006400000 | 566.25 |
1160092800000 | 563.27 |
1160352000000 | 565 |
1160438400000 | 568.31 |
1160524800000 | 567.09 |
1160611200000 | 569.88 |
1160697600000 | 577.39 |
1160956800000 | 579.15 |
1161043200000 | 577.54 |
1161129600000 | 582.53 |
1161216000000 | 584.87 |
1161302400000 | 584.04 |
1161561600000 | 582.98 |
1161648000000 | 582.16 |
1161734400000 | 584.73 |
1161820800000 | 587.98 |
1161907200000 | 580.32 |
1162166400000 | 573.93 |
1162252800000 | 582.21 |
1162339200000 | 587.66 |
1162425600000 | 586.65 |
1162512000000 | 588.67 |
1162771200000 | 595.7 |
1162857600000 | 598.48 |
1162944000000 | 597.9 |
1163030400000 | 600.06 |
1163116800000 | 597.61 |
1163376000000 | 601.14 |
1163462400000 | 608.32 |
1163548800000 | 611.92 |
1163635200000 | 613.86 |
1163721600000 | 610.09 |
1163980800000 | 610.87 |
1164067200000 | 616.29 |
1164153600000 | 623.01 |
1164240000000 | 625.42 |
1164326400000 | 624.88 |
1164585600000 | 617.19 |
1164672000000 | 608.52 |
1164758400000 | 623.38 |
1164844800000 | 627.73 |
1164931200000 | 626.3 |
1165190400000 | 633.2 |
1165276800000 | 643.56 |
1165363200000 | 648.13 |
1165449600000 | 647 |
1165536000000 | 643.32 |
1165795200000 | 642.63 |
1165881600000 | 640.8 |
1165968000000 | 640.82 |
1166054400000 | 650.75 |
1166140800000 | 656.17 |
1166400000000 | 664.21 |
1166486400000 | 658.62 |
1166572800000 | 668.43 |
1166659200000 | 669.93 |
1166745600000 | 670.27 |
1167177600000 | 691.57 |
1167264000000 | 692.38 |
1167350400000 | 691.92 |
1167696000000 | 706.42 |
1167782400000 | 706.12 |
1167868800000 | 693.13 |
1167955200000 | 681.41 |
1168214400000 | 681.52 |
1168300800000 | 664.12 |
1168387200000 | 656.75 |
1168473600000 | 659.77 |
1168560000000 | 663.7 |
1168819200000 | 674.87 |
1168905600000 | 672.43 |
1168992000000 | 672.33 |
1169078400000 | 667.17 |
1169164800000 | 667.08 |
1169424000000 | 673.36 |
1169510400000 | 672.33 |
1169596800000 | 674.62 |
1169683200000 | 670.49 |
1169769600000 | 665.75 |
1170028800000 | 659.12 |
1170115200000 | 663.79 |
1170201600000 | 663.56 |
1170288000000 | 666.81 |
1170374400000 | 668.14 |
1170633600000 | 669.99 |
1170720000000 | 672.86 |
1170806400000 | 676.67 |
1170892800000 | 673.39 |
1170979200000 | 671.21 |
1171238400000 | 662 |
1171324800000 | 666.48 |
1171411200000 | 677.79 |
1171497600000 | 680.3 |
1171584000000 | 682.22 |
1171843200000 | 685.68 |
1171929600000 | 681.12 |
1172016000000 | 679.93 |
1172102400000 | 683.73 |
1172188800000 | 679.5 |
1172448000000 | 677.16 |
1172534400000 | 649.15 |
1172620800000 | 637.95 |
1172707200000 | 624.63 |
1172793600000 | 623.55 |
1173052800000 | 601.25 |
1173139200000 | 619.39 |
1173225600000 | 621.52 |
1173312000000 | 636.07 |
1173398400000 | 644.66 |
1173657600000 | 645.33 |
1173744000000 | 637.83 |
1173830400000 | 627.8 |
1173916800000 | 634.56 |
1174003200000 | 635.19 |
1174262400000 | 643.31 |
1174348800000 | 645.52 |
1174435200000 | 653.94 |
1174521600000 | 662.6 |
1174608000000 | 667.22 |
1174867200000 | 668.46 |
1174953600000 | 665.62 |
1175040000000 | 662.36 |
1175126400000 | 671.46 |
1175212800000 | 671.98 |
1175472000000 | 676.72 |
1175558400000 | 681.17 |
1175644800000 | 683.36 |
1175731200000 | 686.71 |
1176163200000 | 694.23 |
1176249600000 | 696.6 |
1176336000000 | 696.42 |
1176422400000 | 701.53 |
1176681600000 | 707.5 |
1176768000000 | 705.56 |
1176854400000 | 705.33 |
1176940800000 | 701.38 |
1177027200000 | 711.73 |
1177286400000 | 708.42 |
1177372800000 | 706.51 |
1177459200000 | 711.36 |
1177545600000 | 710.16 |
1177632000000 | 704.14 |
1177891200000 | 703.66 |
1177977600000 | 703.21 |
1178064000000 | 706 |
1178150400000 | 713.64 |
1178236800000 | 718.13 |
1178496000000 | 720.76 |
1178582400000 | 714.8 |
1178668800000 | 719.25 |
1178755200000 | 712.78 |
1178841600000 | 708.79 |
1179100800000 | 713.68 |
1179187200000 | 709.64 |
1179273600000 | 721.96 |
1179360000000 | 718.27 |
1179446400000 | 722.25 |
1179705600000 | 727.22 |
1179792000000 | 732.15 |
1179878400000 | 729.19 |
1179964800000 | 716.16 |
1180051200000 | 722.56 |
1180310400000 | 724 |
1180396800000 | 718.23 |
1180483200000 | 716.35 |
1180569600000 | 726.39 |
1180656000000 | 739.78 |
1180915200000 | 740.95 |
1181001600000 | 739.73 |
1181088000000 | 728.13 |
1181174400000 | 722.93 |
1181260800000 | 719.62 |
1181520000000 | 724.23 |
1181606400000 | 720 |
1181692800000 | 724.94 |
1181779200000 | 742.85 |
1181865600000 | 757.69 |
1182124800000 | 769.53 |
1182211200000 | 769.17 |
1182297600000 | 766.78 |
1182384000000 | 768.21 |
1182470400000 | 763.81 |
1182729600000 | 753.7 |
1182816000000 | 750.61 |
1182902400000 | 750.72 |
1182988800000 | 763.18 |
1183075200000 | 764.62 |
1183334400000 | 774.75 |
1183420800000 | 783.58 |
1183507200000 | 788.69 |
1183593600000 | 793.41 |
1183680000000 | 800.54 |
1183939200000 | 807.78 |
1184025600000 | 806.89 |
1184112000000 | 804.5 |
1184198400000 | 814.22 |
1184284800000 | 823.98 |
1184544000000 | 819.99 |
1184630400000 | 821.19 |
1184716800000 | 818.92 |
1184803200000 | 832.45 |
1184889600000 | 833.86 |
1185148800000 | 839.82 |
1185235200000 | 830.99 |
1185321600000 | 819.9 |
1185408000000 | 797.65 |
1185494400000 | 773.81 |
1185753600000 | 784.03 |
1185840000000 | 796.32 |
1185926400000 | 772.97 |
1186012800000 | 781.25 |
1186099200000 | 777.17 |
1186358400000 | 761.48 |
1186444800000 | 765.87 |
1186531200000 | 788.68 |
1186617600000 | 771.78 |
1186704000000 | 748.32 |
1186963200000 | 757.64 |
1187049600000 | 741.99 |
1187136000000 | 725.03 |
1187222400000 | 688.13 |
1187308800000 | 695.95 |
1187568000000 | 722.71 |
1187654400000 | 725.35 |
1187740800000 | 751.2 |
1187827200000 | 763 |
1187913600000 | 767.41 |
1188172800000 | 781.45 |
1188259200000 | 767.09 |
1188345600000 | 767.33 |
1188432000000 | 777.77 |
1188518400000 | 798.36 |
1188777600000 | 799.74 |
1188864000000 | 802.88 |
1188950400000 | 798.91 |
1189036800000 | 805.81 |
1189123200000 | 800.77 |
1189382400000 | 791.48 |
1189468800000 | 801.62 |
1189555200000 | 799.5 |
1189641600000 | 807.25 |
1189728000000 | 809.86 |
1189987200000 | 799.18 |
1190073600000 | 806.6 |
1190160000000 | 830.69 |
1190246400000 | 835.68 |
1190332800000 | 840.77 |
1190592000000 | 847.91 |
1190678400000 | 839.33 |
1190764800000 | 849.34 |
1190851200000 | 854.07 |
1190937600000 | 852.14 |
1191196800000 | 856.08 |
1191283200000 | 875.48 |
1191369600000 | 871.32 |
1191456000000 | 867.85 |
1191542400000 | 885.16 |
1191801600000 | 893.68 |
1191888000000 | 898.64 |
1191974400000 | 908.64 |
1192060800000 | 917.91 |
1192147200000 | 912.26 |
1192406400000 | 916.01 |
1192492800000 | 901.7 |
1192579200000 | 909.46 |
1192665600000 | 907.64 |
1192752000000 | 895.3 |
1193011200000 | 880.04 |
1193097600000 | 901.78 |
1193184000000 | 896.58 |
1193270400000 | 908.22 |
1193356800000 | 922.82 |
1193616000000 | 937.73 |
1193702400000 | 945.21 |
1193788800000 | 943.72 |
1193875200000 | 937.02 |
1193961600000 | 924.19 |
1194220800000 | 911.53 |
1194307200000 | 927.37 |
1194393600000 | 923.65 |
1194480000000 | 909.73 |
1194566400000 | 904.3 |
1194825600000 | 875.24 |
1194912000000 | 889.62 |
1194998400000 | 916.62 |
1195084800000 | 904.79 |
1195171200000 | 894.3 |
1195430400000 | 884.25 |
1195516800000 | 884.46 |
1195603200000 | 855.02 |
1195689600000 | 854.07 |
1195776000000 | 853.18 |
1196035200000 | 858.69 |
1196121600000 | 847.43 |
1196208000000 | 868.24 |
1196294400000 | 881.24 |
1196380800000 | 891.17 |
1196640000000 | 887.52 |
1196726400000 | 886.71 |
1196812800000 | 909.65 |
1196899200000 | 915.4 |
1196985600000 | 920.52 |
1197244800000 | 920.87 |
1197331200000 | 920.8 |
1197417600000 | 919.87 |
1197504000000 | 897.99 |
1197590400000 | 884.95 |
1197849600000 | 858.95 |
1197936000000 | 864.85 |
1198022400000 | 862.78 |
1198108800000 | 862.15 |
1198195200000 | 877.12 |
1198454400000 | 888.07 |
1198713600000 | 890.7 |
1198800000000 | 884.23 |
1199059200000 | 880.71 |
1199232000000 | 873.41 |
1199318400000 | 868.47 |
1199404800000 | 867.03 |
1199664000000 | 858.56 |
1199750400000 | 867.38 |
1199836800000 | 876.15 |
1199923200000 | 872.62 |
1200009600000 | 863.89 |
1200268800000 | 864.34 |
1200355200000 | 843.64 |
1200441600000 | 812.29 |
1200528000000 | 807.42 |
1200614400000 | 804.56 |
1200873600000 | 745.04 |
1200960000000 | 736.92 |
1201046400000 | 748.54 |
1201132800000 | 773.22 |
1201219200000 | 787.05 |
1201478400000 | 771.72 |
1201564800000 | 785.57 |
1201651200000 | 772.73 |
1201737600000 | 762.06 |
1201824000000 | 792.09 |
1202083200000 | 807.1 |
1202169600000 | 788.6 |
1202256000000 | 768.94 |
1202342400000 | 759.29 |
1202428800000 | 756.34 |
1202688000000 | 756.77 |
1202774400000 | 774.43 |
1202860800000 | 784.96 |
1202947200000 | 798.3 |
1203033600000 | 791.86 |
1203292800000 | 799.63 |
1203379200000 | 806.85 |
1203465600000 | 798.29 |
1203552000000 | 808.03 |
1203638400000 | 809.71 |
1203897600000 | 813.7 |
1203984000000 | 823.93 |
1204070400000 | 839.32 |
1204156800000 | 837.48 |
1204243200000 | 822.69 |
1204502400000 | 817.93 |
1204588800000 | 811.88 |
1204675200000 | 818.32 |
1204761600000 | 809.87 |
1204848000000 | 790.09 |
1205107200000 | 777.1 |
1205193600000 | 801.95 |
1205280000000 | 812.13 |
1205366400000 | 798.63 |
1205452800000 | 793.13 |
1205712000000 | 764.68 |
1205798400000 | 787.81 |
1205884800000 | 785.43 |
1205971200000 | 768.93 |
1206403200000 | 801.49 |
1206489600000 | 804.02 |
1206576000000 | 809.37 |
1206662400000 | 815.58 |
1206921600000 | 808.1 |
1207008000000 | 820.77 |
1207094400000 | 841.34 |
1207180800000 | 843.53 |
1207267200000 | 848.59 |
1207526400000 | 856.42 |
1207612800000 | 847.36 |
1207699200000 | 840.93 |
1207785600000 | 847.21 |
1207872000000 | 844.12 |
1208131200000 | 831.2 |
1208217600000 | 837.4 |
1208304000000 | 850.05 |
1208390400000 | 856.23 |
1208476800000 | 857.45 |
1208736000000 | 862.61 |
1208822400000 | 865.66 |
1208908800000 | 867.16 |
1208995200000 | 865.33 |
1209081600000 | 864.94 |
1209340800000 | 866.88 |
1209427200000 | 858.67 |
1209513600000 | 863.41 |
1209600000000 | 864.78 |
1209686400000 | 882.93 |
1209945600000 | 884.85 |
1210032000000 | 888.68 |
1210118400000 | 878.23 |
1210204800000 | 879.28 |
1210291200000 | 872.16 |
1210550400000 | 884.54 |
1210636800000 | 900.64 |
1210723200000 | 911.57 |
1210809600000 | 913.88 |
1210896000000 | 920.71 |
1211155200000 | 927.61 |
1211241600000 | 911.64 |
1211328000000 | 916.92 |
1211414400000 | 908.12 |
1211500800000 | 903.27 |
1211760000000 | 893.63 |
1211846400000 | 887.7 |
1211932800000 | 894.55 |
1212019200000 | 901.45 |
1212105600000 | 919.97 |
1212364800000 | 915.46 |
1212451200000 | 905.77 |
1212537600000 | 895.15 |
1212624000000 | 902.04 |
1212710400000 | 899.85 |
1212969600000 | 892.39 |
1213056000000 | 870.77 |
1213142400000 | 866.66 |
1213228800000 | 869.19 |
1213315200000 | 861.24 |
1213574400000 | 868.85 |
1213660800000 | 872.74 |
1213747200000 | 868.25 |
1213833600000 | 862.28 |
1213920000000 | 848.65 |
1214179200000 | 842.8 |
1214265600000 | 834.58 |
1214352000000 | 851.14 |
1214438400000 | 843.49 |
1214524800000 | 840.06 |
1214784000000 | 845.71 |
1214870400000 | 826.26 |
1214956800000 | 815.69 |
1215043200000 | 799.75 |
1215129600000 | 797.05 |
1215388800000 | 807.9 |
1215475200000 | 804.21 |
1215561600000 | 811.02 |
1215648000000 | 816.41 |
1215734400000 | 818.27 |
1215993600000 | 822.75 |
1216080000000 | 814.04 |
1216166400000 | 825.45 |
1216252800000 | 840.13 |
1216339200000 | 828.82 |
1216598400000 | 838.94 |
1216684800000 | 830.36 |
1216771200000 | 837.25 |
1216857600000 | 826.19 |
1216944000000 | 816.82 |
1217203200000 | 812.99 |
1217289600000 | 817.6 |
1217376000000 | 837.18 |
1217462400000 | 836.17 |
1217548800000 | 829.08 |
1217808000000 | 816.8 |
1217894400000 | 814.96 |
1217980800000 | 817.96 |
1218067200000 | 809.66 |
1218153600000 | 793.3 |
1218412800000 | 790.45 |
1218499200000 | 785.88 |
1218585600000 | 777.32 |
1218672000000 | 789.31 |
1218758400000 | 779.53 |
1219017600000 | 772.75 |
1219104000000 | 757.87 |
1219190400000 | 772.01 |
1219276800000 | 767.65 |
1219363200000 | 765.66 |
1219622400000 | 760.83 |
1219708800000 | 751.82 |
1219795200000 | 768.4 |
1219881600000 | 776.18 |
1219968000000 | 769.38 |
1220227200000 | 761.88 |
1220313600000 | 763.76 |
1220400000000 | 745.54 |
1220486400000 | 729.94 |
1220572800000 | 711.65 |
1220832000000 | 736.4 |
1220918400000 | 708.53 |
1221004800000 | 694.57 |
1221091200000 | 678.57 |
1221177600000 | 696.54 |
1221436800000 | 673.92 |
1221523200000 | 639.75 |
1221609600000 | 612.78 |
1221696000000 | 619.96 |
1221782400000 | 692.03 |
1222041600000 | 693.71 |
1222128000000 | 670.17 |
1222214400000 | 670.97 |
1222300800000 | 680.61 |
1222387200000 | 673.54 |
1222646400000 | 622.73 |
1222732800000 | 638.69 |
1222819200000 | 641.95 |
1222905600000 | 613.45 |
1222992000000 | 595.55 |
1223251200000 | 527.99 |
1223337600000 | 520.79 |
1223424000000 | 461.82 |
1223510400000 | 487.3 |
1223596800000 | 461.16 |
1223856000000 | 505.76 |
1223942400000 | 532.76 |
1224028800000 | 488.47 |
1224115200000 | 461.72 |
1224201600000 | 459.45 |
1224460800000 | 476.87 |
1224547200000 | 464.54 |
1224633600000 | 426.51 |
1224720000000 | 410.53 |
1224806400000 | 376.67 |
1225065600000 | 362.12 |
1225152000000 | 409.41 |
1225238400000 | 438.49 |
1225324800000 | 483 |
1225411200000 | 484.35 |
1225670400000 | 491.93 |
1225756800000 | 508.81 |
1225843200000 | 508.5 |
1225929600000 | 476.64 |
1226016000000 | 484.25 |
1226275200000 | 497.14 |
1226361600000 | 470.3 |
1226448000000 | 454.39 |
1226534400000 | 451.9 |
1226620800000 | 458.84 |
1226880000000 | 451.93 |
1226966400000 | 445.85 |
1227052800000 | 436.7 |
1227139200000 | 420.53 |
1227225600000 | 417.99 |
1227484800000 | 452.44 |
1227571200000 | 459.48 |
1227657600000 | 466.9 |
1227744000000 | 477.51 |
1227830400000 | 474.35 |
1228089600000 | 456.24 |
1228176000000 | 453.5 |
1228262400000 | 456.94 |
1228348800000 | 450.65 |
1228435200000 | 448.27 |
1228694400000 | 488.65 |
1228780800000 | 480.8 |
1228867200000 | 495.09 |
1228953600000 | 499 |
1229040000000 | 489.17 |
1229299200000 | 491.4 |
1229385600000 | 499.85 |
1229472000000 | 504.34 |
1229558400000 | 502.78 |
1229644800000 | 496.33 |
1229904000000 | 490.17 |
1229990400000 | 489.15 |
1230076800000 | 484.32 |
1230508800000 | 477.21 |
1230595200000 | 484.18 |
1230681600000 | 482.24 |
1230854400000 | 498.44 |
1231113600000 | 510.79 |
1231200000000 | 515.95 |
1231286400000 | 503.25 |
1231372800000 | 489.52 |
1231459200000 | 482.99 |
1231718400000 | 465.65 |
1231804800000 | 462.4 |
1231891200000 | 449.35 |
1231977600000 | 441.13 |
1232064000000 | 448.59 |
1232323200000 | 443.65 |
1232409600000 | 431.78 |
1232496000000 | 432.55 |
1232582400000 | 432.92 |
1232668800000 | 426.09 |
1232928000000 | 442.35 |
1233014400000 | 439.42 |
1233100800000 | 445.82 |
1233187200000 | 442.57 |
1233273600000 | 435.78 |
1233532800000 | 429.04 |
1233619200000 | 433.64 |
1233705600000 | 437.79 |
1233792000000 | 439.14 |
1233878400000 | 456 |
1234137600000 | 465.84 |
1234224000000 | 464.62 |
1234310400000 | 457.76 |
