Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Equal Weight Decrement 5%
Index Description
The EURO iSTOXX 50 Equal Weight Decrement 5% Index replicates the return on an investment in the EURO STOXX 50® Equal Weight Gross Return Index with a constant dividend markdown. On a daily basis, 5% of the performance of the EURO STOXX 50 Equal Weight Gross Return index is subtracted according to the corresponding day-to-day year fraction.
Key facts
- Due to the percentage of performance being subtracted, the index underperforms the EURO STOXX 50 Equal Weight Gross Return index which includes a gross dividend investment.
- The Decrement index may perform better than the EURO STOXX 50 Equal Weight Price index that does not consider dividend investments if the overall gross dividend yield of the base index is greater than the value being subtracted.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Equal Weight Decrement 5% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
EURO STOXX 50 Equal Weight | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Equal Weight Decrement 5% | -1.9 | 4.2 | 6.7 | 13.0 | 11.1 | N/A | N/A | 6.8 | 4.2 | 2.1 |
EURO STOXX 50 Equal Weight | -1.5 | 9.1 | 12.2 | 31.3 | 42.7 | N/A | N/A | 12.4 | 9.6 | 7.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Equal Weight Decrement 5% | N/A | N/A | 12.5 | 17.6 | 21.1 | N/A | N/A | 0.2 | 0.1 | 0.0 |
EURO STOXX 50 Equal Weight | N/A | N/A | 12.5 | 17.6 | 21.1 | N/A | N/A | 0.6 | 0.4 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Equal Weight Decrement 5% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Equal Weight Decrement 5% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -27.8 | -26.9 | -26.3 | -27.0 | -27.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX 50 Equal Weight Decrement 5%
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 | ||
EURO iSTOXX 50 Equal Weight Decrement 5% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
EURO STOXX 50 Equal Weight | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
EURO iSTOXX 50 Equal Weight Decrement 5% | |
---|---|
978048000000 | 1000 |
978393600000 | 987.99 |
978480000000 | 985.73 |
978566400000 | 1000.17 |
978652800000 | 996.24 |
978912000000 | 993.18 |
978998400000 | 985.98 |
979084800000 | 978.31 |
979171200000 | 992.57 |
979257600000 | 999.31 |
979516800000 | 1000.9 |
979603200000 | 989.71 |
979689600000 | 1007.52 |
979776000000 | 1001.56 |
979862400000 | 994.98 |
980121600000 | 1003.21 |
980208000000 | 1005.26 |
980294400000 | 1005.71 |
980380800000 | 1007.64 |
980467200000 | 1004.86 |
980726400000 | 1005.19 |
980812800000 | 1004.75 |
980899200000 | 1011.94 |
980985600000 | 1001.17 |
981072000000 | 990.12 |
981331200000 | 990.77 |
981417600000 | 996.33 |
981504000000 | 984.86 |
981590400000 | 989.26 |
981676800000 | 977.94 |
981936000000 | 986.8 |
982022400000 | 987.32 |
982108800000 | 975.96 |
982195200000 | 982.54 |
982281600000 | 967.47 |
982540800000 | 968.03 |
982627200000 | 961.73 |
982713600000 | 950.05 |
982800000000 | 937.2 |
982886400000 | 919.03 |
983145600000 | 933.13 |
983232000000 | 936.58 |
983318400000 | 934.61 |
983404800000 | 925.85 |
983491200000 | 925.72 |
983750400000 | 932.87 |