1234396800000 | 447.58 |
1234483200000 | 460.37 |
1234742400000 | 452.42 |
1234828800000 | 421.07 |
1234915200000 | 415.27 |
1235001600000 | 422.4 |
1235088000000 | 409.12 |
1235347200000 | 413.77 |
1235433600000 | 411.89 |
1235520000000 | 412.52 |
1235606400000 | 418.22 |
1235692800000 | 414.34 |
1235952000000 | 392.73 |
1236038400000 | 393.01 |
1236124800000 | 410.29 |
1236211200000 | 403 |
1236297600000 | 405.7 |
1236556800000 | 404.39 |
1236643200000 | 425.71 |
1236729600000 | 434.39 |
1236816000000 | 438.49 |
1236902400000 | 453.41 |
1237161600000 | 464.54 |
1237248000000 | 461.93 |
1237334400000 | 457.64 |
1237420800000 | 474.86 |
1237507200000 | 467.03 |
1237766400000 | 492.7 |
1237852800000 | 491.42 |
1237939200000 | 495.99 |
1238025600000 | 510.41 |
1238112000000 | 499.13 |
1238371200000 | 472.6 |
1238457600000 | 482.95 |
1238544000000 | 493.46 |
1238630400000 | 524.54 |
1238716800000 | 527.22 |
1238976000000 | 530.12 |
1239062400000 | 524.58 |
1239148800000 | 523.27 |
1239235200000 | 542.41 |
1239667200000 | 553.58 |
1239753600000 | 550.24 |
1239840000000 | 555.7 |
1239926400000 | 554.07 |
1240185600000 | 542.71 |
1240272000000 | 537.09 |
1240358400000 | 541.28 |
1240444800000 | 552.18 |
1240531200000 | 559.37 |
1240790400000 | 542.01 |
1240876800000 | 538.66 |
1240963200000 | 560.19 |
1241049600000 | 563.2 |
1241136000000 | 561.39 |
1241395200000 | 595.16 |
1241481600000 | 596.95 |
1241568000000 | 608.02 |
1241654400000 | 612.19 |
1241740800000 | 620.31 |
1242000000000 | 617.15 |
1242086400000 | 618.49 |
1242172800000 | 603.27 |
1242259200000 | 599.84 |
1242345600000 | 605.31 |
1242604800000 | 617.94 |
1242691200000 | 633.22 |
1242777600000 | 642.87 |
1242864000000 | 622.78 |
1242950400000 | 631.65 |
1243209600000 | 632.86 |
1243296000000 | 632.03 |
1243382400000 | 643.72 |
1243468800000 | 650.14 |
1243555200000 | 663.48 |
1243814400000 | 690.21 |
1243900800000 | 680.95 |
1243987200000 | 663.68 |
1244073600000 | 666.19 |
1244160000000 | 672.56 |
1244419200000 | 661.63 |
1244505600000 | 658.41 |
1244592000000 | 669.56 |
1244678400000 | 674.98 |
1244764800000 | 676.31 |
1245024000000 | 656.45 |
1245110400000 | 655.75 |
1245196800000 | 640.18 |
1245283200000 | 636.68 |
1245369600000 | 644.54 |
1245628800000 | 622.38 |
1245715200000 | 613.01 |
1245801600000 | 633.21 |
1245888000000 | 637.94 |
1245974400000 | 648.14 |
1246233600000 | 652.46 |
1246320000000 | 649.79 |
1246406400000 | 662.73 |
1246492800000 | 650.65 |
1246579200000 | 650.38 |
1246838400000 | 635.01 |
1246924800000 | 632.89 |
1247011200000 | 621.02 |
1247097600000 | 620.09 |
1247184000000 | 611.97 |
1247443200000 | 609.08 |
1247529600000 | 621.03 |
1247616000000 | 645.83 |
1247702400000 | 652.54 |
1247788800000 | 662.84 |
1248048000000 | 683.33 |
1248134400000 | 687.51 |
1248220800000 | 685.06 |
1248307200000 | 704.64 |
1248393600000 | 703.48 |
1248652800000 | 711.5 |
1248739200000 | 708.34 |
1248825600000 | 695.02 |
1248912000000 | 712.74 |
1248998400000 | 716.48 |
1249257600000 | 740.89 |
1249344000000 | 737.83 |
1249430400000 | 733.13 |
1249516800000 | 734.09 |
1249603200000 | 733.69 |
1249862400000 | 733.2 |
1249948800000 | 718.46 |
1250035200000 | 718.8 |
1250121600000 | 731.17 |
1250208000000 | 724.77 |
1250467200000 | 697 |
1250553600000 | 703.23 |
1250640000000 | 705.65 |
1250726400000 | 721.46 |
1250812800000 | 734.9 |
1251072000000 | 746.16 |
1251158400000 | 745.43 |
1251244800000 | 739.41 |
1251331200000 | 733.35 |
1251417600000 | 739.92 |
1251676800000 | 727.48 |
1251763200000 | 722.28 |
1251849600000 | 713.16 |
1251936000000 | 721.34 |
1252022400000 | 733.6 |
1252281600000 | 746.35 |
1252368000000 | 766.83 |
1252454400000 | 765.84 |
1252540800000 | 767.82 |
1252627200000 | 776.68 |
1252886400000 | 770.09 |
1252972800000 | 781.39 |
1253059200000 | 799.04 |
1253145600000 | 806.78 |
1253232000000 | 805.06 |
1253491200000 | 789.78 |
1253577600000 | 800.28 |
1253664000000 | 792.44 |
1253750400000 | 781.18 |
1253836800000 | 781.33 |
1254096000000 | 784.44 |
1254182400000 | 786.98 |
1254268800000 | 785.08 |
1254355200000 | 786.03 |
1254441600000 | 778.26 |
1254700800000 | 785.63 |
1254787200000 | 809.29 |
1254873600000 | 813.86 |
1254960000000 | 825.59 |
1255046400000 | 832.01 |
1255305600000 | 842.83 |
1255392000000 | 840.29 |
1255478400000 | 861.33 |
1255564800000 | 863.76 |
1255651200000 | 854.23 |
1255910400000 | 864.91 |
1255996800000 | 862.28 |
1256083200000 | 861.96 |
1256169600000 | 856.01 |
1256256000000 | 861.49 |
1256515200000 | 855.07 |
1256601600000 | 834.02 |
1256688000000 | 806.61 |
1256774400000 | 816.47 |
1256860800000 | 805.84 |
1257120000000 | 807.02 |
1257206400000 | 795.94 |
1257292800000 | 813.07 |
1257379200000 | 820.89 |
1257465600000 | 821.16 |
1257724800000 | 846.65 |
1257811200000 | 851.47 |
1257897600000 | 857.53 |
1257984000000 | 844.54 |
1258070400000 | 846.85 |
1258329600000 | 867.51 |
1258416000000 | 862.68 |
1258502400000 | 865.68 |
1258588800000 | 847.65 |
1258675200000 | 841.49 |
1258934400000 | 858.63 |
1259020800000 | 852.72 |
1259107200000 | 854.7 |
1259193600000 | 825.93 |
1259280000000 | 821.42 |
1259539200000 | 830.47 |
1259625600000 | 851 |
1259712000000 | 857.08 |
1259798400000 | 855.94 |
1259884800000 | 858.58 |
1260144000000 | 851.53 |
1260230400000 | 834.13 |
1260316800000 | 826.7 |
1260403200000 | 833.23 |
1260489600000 | 841.42 |
1260748800000 | 846.68 |
1260835200000 | 845 |
1260921600000 | 850.63 |
1261008000000 | 832.86 |
1261094400000 | 831.11 |
1261353600000 | 830.01 |
1261440000000 | 836.4 |
1261526400000 | 848.33 |
1261612800000 | 854.96 |
1261958400000 | 861.45 |
1262044800000 | 859.19 |
1262131200000 | 856.42 |
1262217600000 | 862.61 |
1262563200000 | 875.54 |
1262649600000 | 886.02 |
1262736000000 | 887.82 |
1262822400000 | 884.42 |
1262908800000 | 883.59 |
1263168000000 | 895.32 |
1263254400000 | 887.45 |
1263340800000 | 877.01 |
1263427200000 | 873.54 |
1263513600000 | 869.98 |
1263772800000 | 874.95 |
1263859200000 | 883.11 |
1263945600000 | 863.93 |
1264032000000 | 848.86 |
1264118400000 | 835.72 |
1264377600000 | 830.51 |
1264464000000 | 815.45 |
1264550400000 | 812.73 |
1264636800000 | 821.59 |
1264723200000 | 820.03 |
1264982400000 | 818.93 |
1265068800000 | 830.44 |
1265155200000 | 836.98 |
1265241600000 | 811.16 |
1265328000000 | 788.2 |
1265587200000 | 781.32 |
1265673600000 | 793.63 |
1265760000000 | 793.19 |
1265846400000 | 799.54 |
1265932800000 | 797.05 |
1266192000000 | 800.56 |
1266278400000 | 812.66 |
1266364800000 | 821.17 |
1266451200000 | 820.68 |
1266537600000 | 812.27 |
1266796800000 | 818.54 |
1266883200000 | 813.99 |
1266969600000 | 807.83 |
1267056000000 | 799.39 |
1267142400000 | 810.65 |
1267401600000 | 824.71 |
1267488000000 | 835.46 |
1267574400000 | 842.26 |
1267660800000 | 839 |
1267747200000 | 851.88 |
1268006400000 | 858.29 |
1268092800000 | 857.73 |
1268179200000 | 861.79 |
1268265600000 | 856.89 |
1268352000000 | 864.06 |
1268611200000 | 856.12 |
1268697600000 | 862.5 |
1268784000000 | 875.3 |
1268870400000 | 875.01 |
1268956800000 | 872.66 |
1269216000000 | 866.12 |
1269302400000 | 870.25 |
1269388800000 | 866.35 |
1269475200000 | 860.94 |
1269561600000 | 860 |
1269820800000 | 873.14 |
1269907200000 | 881.7 |
1269993600000 | 886.36 |
1270080000000 | 902.13 |
1270512000000 | 910.46 |
1270598400000 | 912.77 |
1270684800000 | 906.7 |
1270771200000 | 916.01 |
1271030400000 | 915.51 |
1271116800000 | 910.12 |
1271203200000 | 923.53 |
1271289600000 | 923.28 |
1271376000000 | 906.88 |
1271635200000 | 891.03 |
1271721600000 | 900.33 |
1271808000000 | 898.81 |
1271894400000 | 894.88 |
1271980800000 | 898.92 |
1272240000000 | 908.6 |
1272326400000 | 892.01 |
1272412800000 | 876.84 |
1272499200000 | 886.59 |
1272585600000 | 888.19 |
1272844800000 | 881.3 |
1272931200000 | 859.84 |
1273017600000 | 845.23 |
1273104000000 | 829.43 |
1273190400000 | 808.42 |
1273449600000 | 841.23 |
1273536000000 | 843.23 |
1273622400000 | 859.73 |
1273708800000 | 861.3 |
1273795200000 | 840.87 |
1274054400000 | 826.39 |
1274140800000 | 826.47 |
1274227200000 | 798.94 |
1274313600000 | 771.08 |
1274400000000 | 780.09 |
1274659200000 | 786.5 |
1274745600000 | 753.75 |
1274832000000 | 788.87 |
1274918400000 | 807.05 |
1275004800000 | 810.14 |
1275264000000 | 818.49 |
1275350400000 | 804.9 |
1275436800000 | 808.92 |
1275523200000 | 820.01 |
1275609600000 | 807.55 |
1275868800000 | 790.3 |
1275955200000 | 791.73 |
1276041600000 | 800.1 |
1276128000000 | 812.6 |
1276214400000 | 818.99 |
1276473600000 | 828.54 |
1276560000000 | 840.01 |
1276646400000 | 844.2 |
1276732800000 | 846.12 |
1276819200000 | 852.57 |
1277078400000 | 871.83 |
1277164800000 | 861.82 |
1277251200000 | 854.21 |
1277337600000 | 845.76 |
1277424000000 | 844 |
1277683200000 | 851.21 |
1277769600000 | 824.47 |
1277856000000 | 815.09 |
1277942400000 | 805.86 |
1278028800000 | 813.85 |
1278288000000 | 812.89 |
1278374400000 | 830.72 |
1278460800000 | 831.35 |
1278547200000 | 837.25 |
1278633600000 | 846.18 |
1278892800000 | 849.95 |
1278979200000 | 857.97 |
1279065600000 | 857.91 |
1279152000000 | 852.74 |
1279238400000 | 843.67 |
1279497600000 | 840.46 |
1279584000000 | 846 |
1279670400000 | 859.48 |
1279756800000 | 872.64 |
1279843200000 | 877.78 |
1280102400000 | 884.94 |
1280188800000 | 886.56 |
1280275200000 | 885.01 |
1280361600000 | 888.13 |
1280448000000 | 886.52 |
1280707200000 | 906.35 |
1280793600000 | 899.89 |
1280880000000 | 904.81 |
1280966400000 | 907.11 |
1281052800000 | 905.76 |
1281312000000 | 910.47 |
1281398400000 | 894.86 |
1281484800000 | 875.98 |
1281571200000 | 872.85 |
1281657600000 | 873.93 |
1281916800000 | 876.65 |
1282003200000 | 883.71 |
1282089600000 | 879.95 |
1282176000000 | 876.91 |
1282262400000 | 871.2 |
1282521600000 | 870.56 |
1282608000000 | 858.36 |
1282694400000 | 852.4 |
1282780800000 | 858.02 |
1282867200000 | 862.39 |
1283126400000 | 862.46 |
1283212800000 | 858.73 |
1283299200000 | 880.26 |
1283385600000 | 883.24 |
1283472000000 | 889.04 |
1283731200000 | 893.97 |
1283817600000 | 883.46 |
1283904000000 | 887.59 |
1283990400000 | 893.1 |
1284076800000 | 894.92 |
1284336000000 | 907.21 |
1284422400000 | 911.07 |
1284508800000 | 910.45 |
1284595200000 | 903.36 |
1284681600000 | 904.67 |
1284940800000 | 913.55 |
1285027200000 | 915.77 |
1285113600000 | 916.55 |
1285200000000 | 915.07 |
1285286400000 | 920.38 |
1285545600000 | 924.36 |
1285632000000 | 925.45 |
1285718400000 | 932.61 |
1285804800000 | 935.59 |
1285891200000 | 944.59 |
1286150400000 | 951.57 |
1286236800000 | 965.5 |
1286323200000 | 975.78 |
1286409600000 | 971.53 |
1286496000000 | 975.77 |
1286755200000 | 985.64 |
1286841600000 | 982.19 |
1286928000000 | 998.11 |
1287014400000 | 1000.87 |
1287100800000 | 997.73 |
1287360000000 | 997.13 |
1287446400000 | 990.62 |
1287532800000 | 994.17 |
1287619200000 | 1001.5 |
1287705600000 | 1001.05 |
1287964800000 | 1007.13 |
1288051200000 | 1006.49 |
1288137600000 | 991.76 |
1288224000000 | 996.51 |
1288310400000 | 1002.71 |
1288569600000 | 1009.61 |
1288656000000 | 1013.86 |
1288742400000 | 1021.69 |
1288828800000 | 1035.1 |
1288915200000 | 1040.9 |
1289174400000 | 1044.86 |
1289260800000 | 1044.53 |
1289347200000 | 1028.59 |
1289433600000 | 1019.31 |
1289520000000 | 1003.26 |
1289779200000 | 995.78 |
1289865600000 | 974.56 |
1289952000000 | 978.86 |
1290038400000 | 989.05 |
1290124800000 | 990.11 |
1290384000000 | 990.86 |
1290470400000 | 968.95 |
1290556800000 | 983.98 |
1290643200000 | 984.41 |
1290729600000 | 968.07 |
1290988800000 | 960.51 |
1291075200000 | 964.15 |
1291161600000 | 977.44 |
1291248000000 | 993.44 |
1291334400000 | 997.43 |
1291593600000 | 1001.73 |
1291680000000 | 1008.39 |
1291766400000 | 994.91 |
1291852800000 | 995.65 |
1291939200000 | 994.23 |
1292198400000 | 1006.35 |
1292284800000 | 1011.94 |
1292371200000 | 1000.31 |
1292457600000 | 994.48 |
1292544000000 | 995.4 |
1292803200000 | 993.63 |
1292889600000 | 1003.54 |
1292976000000 | 1006.68 |
1293062400000 | 1005.77 |
1293148800000 | 1003.04 |
1293408000000 | 1002.68 |
1293494400000 | 992.86 |
1293580800000 | 1004.97 |
1293667200000 | 1011.09 |
1293753600000 | 1015.08 |
1294012800000 | 1022.51 |
1294099200000 | 1018.73 |
1294185600000 | 1015.75 |
1294272000000 | 1009.2 |
1294358400000 | 1012.15 |
1294617600000 | 1004.45 |
1294704000000 | 1011.14 |
1294790400000 | 1033.26 |
1294876800000 | 1042.03 |
1294963200000 | 1039.93 |
1295222400000 | 1039.17 |
1295308800000 | 1037.01 |
1295395200000 | 1037.1 |
1295481600000 | 1016.05 |
1295568000000 | 1017.2 |
1295827200000 | 1015.01 |
1295913600000 | 1009.29 |
1296000000000 | 1016.46 |
1296086400000 | 1012.88 |
1296172800000 | 1002.13 |
1296432000000 | 1000 |
1296518400000 | 1015.37 |
1296604800000 | 1020.08 |
1296691200000 | 1012.97 |
1296777600000 | 1011.83 |
1297036800000 | 1011.28 |
1297123200000 | 1011.12 |
1297209600000 | 995.14 |
1297296000000 | 976.95 |
1297382400000 | 988.47 |
1297641600000 | 991.54 |
1297728000000 | 984.13 |
1297814400000 | 990.79 |
1297900800000 | 990.79 |
1297987200000 | 999.06 |
1298246400000 | 997.99 |
1298332800000 | 983.72 |
1298419200000 | 978.34 |
1298505600000 | 979.28 |
1298592000000 | 992.08 |
1298851200000 | 1002.17 |
1298937600000 | 1000.87 |
1299024000000 | 1002.69 |
1299110400000 | 1017.32 |
1299196800000 | 1026.09 |
1299456000000 | 1020.93 |
1299542400000 | 1020.26 |
1299628800000 | 1021.78 |
1299715200000 | 1004.19 |
1299801600000 | 998.93 |
1300060800000 | 1001.14 |
1300147200000 | 982.38 |
1300233600000 | 977.14 |
1300320000000 | 981.65 |
1300406400000 | 982.23 |
1300665600000 | 989.12 |
1300752000000 | 999.55 |
1300838400000 | 1010.52 |
1300924800000 | 1015.78 |
1301011200000 | 1019.44 |
1301270400000 | 1017.4 |
1301356800000 | 1015.79 |
1301443200000 | 1031.5 |
1301529600000 | 1044.86 |
1301616000000 | 1056.94 |
1301875200000 | 1064.73 |
1301961600000 | 1066.78 |
1302048000000 | 1059.03 |
1302134400000 | 1064.65 |
1302220800000 | 1068.38 |
1302480000000 | 1061.52 |
1302566400000 | 1038.62 |
1302652800000 | 1042.16 |
1302739200000 | 1033.57 |
1302825600000 | 1038.81 |
1303084800000 | 1008.79 |
1303171200000 | 1021.24 |
1303257600000 | 1046.25 |
1303344000000 | 1050.62 |
1303776000000 | 1050.71 |
1303862400000 | 1044.95 |
1303948800000 | 1037.63 |
1304035200000 | 1043.95 |
1304294400000 | 1040.16 |
1304380800000 | 1016.37 |
1304467200000 | 1002.16 |
1304553600000 | 988.33 |
1304640000000 | 998.54 |
1304899200000 | 996.02 |
1304985600000 | 1005.69 |
1305072000000 | 996.47 |
1305158400000 | 982.75 |
1305244800000 | 977.69 |
1305504000000 | 973.63 |
1305590400000 | 972.57 |
1305676800000 | 978.77 |
1305763200000 | 980.57 |
1305849600000 | 979.23 |
1306108800000 | 962.23 |
1306195200000 | 973.4 |
1306281600000 | 969.14 |
1306368000000 | 981.27 |
1306454400000 | 996.81 |
1306713600000 | 997.49 |
1306800000000 | 1009.58 |
1306886400000 | 1002.37 |
1306972800000 | 1001.18 |
1307059200000 | 993.25 |
1307318400000 | 983.22 |
1307404800000 | 990.48 |
1307491200000 | 987.08 |
1307577600000 | 988.89 |