983836800000 | 943.42 |
983923200000 | 946.67 |
984009600000 | 939.84 |
984096000000 | 932.76 |
984355200000 | 912.63 |
984441600000 | 902.99 |
984528000000 | 885.85 |
984614400000 | 895.5 |
984700800000 | 875.24 |
984960000000 | 869.44 |
985046400000 | 884.9 |
985132800000 | 866.76 |
985219200000 | 828.06 |
985305600000 | 851.86 |
985564800000 | 880.89 |
985651200000 | 901.93 |
985737600000 | 888.21 |
985824000000 | 892.38 |
985910400000 | 898.07 |
986169600000 | 899.87 |
986256000000 | 869.03 |
986342400000 | 876.03 |
986428800000 | 894.98 |
986515200000 | 891.63 |
986774400000 | 905.39 |
986860800000 | 922.81 |
986947200000 | 924.1 |
987033600000 | 925.64 |
987465600000 | 917.85 |
987552000000 | 944.59 |
987638400000 | 938.74 |
987724800000 | 929.68 |
987984000000 | 919.58 |
988070400000 | 927.28 |
988156800000 | 925.43 |
988243200000 | 933.49 |
988329600000 | 946.48 |
988588800000 | 955.02 |
988761600000 | 949.8 |
988848000000 | 931.66 |
988934400000 | 933.49 |
989193600000 | 935.95 |
989280000000 | 935.63 |
989366400000 | 930.02 |
989452800000 | 950.92 |
989539200000 | 946.46 |
989798400000 | 936.59 |
989884800000 | 940.04 |
989971200000 | 940.23 |
990057600000 | 947.58 |
990144000000 | 955.03 |
990403200000 | 956.17 |
990489600000 | 961.58 |
990576000000 | 953.67 |
990662400000 | 960.04 |
990748800000 | 948.15 |
991008000000 | 951.01 |
991094400000 | 943.4 |
991180800000 | 932.68 |
991267200000 | 935.62 |
991353600000 | 930.98 |
991612800000 | 933.4 |
991699200000 | 943.94 |
991785600000 | 938.81 |
991872000000 | 934.53 |
991958400000 | 935.21 |
992217600000 | 931.41 |
992304000000 | 914.62 |
992390400000 | 923.05 |
992476800000 | 914.5 |
992563200000 | 904.27 |
992822400000 | 893.52 |
992908800000 | 895.71 |
992995200000 | 889.96 |
993081600000 | 889.66 |
993168000000 | 894.97 |
993427200000 | 898.17 |
993513600000 | 884.58 |
993600000000 | 881.82 |
993686400000 | 896.16 |
993772800000 | 910.18 |
994032000000 | 921.68 |
994118400000 | 910.92 |
994204800000 | 905.78 |
994291200000 | 900.7 |
994377600000 | 877.62 |
994636800000 | 879.41 |
994723200000 | 871.12 |
994809600000 | 861.39 |
994896000000 | 866.28 |
994982400000 | 872.01 |
995241600000 | 868.2 |
995328000000 | 864.99 |
995414400000 | 848.97 |
995500800000 | 863.04 |
995587200000 | 852.22 |
995846400000 | 856.45 |
995932800000 | 846.22 |
996019200000 | 830.36 |
996105600000 | 839.96 |
996192000000 | 853.83 |
996451200000 | 865.96 |
996537600000 | 874.49 |
996624000000 | 874.84 |
996710400000 | 869.79 |
996796800000 | 862.24 |
997056000000 | 866.46 |
997142400000 | 866.03 |
997228800000 | 851.78 |
997315200000 | 836.06 |
997401600000 | 825.66 |
997660800000 | 832.78 |
997747200000 | 842.33 |
997833600000 | 836.38 |
997920000000 | 826.81 |
998006400000 | 809.47 |
998265600000 | 812.51 |
998352000000 | 816.13 |
998438400000 | 816.2 |
998524800000 | 820.18 |
998611200000 | 835.06 |
998870400000 | 836.65 |
998956800000 | 824.42 |
999043200000 | 826.38 |
999129600000 | 806.77 |
999216000000 | 804.14 |
999475200000 | 793.88 |
999561600000 | 802.49 |
999648000000 | 781.26 |
999734400000 | 763.41 |
999820800000 | 746.04 |
1000080000000 | 740.66 |
1000166400000 | 686.52 |
1000252800000 | 697.47 |
1000339200000 | 705.31 |
1000425600000 | 661.4 |
1000684800000 | 681.34 |
1000771200000 | 675.59 |
1000857600000 | 659.99 |
1000944000000 | 629.64 |
1001030400000 | 611.85 |
1001289600000 | 654.53 |
1001376000000 | 662.76 |
1001462400000 | 675.28 |
1001548800000 | 685.79 |
1001635200000 | 705.64 |
1001894400000 | 687.72 |
1001980800000 | 697.87 |
1002067200000 | 700.51 |
1002153600000 | 726.95 |
1002240000000 | 715.89 |
1002499200000 | 716.66 |
1002585600000 | 715.68 |
1002672000000 | 739.24 |
1002758400000 | 746.23 |
1002844800000 | 742.72 |
1003104000000 | 719.35 |
1003190400000 | 733.23 |
1003276800000 | 747.84 |
1003363200000 | 736.28 |
1003449600000 | 724.04 |
1003708800000 | 739.43 |
1003795200000 | 761.17 |
1003881600000 | 770.12 |
1003968000000 | 750.92 |
1004054400000 | 768.27 |
1004313600000 | 748.97 |
1004400000000 | 724.55 |
1004486400000 | 737.53 |
1004572800000 | 745.15 |
1004659200000 | 743.41 |
1004918400000 | 766.33 |
1005004800000 | 762.95 |
1005091200000 | 774.64 |
1005177600000 | 792.5 |
1005264000000 | 778.54 |
1005523200000 | 757.75 |
1005609600000 | 787.32 |
1005696000000 | 789.67 |
1005782400000 | 793.96 |
1005868800000 | 801.53 |
1006128000000 | 817.56 |
1006214400000 | 804.55 |
1006300800000 | 799.95 |
1006387200000 | 806.29 |
1006473600000 | 806.71 |
1006732800000 | 802.01 |
1006819200000 | 786.94 |
1006905600000 | 776.25 |
1006992000000 | 775.78 |
1007078400000 | 781.92 |
1007337600000 | 777.26 |
1007424000000 | 785.07 |
1007510400000 | 813.14 |
1007596800000 | 817.07 |
1007683200000 | 809.85 |
1007942400000 | 794.26 |
1008028800000 | 797.21 |
1008115200000 | 785.49 |
1008201600000 | 768.17 |
1008288000000 | 759.37 |
1008547200000 | 783.68 |
1008633600000 | 778.91 |
1008720000000 | 773.78 |
1008806400000 | 765.06 |
1008892800000 | 779.4 |
1009152000000 | 778.91 |
1009411200000 | 795.44 |
1009497600000 | 800.02 |
1009929600000 | 792.68 |
1010016000000 | 806.86 |
1010102400000 | 804.62 |
1010361600000 | 791.41 |
1010448000000 | 787.57 |
1010534400000 | 788.16 |
1010620800000 | 776.66 |
1010707200000 | 781.47 |
1010966400000 | 761.18 |
1011052800000 | 770.6 |
1011139200000 | 757.41 |
1011225600000 | 770.67 |
1011312000000 | 768.44 |
1011571200000 | 762.35 |
1011657600000 | 765.35 |
1011744000000 | 770.68 |
1011830400000 | 779.53 |
1011916800000 | 778.04 |
1012176000000 | 784.26 |
1012262400000 | 773.98 |
1012348800000 | 764.41 |
1012435200000 | 771.7 |
1012521600000 | 772.25 |
1012780800000 | 758.99 |
1012867200000 | 743.95 |
1012953600000 | 732.3 |
1013040000000 | 738.54 |
1013126400000 | 736.84 |
1013385600000 | 745.98 |
1013472000000 | 741.18 |
1013558400000 | 746.89 |
1013644800000 | 756.15 |
1013731200000 | 744.67 |
1013990400000 | 740.66 |
1014076800000 | 723.24 |
1014163200000 | 723.08 |
1014249600000 | 731.85 |
1014336000000 | 722.89 |
1014595200000 | 734.86 |
1014681600000 | 740.17 |
1014768000000 | 754.52 |
1014854400000 | 762.04 |
1014940800000 | 767.78 |
1015200000000 | 787.35 |
1015286400000 | 784.03 |
1015372800000 | 787.1 |
1015459200000 | 789.29 |
1015545600000 | 795.08 |
1015804800000 | 789.69 |
1015891200000 | 782.35 |
1015977600000 | 778.99 |
1016064000000 | 782.29 |