1307664000000 | 978.32 |
1307923200000 | 977.29 |
1308009600000 | 982.92 |
1308096000000 | 972.04 |
1308182400000 | 957.46 |
1308268800000 | 959.22 |
1308528000000 | 959.26 |
1308614400000 | 966.89 |
1308700800000 | 972.5 |
1308787200000 | 962.61 |
1308873600000 | 970.47 |
1309132800000 | 971.16 |
1309219200000 | 987.37 |
1309305600000 | 999.04 |
1309392000000 | 1010.67 |
1309478400000 | 1020.22 |
1309737600000 | 1026.13 |
1309824000000 | 1019.54 |
1309910400000 | 1010.61 |
1309996800000 | 1020.03 |
1310083200000 | 1010.54 |
1310342400000 | 989 |
1310428800000 | 977.6 |
1310515200000 | 991.64 |
1310601600000 | 985.07 |
1310688000000 | 984.65 |
1310947200000 | 975.11 |
1311033600000 | 986.64 |
1311120000000 | 986.11 |
1311206400000 | 996.95 |
1311292800000 | 1006.33 |
1311552000000 | 1003.85 |
1311638400000 | 1005.59 |
1311724800000 | 990.09 |
1311811200000 | 990.91 |
1311897600000 | 985.18 |
1312156800000 | 988.89 |
1312243200000 | 967.39 |
1312329600000 | 947.8 |
1312416000000 | 918.23 |
1312502400000 | 902.99 |
1312761600000 | 849.25 |
1312848000000 | 840.73 |
1312934400000 | 841.91 |
1313020800000 | 860.75 |
1313107200000 | 859.99 |
1313366400000 | 885.25 |
1313452800000 | 882.74 |
1313539200000 | 895.43 |
1313625600000 | 862.69 |
1313712000000 | 852.63 |
1313971200000 | 854.46 |
1314057600000 | 869.28 |
1314144000000 | 869.03 |
1314230400000 | 860.34 |
1314316800000 | 860.92 |
1314576000000 | 890.98 |
1314662400000 | 896.79 |
1314748800000 | 912.87 |
1314835200000 | 920.57 |
1314921600000 | 899.9 |
1315180800000 | 871.75 |
1315267200000 | 878.05 |
1315353600000 | 892.27 |
1315440000000 | 896.42 |
1315526400000 | 869.99 |
1315785600000 | 852.94 |
1315872000000 | 848.73 |
1315958400000 | 849.41 |
1316044800000 | 861.18 |
1316131200000 | 865.2 |
1316390400000 | 849.64 |
1316476800000 | 852.12 |
1316563200000 | 837.79 |
1316649600000 | 776.3 |
1316736000000 | 764.45 |
1316995200000 | 766.41 |
1317081600000 | 802.91 |
1317168000000 | 796.53 |
1317254400000 | 800.7 |
1317340800000 | 776.84 |
1317600000000 | 752.51 |
1317686400000 | 727.79 |
1317772800000 | 733.03 |
1317859200000 | 758.48 |
1317945600000 | 776.66 |
1318204800000 | 794.68 |
1318291200000 | 800.51 |
1318377600000 | 819.82 |
1318464000000 | 819.9 |
1318550400000 | 832.57 |
1318809600000 | 826.61 |
1318896000000 | 823.73 |
1318982400000 | 831.42 |
1319068800000 | 814.54 |
1319155200000 | 829.07 |
1319414400000 | 851.44 |
1319500800000 | 852.14 |
1319587200000 | 863.88 |
1319673600000 | 903.03 |
1319760000000 | 914.96 |
1320019200000 | 893.03 |
1320105600000 | 860.59 |
1320192000000 | 875.04 |
1320278400000 | 881.38 |
1320364800000 | 886.3 |
1320624000000 | 892.95 |
1320710400000 | 897.43 |
1320796800000 | 878.73 |
1320883200000 | 868.05 |
1320969600000 | 882.77 |
1321228800000 | 878.13 |
1321315200000 | 875.27 |
1321401600000 | 866.66 |
1321488000000 | 856.56 |
1321574400000 | 845.18 |
1321833600000 | 816.64 |
1321920000000 | 813.6 |
1322006400000 | 795.18 |
1322092800000 | 787.11 |
1322179200000 | 789.14 |
1322438400000 | 819.13 |
1322524800000 | 819.05 |
1322611200000 | 844.96 |
1322697600000 | 862.57 |
1322784000000 | 866.66 |
1323043200000 | 874.25 |
1323129600000 | 856.01 |
1323216000000 | 857.24 |
1323302400000 | 849.46 |
1323388800000 | 835.23 |
1323648000000 | 818.49 |
1323734400000 | 817.72 |
1323820800000 | 802.93 |
1323907200000 | 806.2 |
1323993600000 | 807.43 |
1324252800000 | 803.72 |
1324339200000 | 824.94 |
1324425600000 | 827.69 |
1324512000000 | 836.51 |
1324598400000 | 840.9 |
1324944000000 | 836.92 |
1325030400000 | 821.19 |
1325116800000 | 824.87 |
1325203200000 | 827.11 |
1325462400000 | 828.42 |
1325548800000 | 857.41 |
1325635200000 | 857.33 |
1325721600000 | 849.98 |
1325808000000 | 846.37 |
1326067200000 | 853.2 |
1326153600000 | 874.22 |
1326240000000 | 872.52 |
1326326400000 | 878.4 |
1326412800000 | 872.31 |
1326672000000 | 879.41 |
1326758400000 | 895.5 |
1326844800000 | 907.6 |
1326931200000 | 916.79 |
1327017600000 | 915.45 |
1327276800000 | 925.15 |
1327363200000 | 921.48 |
1327449600000 | 927.78 |
1327536000000 | 944.06 |
1327622400000 | 942.11 |
1327881600000 | 933.48 |
1327968000000 | 944.61 |
1328054400000 | 960.3 |
1328140800000 | 967.28 |
1328227200000 | 974.5 |
1328486400000 | 977.92 |
1328572800000 | 979.91 |
1328659200000 | 986.01 |
1328745600000 | 982.37 |
1328832000000 | 956.8 |
1329091200000 | 974.07 |
1329177600000 | 966.06 |
1329264000000 | 970.57 |
1329350400000 | 966.14 |
1329436800000 | 973.54 |
1329696000000 | 978.82 |
1329782400000 | 973.85 |
1329868800000 | 972.47 |
1329955200000 | 971.89 |
1330041600000 | 988.32 |
1330300800000 | 979.98 |
1330387200000 | 988.6 |
1330473600000 | 991.69 |
1330560000000 | 995.95 |
1330646400000 | 1000.22 |
1330905600000 | 988.19 |
1330992000000 | 952.64 |
1331078400000 | 951.6 |
1331164800000 | 964.88 |
1331251200000 | 967.21 |
1331510400000 | 958.87 |
1331596800000 | 982.27 |
1331683200000 | 980.5 |
1331769600000 | 981.5 |
1331856000000 | 980.35 |
1332115200000 | 981.94 |
1332201600000 | 965.14 |
1332288000000 | 963.62 |
1332374400000 | 953.66 |
1332460800000 | 958.16 |
1332720000000 | 972.4 |
1332806400000 | 971.18 |
1332892800000 | 955.69 |
1332979200000 | 946.54 |
1333065600000 | 954.49 |
1333324800000 | 958.41 |
1333411200000 | 969.08 |
1333497600000 | 946.28 |
1333584000000 | 949.26 |
1334016000000 | 930.06 |
1334102400000 | 935.1 |
1334188800000 | 942.27 |
1334275200000 | 940.53 |
1334534400000 | 932.33 |
1334620800000 | 934.18 |
1334707200000 | 933.25 |
1334793600000 | 934.92 |
1334880000000 | 940.77 |
1335139200000 | 926.22 |
1335225600000 | 928.31 |
1335312000000 | 930.03 |
1335398400000 | 929.57 |
1335484800000 | 941.25 |
1335744000000 | 941.56 |
1335830400000 | 942.86 |
1335916800000 | 940.42 |
1336003200000 | 938.05 |
1336089600000 | 921.97 |
1336348800000 | 919.58 |
1336435200000 | 907.91 |
1336521600000 | 898.37 |
1336608000000 | 908.56 |
1336694400000 | 904.61 |
1336953600000 | 882.67 |
1337040000000 | 874.16 |
1337126400000 | 862.98 |
1337212800000 | 851.4 |
1337299200000 | 841.98 |
1337558400000 | 853.62 |
1337644800000 | 855.2 |
1337731200000 | 831.4 |
1337817600000 | 837.86 |
1337904000000 | 834.36 |
1338163200000 | 841.52 |
1338249600000 | 852.16 |
1338336000000 | 835.83 |
1338422400000 | 824.48 |
1338508800000 | 816.47 |
1338768000000 | 822.86 |
1338854400000 | 825.03 |
1338940800000 | 836 |
1339027200000 | 844.45 |
1339113600000 | 836.48 |
1339372800000 | 839.12 |
1339459200000 | 837.24 |
1339545600000 | 845.23 |
1339632000000 | 845.76 |
1339718400000 | 858.08 |
1339977600000 | 854.99 |
1340064000000 | 862.81 |
1340150400000 | 863.98 |
1340236800000 | 847.46 |
1340323200000 | 834.29 |
1340582400000 | 822.8 |
1340668800000 | 829.62 |
1340755200000 | 836.05 |
1340841600000 | 829.01 |
1340928000000 | 858.75 |
1341187200000 | 864.06 |
1341273600000 | 880.4 |
1341360000000 | 876.72 |
1341446400000 | 875.86 |
1341532800000 | 865.43 |
1341792000000 | 857.39 |
1341878400000 | 859.89 |
1341964800000 | 860.6 |
1342051200000 | 846.86 |
1342137600000 | 858.72 |
1342396800000 | 861.29 |
1342483200000 | 872.84 |
1342569600000 | 871.69 |
1342656000000 | 881.07 |
1342742400000 | 877.54 |
1343001600000 | 851.89 |
1343088000000 | 842.71 |
1343174400000 | 840.85 |
1343260800000 | 852.78 |
1343347200000 | 874.41 |
1343606400000 | 880.34 |
1343692800000 | 877.93 |
1343779200000 | 878.49 |
1343865600000 | 869.68 |
1343952000000 | 882.99 |
1344211200000 | 895.4 |
1344297600000 | 895.02 |
1344384000000 | 895.94 |
1344470400000 | 901.73 |
1344556800000 | 899.95 |
1344816000000 | 894.24 |
1344902400000 | 900.55 |
1344988800000 | 894.2 |
1345075200000 | 892.66 |
1345161600000 | 886.4 |
1345420800000 | 883.56 |
1345507200000 | 888.94 |
1345593600000 | 881.71 |
1345680000000 | 885.87 |
1345766400000 | 878.13 |
1346025600000 | 870.64 |
1346112000000 | 869.09 |
1346198400000 | 866.77 |
1346284800000 | 858.9 |
1346371200000 | 860.4 |
1346630400000 | 865.59 |
1346716800000 | 859.77 |
1346803200000 | 850.9 |
1346889600000 | 862.09 |
1346976000000 | 880.79 |
1347235200000 | 880.75 |
1347321600000 | 884.61 |
1347408000000 | 892.99 |
1347494400000 | 896.96 |
1347580800000 | 932.62 |
1347840000000 | 931.22 |
1347926400000 | 923.65 |
1348012800000 | 923.95 |
1348099200000 | 913.35 |
1348185600000 | 922.19 |
1348444800000 | 920.7 |
1348531200000 | 916.78 |
1348617600000 | 906.75 |
1348704000000 | 914.41 |
1348790400000 | 917.45 |
1349049600000 | 922.27 |
1349136000000 | 923.74 |
1349222400000 | 919.57 |
1349308800000 | 922.53 |
1349395200000 | 926.11 |
1349654400000 | 914.45 |
1349740800000 | 912.65 |
1349827200000 | 907.51 |
1349913600000 | 911.56 |
1350000000000 | 910.72 |
1350259200000 | 910.38 |
1350345600000 | 917.11 |
1350432000000 | 923.3 |
1350518400000 | 926.68 |
1350604800000 | 918.77 |
1350864000000 | 920.92 |
1350950400000 | 909.49 |
1351036800000 | 907.27 |
1351123200000 | 913.58 |
1351209600000 | 906.65 |
1351468800000 | 906.57 |
1351555200000 | 906.71 |
1351641600000 | 909.51 |
1351728000000 | 912.59 |
1351814400000 | 918.66 |
1352073600000 | 913.78 |
1352160000000 | 919.53 |
1352246400000 | 919.68 |
1352332800000 | 906.22 |
1352419200000 | 901.21 |
1352678400000 | 900.08 |
1352764800000 | 892.9 |
1352851200000 | 893.37 |
1352937600000 | 887.02 |
1353024000000 | 882.63 |
1353283200000 | 891.46 |
1353369600000 | 893.26 |
1353456000000 | 898.63 |
1353542400000 | 904.04 |
1353628800000 | 914.11 |
1353888000000 | 909.78 |
1353974400000 | 912.26 |
1354060800000 | 905.99 |
1354147200000 | 918.49 |
1354233600000 | 923.2 |
1354492800000 | 924.78 |
1354579200000 | 923.35 |
1354665600000 | 934.88 |
1354752000000 | 938.44 |
1354838400000 | 941.48 |
1355097600000 | 946.43 |
1355184000000 | 950.42 |
1355270400000 | 956.37 |
1355356800000 | 957.93 |
1355443200000 | 957.87 |
1355702400000 | 952.8 |
1355788800000 | 957.86 |
1355875200000 | 964.67 |
1355961600000 | 963.56 |
1356048000000 | 953.4 |
1356307200000 | 955.47 |
1356566400000 | 959.31 |
1356652800000 | 965.19 |
1356912000000 | 963.86 |
1357084800000 | 985.55 |
1357171200000 | 989.75 |
1357257600000 | 984.2 |
1357516800000 | 980.92 |
1357603200000 | 977.86 |
1357689600000 | 980.99 |
1357776000000 | 984.57 |
1357862400000 | 981.79 |
1358121600000 | 992.13 |
1358208000000 | 984.88 |
1358294400000 | 980.88 |
1358380800000 | 982.87 |
1358467200000 | 991.65 |
1358726400000 | 986.93 |
1358812800000 | 989.88 |
1358899200000 | 989.99 |
1358985600000 | 985.23 |
1359072000000 | 980.99 |
1359331200000 | 973.39 |
1359417600000 | 980.48 |
1359504000000 | 981.53 |
1359590400000 | 983.01 |
1359676800000 | 986.24 |
1359936000000 | 984.1 |
1360022400000 | 979.58 |
1360108800000 | 974.7 |
1360195200000 | 971.16 |
1360281600000 | 974.82 |
1360540800000 | 972.39 |
1360627200000 | 973.08 |
1360713600000 | 977.56 |
1360800000000 | 978.15 |
1360886400000 | 979.75 |
1361145600000 | 977.51 |
1361232000000 | 978.08 |
1361318400000 | 984.56 |
1361404800000 | 969.66 |
1361491200000 | 967.63 |
1361750400000 | 968.21 |
1361836800000 | 954.52 |
1361923200000 | 956.63 |
1362009600000 | 962.4 |
1362096000000 | 958.71 |
1362355200000 | 947.13 |
1362441600000 | 955.47 |
1362528000000 | 965.35 |
1362614400000 | 962.8 |
1362700800000 | 969.78 |
1362960000000 | 969.02 |
1363046400000 | 963.18 |
1363132800000 | 956.05 |
1363219200000 | 957.35 |
1363305600000 | 951.59 |
1363564800000 | 938.32 |
1363651200000 | 933.02 |
1363737600000 | 935.28 |
1363824000000 | 932.8 |
1363910400000 | 925.22 |
1364169600000 | 932.17 |
1364256000000 | 937.73 |
1364342400000 | 940.14 |
1364428800000 | 939.77 |
1364860800000 | 937.07 |
1364947200000 | 933.24 |
1365033600000 | 925.42 |
1365120000000 | 916.28 |
1365379200000 | 915.28 |
1365465600000 | 924.21 |
1365552000000 | 933.05 |
1365638400000 | 935.32 |
1365724800000 | 923.92 |
1365984000000 | 911.93 |
1366070400000 | 915.42 |
1366156800000 | 904.31 |
1366243200000 | 901.21 |
1366329600000 | 916 |
1366588800000 | 916.77 |
1366675200000 | 915.61 |
1366761600000 | 923.62 |
1366848000000 | 933.14 |
1366934400000 | 928.48 |
1367193600000 | 933.73 |
1367280000000 | 945.62 |
1367366400000 | 943.67 |
1367452800000 | 944.74 |
1367539200000 | 951.06 |
1367798400000 | 952.92 |
1367884800000 | 960.82 |
1367971200000 | 969.83 |
1368057600000 | 968.78 |
1368144000000 | 959.65 |
1368403200000 | 949.75 |
1368489600000 | 953.87 |
1368576000000 | 954.15 |
1368662400000 | 953.71 |
1368748800000 | 954.44 |
1369008000000 | 959.23 |
1369094400000 | 957.77 |
1369180800000 | 958.83 |
1369267200000 | 936.47 |
1369353600000 | 937.69 |
1369612800000 | 942.86 |
1369699200000 | 944.49 |
1369785600000 | 932.84 |
1369872000000 | 932.29 |
1369958400000 | 924.13 |
1370217600000 | 918.29 |
1370304000000 | 921.41 |
1370390400000 | 909.35 |
1370476800000 | 905.49 |
1370563200000 | 898.58 |
1370822400000 | 891.89 |
1370908800000 | 874.23 |
1370995200000 | 874.29 |
1371081600000 | 864.72 |
1371168000000 | 873.74 |
1371427200000 | 879.51 |
1371513600000 | 875.88 |
1371600000000 | 868.52 |
1371686400000 | 834.2 |
1371772800000 | 830.41 |
1372032000000 | 815.07 |
1372118400000 | 819.76 |
1372204800000 | 831.55 |
1372291200000 | 850.88 |
1372377600000 | 871.02 |
1372636800000 | 869.57 |
1372723200000 | 858.89 |
1372809600000 | 842.24 |
1372896000000 | 853.03 |
1372982400000 | 848.67 |
1373241600000 | 837.67 |
1373328000000 | 844.35 |
1373414400000 | 848.38 |
1373500800000 | 877.25 |
1373587200000 | 878.49 |
1373846400000 | 882.64 |
1373932800000 | 883.15 |
1374019200000 | 890.73 |
1374105600000 | 886.12 |
1374192000000 | 877.4 |
1374451200000 | 880.29 |
1374537600000 | 894.89 |
1374624000000 | 894.22 |
1374710400000 | 890.03 |
1374796800000 | 890.34 |
1375056000000 | 882.56 |
1375142400000 | 882.61 |
1375228800000 | 876.72 |
1375315200000 | 883 |
1375401600000 | 880.89 |
1375660800000 | 879.68 |
1375747200000 | 867.42 |
1375833600000 | 859.64 |
1375920000000 | 866.06 |
1376006400000 | 870.84 |
1376265600000 | 876.37 |
1376352000000 | 887.68 |
1376438400000 | 889.93 |
1376524800000 | 885.26 |
1376611200000 | 881.74 |
1376870400000 | 870.52 |
1376956800000 | 858.83 |
1377043200000 | 851.79 |
1377129600000 | 855.35 |
1377216000000 | 866.92 |
1377475200000 | 866.78 |
1377561600000 | 851.62 |
1377648000000 | 847.41 |
1377734400000 | 858.61 |
1377820800000 | 865.55 |
1378080000000 | 875.85 |
1378166400000 | 868.29 |
1378252800000 | 873.31 |
1378339200000 | 889.77 |
1378425600000 | 900 |
1378684800000 | 914.69 |
1378771200000 | 931.82 |
1378857600000 | 930.17 |
1378944000000 | 929.3 |
1379030400000 | 927.64 |
1379289600000 | 944.53 |
1379376000000 | 943.1 |
1379462400000 | 941.7 |
1379548800000 | 962.21 |
1379635200000 | 954.02 |
1379894400000 | 954.99 |
1379980800000 | 951.67 |
1380067200000 | 947.76 |
1380153600000 | 944.8 |
1380240000000 | 942.31 |
1380499200000 | 930.26 |
1380585600000 | 939.14 |
1380672000000 | 939.95 |
1380758400000 | 945.94 |
1380844800000 | 950.26 |
1381104000000 | 947.61 |
1381190400000 | 951.97 |
1381276800000 | 949.87 |
1381363200000 | 957.54 |
1381449600000 | 966.23 |
1381708800000 | 965.06 |
1381795200000 | 973.61 |
1381881600000 | 976.61 |
1381968000000 | 977.99 |
1382054400000 | 987.28 |
1382313600000 | 986.01 |
1382400000000 | 985.29 |
1382486400000 | 973.17 |
1382572800000 | 967.58 |
1382659200000 | 965.74 |
1382918400000 | 975.02 |
1383004800000 | 979.17 |
1383091200000 | 986.31 |
1383177600000 | 978.52 |
1383264000000 | 974.7 |
1383523200000 | 975.89 |
1383609600000 | 963.65 |
1383696000000 | 961.93 |
1383782400000 | 957.62 |
1383868800000 | 942.44 |
1384128000000 | 943.8 |
1384214400000 | 942.53 |
1384300800000 | 928.82 |
1384387200000 | 939.02 |
1384473600000 | 952.92 |
1384732800000 | 974.69 |
1384819200000 | 975.55 |
1384905600000 | 970.65 |
1384992000000 | 953.1 |
1385078400000 | 957.82 |
1385337600000 | 958.85 |
1385424000000 | 953.94 |
1385510400000 | 957.27 |
1385596800000 | 959.61 |
1385683200000 | 964.9 |
1385942400000 | 956.89 |
1386028800000 | 946.51 |
1386115200000 | 938.83 |
1386201600000 | 943.43 |
1386288000000 | 947.79 |
1386547200000 | 959.6 |
1386633600000 | 957.65 |
1386720000000 | 946.2 |
1386806400000 | 935.62 |
1386892800000 | 934.28 |
1387152000000 | 934.77 |
1387238400000 | 933.07 |
1387324800000 | 935.69 |
1387411200000 | 934.88 |
1387497600000 | 933.72 |
1387756800000 | 941.29 |
1387843200000 | 942.2 |
1388102400000 | 943.75 |
1388361600000 | 944.87 |
1388448000000 | 945.5 |
1388620800000 | 928.93 |
1388707200000 | 918.82 |
1388966400000 | 912.38 |
1389052800000 | 910.23 |
1389139200000 | 911.69 |
1389225600000 | 900.34 |
1389312000000 | 907.95 |
1389571200000 | 916.3 |
1389657600000 | 916.25 |
1389744000000 | 918.3 |
1389830400000 | 915.84 |
1389916800000 | 912.9 |
1390176000000 | 912.89 |
1390262400000 | 913.16 |
1390348800000 | 916.93 |
1390435200000 | 902.68 |
1390521600000 | 891.55 |
1390780800000 | 877.17 |
1390867200000 | 879.65 |
1390953600000 | 881.31 |
1391040000000 | 881.1 |
1391126400000 | 880.52 |
1391385600000 | 868.99 |
1391472000000 | 862.75 |
1391558400000 | 860.29 |
1391644800000 | 872.6 |
1391731200000 | 879.27 |
1391990400000 | 876.97 |
1392076800000 | 886.63 |
1392163200000 | 892.46 |
1392249600000 | 882.8 |
1392336000000 | 895.33 |
1392595200000 | 900.4 |
1392681600000 | 894.75 |
1392768000000 | 894.43 |
1392854400000 | 885.94 |
1392940800000 | 894.75 |
1393200000000 | 894.94 |
1393286400000 | 894.08 |
1393372800000 | 893.6 |
1393459200000 | 898.07 |
1393545600000 | 897.2 |
1393804800000 | 878.01 |
1393891200000 | 884.79 |
1393977600000 | 886.44 |
1394064000000 | 895.41 |
1394150400000 | 895.9 |
1394409600000 | 885.29 |
1394496000000 | 884.81 |
1394582400000 | 873.96 |
1394668800000 | 870.15 |
1394755200000 | 863.63 |
1395014400000 | 868.88 |
1395100800000 | 878.98 |
1395187200000 | 877.15 |
1395273600000 | 870.05 |
1395360000000 | 873.71 |
1395619200000 | 885.32 |
1395705600000 | 889.29 |
1395792000000 | 902.38 |
1395878400000 | 913.17 |
1395964800000 | 919.08 |
1396224000000 | 929.59 |
1396310400000 | 935.39 |
1396396800000 | 938.63 |
1396483200000 | 935.24 |
1396569600000 | 939.23 |
1396828800000 | 941.66 |
1396915200000 | 948.11 |
1397001600000 | 948.8 |
1397088000000 | 953.74 |
1397174400000 | 950.43 |
1397433600000 | 947.07 |
1397520000000 | 935.45 |
1397606400000 | 937.6 |
1397692800000 | 943.88 |
1398124800000 | 944.22 |
1398211200000 | 939.78 |
1398297600000 | 940.57 |
1398384000000 | 929.18 |
1398643200000 | 932.45 |
1398729600000 | 939.28 |
1398816000000 | 932.05 |
1398902400000 | 932.8 |
1398988800000 | 938.64 |
1399248000000 | 938 |
1399334400000 | 943.37 |
1399420800000 | 949.04 |
1399507200000 | 953.62 |
1399593600000 | 948.66 |
1399852800000 | 965.03 |
1399939200000 | 973.26 |
1400025600000 | 983.25 |
1400112000000 | 981.25 |
1400198400000 | 984.04 |
1400457600000 | 986.9 |
1400544000000 | 983.6 |
1400630400000 | 984.99 |
1400716800000 | 992.01 |
1400803200000 | 992.6 |
1401062400000 | 991.51 |
1401148800000 | 980.89 |
1401235200000 | 987.52 |
1401321600000 | 987.07 |
1401408000000 | 972.64 |
1401667200000 | 978.08 |
1401753600000 | 986.33 |
1401840000000 | 981.6 |
1401926400000 | 983.96 |
1402012800000 | 995.87 |
1402272000000 | 999.9 |
1402358400000 | 1008.26 |
1402444800000 | 1008.71 |
1402531200000 | 1008.32 |
1402617600000 | 1002.98 |
1402876800000 | 1000.35 |
1402963200000 | 997.33 |
1403049600000 | 998.37 |
1403136000000 | 1002.92 |
1403222400000 | 994.81 |
1403481600000 | 991.92 |
1403568000000 | 1002.07 |
1403654400000 | 992.9 |
1403740800000 | 997.53 |
1403827200000 | 998.29 |
1404086400000 | 1001.38 |
1404172800000 | 1000.53 |
1404259200000 | 1014.53 |
1404345600000 | 1016.18 |
1404432000000 | 1014.78 |
1404691200000 | 1014.86 |
1404777600000 | 1015.15 |
1404864000000 | 1014.22 |
1404950400000 | 1015.54 |
1405036800000 | 1011.76 |
1405296000000 | 1014.8 |
1405382400000 | 1019.83 |
1405468800000 | 1021.15 |
1405555200000 | 1014.24 |
1405641600000 | 1016.48 |
1405900800000 | 1017.15 |
1405987200000 | 1030.5 |
1406073600000 | 1032.74 |
1406160000000 | 1037.9 |
1406246400000 | 1033.44 |
1406505600000 | 1029.98 |
1406592000000 | 1036.1099 |
1406678400000 | 1038.91 |
1406764800000 | 1022.24 |
1406851200000 | 1011.62 |
1407110400000 | 1021.74 |
1407196800000 | 1014.22 |
1407283200000 | 1007.92 |
1407369600000 | 1002.87 |
1407456000000 | 995.06 |
1407715200000 | 1013.24 |
1407801600000 | 1014.99 |
1407888000000 | 1020.08 |
1407974400000 | 1024.28 |
1408060800000 | 1029.8599 |
1408320000000 | 1033.23 |
1408406400000 | 1040.3 |
1408492800000 | 1042.47 |
1408579200000 | 1039.7 |
1408665600000 | 1039.4 |
1408924800000 | 1044.43 |
1409011200000 | 1045.71 |
1409097600000 | 1052.51 |
1409184000000 | 1047.06 |
1409270400000 | 1048.73 |
1409529600000 | 1049.81 |
1409616000000 | 1046.39 |
1409702400000 | 1062.94 |
1409788800000 | 1061.25 |
1409875200000 | 1059.42 |
1410134400000 | 1055.48 |
1410220800000 | 1050.22 |
1410307200000 | 1034.48 |
1410393600000 | 1028.82 |
1410480000000 | 1021.51 |
1410739200000 | 1017.87 |
1410825600000 | 1018.79 |
1410912000000 | 1028.48 |
1410998400000 | 1019.27 |
1411084800000 | 1014.29 |
1411344000000 | 999.58 |
1411430400000 | 990.51 |
1411516800000 | 993.52 |
1411603200000 | 982.19 |
1411689600000 | 983.49 |
1411948800000 | 965.17 |
1412035200000 | 958.68 |
1412121600000 | 949.61 |
1412208000000 | 945.15 |
1412294400000 | 951.69 |
1412553600000 | 971.01 |
1412640000000 | 972.56 |
1412726400000 | 957.22 |
1412812800000 | 967.98 |
1412899200000 | 947.18 |
1413158400000 | 958.44 |
1413244800000 | 959.31 |
1413331200000 | 949.79 |
1413417600000 | 933.9 |
1413504000000 | 941.39 |
1413763200000 | 943.48 |
1413849600000 | 938.92 |
1413936000000 | 945.62 |
1414022400000 | 935.72 |
1414108800000 | 940.59 |
1414368000000 | 930.71 |
1414454400000 | 945.6 |
1414540800000 | 956.28 |
1414627200000 | 967 |
1414713600000 | 978.86 |
1414972800000 | 970.81 |
1415059200000 | 967.41 |
1415145600000 | 957.66 |
1415232000000 | 948.91 |
1415318400000 | 945.52 |
1415577600000 | 962.28 |
1415664000000 | 953.99 |
1415750400000 | 956.73 |
1415836800000 | 949.21 |
1415923200000 | 948.66 |
1416182400000 | 943.24 |
1416268800000 | 945.26 |
1416355200000 | 947.34 |
1416441600000 | 948.77 |
1416528000000 | 966.75 |
1416787200000 | 972.08 |
1416873600000 | 967.82 |
1416960000000 | 968.37 |
1417046400000 | 969.94 |
1417132800000 | 961.47 |
1417392000000 | 942.36 |
1417478400000 | 938.92 |
1417564800000 | 941.35 |
1417651200000 | 941.45 |
1417737600000 | 941.95 |
1417996800000 | 930.56 |
1418083200000 | 922.13 |
1418169600000 | 912.1 |
1418256000000 | 900.65 |
1418342400000 | 888.97 |
1418601600000 | 872.58 |
1418688000000 | 855.88 |
1418774400000 | 866.83 |
1418860800000 | 883.66 |
1418947200000 | 902.3 |
1419206400000 | 915.41 |
1419292800000 | 907.13 |
1419379200000 | 906.12 |
1419811200000 | 910.57 |
1419897600000 | 905.3 |
1419984000000 | 903.31 |
1420156800000 | 902.18 |
1420416000000 | 893.7 |
1420502400000 | 886.91 |
1420588800000 | 896.93 |
1420675200000 | 918.73 |
1420761600000 | 917.95 |
1421020800000 | 910.96 |
1421107200000 | 913.56 |
1421193600000 | 909.6 |
1421280000000 | 918.72 |
1421366400000 | 918.85 |
1421625600000 | 916.64 |
1421712000000 | 922.28 |
1421798400000 | 942.24 |
1421884800000 | 950.12 |
1421971200000 | 957.21 |
1422230400000 | 954.75 |
1422316800000 | 956.99 |
1422403200000 | 949.94 |
1422489600000 | 936.22 |
1422576000000 | 920.57 |
1422835200000 | 923.79 |
1422921600000 | 937.01 |
1423008000000 | 941 |
1423094400000 | 946.35 |
1423180800000 | 942.37 |
1423440000000 | 936.18 |
1423526400000 | 928.6 |
1423612800000 | 923.99 |
1423699200000 | 934.31 |
1423785600000 | 952.27 |
1424044800000 | 949.99 |
1424131200000 | 950.38 |
1424217600000 | 954.55 |
1424304000000 | 952.8 |
1424390400000 | 951.47 |
1424649600000 | 947.9 |
1424736000000 | 951.8 |
1424822400000 | 955.23 |
1424908800000 | 956.95 |
1424995200000 | 955.05 |
1425254400000 | 955.97 |
1425340800000 | 958.76 |
1425427200000 | 945.93 |
1425513600000 | 944.93 |
1425600000000 | 939.48 |
1425859200000 | 924.22 |
1425945600000 | 906.2 |
1426032000000 | 911.39 |
1426118400000 | 915.29 |
1426204800000 | 906.48 |
1426464000000 | 907.3 |
1426550400000 | 916.3 |
1426636800000 | 927.9 |
1426723200000 | 933.04 |
1426809600000 | 937.03 |
1427068800000 | 941.31 |
1427155200000 | 943.57 |
1427241600000 | 941.9 |
1427328000000 | 920.31 |
1427414400000 | 915.1 |
1427673600000 | 925.17 |
1427760000000 | 931.21 |
1427846400000 | 940.76 |
1427932800000 | 950.77 |
1428364800000 | 963.9 |
1428451200000 | 974.78 |
1428537600000 | 983.66 |
1428624000000 | 989.8 |
1428883200000 | 996.85 |
1428969600000 | 992.97 |
1429056000000 | 996.72 |
1429142400000 | 1012.55 |
1429228800000 | 994.95 |
1429488000000 | 985.06 |
1429574400000 | 995.05 |
1429660800000 | 999.92 |
1429747200000 | 1005.44 |
1429833600000 | 1014.45 |
1430092800000 | 1014.63 |
1430179200000 | 1016.56 |
1430265600000 | 1011.17 |
1430352000000 | 999.06 |
1430438400000 | 996.98 |
1430697600000 | 997.87 |
1430784000000 | 1001.3 |
1430870400000 | 990.87 |
1430956800000 | 978.72 |
1431043200000 | 987.13 |
1431302400000 | 987.33 |
1431388800000 | 978.89 |
1431475200000 | 984.36 |
1431561600000 | 985.38 |
1431648000000 | 993.95 |
1431907200000 | 990.96 |
1431993600000 | 986.85 |
1432080000000 | 983.73 |
1432166400000 | 981.77 |
1432252800000 | 986.01 |
1432512000000 | 983.67 |
1432598400000 | 972.38 |
1432684800000 | 964.18 |
1432771200000 | 957.28 |
1432857600000 | 952.03 |
1433116800000 | 951.84 |
1433203200000 | 950.97 |
1433289600000 | 943.75 |
1433376000000 | 939.89 |
1433462400000 | 933.71 |
1433721600000 | 928.54 |
1433808000000 | 927.76 |
1433894400000 | 936.14 |
1433980800000 | 934.25 |
1434067200000 | 938.39 |
1434326400000 | 934.14 |
1434412800000 | 932.47 |
1434499200000 | 934.84 |
1434585600000 | 945.65 |
1434672000000 | 946.1 |
1434931200000 | 959.49 |
1435017600000 | 963.28 |
1435104000000 | 965.03 |
1435190400000 | 958.07 |
1435276800000 | 953.52 |
1435536000000 | 937.69 |
1435622400000 | 947.02 |
1435708800000 | 947.42 |
1435795200000 | 948.99 |
1435881600000 | 943.82 |
1436140800000 | 924.63 |
1436227200000 | 917.25 |
1436313600000 | 893.4 |
1436400000000 | 902.13 |
1436486400000 | 911.39 |
1436745600000 | 921.93 |
1436832000000 | 917.41 |
1436918400000 | 918.96 |
1437004800000 | 923.87 |
1437091200000 | 923.53 |
1437350400000 | 916.88 |
1437436800000 | 922.25 |
1437523200000 | 914.23 |
1437609600000 | 901.59 |
1437696000000 | 887.86 |
1437955200000 | 873.41 |
1438041600000 | 873 |
1438128000000 | 887.06 |
1438214400000 | 878.47 |
1438300800000 | 883.37 |
1438560000000 | 870.1 |
1438646400000 | 871.41 |
1438732800000 | 867.35 |
1438819200000 | 858.37 |
1438905600000 | 859.16 |
1439164800000 | 860.82 |
1439251200000 | 853.62 |
1439337600000 | 839.7 |
1439424000000 | 842.54 |
1439510400000 | 843.9 |
1439769600000 | 831.69 |
1439856000000 | 831.89 |
1439942400000 | 826.14 |
1440028800000 | 817.17 |
1440115200000 | 796.76 |
1440374400000 | 758.45 |
1440460800000 | 777.9 |
1440547200000 | 773.19 |
1440633600000 | 797.11 |
1440720000000 | 802.08 |
1440979200000 | 800.09 |
1441065600000 | 783.6 |
1441152000000 | 780.49 |
1441238400000 | 790.33 |
1441324800000 | 775.51 |
1441584000000 | 764.4 |
1441670400000 | 779.36 |
1441756800000 | 798.98 |
1441843200000 | 786.44 |
1441929600000 | 784.72 |
1442188800000 | 792.0599 |
1442275200000 | 791.71 |
1442361600000 | 812.58 |
1442448000000 | 814.49 |
1442534400000 | 816.9 |
1442793600000 | 801.14 |
1442880000000 | 794.36 |
1442966400000 | 779.61 |
1443052800000 | 774.26 |
1443139200000 | 777.74 |
1443398400000 | 771.27 |
1443484800000 | 768.86 |
1443571200000 | 784.91 |
1443657600000 | 792.41 |
1443744000000 | 796.82 |
1444003200000 | 814.29 |
1444089600000 | 821.54 |
1444176000000 | 844.73 |
1444262400000 | 843.98 |
1444348800000 | 852.33 |
1444608000000 | 855.27 |
1444694400000 | 843.14 |
1444780800000 | 839.41 |
1444867200000 | 855.21 |
1444953600000 | 857.5 |
1445212800000 | 861.03 |
1445299200000 | 858.85 |
1445385600000 | 853.55 |
1445472000000 | 853.31 |
1445558400000 | 865.37 |
1445817600000 | 861.46 |
1445904000000 | 858.13 |
1445990400000 | 856.54 |
1446076800000 | 842.83 |
1446163200000 | 845.77 |
1446422400000 | 848.05 |
1446508800000 | 856.35 |
1446595200000 | 862.55 |
1446681600000 | 857.9 |
1446768000000 | 847.41 |
1447027200000 | 839.66 |
1447113600000 | 828.63 |
1447200000000 | 829.17 |
1447286400000 | 829.66 |
1447372800000 | 815.84 |
1447632000000 | 809.65 |
1447718400000 | 821.0599 |
1447804800000 | 819.15 |
1447891200000 | 833.66 |
1447977600000 | 837.7 |
1448236800000 | 837.37 |
1448323200000 | 836.1 |
1448409600000 | 833.88 |
1448496000000 | 839.63 |
1448582400000 | 827.65 |
1448841600000 | 815.9 |
1448928000000 | 826.2 |
1449014400000 | 821.66 |
1449100800000 | 820.4299 |
1449187200000 | 811.13 |
1449446400000 | 806.28 |
1449532800000 | 795.53 |
1449619200000 | 795.94 |
1449705600000 | 796.71 |
1449792000000 | 785.44 |
1450051200000 | 781.02 |
1450137600000 | 789.48 |
1450224000000 | 800.6799 |
1450310400000 | 809.8 |
1450396800000 | 798.91 |
1450656000000 | 798.49 |
1450742400000 | 801.69 |
1450828800000 | 809.23 |
1450915200000 | 809.77 |
1451260800000 | 806.63 |
1451347200000 | 805 |
1451433600000 | 796.44 |
1451520000000 | 800.61 |
1451865600000 | 774.44 |
1451952000000 | 773.03 |
1452038400000 | 761.29 |
1452124800000 | 743.3 |
1452211200000 | 746.64 |
1452470400000 | 733.21 |
1452556800000 | 730.48 |
1452643200000 | 736.52 |
1452729600000 | 730.2 |
1452816000000 | 719.44 |
1453075200000 | 713.55 |
1453161600000 | 727.53 |
1453248000000 | 704.89 |
1453334400000 | 700.95 |
1453420800000 | 724.62 |
1453680000000 | 729.0599 |
1453766400000 | 720.8099 |
1453852800000 | 729.09 |
1453939200000 | 734.2 |
1454025600000 | 754.8099 |
1454284800000 | 755.44 |
1454371200000 | 742.55 |
1454457600000 | 735.74 |
1454544000000 | 752.13 |
1454630400000 | 753.1 |
1454889600000 | 745.8099 |
1454976000000 | 740.98 |
1455062400000 | 740.82 |
1455148800000 | 719.21 |
1455235200000 | 719.09 |