1016150400000 | 791.95 |
1016409600000 | 796.99 |
1016496000000 | 801.34 |
1016582400000 | 792.46 |
1016668800000 | 789.78 |
1016755200000 | 793.79 |
1017014400000 | 788.14 |
1017100800000 | 793.36 |
1017187200000 | 790.1 |
1017273600000 | 800.11 |
1017705600000 | 792.1 |
1017792000000 | 794.1 |
1017878400000 | 783.73 |
1017964800000 | 779.88 |
1018224000000 | 765.24 |
1018310400000 | 768.65 |
1018396800000 | 779.49 |
1018483200000 | 766.25 |
1018569600000 | 771.19 |
1018828800000 | 777.41 |
1018915200000 | 794.36 |
1019001600000 | 794.68 |
1019088000000 | 789.38 |
1019174400000 | 792.73 |
1019433600000 | 784.66 |
1019520000000 | 783.44 |
1019606400000 | 778.94 |
1019692800000 | 765.7 |
1019779200000 | 762.67 |
1020038400000 | 759.04 |
1020124800000 | 764.67 |
1020297600000 | 755.99 |
1020384000000 | 746.61 |
1020643200000 | 745.05 |
1020729600000 | 738.33 |
1020816000000 | 755.58 |
1020902400000 | 751.28 |
1020988800000 | 738.93 |
1021248000000 | 749.89 |
1021334400000 | 761.59 |
1021420800000 | 765.58 |
1021507200000 | 761.76 |
1021593600000 | 759.35 |
1021852800000 | 752.63 |
1021939200000 | 751.74 |
1022025600000 | 741.96 |
1022112000000 | 743.88 |
1022198400000 | 746.25 |
1022457600000 | 751.08 |
1022544000000 | 746.08 |
1022630400000 | 745.94 |
1022716800000 | 730.94 |
1022803200000 | 733.92 |
1023062400000 | 726.66 |
1023148800000 | 702.29 |
1023235200000 | 702.81 |
1023321600000 | 706.1 |
1023408000000 | 693.32 |
1023667200000 | 692.48 |
1023753600000 | 704.6 |
1023840000000 | 686.44 |
1023926400000 | 677.83 |
1024012800000 | 657.86 |
1024272000000 | 686.23 |
1024358400000 | 686.01 |
1024444800000 | 672.02 |
1024531200000 | 656.94 |
1024617600000 | 652.74 |
1024876800000 | 629.67 |
1024963200000 | 645.4 |
1025049600000 | 631.09 |
1025136000000 | 639.58 |
1025222400000 | 665.71 |
1025481600000 | 668.66 |
1025568000000 | 639.17 |
1025654400000 | 620.9 |
1025740800000 | 638.39 |
1025827200000 | 671.38 |
1026086400000 | 667.68 |
1026172800000 | 659.49 |
1026259200000 | 634.29 |
1026345600000 | 613.65 |
1026432000000 | 615.19 |
1026691200000 | 577.64 |
1026777600000 | 580.57 |
1026864000000 | 603.03 |
1026950400000 | 613.97 |
1027036800000 | 579.95 |
1027296000000 | 549.43 |
1027382400000 | 528.3 |
1027468800000 | 524.07 |
1027555200000 | 539.17 |
1027641600000 | 541.6 |
1027900800000 | 581.55 |
1027987200000 | 575.13 |
1028073600000 | 571.23 |
1028160000000 | 545.44 |
1028246400000 | 542.72 |
1028505600000 | 519.48 |
1028592000000 | 550.16 |
1028678400000 | 544.35 |
1028764800000 | 572.5 |
1028851200000 | 585.12 |
1029110400000 | 568.83 |
1029196800000 | 574.59 |
1029283200000 | 551.21 |
1029369600000 | 568.14 |
1029456000000 | 574.69 |
1029715200000 | 599.76 |
1029801600000 | 589.4 |
1029888000000 | 597.67 |
1029974400000 | 613.78 |
1030060800000 | 602.06 |
1030320000000 | 592.01 |
1030406400000 | 611.22 |
1030492800000 | 582.78 |
1030579200000 | 569.16 |
1030665600000 | 575.89 |
1030924800000 | 559.83 |
1031011200000 | 533.77 |
1031097600000 | 539.63 |
1031184000000 | 532.08 |
1031270400000 | 553.33 |
1031529600000 | 540.67 |
1031616000000 | 556.93 |
1031702400000 | 572.62 |
1031788800000 | 545.85 |
1031875200000 | 532.15 |
1032134400000 | 528.57 |