1455494400000 | 733.66 |
1455580800000 | 735.74 |
1455667200000 | 741.78 |
1455753600000 | 751.72 |
1455840000000 | 745.1799 |
1456099200000 | 753.1 |
1456185600000 | 748.28 |
1456272000000 | 740.49 |
1456358400000 | 740.75 |
1456444800000 | 745.35 |
1456704000000 | 746.9299 |
1456790400000 | 761.13 |
1456876800000 | 776.98 |
1456963200000 | 790.15 |
1457049600000 | 801.11 |
1457308800000 | 801.48 |
1457395200000 | 795.37 |
1457481600000 | 795.85 |
1457568000000 | 798.28 |
1457654400000 | 808.64 |
1457913600000 | 812.12 |
1458000000000 | 798.82 |
1458086400000 | 801.57 |
1458172800000 | 825.05 |
1458259200000 | 836.49 |
1458518400000 | 839.28 |
1458604800000 | 841.38 |
1458691200000 | 833.08 |
1458777600000 | 825.65 |
1459209600000 | 826.69 |
1459296000000 | 843.93 |
1459382400000 | 846.79 |
1459468800000 | 834.42 |
1459728000000 | 835.11 |
1459814400000 | 820.94 |
1459900800000 | 816.15 |
1459987200000 | 816.44 |
1460073600000 | 821.91 |
1460332800000 | 828.42 |
1460419200000 | 835.16 |
1460505600000 | 848.92 |
1460592000000 | 850.51 |
1460678400000 | 852.46 |
1460937600000 | 848.97 |
1461024000000 | 856.44 |
1461110400000 | 851.5 |
1461196800000 | 855.09 |
1461283200000 | 846.4 |
1461542400000 | 840.83 |
1461628800000 | 850.05 |
1461715200000 | 851.34 |
1461801600000 | 848.4 |
1461888000000 | 840.82 |
1462147200000 | 836.73 |
1462233600000 | 822.51 |
1462320000000 | 819.51 |
1462406400000 | 817.37 |
1462492800000 | 812.54 |
1462752000000 | 811.63 |
1462838400000 | 820.29 |
1462924800000 | 818.63 |
1463011200000 | 816.16 |
1463097600000 | 805.11 |
1463356800000 | 806.72 |
1463443200000 | 811.34 |
1463529600000 | 804.17 |
1463616000000 | 792.52 |
1463702400000 | 796.77 |
1463961600000 | 802.45 |
1464048000000 | 801.16 |
1464134400000 | 818.08 |
1464220800000 | 822.48 |
1464307200000 | 830.47 |
1464566400000 | 829.33 |
1464652800000 | 828.32 |
1464739200000 | 830.9299 |
1464825600000 | 834.67 |
1464912000000 | 841.22 |
1465171200000 | 847.04 |
1465257600000 | 860.72 |
1465344000000 | 869.03 |
1465430400000 | 865.81 |
1465516800000 | 854.25 |
1465776000000 | 837.33 |
1465862400000 | 832.83 |
1465948800000 | 841.41 |
1466035200000 | 832.95 |
1466121600000 | 839.75 |
1466380800000 | 854.37 |
1466467200000 | 858.88 |
1466553600000 | 863.28 |
1466640000000 | 868.46 |
1466726400000 | 838.75 |
1466985600000 | 832.41 |
1467072000000 | 842.47 |
1467158400000 | 860.21 |
1467244800000 | 873.36 |
1467331200000 | 881.5 |
1467590400000 | 885.46 |
1467676800000 | 873.61 |
1467763200000 | 858.81 |
1467849600000 | 868.46 |
1467936000000 | 870.26 |
1468195200000 | 889.59 |
1468281600000 | 894.57 |
1468368000000 | 897.29 |
1468454400000 | 908.28 |
1468540800000 | 910.6 |
1468800000000 | 914.16 |
1468886400000 | 913.26 |
1468972800000 | 916.67 |
1469059200000 | 918.44 |
1469145600000 | 915.83 |
1469404800000 | 916.41 |
1469491200000 | 918.48 |
1469577600000 | 921.62 |
1469664000000 | 921.74 |
1469750400000 | 918.68 |
1470009600000 | 928.5 |
1470096000000 | 923.98 |
1470182400000 | 911.68 |
1470268800000 | 917.25 |
1470355200000 | 929.32 |
1470614400000 | 940.13 |
1470700800000 | 943.31 |
1470787200000 | 944.59 |
1470873600000 | 948.49 |
1470960000000 | 946.95 |
1471219200000 | 954.48 |
1471305600000 | 954.21 |
1471392000000 | 949.06 |
1471478400000 | 961.03 |
1471564800000 | 955.43 |
1471824000000 | 950.43 |
1471910400000 | 955.82 |
1471996800000 | 947.21 |
1472083200000 | 949 |
1472169600000 | 951.06 |
1472428800000 | 948.23 |
1472515200000 | 953.39 |
1472601600000 | 950.03 |
1472688000000 | 945.14 |
1472774400000 | 954.36 |
1473033600000 | 967.39 |
1473120000000 | 982.2 |
1473206400000 | 986.97 |
1473292800000 | 989.89 |
1473379200000 | 970.6 |
1473638400000 | 943.66 |
1473724800000 | 943.37 |
1473811200000 | 941.71 |
1473897600000 | 946.06 |
1473984000000 | 944.95 |
1474243200000 | 958.56 |
1474329600000 | 960.13 |
1474416000000 | 965.16 |
1474502400000 | 980.95 |
1474588800000 | 977.51 |
1474848000000 | 964.41 |
1474934400000 | 972.19 |
1475020800000 | 973.29 |
1475107200000 | 975.31 |
1475193600000 | 965.57 |
1475452800000 | 975.48 |
1475539200000 | 980.3 |
1475625600000 | 979.1 |
1475712000000 | 985.3 |
1475798400000 | 983.58 |
1476057600000 | 985.76 |
1476144000000 | 968.49 |
1476230400000 | 966.42 |
1476316800000 | 951.55 |
1476403200000 | 961.45 |
1476662400000 | 960.18 |
1476748800000 | 974.55 |
1476835200000 | 979.96 |
1476921600000 | 980.76 |
1477008000000 | 976.66 |
1477267200000 | 984.23 |
1477353600000 | 983.99 |
1477440000000 | 975.4 |
1477526400000 | 970.83 |
1477612800000 | 970.51 |
1477872000000 | 973.07 |
1477958400000 | 970.59 |
1478044800000 | 955.99 |
1478131200000 | 950.41 |
1478217600000 | 945.23 |
1478476800000 | 962.48 |
1478563200000 | 968.77 |
1478649600000 | 940.58 |
1478736000000 | 939.95 |
1478822400000 | 907.22 |
1479081600000 | 896.25 |
1479168000000 | 896.29 |
1479254400000 | 903.58 |
1479340800000 | 902.05 |
1479427200000 | 900.01 |
1479686400000 | 903.43 |
1479772800000 | 916.64 |
1479859200000 | 914.47 |
1479945600000 | 908.58 |
1480032000000 | 912.61 |
1480291200000 | 920.22 |
1480377600000 | 913.17 |
1480464000000 | 922.94 |
1480550400000 | 919.49 |
1480636800000 | 910.8 |
1480896000000 | 910.27 |
1480982400000 | 918.96 |
1481068800000 | 923.67 |
1481155200000 | 939.77 |
1481241600000 | 939.92 |
1481500800000 | 935.88 |
1481587200000 | 937.94 |
1481673600000 | 937.51 |
1481760000000 | 923.92 |
1481846400000 | 922.19 |
1482105600000 | 915.76 |
1482192000000 | 916.68 |
1482278400000 | 916.47 |
1482364800000 | 908.05 |
1482451200000 | 908.3 |
1482796800000 | 911.81 |
1482883200000 | 916.94 |
1482969600000 | 924.45 |
1483056000000 | 930.01 |
1483315200000 | 929.29 |
1483401600000 | 937.76 |
1483488000000 | 935.71 |
1483574400000 | 943.67 |
1483660800000 | 944.93 |
1483920000000 | 942.06 |
1484006400000 | 950.02 |
1484092800000 | 953.56 |
1484179200000 | 964.32 |
1484265600000 | 960.84 |
1484524800000 | 951.61 |
1484611200000 | 958.64 |
1484697600000 | 961.3 |
1484784000000 | 958.88 |
1484870400000 | 955.8 |
1485129600000 | 964.64 |
1485216000000 | 970.32 |
1485302400000 | 974.12 |
1485388800000 | 980.89 |
1485475200000 | 982.9 |
1485734400000 | 980.97 |
1485820800000 | 976.28 |
1485907200000 | 982.09 |
1485993600000 | 984.96 |
1486080000000 | 988.61 |
1486339200000 | 994.6 |
1486425600000 | 989.89 |
1486512000000 | 988.35 |
1486598400000 | 992.89 |
1486684800000 | 996.38 |
1486944000000 | 999.84 |
1487030400000 | 1000.2 |
1487116800000 | 1011.47 |
1487203200000 | 1016.29 |
1487289600000 | 1010.55 |
1487548800000 | 1017.68 |
1487635200000 | 1021.9 |
1487721600000 | 1030.03 |
1487808000000 | 1031.09 |
1487894400000 | 1021.29 |
1488153600000 | 1018.11 |
1488240000000 | 1015.37 |
1488326400000 | 1015.35 |
1488412800000 | 1014.76 |
1488499200000 | 1007.88 |
1488758400000 | 1013.89 |
1488844800000 | 1016.64 |
1488931200000 | 1015.31 |
1489017600000 | 1001.07 |
1489104000000 | 1003.61 |
1489363200000 | 1018.3 |
1489449600000 | 1022.96 |
1489536000000 | 1025.64 |
1489622400000 | 1046.31 |
1489708800000 | 1051.69 |
1489968000000 | 1059.45 |
1490054400000 | 1065.75 |
1490140800000 | 1056.17 |
1490227200000 | 1054.43 |
1490313600000 | 1056.27 |
1490572800000 | 1056.35 |
1490659200000 | 1061.99 |
1490745600000 | 1065.94 |
1490832000000 | 1064.52 |
1490918400000 | 1052.33 |
1491177600000 | 1061.29 |
1491264000000 | 1061.45 |
1491350400000 | 1067.68 |
1491436800000 | 1058.63 |
1491523200000 | 1054.4 |
1491782400000 | 1048.63 |
1491868800000 | 1044.8 |
1491955200000 | 1046.2 |
1492041600000 | 1052.88 |
1492473600000 | 1045.84 |
1492560000000 | 1037.7 |
1492646400000 | 1041.72 |
1492732800000 | 1049.17 |
1492992000000 | 1061.48 |
1493078400000 | 1074.74 |
1493164800000 | 1078.04 |
1493251200000 | 1075.72 |
1493337600000 | 1073.73 |
1493596800000 | 1074.8699 |
1493683200000 | 1083.73 |
1493769600000 | 1083.24 |
1493856000000 | 1081.43 |
1493942400000 | 1077.35 |
1494201600000 | 1087.15 |
1494288000000 | 1091.3599 |
1494374400000 | 1093.66 |
1494460800000 | 1100.09 |
1494547200000 | 1101.91 |
1494806400000 | 1112.24 |
1494892800000 | 1114.64 |
1494979200000 | 1108.9 |
1495065600000 | 1083.41 |
1495152000000 | 1086.6199 |
1495411200000 | 1098.1 |
1495497600000 | 1096.77 |
1495584000000 | 1096.89 |
1495670400000 | 1109.27 |
1495756800000 | 1114.84 |
1496016000000 | 1114.24 |
1496102400000 | 1108.47 |
1496188800000 | 1102.4 |
1496275200000 | 1104.6099 |
1496361600000 | 1114.56 |
1496620800000 | 1116.28 |
1496707200000 | 1114.59 |
1496793600000 | 1112.3599 |
1496880000000 | 1111.9 |
1496966400000 | 1114.25 |
1497225600000 | 1099.4 |
1497312000000 | 1101.47 |
1497398400000 | 1106.6 |
1497484800000 | 1099.27 |
1497571200000 | 1101.28 |
1497830400000 | 1113.89 |
1497916800000 | 1114.47 |
1498003200000 | 1107.57 |
1498089600000 | 1112.88 |
1498176000000 | 1115.05 |
1498435200000 | 1129.63 |
1498521600000 | 1125.83 |
1498608000000 | 1114.63 |
1498694400000 | 1120.06 |
1498780800000 | 1115.14 |
1499040000000 | 1119.75 |
1499126400000 | 1111 |
1499212800000 | 1114.9 |
1499299200000 | 1112.06 |
1499385600000 | 1109.18 |
1499644800000 | 1118.48 |
1499731200000 | 1132.54 |
1499817600000 | 1145.04 |
1499904000000 | 1161.1099 |
1499990400000 | 1165.52 |
1500249600000 | 1169.76 |
1500336000000 | 1168.03 |
1500422400000 | 1174.72 |
1500508800000 | 1174.95 |
1500595200000 | 1175.93 |
1500854400000 | 1182.18 |
1500940800000 | 1178.03 |
1501027200000 | 1175.44 |
1501113600000 | 1184.3 |
1501200000000 | 1171.59 |
1501459200000 | 1177.53 |
1501545600000 | 1183.56 |
1501632000000 | 1188.45 |
1501718400000 | 1179.4 |
1501804800000 | 1179.34 |
1502064000000 | 1184.3599 |
1502150400000 | 1188.22 |
1502236800000 | 1172.79 |
1502323200000 | 1162.39 |
1502409600000 | 1147.6199 |
1502668800000 | 1158.28 |
1502755200000 | 1159.6099 |
1502841600000 | 1169.6199 |
1502928000000 | 1174.7 |
1503014400000 | 1167.71 |
1503273600000 | 1170.49 |
1503360000000 | 1180.32 |
1503446400000 | 1186.42 |
1503532800000 | 1193.56 |
1503619200000 | 1200.02 |
1503878400000 | 1198.17 |
1503964800000 | 1192.14 |
1504051200000 | 1199.3 |
1504137600000 | 1195.78 |
1504224000000 | 1199.48 |
1504483200000 | 1189.17 |
1504569600000 | 1194.65 |
1504656000000 | 1193.49 |
1504742400000 | 1199.89 |
1504828800000 | 1206.03 |
1505088000000 | 1213.68 |
1505174400000 | 1216.75 |
1505260800000 | 1211.68 |
1505347200000 | 1212.04 |
1505433600000 | 1214.32 |
1505692800000 | 1225.26 |
1505779200000 | 1221.79 |
1505865600000 | 1224.1199 |
1505952000000 | 1222.69 |
1506038400000 | 1213.85 |
1506297600000 | 1207.48 |
1506384000000 | 1193.72 |
1506470400000 | 1188.49 |
1506556800000 | 1181.95 |
1506643200000 | 1190.47 |
1506902400000 | 1193.3 |
1506988800000 | 1209 |
1507075200000 | 1214.26 |
1507161600000 | 1216.8 |
1507248000000 | 1214.34 |
1507507200000 | 1211.3699 |
1507593600000 | 1227.55 |
1507680000000 | 1238.76 |
1507766400000 | 1247.78 |
1507852800000 | 1249.49 |
1508112000000 | 1254.64 |
1508198400000 | 1249.98 |
1508284800000 | 1252.1 |
1508371200000 | 1241.28 |
1508457600000 | 1245.72 |
1508716800000 | 1245.34 |
1508803200000 | 1240.74 |
1508889600000 | 1244.68 |
1508976000000 | 1239.66 |
1509062400000 | 1247.39 |
1509321600000 | 1256 |
1509408000000 | 1257.14 |
1509494400000 | 1270.9 |
1509580800000 | 1266.94 |
1509667200000 | 1265.22 |
1509926400000 | 1264.1 |
1510012800000 | 1268.8 |
1510099200000 | 1267.41 |
1510185600000 | 1265.3599 |
1510272000000 | 1260.95 |
1510531200000 | 1253.29 |
1510617600000 | 1248.1099 |
1510704000000 | 1241.94 |
1510790400000 | 1258.2 |
1510876800000 | 1271.89 |
1511136000000 | 1267.83 |
1511222400000 | 1286.64 |
1511308800000 | 1291.88 |
1511395200000 | 1286.43 |
1511481600000 | 1293.13 |
1511740800000 | 1278.76 |
1511827200000 | 1279.18 |
1511913600000 | 1277.93 |
1512000000000 | 1247.19 |
1512086400000 | 1243.05 |
1512345600000 | 1253.24 |
1512432000000 | 1247.81 |
1512518400000 | 1227.1 |
1512604800000 | 1226.94 |
1512691200000 | 1238.43 |
1512950400000 | 1245.6099 |
1513036800000 | 1239.44 |
1513123200000 | 1242.49 |
1513209600000 | 1244.64 |
1513296000000 | 1241.27 |
1513555200000 | 1248.68 |
1513641600000 | 1247.8 |
1513728000000 | 1250.3 |
1513814400000 | 1250.59 |
1513900800000 | 1259.25 |
1514332800000 | 1258.18 |
1514419200000 | 1269.73 |
1514505600000 | 1276.69 |
1514851200000 | 1295.22 |
1514937600000 | 1303.55 |
1515024000000 | 1312.71 |
1515110400000 | 1319.01 |
1515369600000 | 1321.48 |
1515456000000 | 1318.41 |
1515542400000 | 1306.92 |
1515628800000 | 1307.3599 |
1515715200000 | 1321.44 |
1515974400000 | 1334.66 |
1516060800000 | 1344.6 |
1516147200000 | 1349.35 |
1516233600000 | 1364.6199 |
1516320000000 | 1374.05 |
1516579200000 | 1379.03 |
1516665600000 | 1393.32 |
1516752000000 | 1399.45 |
1516838400000 | 1407.35 |
1516924800000 | 1416.16 |
1517184000000 | 1416.22 |
1517270400000 | 1390.32 |
1517356800000 | 1399.32 |
1517443200000 | 1399.3599 |
1517529600000 | 1375.46 |
1517788800000 | 1354.21 |
1517875200000 | 1313.23 |
1517961600000 | 1304.3599 |
1518048000000 | 1296.68 |
1518134400000 | 1267.89 |
1518393600000 | 1281.81 |
1518480000000 | 1293.14 |
1518566400000 | 1315.77 |
1518652800000 | 1334.68 |
1518739200000 | 1334.64 |
1518998400000 | 1333.35 |
1519084800000 | 1321.66 |
1519171200000 | 1344.6099 |
1519257600000 | 1332.39 |
1519344000000 | 1348.5 |
1519603200000 | 1355.46 |
1519689600000 | 1348.21 |
1519776000000 | 1328.5 |
1519862400000 | 1323.75 |
1519948800000 | 1310.94 |
1520208000000 | 1306.2 |
1520294400000 | 1329.78 |
1520380800000 | 1327.66 |
1520467200000 | 1336.58 |
1520553600000 | 1349.82 |
1520812800000 | 1369.14 |
1520899200000 | 1379.7 |
1520985600000 | 1369.82 |
1521072000000 | 1360.4 |
1521158400000 | 1352.45 |
1521417600000 | 1345.79 |
1521504000000 | 1348.94 |
1521590400000 | 1351.8599 |
1521676800000 | 1346.58 |
1521763200000 | 1315.49 |
1522022400000 | 1323.99 |
1522108800000 | 1332.69 |
1522195200000 | 1306.57 |
1522281600000 | 1309.88 |
1522713600000 | 1311.71 |
1522800000000 | 1295.66 |
1522886400000 | 1312.13 |
1522972800000 | 1305.18 |
1523232000000 | 1300.8699 |
1523318400000 | 1310.52 |
1523404800000 | 1313.63 |
1523491200000 | 1318.35 |
1523577600000 | 1315.71 |
1523836800000 | 1306.55 |
1523923200000 | 1308.13 |
1524009600000 | 1323.1 |
1524096000000 | 1337.6 |
1524182400000 | 1314.66 |
1524441600000 | 1306.15 |
1524528000000 | 1301.7 |
1524614400000 | 1286.25 |
1524700800000 | 1292.57 |
1524787200000 | 1305.23 |
1525046400000 | 1317.18 |
1525132800000 | 1314.92 |
1525219200000 | 1301.85 |
1525305600000 | 1286.07 |
1525392000000 | 1284.04 |
1525651200000 | 1286.18 |
1525737600000 | 1291.3599 |
1525824000000 | 1287.69 |
1525910400000 | 1303.88 |
1525996800000 | 1313.6199 |
1526256000000 | 1316.57 |
1526342400000 | 1293.83 |
1526428800000 | 1299.66 |
1526515200000 | 1283.02 |
1526601600000 | 1275.58 |
1526860800000 | 1276.74 |
1526947200000 | 1281.6 |
1527033600000 | 1273.98 |
1527120000000 | 1277.6 |
1527206400000 | 1280.14 |
1527465600000 | 1277.3 |
1527552000000 | 1261.73 |
1527638400000 | 1245.84 |
1527724800000 | 1257.21 |
1527811200000 | 1268.72 |
1528070400000 | 1284.34 |
1528156800000 | 1280.06 |
1528243200000 | 1285.43 |
1528329600000 | 1287.19 |
1528416000000 | 1267.34 |
1528675200000 | 1270.81 |
1528761600000 | 1270.4 |
1528848000000 | 1269.81 |
1528934400000 | 1251.57 |
1529020800000 | 1239.41 |
1529280000000 | 1230.14 |
1529366400000 | 1212 |
1529452800000 | 1223.78 |
1529539200000 | 1211.06 |
1529625600000 | 1221.45 |
1529884800000 | 1211.07 |
1529971200000 | 1206.05 |
1530057600000 | 1198.75 |
1530144000000 | 1191.46 |
1530230400000 | 1217.93 |
1530489600000 | 1201.84 |
1530576000000 | 1204 |
1530662400000 | 1207.91 |
1530748800000 | 1207.34 |
1530835200000 | 1210.8699 |
1531094400000 | 1231.1 |
1531180800000 | 1236.98 |
1531267200000 | 1230.1099 |
1531353600000 | 1234.78 |
1531440000000 | 1244.63 |
1531699200000 | 1237.82 |
1531785600000 | 1238.35 |
1531872000000 | 1236.45 |
1531958400000 | 1231.98 |
1532044800000 | 1251.58 |
1532304000000 | 1251.29 |
1532390400000 | 1259.7 |
1532476800000 | 1266.15 |
1532563200000 | 1271.1099 |
1532649600000 | 1280.45 |
1532908800000 | 1279.68 |
1532995200000 | 1276.42 |
1533081600000 | 1278.13 |
1533168000000 | 1253.32 |
1533254400000 | 1264.03 |
1533513600000 | 1264.21 |
1533600000000 | 1271.72 |
1533686400000 | 1274.99 |
1533772800000 | 1272.85 |
1533859200000 | 1250.3 |
1534118400000 | 1230.6199 |
1534204800000 | 1237.03 |
1534291200000 | 1219.48 |
1534377600000 | 1212.96 |
1534464000000 | 1213.9 |
1534723200000 | 1225.54 |
1534809600000 | 1234.38 |
1534896000000 | 1243.02 |
1534982400000 | 1241.33 |
1535068800000 | 1245.28 |
1535328000000 | 1264.34 |
1535414400000 | 1268.9 |
1535500800000 | 1272.13 |
1535587200000 | 1262.82 |
1535673600000 | 1259.4 |
1535932800000 | 1249.53 |
1536019200000 | 1245.43 |
1536105600000 | 1229.88 |
1536192000000 | 1227.2 |
1536278400000 | 1231.26 |
1536537600000 | 1219.17 |
1536624000000 | 1206.73 |
1536710400000 | 1210.03 |
1536796800000 | 1217.3699 |
1536883200000 | 1234.1199 |
1537142400000 | 1221.38 |
1537228800000 | 1221.15 |
1537315200000 | 1230 |
1537401600000 | 1236.19 |
1537488000000 | 1250.01 |
1537747200000 | 1244.35 |
1537833600000 | 1244.67 |
1537920000000 | 1249.2 |
1538006400000 | 1256.46 |
1538092800000 | 1253.92 |
1538352000000 | 1255.9 |
1538438400000 | 1240.3699 |
1538524800000 | 1239.98 |
1538611200000 | 1206.46 |
1538697600000 | 1197.04 |
1538956800000 | 1198.02 |
1539043200000 | 1198.9 |
1539129600000 | 1194.1 |
1539216000000 | 1152.81 |
1539302400000 | 1183.67 |
1539561600000 | 1175.3 |
1539648000000 | 1190.28 |
1539734400000 | 1189.66 |
1539820800000 | 1173.29 |
1539907200000 | 1173.41 |
1540166400000 | 1182.96 |
1540252800000 | 1156.81 |
1540339200000 | 1153.01 |
1540425600000 | 1139.26 |
1540512000000 | 1131.3 |
1540771200000 | 1129.78 |
1540857600000 | 1129.49 |
1540944000000 | 1149.68 |
1541030400000 | 1160.44 |
1541116800000 | 1192.74 |
1541376000000 | 1187.1099 |
1541462400000 | 1186.95 |
1541548800000 | 1189.91 |
1541635200000 | 1187.3699 |
1541721600000 | 1168.16 |
1541980800000 | 1162.27 |
1542067200000 | 1156.49 |
1542153600000 | 1157.08 |
1542240000000 | 1166.98 |
1542326400000 | 1174.53 |
1542585600000 | 1176.53 |
1542672000000 | 1159.1 |
1542758400000 | 1153.3699 |
1542844800000 | 1155.59 |
1542931200000 | 1148 |
1543190400000 | 1156.07 |
1543276800000 | 1161.97 |
1543363200000 | 1179.77 |
1543449600000 | 1191.75 |
1543536000000 | 1182.08 |
1543795200000 | 1208.17 |
1543881600000 | 1202.34 |
1543968000000 | 1185.84 |
1544054400000 | 1158.49 |
1544140800000 | 1164.88 |
1544400000000 | 1138.66 |
1544486400000 | 1141.3 |
1544572800000 | 1157.6099 |
1544659200000 | 1161.57 |
1544745600000 | 1144.58 |
1545004800000 | 1146.34 |
1545091200000 | 1144.3 |
1545177600000 | 1152.6 |
1545264000000 | 1144.34 |
1545350400000 | 1140.93 |
1545609600000 | 1136.29 |
1545868800000 | 1133.1199 |
1545955200000 | 1147.9 |
1546214400000 | 1152.13 |
1546387200000 | 1141.28 |
1546473600000 | 1133.26 |
1546560000000 | 1144.27 |
1546819200000 | 1161.75 |
1546905600000 | 1157 |
1546992000000 | 1183.77 |
1547078400000 | 1185.54 |
1547164800000 | 1190.39 |
1547424000000 | 1179.05 |
1547510400000 | 1195.85 |
1547596800000 | 1198.19 |
1547683200000 | 1202.09 |
1547769600000 | 1211.3 |
1548028800000 | 1216.69 |
1548115200000 | 1210.34 |
1548201600000 | 1206.21 |
1548288000000 | 1217.1099 |
1548374400000 | 1232.99 |
1548633600000 | 1225.48 |
1548720000000 | 1227.79 |
1548806400000 | 1234.69 |
1548892800000 | 1247.8599 |
1548979200000 | 1247.15 |
1549238400000 | 1246.58 |
1549324800000 | 1248.25 |
1549411200000 | 1244.75 |
1549497600000 | 1238.78 |
1549584000000 | 1228.24 |
1549843200000 | 1229.82 |
1549929600000 | 1240.5 |
1550016000000 | 1238.54 |
1550102400000 | 1236.72 |
1550188800000 | 1227.32 |
1550448000000 | 1231.51 |
1550534400000 | 1228.92 |
1550620800000 | 1244.7 |
1550707200000 | 1247.27 |
1550793600000 | 1252.6199 |
1551052800000 | 1263.21 |
1551139200000 | 1257.27 |
1551225600000 | 1253.76 |
1551312000000 | 1241.27 |
1551398400000 | 1241.7 |
1551657600000 | 1238.75 |
1551744000000 | 1235.13 |
1551830400000 | 1237.26 |
1551916800000 | 1233.15 |
1552003200000 | 1217.49 |
1552262400000 | 1229.19 |
1552348800000 | 1246.69 |
1552435200000 | 1248.51 |
1552521600000 | 1246.68 |
1552608000000 | 1257.24 |
1552867200000 | 1267.95 |
1552953600000 | 1272.75 |
1553040000000 | 1272.04 |
1553126400000 | 1278.17 |
1553212800000 | 1268.3 |
1553472000000 | 1250.82 |
1553558400000 | 1256.05 |
1553644800000 | 1247.07 |
1553731200000 | 1248.96 |
1553817600000 | 1258.91 |
1554076800000 | 1275.48 |
1554163200000 | 1278.64 |
1554249600000 | 1290.1099 |
1554336000000 | 1288.9 |
1554422400000 | 1295 |
1554681600000 | 1297.8 |
1554768000000 | 1303.93 |
1554854400000 | 1304.78 |
1554940800000 | 1294.77 |
1555027200000 | 1295.02 |
1555286400000 | 1296.22 |
1555372800000 | 1308.32 |
1555459200000 | 1310.76 |
1555545600000 | 1306.48 |
1555977600000 | 1303.48 |
1556064000000 | 1296.69 |
1556150400000 | 1288.19 |
1556236800000 | 1289.15 |
1556496000000 | 1298.57 |
1556582400000 | 1293.39 |
1556668800000 | 1294.34 |
1556755200000 | 1292.8599 |
1556841600000 | 1298.34 |
1557100800000 | 1278.69 |
1557187200000 | 1272.8699 |
1557273600000 | 1263.52 |
1557360000000 | 1233.22 |
1557446400000 | 1238.06 |
1557705600000 | 1219.55 |
1557792000000 | 1220.8599 |
1557878400000 | 1220.08 |
1557964800000 | 1216.18 |
1558051200000 | 1204.66 |
1558310400000 | 1215.41 |
1558396800000 | 1220.8599 |
1558483200000 | 1222.74 |
1558569600000 | 1207.16 |
1558656000000 | 1210.71 |
1558915200000 | 1214.18 |
1559001600000 | 1212.67 |
1559088000000 | 1208.76 |
1559174400000 | 1223.24 |
1559260800000 | 1223.19 |
1559520000000 | 1243.56 |
1559606400000 | 1235.63 |
1559692800000 | 1237.26 |
1559779200000 | 1233.08 |
1559865600000 | 1237.79 |
1560124800000 | 1252.28 |
1560211200000 | 1264.78 |
1560297600000 | 1259.74 |
1560384000000 | 1251.79 |
1560470400000 | 1243.67 |
1560729600000 | 1238.3 |
1560816000000 | 1253 |
1560902400000 | 1273.09 |
1560988800000 | 1290.01 |
1561075200000 | 1289.27 |
1561334400000 | 1292.25 |
1561420800000 | 1286.17 |
1561507200000 | 1288.7 |
1561593600000 | 1296.98 |
1561680000000 | 1298.59 |
1561939200000 | 1316.03 |
1562025600000 | 1309.28 |
1562112000000 | 1300.76 |
1562198400000 | 1310.18 |
1562284800000 | 1302.4 |
1562544000000 | 1288.54 |
1562630400000 | 1284.27 |
1562716800000 | 1293.54 |
1562803200000 | 1305.6 |
1562889600000 | 1300.04 |
1563148800000 | 1309.79 |
1563235200000 | 1312.6099 |
1563321600000 | 1302.84 |
1563408000000 | 1302.97 |
1563494400000 | 1310.26 |
1563753600000 | 1307.72 |
1563840000000 | 1307.17 |
1563926400000 | 1303.95 |
1564012800000 | 1305.22 |
1564099200000 | 1298.7 |
1564358400000 | 1294.65 |
1564444800000 | 1292.2 |
1564531200000 | 1282.1 |
1564617600000 | 1268.24 |
1564704000000 | 1241.72 |
1564963200000 | 1206.51 |
1565049600000 | 1205.83 |
1565136000000 | 1203.58 |
1565222400000 | 1216.71 |
1565308800000 | 1217.59 |
1565568000000 | 1210.19 |
1565654400000 | 1198.99 |
1565740800000 | 1197.31 |
1565827200000 | 1196.49 |
1565913600000 | 1201.05 |
1566172800000 | 1201.74 |
1566259200000 | 1207.1099 |
1566345600000 | 1213.07 |
1566432000000 | 1202.91 |
1566518400000 | 1203.5 |
1566777600000 | 1189.17 |
1566864000000 | 1195.38 |
1566950400000 | 1196.99 |
1567036800000 | 1197.9 |
1567123200000 | 1218.75 |
1567382400000 | 1215.58 |
1567468800000 | 1199.5 |
1567555200000 | 1224.83 |
1567641600000 | 1241.38 |
1567728000000 | 1249.88 |
1567987200000 | 1256.53 |
1568073600000 | 1253.23 |
1568160000000 | 1266.25 |
1568246400000 | 1273.75 |
1568332800000 | 1278.41 |
1568592000000 | 1280.06 |
1568678400000 | 1267.52 |
1568764800000 | 1269.4 |
1568851200000 | 1265.49 |
1568937600000 | 1277.92 |
1569196800000 | 1280.4 |
1569283200000 | 1277.23 |
1569369600000 | 1269.69 |
1569456000000 | 1278.89 |
1569542400000 | 1273.58 |
1569801600000 | 1272.19 |
1569888000000 | 1271.51 |
1569974400000 | 1256.42 |
1570060800000 | 1257.3599 |
1570147200000 | 1261.6199 |
1570406400000 | 1259.59 |
1570492800000 | 1265.83 |
1570579200000 | 1267.32 |
1570665600000 | 1268.28 |
1570752000000 | 1286.06 |
1571011200000 | 1295.43 |
1571097600000 | 1297.34 |
1571184000000 | 1304.58 |
1571270400000 | 1309.55 |
1571356800000 | 1306.5 |
1571616000000 | 1311.83 |
1571702400000 | 1324.68 |
1571788800000 | 1322.95 |
1571875200000 | 1332.21 |
1571961600000 | 1327.56 |
1572220800000 | 1333.68 |
1572307200000 | 1339.35 |
1572393600000 | 1336.92 |
1572480000000 | 1336.76 |
1572566400000 | 1349.6099 |
1572825600000 | 1368.73 |
1572912000000 | 1375.85 |
1572998400000 | 1375.53 |
1573084800000 | 1379.67 |
1573171200000 | 1364.2 |
1573430400000 | 1347.52 |
1573516800000 | 1353.1 |
1573603200000 | 1338.67 |
1573689600000 | 1341.09 |
1573776000000 | 1351.38 |
1574035200000 | 1353.94 |
1574121600000 | 1359.54 |
1574208000000 | 1351.3699 |
1574294400000 | 1342.96 |
1574380800000 | 1346.76 |
1574640000000 | 1349.83 |
1574726400000 | 1343.8599 |
1574812800000 | 1349.6199 |
1574899200000 | 1343.56 |
1574985600000 | 1328.49 |
1575244800000 | 1330.79 |
1575331200000 | 1324.63 |
1575417600000 | 1327.14 |
1575504000000 | 1333.39 |
1575590400000 | 1342.57 |
1575849600000 | 1350.3599 |
1575936000000 | 1345.91 |
1576022400000 | 1356.35 |
1576108800000 | 1379.19 |
1576195200000 | 1403.46 |
1576454400000 | 1402.55 |
1576540800000 | 1429.42 |
1576627200000 | 1437.96 |
1576713600000 | 1434.31 |
1576800000000 | 1434.97 |
1577059200000 | 1436.06 |
1577145600000 | 1429.58 |
1577404800000 | 1443.97 |
1577664000000 | 1440.28 |
1577750400000 | 1435.09 |
1577923200000 | 1445.9 |
1578009600000 | 1443.47 |
1578268800000 | 1428.59 |
1578355200000 | 1428.42 |
1578441600000 | 1428.6 |
1578528000000 | 1451.94 |
1578614400000 | 1458.1 |
1578873600000 | 1467.72 |
1578960000000 | 1468.52 |
1579046400000 | 1455.09 |
1579132800000 | 1459.6099 |
1579219200000 | 1469.78 |
1579478400000 | 1468.82 |
1579564800000 | 1448.5 |
1579651200000 | 1456.06 |
1579737600000 | 1446.19 |
1579824000000 | 1446.27 |
1580083200000 | 1425.78 |
1580169600000 | 1421.71 |
1580256000000 | 1416.68 |
1580342400000 | 1376.27 |
1580428800000 | 1364.03 |
1580688000000 | 1356.83 |
1580774400000 | 1385.91 |
1580860800000 | 1394.69 |
1580947200000 | 1410.71 |
1581033600000 | 1394.94 |
1581292800000 | 1387.55 |
1581379200000 | 1404.94 |
1581465600000 | 1418.3599 |
1581552000000 | 1412.54 |
1581638400000 | 1413.29 |
1581897600000 | 1413.6099 |
1581984000000 | 1390.77 |
1582070400000 | 1404.9 |
1582156800000 | 1394.69 |
1582243200000 | 1380.57 |
1582502400000 | 1345.14 |
1582588800000 | 1346.42 |
1582675200000 | 1324.22 |
1582761600000 | 1303.19 |
1582848000000 | 1266.78 |
1583107200000 | 1278.92 |
1583193600000 | 1295.89 |
1583280000000 | 1305.76 |
1583366400000 | 1303.31 |
1583452800000 | 1262.8599 |
1583712000000 | 1181.33 |
1583798400000 | 1192.15 |
1583884800000 | 1171.84 |
1583971200000 | 1091.27 |
1584057600000 | 1109.59 |
1584316800000 | 1045.7 |
1584403200000 | 1020.88 |
1584489600000 | 965.01 |
1584576000000 | 938.65 |
1584662400000 | 993.8 |
1584921600000 | 924.88 |
1585008000000 | 988.31 |
1585094400000 | 1036.31 |
1585180800000 | 1055.48 |
1585267200000 | 1046.85 |
1585526400000 | 1025.78 |
1585612800000 | 1047.74 |
1585699200000 | 1016.59 |
1585785600000 | 1031.94 |
1585872000000 | 1024.6 |
1586131200000 | 1048.67 |
1586217600000 | 1081.24 |
1586304000000 | 1075.54 |
1586390400000 | 1093.38 |
1586822400000 | 1088.63 |
1586908800000 | 1069.08 |
1586995200000 | 1061 |
1587081600000 | 1096.55 |
1587340800000 | 1090.72 |
1587427200000 | 1061.54 |
1587513600000 | 1075.72 |
1587600000000 | 1087.71 |
1587686400000 | 1069.97 |
1587945600000 | 1090.74 |
1588032000000 | 1104.73 |
1588118400000 | 1130.49 |
1588204800000 | 1142.17 |
1588291200000 | 1136.8599 |
1588550400000 | 1095.02 |
1588636800000 | 1102.77 |
1588723200000 | 1106.54 |
1588809600000 | 1101.45 |
1588896000000 | 1119.8699 |
1589155200000 | 1120.8 |
1589241600000 | 1109.54 |
1589328000000 | 1111.45 |
1589414400000 | 1093.09 |
1589500800000 | 1092.23 |
1589760000000 | 1101.1099 |
1589846400000 | 1115.22 |
1589932800000 | 1128.96 |
1590019200000 | 1131.08 |
1590105600000 | 1108.1 |
1590364800000 | 1116.65 |
1590451200000 | 1129.65 |
1590537600000 | 1136.78 |
1590624000000 | 1143.44 |
1590710400000 | 1135.58 |
1590969600000 | 1164.77 |
1591056000000 | 1186.29 |
1591142400000 | 1220.14 |
1591228800000 | 1217.15 |
1591315200000 | 1238.8 |
1591574400000 | 1248.09 |
1591660800000 | 1247.41 |
1591747200000 | 1249.32 |
1591833600000 | 1223.6199 |
1591920000000 | 1206.77 |
1592179200000 | 1174.71 |
1592265600000 | 1205.97 |
1592352000000 | 1208.28 |
1592438400000 | 1210.57 |
1592524800000 | 1220.67 |
1592784000000 | 1219.64 |
1592870400000 | 1231.81 |
1592956800000 | 1232.65 |
1593043200000 | 1222.77 |
1593129600000 | 1221.51 |
1593388800000 | 1216.6099 |
1593475200000 | 1215.09 |
1593561600000 | 1226.82 |
1593648000000 | 1249.79 |
1593734400000 | 1258.8599 |
1593993600000 | 1291.6199 |
1594080000000 | 1284.72 |
1594166400000 | 1289.67 |
1594252800000 | 1291.77 |
1594339200000 | 1281.2 |
1594598400000 | 1285.98 |
1594684800000 | 1276.34 |
1594771200000 | 1286.6 |
1594857600000 | 1276.53 |
1594944000000 | 1287.26 |
1595203200000 | 1292 |
1595289600000 | 1321.01 |
1595376000000 | 1319.33 |
1595462400000 | 1316.09 |
1595548800000 | 1307.85 |
1595808000000 | 1334.8699 |
1595894400000 | 1346.31 |
1595980800000 | 1345.09 |
1596067200000 | 1338.5 |
1596153600000 | 1326.41 |
1596412800000 | 1308.67 |
1596499200000 | 1324.99 |
1596585600000 | 1334.79 |
1596672000000 | 1345.63 |
1596758400000 | 1329.51 |
1597017600000 | 1338.41 |
1597104000000 | 1347.13 |
1597190400000 | 1347.14 |
1597276800000 | 1349.6199 |
1597363200000 | 1343.91 |
1597622400000 | 1346.26 |
1597708800000 | 1346.06 |
1597795200000 | 1339.63 |
1597881600000 | 1301.94 |
1597968000000 | 1315.35 |
1598227200000 | 1327.81 |
1598313600000 | 1334.02 |