1032220800000 | 523.53 |
1032307200000 | 499.75 |
1032393600000 | 487.02 |
1032480000000 | 483.07 |
1032739200000 | 459.55 |
1032825600000 | 451.73 |
1032912000000 | 464.5 |
1032998400000 | 491.14 |
1033084800000 | 482.67 |
1033344000000 | 451.82 |
1033430400000 | 463.31 |
1033516800000 | 483.38 |
1033603200000 | 472.85 |
1033689600000 | 455.96 |
1033948800000 | 451.11 |
1034035200000 | 443.47 |
1034121600000 | 439.77 |
1034208000000 | 459 |
1034294400000 | 486.06 |
1034553600000 | 478.68 |
1034640000000 | 516.96 |
1034726400000 | 510.19 |
1034812800000 | 530.14 |
1034899200000 | 528.7 |
1035158400000 | 534.44 |
1035244800000 | 523.73 |
1035331200000 | 496.79 |
1035417600000 | 510.54 |
1035504000000 | 508.52 |
1035763200000 | 522.03 |
1035849600000 | 495.58 |
1035936000000 | 517.23 |
1036022400000 | 526.01 |
1036108800000 | 519.6 |
1036368000000 | 545.36 |
1036454400000 | 552.29 |
1036540800000 | 545.92 |
1036627200000 | 521.91 |
1036713600000 | 513.27 |
1036972800000 | 508.56 |
1037059200000 | 513.61 |
1037145600000 | 508.32 |
1037232000000 | 529.24 |
1037318400000 | 531.42 |
1037577600000 | 539.46 |
1037664000000 | 533.57 |
1037750400000 | 533.45 |
1037836800000 | 557.55 |
1037923200000 | 563.01 |
1038182400000 | 562.87 |
1038268800000 | 545.31 |
1038355200000 | 566.83 |
1038441600000 | 572.52 |
1038528000000 | 570.28 |
1038787200000 | 573.63 |
1038873600000 | 555.56 |
1038960000000 | 552.23 |
1039046400000 | 542.51 |
1039132800000 | 544.42 |
1039392000000 | 526.16 |
1039478400000 | 533.09 |
1039564800000 | 541.7 |
1039651200000 | 528.71 |
1039737600000 | 518.5 |
1039996800000 | 539.85 |
1040083200000 | 532 |
1040169600000 | 518.92 |
1040256000000 | 511.03 |
1040342400000 | 519.93 |
1040601600000 | 521.64 |
1040947200000 | 501.04 |
1041206400000 | 505.51 |
1041465600000 | 536.78 |
1041552000000 | 533.33 |
1041811200000 | 538.96 |
1041897600000 | 533.13 |
1041984000000 | 521.98 |
1042070400000 | 531.12 |
1042156800000 | 532.39 |
1042416000000 | 536.29 |
1042502400000 | 540.89 |
1042588800000 | 534.47 |
1042675200000 | 533.92 |
1042761600000 | 514.86 |
1043020800000 | 507.78 |
1043107200000 | 501.62 |
1043193600000 | 491.11 |
1043280000000 | 490.14 |
1043366400000 | 484.04 |
1043625600000 | 466.23 |
1043712000000 | 466.12 |
1043798400000 | 471.14 |
1043884800000 | 481.99 |
1043971200000 | 487.22 |
1044230400000 | 491.54 |
1044316800000 | 470.53 |
1044403200000 | 480.48 |
1044489600000 | 469.72 |
1044576000000 | 461.26 |
1044835200000 | 458.32 |
1044921600000 | 472.44 |
1045008000000 | 462.19 |
1045094400000 | 460.18 |
1045180800000 | 476.38 |
1045440000000 | 485.61 |
1045526400000 | 493.51 |
1045612800000 | 477.33 |
1045699200000 | 469.03 |
1045785600000 | 474.73 |
1046044800000 | 459.36 |
1046131200000 | 440.27 |
1046217600000 | 434.67 |
1046304000000 | 446.42 |
1046390400000 | 454.82 |
1046649600000 | 453.72 |
1046736000000 | 441.95 |
1046822400000 | 439.89 |
1046908800000 | 430.55 |
1046995200000 | 420.55 |
1047254400000 | 406.27 |
1047340800000 | 405.57 |
1047427200000 | 385.79 |
1047513600000 | 412.82 |
1047600000000 | 436.54 |
1047859200000 | 452.15 |
1047945600000 | 452.73 |
1048032000000 | 458.7 |
1048118400000 | 451.5 |