1598400000000 | 1338.59 |
1598486400000 | 1333.24 |
1598572800000 | 1335.4 |
1598832000000 | 1306.57 |
1598918400000 | 1326.24 |
1599004800000 | 1321.46 |
1599091200000 | 1324.97 |
1599177600000 | 1314.3599 |
1599436800000 | 1309.92 |
1599523200000 | 1315.89 |
1599609600000 | 1311.73 |
1599696000000 | 1319.48 |
1599782400000 | 1322.42 |
1600041600000 | 1336.38 |
1600128000000 | 1348.08 |
1600214400000 | 1355.45 |
1600300800000 | 1342.02 |
1600387200000 | 1342.05 |
1600646400000 | 1317.96 |
1600732800000 | 1307.21 |
1600819200000 | 1303.55 |
1600905600000 | 1277.1 |
1600992000000 | 1280.5 |
1601251200000 | 1288.55 |
1601337600000 | 1287.01 |
1601424000000 | 1294.43 |
1601510400000 | 1302.3 |
1601596800000 | 1298.98 |
1601856000000 | 1312.92 |
1601942400000 | 1328.14 |
1602028800000 | 1334.68 |
1602115200000 | 1348.35 |
1602201600000 | 1355.49 |
1602460800000 | 1370.18 |
1602547200000 | 1370.7 |
1602633600000 | 1370.35 |
1602720000000 | 1347.67 |
1602806400000 | 1350.88 |
1603065600000 | 1363.14 |
1603152000000 | 1367.1 |
1603238400000 | 1372.79 |
1603324800000 | 1372.44 |
1603411200000 | 1374.25 |
1603670400000 | 1367.01 |
1603756800000 | 1358.47 |
1603843200000 | 1332.1099 |
1603929600000 | 1322.85 |
1604016000000 | 1305.17 |
1604275200000 | 1313.47 |
1604361600000 | 1338.07 |
1604448000000 | 1350.73 |
1604534400000 | 1390.21 |
1604620800000 | 1408.69 |
1604880000000 | 1443.2 |
1604966400000 | 1448.38 |
1605052800000 | 1460.1199 |
1605139200000 | 1449.52 |
1605225600000 | 1450.23 |
1605484800000 | 1480.14 |
1605571200000 | 1489.16 |
1605657600000 | 1501.22 |
1605744000000 | 1485.63 |
1605830400000 | 1485.89 |
1606089600000 | 1507.23 |
1606176000000 | 1519.35 |
1606262400000 | 1516.65 |
1606348800000 | 1532.84 |
1606435200000 | 1533.1199 |
1606694400000 | 1507.31 |
1606780800000 | 1540.15 |
1606867200000 | 1556.29 |
1606953600000 | 1559.93 |
1607040000000 | 1587.15 |
1607299200000 | 1597.47 |
1607385600000 | 1587.85 |
1607472000000 | 1601.75 |
1607558400000 | 1599.31 |
1607644800000 | 1603 |
1607904000000 | 1594.46 |
1607990400000 | 1590.5 |
1608076800000 | 1601.77 |
1608163200000 | 1611.38 |
1608249600000 | 1602.32 |
1608508800000 | 1580.13 |
1608595200000 | 1573 |
1608681600000 | 1582.99 |
1608768000000 | 1603.95 |
1609113600000 | 1616.54 |
1609200000000 | 1630.76 |
1609286400000 | 1651.08 |
1609372800000 | 1655.22 |
1609718400000 | 1679.23 |
1609804800000 | 1688.03 |
1609891200000 | 1690.7 |
1609977600000 | 1705.88 |
1610064000000 | 1753.49 |
1610323200000 | 1765.1 |
1610409600000 | 1773.09 |
1610496000000 | 1786.64 |
1610582400000 | 1788.87 |
1610668800000 | 1767.9 |
1610928000000 | 1756.36 |
1611014400000 | 1781 |
1611100800000 | 1793.48 |
1611187200000 | 1804.91 |
1611273600000 | 1775.18 |
1611532800000 | 1784.44 |
1611619200000 | 1756 |
1611705600000 | 1737.5 |
1611792000000 | 1706.75 |
1611878400000 | 1675.65 |
1612137600000 | 1715.24 |
1612224000000 | 1749.7 |
1612310400000 | 1756.85 |
1612396800000 | 1747.14 |
1612483200000 | 1762.68 |
1612742400000 | 1765.51 |
1612828800000 | 1765.02 |
1612915200000 | 1772.97 |
1613001600000 | 1778.1 |
1613088000000 | 1782.69 |
1613347200000 | 1808.44 |
1613433600000 | 1812.48 |
1613520000000 | 1814.68 |
1613606400000 | 1795.45 |
1613692800000 | 1800.2 |
1613952000000 | 1771.29 |
1614038400000 | 1776.85 |
1614124800000 | 1763.77 |
1614211200000 | 1788.43 |
1614297600000 | 1715.43 |
1614556800000 | 1730.64 |
1614643200000 | 1741.98 |
1614729600000 | 1779.81 |
1614816000000 | 1754.02 |
1614902400000 | 1750.92 |
1615161600000 | 1729.24 |
1615248000000 | 1733.99 |
1615334400000 | 1738.43 |
1615420800000 | 1773.52 |
1615507200000 | 1772.66 |
1615766400000 | 1768.98 |
1615852800000 | 1774.06 |
1615939200000 | 1753.98 |
1616025600000 | 1757.94 |
1616112000000 | 1741.47 |
1616371200000 | 1743.83 |
1616457600000 | 1735.35 |
1616544000000 | 1714.12 |
1616630400000 | 1704.6 |
1616716800000 | 1729.06 |
1616976000000 | 1736.09 |
1617062400000 | 1744.96 |
1617148800000 | 1732.95 |
1617235200000 | 1746.7 |
1617667200000 | 1756.77 |
1617753600000 | 1755.5 |
1617840000000 | 1758.16 |
1617926400000 | 1740.62 |
1618185600000 | 1720.9 |
1618272000000 | 1734.1 |
1618358400000 | 1755.4 |
1618444800000 | 1762.5 |
1618531200000 | 1765.41 |
1618790400000 | 1754.27 |
1618876800000 | 1752.74 |
1618963200000 | 1731.49 |
1619049600000 | 1739.13 |
1619136000000 | 1749.06 |
1619395200000 | 1760.37 |
1619481600000 | 1765.88 |
1619568000000 | 1767.44 |
1619654400000 | 1772.43 |
1619740800000 | 1741.86 |
1620000000000 | 1726.21 |
1620086400000 | 1724.67 |
1620172800000 | 1730.67 |
1620259200000 | 1744.45 |
1620345600000 | 1765.08 |
1620604800000 | 1766.34 |
1620691200000 | 1734.58 |
1620777600000 | 1707.29 |
1620864000000 | 1687.56 |
1620950400000 | 1703.49 |
1621209600000 | 1706.82 |
1621296000000 | 1738.39 |
1621382400000 | 1724.06 |
1621468800000 | 1719.01 |
1621555200000 | 1739.07 |
1621814400000 | 1733.84 |
1621900800000 | 1752.49 |
1621987200000 | 1761.77 |
1622073600000 | 1762.04 |
1622160000000 | 1784.35 |
1622419200000 | 1801.46 |
1622505600000 | 1809.49 |
1622592000000 | 1810.39 |
1622678400000 | 1818.41 |
1622764800000 | 1814.62 |
1623024000000 | 1816.92 |
1623110400000 | 1812.48 |
1623196800000 | 1804.6 |
1623283200000 | 1815.37 |
1623369600000 | 1825.79 |
1623628800000 | 1828.72 |
1623715200000 | 1828.1 |
1623801600000 | 1827.9 |
1623888000000 | 1813.45 |
1623974400000 | 1808.69 |
1624233600000 | 1792.12 |
1624320000000 | 1790.63 |
1624406400000 | 1807.65 |
1624492800000 | 1811.97 |
1624579200000 | 1818.91 |
1624838400000 | 1810.88 |
1624924800000 | 1806.45 |
1625011200000 | 1810.35 |
1625097600000 | 1798.47 |
1625184000000 | 1795.11 |
1625443200000 | 1803.76 |
1625529600000 | 1799.41 |
1625616000000 | 1793.57 |
1625702400000 | 1768.08 |
1625788800000 | 1758.32 |
1626048000000 | 1771.18 |
1626134400000 | 1789.03 |
1626220800000 | 1790.37 |
1626307200000 | 1802.16 |
1626393600000 | 1788.33 |
1626652800000 | 1751.37 |
1626739200000 | 1744.51 |
1626825600000 | 1743.38 |
1626912000000 | 1768.74 |
1626998400000 | 1764.53 |
1627257600000 | 1749.49 |
1627344000000 | 1742.67 |
1627430400000 | 1750.35 |
1627516800000 | 1768.27 |
1627603200000 | 1747.56 |
1627862400000 | 1766.76 |
1627948800000 | 1779.07 |
1628035200000 | 1798.36 |
1628121600000 | 1802.43 |
1628208000000 | 1789.29 |
1628467200000 | 1788.31 |
1628553600000 | 1790.92 |
1628640000000 | 1784.06 |
1628726400000 | 1778.7 |
1628812800000 | 1772.51 |
1629072000000 | 1770.75 |
1629158400000 | 1757.09 |
1629244800000 | 1762.35 |
1629331200000 | 1726.7 |
1629417600000 | 1714.8 |
1629676800000 | 1738.9 |
1629763200000 | 1760.4 |
1629849600000 | 1765.98 |
1629936000000 | 1754.77 |
1630022400000 | 1772.2 |
1630281600000 | 1786.67 |
1630368000000 | 1808.13 |
1630454400000 | 1810.79 |
1630540800000 | 1808.77 |
1630627200000 | 1822.87 |
1630886400000 | 1833.04 |
1630972800000 | 1823.09 |
1631059200000 | 1798.58 |
1631145600000 | 1787.18 |
1631232000000 | 1795.96 |
1631491200000 | 1792.71 |
1631577600000 | 1791.89 |
1631664000000 | 1792.71 |
1631750400000 | 1781.8 |
1631836800000 | 1773.65 |
1632096000000 | 1748.49 |
1632182400000 | 1756.01 |
1632268800000 | 1756.08 |
1632355200000 | 1773.97 |
1632441600000 | 1777.67 |
1632700800000 | 1788.24 |
1632787200000 | 1765.08 |
1632873600000 | 1749.37 |
1632960000000 | 1749.18 |
1633046400000 | 1734.69 |
1633305600000 | 1731.47 |
1633392000000 | 1734 |
1633478400000 | 1716.16 |
1633564800000 | 1741.7 |
1633651200000 | 1746.06 |
1633910400000 | 1747.98 |
1633996800000 | 1726.71 |
1634083200000 | 1729.29 |
1634169600000 | 1745.32 |
1634256000000 | 1771.03 |
1634515200000 | 1763.72 |
1634601600000 | 1781.57 |
1634688000000 | 1782.18 |
1634774400000 | 1766 |
1634860800000 | 1767.1 |
1635120000000 | 1780.62 |
1635206400000 | 1792.97 |
1635292800000 | 1781.54 |
1635379200000 | 1768.61 |
1635465600000 | 1743.14 |
1635724800000 | 1751.5 |
1635811200000 | 1754.97 |
1635897600000 | 1741.55 |
1635984000000 | 1746.34 |
1636070400000 | 1748.56 |
1636329600000 | 1763.74 |
1636416000000 | 1770.66 |
1636502400000 | 1760.18 |
1636588800000 | 1758.63 |
1636675200000 | 1764.19 |
1636934400000 | 1772.93 |
1637020800000 | 1766.15 |
1637107200000 | 1761.63 |
1637193600000 | 1752.5 |
1637280000000 | 1749.82 |
1637539200000 | 1744.42 |
1637625600000 | 1740.55 |
1637712000000 | 1736.62 |
1637798400000 | 1736.43 |
1637884800000 | 1690.98 |
1638144000000 | 1695.98 |
1638230400000 | 1688.37 |
1638316800000 | 1724.79 |
1638403200000 | 1754.52 |
1638489600000 | 1739.08 |
1638748800000 | 1728.21 |
1638835200000 | 1747.62 |
1638921600000 | 1756.1 |
1639008000000 | 1765.17 |
1639094400000 | 1751.85 |
1639353600000 | 1733.78 |
1639440000000 | 1727.14 |
1639526400000 | 1720.39 |
1639612800000 | 1740.46 |
1639699200000 | 1732.92 |
1639958400000 | 1702.42 |
1640044800000 | 1717.79 |
1640131200000 | 1731.07 |
1640217600000 | 1741.55 |
1640304000000 | 1748.65 |
1640563200000 | 1753.97 |
1640649600000 | 1769.58 |
1640736000000 | 1762.09 |
1640822400000 | 1762.74 |
1640908800000 | 1765.26 |
1641168000000 | 1777.83 |
1641254400000 | 1793.96 |
1641340800000 | 1786.25 |
1641427200000 | 1764.66 |
1641513600000 | 1779.34 |
1641772800000 | 1785.35 |
1641859200000 | 1804.8 |
1641945600000 | 1824.81 |
1642032000000 | 1818.64 |
1642118400000 | 1809.84 |
1642377600000 | 1809.65 |
1642464000000 | 1783.25 |
1642550400000 | 1777.27 |
1642636800000 | 1783.79 |
1642723200000 | 1764.35 |
1642982400000 | 1736.83 |
1643068800000 | 1720.56 |
1643155200000 | 1721.02 |
1643241600000 | 1707.02 |
1643328000000 | 1709.76 |
1643587200000 | 1725.46 |
1643673600000 | 1736.92 |
1643760000000 | 1739.93 |
1643846400000 | 1733.69 |
1643932800000 | 1745.94 |
1644192000000 | 1739.84 |
1644278400000 | 1748.5 |
1644364800000 | 1768.3 |
1644451200000 | 1787.82 |
1644537600000 | 1770.98 |
1644796800000 | 1735.82 |
1644883200000 | 1747.21 |
1644969600000 | 1769.8 |
1645056000000 | 1758.73 |
1645142400000 | 1749.53 |
1645401600000 | 1731.03 |
1645488000000 | 1714.54 |
1645574400000 | 1710.53 |
1645660800000 | 1598.8 |
1645747200000 | 1643.13 |
1646006400000 | 1628.47 |
1646092800000 | 1628.56 |
1646179200000 | 1612.89 |
1646265600000 | 1628.42 |
1646352000000 | 1585.71 |
1646611200000 | 1523.02 |
1646697600000 | 1517.18 |
1646784000000 | 1537.06 |
1646870400000 | 1570.93 |
1646956800000 | 1555.53 |
1647216000000 | 1554.39 |
1647302400000 | 1529.43 |
1647388800000 | 1562.7 |
1647475200000 | 1618.55 |
1647561600000 | 1542.6 |
1647820800000 | 1534.09 |
1647907200000 | 1541.48 |
1647993600000 | 1545.99 |
1648080000000 | 1545.08 |
1648166400000 | 1541.69 |
1648425600000 | 1531.93 |
1648512000000 | 1545.57 |
1648598400000 | 1568.78 |
1648684800000 | 1565.19 |
1648771200000 | 1567.91 |
1649030400000 | 1588.79 |
1649116800000 | 1578.93 |
1649203200000 | 1555.2 |
1649289600000 | 1534.3 |
1649376000000 | 1534.91 |
1649635200000 | 1516.35 |
1649721600000 | 1505.71 |
1649808000000 | 1520.59 |
1649894400000 | 1516.71 |
1650326400000 | 1479.6199 |
1650412800000 | 1488.75 |
1650499200000 | 1493.8699 |
1650585600000 | 1470.03 |
1650844800000 | 1435.94 |
1650931200000 | 1437.84 |
1651017600000 | 1419.8 |
1651104000000 | 1433.1 |
1651190400000 | 1448.07 |
1651449600000 | 1440.83 |
1651536000000 | 1437.66 |
1651622400000 | 1434.02 |
1651708800000 | 1432.67 |
1651795200000 | 1400.34 |
1652054400000 | 1375.93 |
1652140800000 | 1373.97 |
1652227200000 | 1380.9 |
1652313600000 | 1352.48 |
1652400000000 | 1368.99 |
1652659200000 | 1373.59 |
1652745600000 | 1401.85 |
1652832000000 | 1407.67 |
1652918400000 | 1385.28 |
1653004800000 | 1417.09 |
1653264000000 | 1423.57 |
1653350400000 | 1406.74 |
1653436800000 | 1408.79 |
1653523200000 | 1410.58 |
1653609600000 | 1438.72 |
1653868800000 | 1465.38 |
1653955200000 | 1473.41 |
1654041600000 | 1465.73 |
1654128000000 | 1457.23 |
1654214400000 | 1460.1099 |
1654473600000 | 1462.45 |
1654560000000 | 1435.71 |
1654646400000 | 1439.77 |
1654732800000 | 1435.24 |
1654819200000 | 1407.93 |
1655078400000 | 1362.78 |
1655164800000 | 1356.99 |
1655251200000 | 1350.89 |
1655337600000 | 1343.88 |
1655424000000 | 1331.51 |
1655683200000 | 1331.08 |
1655769600000 | 1349.52 |
1655856000000 | 1321.76 |
1655942400000 | 1315.65 |
1656028800000 | 1330.08 |
1656288000000 | 1355.63 |
1656374400000 | 1357.96 |
1656460800000 | 1337.74 |
1656547200000 | 1323.29 |
1656633600000 | 1305.46 |
1656892800000 | 1306.03 |
1656979200000 | 1306.24 |
1657065600000 | 1294.93 |
1657152000000 | 1322.15 |
1657238400000 | 1328.96 |
1657497600000 | 1311.8699 |
1657584000000 | 1290.8 |
1657670400000 | 1293.82 |
1657756800000 | 1282.34 |
1657843200000 | 1294.02 |
1658102400000 | 1317.34 |
1658188800000 | 1315.64 |
1658275200000 | 1323.06 |
1658361600000 | 1332.92 |
1658448000000 | 1333.95 |
1658707200000 | 1333.14 |
1658793600000 | 1333.02 |
1658880000000 | 1337.18 |
1658966400000 | 1355.42 |
1659052800000 | 1365.32 |
1659312000000 | 1366.89 |
1659398400000 | 1355.27 |
1659484800000 | 1356.18 |
1659571200000 | 1361.54 |
1659657600000 | 1379.41 |
1659916800000 | 1382.69 |
1660003200000 | 1384.09 |
1660089600000 | 1377.5 |
1660176000000 | 1397.8 |
1660262400000 | 1405.6199 |
1660521600000 | 1405.05 |
1660608000000 | 1409.34 |
1660694400000 | 1409.79 |
1660780800000 | 1400.69 |
1660867200000 | 1387.1099 |
1661126400000 | 1368.89 |
1661212800000 | 1363.79 |
1661299200000 | 1359.88 |
1661385600000 | 1371.67 |
1661472000000 | 1371.92 |
1661731200000 | 1344.32 |
1661817600000 | 1352.69 |
1661904000000 | 1356.23 |
1661990400000 | 1331.1199 |
1662076800000 | 1323.05 |
1662336000000 | 1323.04 |
1662422400000 | 1319.14 |
1662508800000 | 1304.49 |
1662595200000 | 1313.05 |
1662681600000 | 1328.02 |
1662940800000 | 1337.85 |
1663027200000 | 1348.93 |
1663113600000 | 1324.1099 |
1663200000000 | 1317.57 |
1663286400000 | 1289.45 |
1663545600000 | 1292.52 |
1663632000000 | 1301.4 |
1663718400000 | 1288.73 |
1663804800000 | 1270.34 |
1663891200000 | 1250.22 |
1664150400000 | 1223.72 |
1664236800000 | 1224.09 |
1664323200000 | 1199.54 |
1664409600000 | 1192.46 |
1664496000000 | 1205.08 |
1664755200000 | 1205.98 |
1664841600000 | 1233.02 |
1664928000000 | 1252.22 |
1665014400000 | 1257.6099 |
1665100800000 | 1241.24 |
1665360000000 | 1233.69 |
1665446400000 | 1204.13 |
1665532800000 | 1205.68 |
1665619200000 | 1193.74 |
1665705600000 | 1209.41 |
1665964800000 | 1212.24 |
1666051200000 | 1225.6199 |
1666137600000 | 1214.82 |
1666224000000 | 1216.38 |
1666310400000 | 1220.34 |
1666569600000 | 1212.9 |
1666656000000 | 1207.02 |
1666742400000 | 1214.6 |
1666828800000 | 1226.79 |
1666915200000 | 1212.1199 |
1667174400000 | 1224.58 |
1667260800000 | 1244.07 |
1667347200000 | 1243.56 |
1667433600000 | 1230.69 |
1667520000000 | 1248.24 |
1667779200000 | 1262.52 |
1667865600000 | 1272.17 |
1667952000000 | 1281.72 |
1668038400000 | 1261.43 |
1668124800000 | 1334.52 |
1668384000000 | 1331.38 |
1668470400000 | 1351.95 |
1668556800000 | 1349.26 |
1668643200000 | 1331.56 |
1668729600000 | 1332.21 |
1668988800000 | 1317.1099 |
1669075200000 | 1320.74 |
1669161600000 | 1324.98 |
1669248000000 | 1352.02 |
1669334400000 | 1350.38 |
1669593600000 | 1333.76 |
1669680000000 | 1353.27 |
1669766400000 | 1378 |
1669852800000 | 1389.3 |
1669939200000 | 1373.31 |
1670198400000 | 1372.8599 |
1670284800000 | 1351.32 |
1670371200000 | 1339.1199 |
1670457600000 | 1342.72 |
1670544000000 | 1352.44 |
1670803200000 | 1336.17 |
1670889600000 | 1338.59 |
1670976000000 | 1350.31 |
1671062400000 | 1330.32 |
1671148800000 | 1323.27 |
1671408000000 | 1325.38 |
1671494400000 | 1322.73 |
1671580800000 | 1320.8 |
1671667200000 | 1334.4 |
1671753600000 | 1320.9 |
1672099200000 | 1326.76 |
1672185600000 | 1323.07 |
1672272000000 | 1318.55 |
1672358400000 | 1315.93 |
1672617600000 | 1318.74 |
1672704000000 | 1319.5 |
1672790400000 | 1326.81 |
1672876800000 | 1331.4 |
1672963200000 | 1340.3699 |
1673222400000 | 1377.33 |
1673308800000 | 1378.3699 |
1673395200000 | 1387.39 |
1673481600000 | 1393.16 |
1673568000000 | 1406.68 |
1673827200000 | 1405.98 |
1673913600000 | 1405.46 |
1674000000000 | 1411.21 |
1674086400000 | 1408.84 |
1674172800000 | 1415.19 |
1674432000000 | 1417.55 |
1674518400000 | 1419.4 |
1674604800000 | 1425.6 |
1674691200000 | 1438.34 |
1674777600000 | 1431.63 |
1675036800000 | 1440.72 |
1675123200000 | 1419.89 |
1675209600000 | 1434.22 |
1675296000000 | 1444.25 |
1675382400000 | 1443.22 |
1675641600000 | 1404.57 |
1675728000000 | 1405.4 |
1675814400000 | 1424.44 |
1675900800000 | 1425.02 |
1675987200000 | 1419.77 |
1676246400000 | 1411.85 |
1676332800000 | 1423.71 |
1676419200000 | 1408.23 |
1676505600000 | 1420.16 |
1676592000000 | 1403.53 |
1676851200000 | 1406.34 |
1676937600000 | 1400.51 |
1677024000000 | 1378.33 |
1677110400000 | 1390.49 |
1677196800000 | 1370.73 |
1677456000000 | 1362.98 |
1677542400000 | 1360.1099 |
1677628800000 | 1382.13 |
1677715200000 | 1375.74 |
1677801600000 | 1389.08 |
1678060800000 | 1402.39 |
1678147200000 | 1398.3699 |
1678233600000 | 1386.78 |
1678320000000 | 1376.49 |
1678406400000 | 1354.28 |
1678665600000 | 1359.39 |
1678752000000 | 1339.07 |
1678838400000 | 1340.27 |
1678924800000 | 1337.57 |
1679011200000 | 1353.35 |
1679270400000 | 1342.21 |
1679356800000 | 1350.92 |
1679443200000 | 1367.23 |
1679529600000 | 1380.57 |
1679616000000 | 1373.8599 |
1679875200000 | 1364.84 |
1679961600000 | 1374.88 |
1680048000000 | 1382.92 |
1680134400000 | 1388.76 |
1680220800000 | 1399.27 |
1680480000000 | 1393.4 |
1680566400000 | 1393.09 |
1680652800000 | 1399.5 |
1680739200000 | 1389.71 |
1681171200000 | 1415.28 |
1681257600000 | 1417.02 |
1681344000000 | 1422.18 |
1681430400000 | 1426.52 |
1681689600000 | 1420.55 |
1681776000000 | 1415.22 |
1681862400000 | 1402.1099 |
1681948800000 | 1402.1099 |
1682035200000 | 1397.07 |
1682294400000 | 1394.19 |
1682380800000 | 1381.02 |
1682467200000 | 1380.92 |
1682553600000 | 1392.59 |
1682640000000 | 1402.18 |
1682899200000 | 1403.1199 |
1682985600000 | 1398.02 |
1683072000000 | 1394.13 |
1683158400000 | 1408.31 |
1683244800000 | 1411.64 |
1683504000000 | 1427.92 |
1683590400000 | 1423.19 |
1683676800000 | 1418.67 |
1683763200000 | 1412.8599 |
1683849600000 | 1405.23 |
1684108800000 | 1412.93 |
1684195200000 | 1414.78 |
1684281600000 | 1413.15 |
1684368000000 | 1423.04 |
1684454400000 | 1431.04 |
1684713600000 | 1432.19 |
1684800000000 | 1428.89 |
1684886400000 | 1420.1099 |
1684972800000 | 1419.15 |
1685059200000 | 1440.3599 |
1685318400000 | 1445.19 |
1685404800000 | 1444.24 |
1685491200000 | 1426.92 |
1685577600000 | 1429.2 |
1685664000000 | 1452.95 |
1685923200000 | 1453 |
1686009600000 | 1455.66 |
1686096000000 | 1463.38 |
1686182400000 | 1460.24 |
1686268800000 | 1474.3699 |
1686528000000 | 1476.48 |
1686614400000 | 1496.76 |
1686700800000 | 1497.46 |
1686787200000 | 1496.43 |
1686873600000 | 1504.14 |
1687132800000 | 1497.9 |
1687219200000 | 1490.3699 |
1687305600000 | 1486.52 |
1687392000000 | 1482.04 |
1687478400000 | 1471.1099 |
1687737600000 | 1468.01 |
1687824000000 | 1476.82 |
1687910400000 | 1475.31 |
1687996800000 | 1471.97 |
1688083200000 | 1477.32 |
1688342400000 | 1501.43 |
1688428800000 | 1502.77 |
1688515200000 | 1490.47 |
1688601600000 | 1470.6199 |
1688688000000 | 1459.7 |
1688947200000 | 1458.71 |
1689033600000 | 1477.8599 |
1689120000000 | 1488.6 |
1689206400000 | 1503.88 |
1689292800000 | 1522.1 |
1689552000000 | 1523.55 |
1689638400000 | 1522.25 |
1689724800000 | 1517.83 |
1689811200000 | 1507.53 |
1689897600000 | 1490.19 |
1690156800000 | 1486.26 |
1690243200000 | 1501.57 |
1690329600000 | 1502.25 |
1690416000000 | 1505.63 |
1690502400000 | 1505.5 |
1690761600000 | 1508.69 |
1690848000000 | 1507.91 |
1690934400000 | 1475.55 |
1691020800000 | 1464.9 |
1691107200000 | 1464.44 |
1691366400000 | 1465.35 |
1691452800000 | 1448.08 |
1691539200000 | 1458.06 |
1691625600000 | 1454.9 |
1691712000000 | 1438.46 |
1691971200000 | 1423.41 |
1692057600000 | 1419.63 |
1692144000000 | 1414.23 |
1692230400000 | 1404.51 |
1692316800000 | 1399.66 |
1692576000000 | 1393.94 |
1692662400000 | 1405.35 |
1692748800000 | 1414.81 |
1692835200000 | 1427.49 |
1692921600000 | 1410.67 |
1693180800000 | 1417.1099 |
1693267200000 | 1427.51 |
1693353600000 | 1428.92 |
1693440000000 | 1419.9 |
1693526400000 | 1432.21 |
1693785600000 | 1442.84 |
1693872000000 | 1431.83 |
1693958400000 | 1428.41 |
1694044800000 | 1422.47 |
1694131200000 | 1420.55 |
1694390400000 | 1427.95 |
1694476800000 | 1434.76 |
1694563200000 | 1436.16 |
1694649600000 | 1449.1099 |
1694736000000 | 1454.6199 |
1694995200000 | 1438.22 |
1695081600000 | 1435.42 |
1695168000000 | 1429.69 |
1695254400000 | 1405.71 |
1695340800000 | 1407.75 |
1695600000000 | 1399.24 |
1695686400000 | 1380.77 |
1695772800000 | 1381.89 |
1695859200000 | 1379.57 |
1695945600000 | 1384.9 |
1696204800000 | 1387.5 |
1696291200000 | 1369.95 |
1696377600000 | 1355.74 |
1696464000000 | 1363.27 |
1696550400000 | 1369.1199 |
1696809600000 | 1366.38 |
1696896000000 | 1377.3599 |
1696982400000 | 1399.22 |
1697068800000 | 1409.59 |
1697155200000 | 1397.1 |
1697414400000 | 1389.6099 |
1697500800000 | 1399.5 |
1697587200000 | 1388.24 |
1697673600000 | 1372.58 |
1697760000000 | 1367.64 |
1698019200000 | 1354.96 |
1698105600000 | 1360.3 |
1698192000000 | 1352.44 |
1698278400000 | 1331.8699 |
1698364800000 | 1343.57 |
1698624000000 | 1346.56 |
1698710400000 | 1335.35 |
1698796800000 | 1339.51 |
1698883200000 | 1368.5 |
1698969600000 | 1389.99 |
1699228800000 | 1419.39 |
1699315200000 | 1406.68 |
1699401600000 | 1398.33 |
1699488000000 | 1398.4 |
1699574400000 | 1389.23 |
1699833600000 | 1393.49 |
1699920000000 | 1406.82 |
1700006400000 | 1442.42 |
1700092800000 | 1443.24 |
1700179200000 | 1438.24 |
1700438400000 | 1448.39 |
1700524800000 | 1455.28 |
1700611200000 | 1450.02 |
1700697600000 | 1453.1 |
1700784000000 | 1443.1099 |
1701043200000 | 1436.53 |
1701129600000 | 1448.6099 |
1701216000000 | 1453.14 |
1701302400000 | 1455.84 |
1701388800000 | 1451.13 |
1701648000000 | 1457.67 |
1701734400000 | 1446.5 |
1701820800000 | 1451.43 |
1701907200000 | 1444.44 |
1701993600000 | 1461.64 |
1702252800000 | 1457.8699 |
1702339200000 | 1458.83 |
1702425600000 | 1454.22 |
1702512000000 | 1488.2 |
1702598400000 | 1505.27 |
1702857600000 | 1501.4 |
1702944000000 | 1503.68 |
1703030400000 | 1503.95 |
1703116800000 | 1505.6199 |
1703203200000 | 1508.72 |
1703635200000 | 1537.1199 |
1703721600000 | 1549.6099 |
1703808000000 | 1548.88 |
1704153600000 | 1534.41 |
1704240000000 | 1508.35 |
1704326400000 | 1510.08 |
1704412800000 | 1512.58 |
1704672000000 | 1504.3599 |
1704758400000 | 1495.68 |
1704844800000 | 1489.41 |
1704931200000 | 1496.35 |
1705017600000 | 1504.41 |
1705276800000 | 1506.34 |
1705363200000 | 1484.78 |
1705449600000 | 1448.69 |
1705536000000 | 1454.33 |
1705622400000 | 1479.95 |
1705881600000 | 1475.27 |
1705968000000 | 1475.6 |
1706054400000 | 1483.16 |
1706140800000 | 1488.7 |
1706227200000 | 1489.3 |
1706486400000 | 1503.44 |
1706572800000 | 1496.21 |
1706659200000 | 1487.9 |
1706745600000 | 1493.77 |
1706832000000 | 1509.18 |
1707091200000 | 1500.23 |
1707177600000 | 1517.21 |
1707264000000 | 1517.6099 |
1707350400000 | 1507.8699 |
1707436800000 | 1507.79 |
1707696000000 | 1506.25 |
1707782400000 | 1511.3599 |
1707868800000 | 1507.33 |
1707955200000 | 1523.67 |
1708041600000 | 1527.88 |
1708300800000 | 1529.83 |
1708387200000 | 1533.2 |
1708473600000 | 1530.92 |
1708560000000 | 1546.02 |
1708646400000 | 1545.15 |
1708905600000 | 1541.42 |
1708992000000 | 1543.98 |
1709078400000 | 1536.14 |
1709164800000 | 1533.18 |
1709251200000 | 1538.43 |
1709510400000 | 1558.8599 |
1709596800000 | 1548.92 |
1709683200000 | 1557.69 |
1709769600000 | 1566.51 |
1709856000000 | 1580.49 |
1710115200000 | 1570.68 |
1710201600000 | 1587.31 |
1710288000000 | 1588.19 |
1710374400000 | 1586.69 |
1710460800000 | 1562.94 |
1710720000000 | 1568.92 |
1710806400000 | 1554.96 |
1710892800000 | 1564.21 |
1710979200000 | 1594.95 |
1711065600000 | 1582.48 |
1711324800000 | 1578.74 |
1711411200000 | 1586.6 |
1711497600000 | 1591.7 |
1711584000000 | 1593.81 |
1712016000000 | 1609.21 |
1712102400000 | 1594.77 |
1712188800000 | 1608.82 |
1712275200000 | 1602.88 |
1712534400000 | 1609.98 |
1712620800000 | 1618.17 |
1712707200000 | 1618.66 |
1712793600000 | 1614.59 |
1712880000000 | 1593.76 |
1713139200000 | 1572.7 |
1713225600000 | 1536.14 |
1713312000000 | 1540.81 |
1713398400000 | 1550.44 |
1713484800000 | 1526.5 |
1713744000000 | 1529.55 |
1713830400000 | 1534.32 |
1713916800000 | 1563.32 |
1714003200000 | 1551.69 |
1714089600000 | 1563.73 |
1714348800000 | 1582.1 |
1714435200000 | 1572.96 |
1714521600000 | 1573.04 |
1714608000000 | 1576.3699 |
1714694400000 | 1585.84 |
1714953600000 | 1593.74 |
1715040000000 | 1608.09 |
1715126400000 | 1603.84 |
1715212800000 | 1590 |
1715299200000 | 1603.52 |
1715558400000 | 1610.74 |
1715644800000 | 1614.5 |
1715731200000 | 1617.6199 |
1715817600000 | 1645.49 |
1715904000000 | 1640.65 |
1716163200000 | 1643.53 |
1716249600000 | 1633.98 |
1716336000000 | 1642.48 |
1716422400000 | 1651.63 |
1716508800000 | 1640.4 |
1716768000000 | 1655.55 |
1716854400000 | 1654.24 |
1716940800000 | 1624.32 |
1717027200000 | 1599.35 |
1717113600000 | 1586.85 |
1717372800000 | 1619.94 |
1717459200000 | 1584.09 |
1717545600000 | 1610.48 |
1717632000000 | 1629.3599 |
1717718400000 | 1631.91 |
1717977600000 | 1620.34 |
1718064000000 | 1616.53 |
1718150400000 | 1623.9 |
1718236800000 | 1641.82 |
1718323200000 | 1646.41 |
1718582400000 | 1643.15 |
1718668800000 | 1664.67 |
1718755200000 | 1695.22 |
1718841600000 | 1706.14 |
1718928000000 | 1691.21 |
1719187200000 | 1681.61 |
1719273600000 | 1691.51 |
1719360000000 | 1699.92 |
1719446400000 | 1701.09 |
1719532800000 | 1711.11 |
1719792000000 | 1715.42 |
1719878400000 | 1707 |
1719964800000 | 1719.72 |
1720051200000 | 1743.81 |
1720137600000 | 1745.73 |
1720396800000 | 1761.94 |
1720483200000 | 1770.15 |
1720569600000 | 1769.93 |
1720656000000 | 1786.7 |
1720742400000 | 1775.39 |
1721001600000 | 1772.05 |
1721088000000 | 1767.84 |
1721174400000 | 1752.38 |
1721260800000 | 1740.56 |
1721347200000 | 1717.86 |
1721606400000 | 1696.91 |
1721692800000 | 1708.26 |
1721779200000 | 1698.4 |
1721865600000 | 1684.45 |
1721952000000 | 1674.56 |
1722211200000 | 1682.05 |
1722297600000 | 1674.75 |
1722384000000 | 1690.16 |
1722470400000 | 1699.26 |
1722556800000 | 1646.8599 |
1722816000000 | 1560.69 |
1722902400000 | 1589.21 |
1722988800000 | 1622.17 |
1723075200000 | 1608.32 |
1723161600000 | 1644.1099 |
1723420800000 | 1658.67 |
1723507200000 | 1659.84 |
1723593600000 | 1677.99 |
1723680000000 | 1679.27 |
1723766400000 | 1713.54 |
1724025600000 | 1723.46 |
1724112000000 | 1730.29 |
1724198400000 | 1719.39 |
1724284800000 | 1715.42 |
1724371200000 | 1715.76 |
1724630400000 | 1722.6 |
1724716800000 | 1717.66 |
1724803200000 | 1723.18 |
1724889600000 | 1709.75 |
1724976000000 | 1711.73 |
1725235200000 | 1708.24 |
1725321600000 | 1692.59 |
1725408000000 | 1659.54 |
1725494400000 | 1660.68 |
1725580800000 | 1657.6199 |
1725840000000 | 1641.78 |
1725926400000 | 1638.3 |
1726012800000 | 1633.47 |
1726099200000 | 1667.76 |
1726185600000 | 1672.89 |
1726444800000 | 1680.02 |
1726531200000 | 1684.85 |
1726617600000 | 1678.98 |
1726704000000 | 1687.75 |
1726790400000 | 1698.1 |
1727049600000 | 1704.76 |
1727136000000 | 1727.63 |
1727222400000 | 1739.51 |
1727308800000 | 1769.24 |
1727395200000 | 1767.03 |
1727654400000 | 1728.96 |
1727740800000 | 1731.1 |
1727827200000 | 1742.43 |
1727913600000 | 1723.27 |
1728000000000 | 1723.09 |
1728259200000 | 1733.11 |
1728345600000 | 1707.41 |
1728432000000 | 1701.05 |
1728518400000 | 1711.9 |
1728604800000 | 1719.25 |
1728864000000 | 1733.28 |
1728950400000 | 1734.03 |
1729036800000 | 1720.11 |
1729123200000 | 1714.25 |
1729209600000 | 1732.26 |
1729468800000 | 1728.99 |
1729555200000 | 1716.92 |
1729641600000 | 1719.98 |
1729728000000 | 1709.56 |
1729814400000 | 1712.21 |
1730073600000 | 1714.65 |
1730160000000 | 1710.05 |
1730246400000 | 1699.85 |
1730332800000 | 1690.48 |
1730419200000 | 1689.87 |
1730678400000 | 1700.92 |
1730764800000 | 1706.54 |
1730851200000 | 1700.91 |
1730937600000 | 1707.7 |
1731024000000 | 1703.69 |
1731283200000 | 1685.44 |
1731369600000 | 1652.64 |
1731456000000 | 1633.56 |
1731542400000 | 1623.65 |
1731628800000 | 1632.17 |
1731888000000 | 1640.29 |
1731974400000 | 1646.48 |
1732060800000 | 1643.79 |
1732147200000 | 1630.91 |
1732233600000 | 1648.85 |
1732492800000 | 1664.56 |
1732579200000 | 1658.48 |
1732665600000 | 1645.82 |
1732752000000 | 1629.35 |
1732838400000 | 1628.75 |
STOXX Emerging Markets 50 | STOXX Emerging Markets 1500 | |
---|---|---|
2017 | 37.958290606268 | 34.492711787733 |
2018 | -9.9011175870931 | -12.810959236708 |
2019 | 24.987887771366 | 16.705299244181 |
2020 | 15.466772244406 | 12.01882782338 |
2021 | 6.7012837874537 | 10.45636519977 |
2022 | -25.709224005715 | -18.675222023331 |
2023 | 18.002443231738 | 19.69618823398 |
2024 | 5.6710021107912 | 8.3206150563408 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0149413004 | EDE5P | EDE5P INDEX | .EDE5P |
Gross Return EUR | CH0149412964 | EDE5GR | EDE5GR INDEX | .EDE5GR |
Net Return EUR | CH0149412980 | EDE5R | EDE5R INDEX | .EDE5R |
Net Return USD | CH0149412998 | EDE5V | EDE5V INDEX | .EDE5V |
Gross Return USD | CH0149412972 | EDE5GV | EDE5GV INDEX | .EDE5GV |
Price USD | CH0149413012 | EDE5L | EDE5L INDEX | .EDE5L |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 10.736% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 8.035% |
HDFC Bank Ltd | Banks | India | 7.642% |
Reliance Industries Ltd | Energy | India | 4.950% |
ICICI Bank Ltd | Banks | India | 4.823% |
Infosys Ltd | Technology | India | 3.905% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 3.468% |
Hon Hai Precision Industry Co | Technology | Taiwan | 3.440% |
SK HYNIX INC | Technology | South Korea | 2.932% |
MediaTek Inc | Technology | Taiwan | 2.914% |
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.