1048204800000 | 471.5 |
1048464000000 | 444.54 |
1048550400000 | 458.04 |
1048636800000 | 454.98 |
1048723200000 | 446.39 |
1048809600000 | 444.79 |
1049068800000 | 423.24 |
1049155200000 | 427.99 |
1049241600000 | 449.47 |
1049328000000 | 454.1 |
1049414400000 | 463.3 |
1049673600000 | 485.39 |
1049760000000 | 479.21 |
1049846400000 | 478.23 |
1049932800000 | 468.23 |
1050019200000 | 473.63 |
1050278400000 | 479.1 |
1050364800000 | 490.06 |
1050451200000 | 485.77 |
1050537600000 | 491.5 |
1050969600000 | 496.52 |
1051056000000 | 502.76 |
1051142400000 | 491.99 |
1051228800000 | 484.8 |
1051488000000 | 501.47 |
1051574400000 | 498.9 |
1051660800000 | 501.35 |
1051747200000 | 501.29 |
1051833600000 | 505.06 |
1052092800000 | 512.36 |
1052179200000 | 521.3 |
1052265600000 | 512.47 |
1052352000000 | 496.4 |
1052438400000 | 504.35 |
1052697600000 | 505.21 |
1052784000000 | 501.49 |
1052870400000 | 502.15 |
1052956800000 | 510.93 |
1053043200000 | 515.47 |
1053302400000 | 491.32 |
1053388800000 | 492.81 |
1053475200000 | 488.14 |
1053561600000 | 495.99 |
1053648000000 | 491.18 |
1053907200000 | 490.13 |
1053993600000 | 493.51 |
1054080000000 | 503.2 |
1054166400000 | 505.05 |
1054252800000 | 510.98 |
1054512000000 | 522.85 |
1054598400000 | 518.64 |
1054684800000 | 526.27 |
1054771200000 | 521.85 |
1054857600000 | 534.79 |
1055116800000 | 527.43 |
1055203200000 | 533.61 |
1055289600000 | 544.11 |
1055376000000 | 550.69 |
1055462400000 | 539.94 |
1055721600000 | 553.02 |
1055808000000 | 556.94 |
1055894400000 | 559.92 |
1055980800000 | 550.89 |
1056067200000 | 555.04 |
1056326400000 | 539.68 |
1056412800000 | 538.69 |
1056499200000 | 540.05 |
1056585600000 | 540.55 |
1056672000000 | 541.42 |
1056931200000 | 534.1 |
1057017600000 | 523.14 |
1057104000000 | 535.48 |
1057190400000 | 536.34 |
1057276800000 | 533.18 |
1057536000000 | 550.84 |
1057622400000 | 552.38 |
1057708800000 | 546.8 |
1057795200000 | 539.47 |
1057881600000 | 547.55 |
1058140800000 | 557.63 |
1058227200000 | 555.59 |
1058313600000 | 551.84 |
1058400000000 | 544.02 |
1058486400000 | 547.3 |
1058745600000 | 538.29 |
1058832000000 | 541.12 |
1058918400000 | 538.82 |
1059004800000 | 550.98 |
1059091200000 | 543.74 |
1059350400000 | 553.53 |
1059436800000 | 551.12 |
1059523200000 | 554.74 |
1059609600000 | 562.98 |
1059696000000 | 555.44 |
1059955200000 | 549.18 |
1060041600000 | 554.67 |
1060128000000 | 543.64 |
1060214400000 | 542.09 |
1060300800000 | 545.98 |
1060560000000 | 548.8 |
1060646400000 | 552.99 |
1060732800000 | 553.28 |
1060819200000 | 562.94 |
1060905600000 | 565.94 |
1061164800000 | 571.27 |
1061251200000 | 573.07 |
1061337600000 | 569.89 |
1061424000000 | 574.36 |
1061510400000 | 577.03 |
1061769600000 | 570.42 |
1061856000000 | 564.17 |
1061942400000 | 569.31 |
1062028800000 | 571.89 |
1062115200000 | 567.47 |
1062374400000 | 578.25 |
1062460800000 | 578.36 |
1062547200000 | 588.71 |
1062633600000 | 587.6 |
1062720000000 | 583.29 |
1062979200000 | 588.06 |
1063065600000 | 581.29 |
1063152000000 | 571.94 |
1063238400000 | 573.76 |
1063324800000 | 567.68 |
1063584000000 | 570.07 |
1063670400000 | 576.96 |
1063756800000 | 578.3 |
1063843200000 | 584.63 |
1063929600000 | 577.84 |
1064188800000 | 561.77 |
1064275200000 | 556.45 |
1064361600000 | 552.46 |
1064448000000 | 548.82 |
1064534400000 | 545.51 |
1064793600000 | 543.49 |
1064880000000 | 533.97 |
1064966400000 | 543.07 |
1065052800000 | 541.3 |
1065139200000 | 559.21 |
1065398400000 | 555.08 |
1065484800000 | 550.18 |
1065571200000 | 549.63 |
1065657600000 | 562.44 |
1065744000000 | 559.55 |
1066003200000 | 569.04 |
1066089600000 | 566.64 |
1066176000000 | 571.52 |
1066262400000 | 568.63 |
1066348800000 | 566.46 |
1066608000000 | 567.2 |
1066694400000 | 569.15 |
1066780800000 | 556.95 |
1066867200000 | 553.36 |
1066953600000 | 552.46 |
1067212800000 | 559.2 |
1067299200000 | 565.54 |
1067385600000 | 568.35 |
1067472000000 | 572.35 |
1067558400000 | 572.67 |
1067817600000 | 585.07 |
1067904000000 | 583.98 |
1067990400000 | 580.46 |
1068076800000 | 583.12 |
1068163200000 | 590.72 |
1068422400000 | 585.6 |
1068508800000 | 582.55 |
1068595200000 | 585.06 |
1068681600000 | 586.56 |
1068768000000 | 590.86 |
1069027200000 | 574.65 |
1069113600000 | 575.16 |
1069200000000 | 573.18 |
1069286400000 | 571.68 |
1069372800000 | 574.01 |
1069632000000 | 584.77 |
1069718400000 | 583.32 |
1069804800000 | 582.06 |
1069891200000 | 585.29 |
1069977600000 | 583.62 |
1070236800000 | 592.92 |
1070323200000 | 591.13 |
1070409600000 | 597.15 |
1070496000000 | 596.82 |
1070582400000 | 591.68 |
1070841600000 | 586.69 |
1070928000000 | 589.83 |
1071014400000 | 586.86 |
1071100800000 | 592.35 |
1071187200000 | 592.62 |
1071446400000 | 595.56 |
1071532800000 | 595.22 |
1071619200000 | 594.67 |
1071705600000 | 599.36 |
1071792000000 | 601.33 |
1072051200000 | 598.03 |
1072137600000 | 599.9 |
1072224000000 | 600.84 |
1072656000000 | 605.04 |
1072742400000 | 605.55 |
1072828800000 | 607.48 |
1073001600000 | 615.78 |
1073260800000 | 617.27 |
1073347200000 | 616.35 |
1073433600000 | 610.73 |
1073520000000 | 618.32 |
1073606400000 | 616.04 |
1073865600000 | 614.72 |
1073952000000 | 616.68 |
1074038400000 | 623.88 |
1074124800000 | 626.19 |
1074211200000 | 632.36 |
1074470400000 | 634.89 |
1074556800000 | 630.72 |
1074643200000 | 634.25 |
1074729600000 | 637.01 |
1074816000000 | 637.16 |
1075075200000 | 632.91 |
1075161600000 | 635.18 |
1075248000000 | 637.94 |
1075334400000 | 629.38 |
1075420800000 | 625.68 |
1075680000000 | 629 |
1075766400000 | 625.05 |
1075852800000 | 620.59 |
1075939200000 | 620.6 |
1076025600000 | 623.72 |
1076284800000 | 631.07 |
1076371200000 | 631.94 |
1076457600000 | 634.26 |
1076544000000 | 635.82 |
1076630400000 | 628.48 |
1076889600000 | 631.66 |
1076976000000 | 635.74 |
1077062400000 | 635.89 |
1077148800000 | 644.18 |
1077235200000 | 636.81 |
1077494400000 | 636.83 |
1077580800000 | 627.51 |
1077667200000 | 628.98 |
1077753600000 | 630.44 |
1077840000000 | 634.1 |
1078099200000 | 639.54 |
1078185600000 | 645.69 |
1078272000000 | 641.02 |
1078358400000 | 646.52 |
1078444800000 | 645.33 |
1078704000000 | 648.01 |
1078790400000 | 639.84 |
1078876800000 | 638.22 |
1078963200000 | 618.06 |
1079049600000 | 618.33 |
1079308800000 | 599.67 |
1079395200000 | 603.8 |
1079481600000 | 614.47 |
1079568000000 | 601.64 |
1079654400000 | 602.8 |
1079913600000 | 590.06 |
1080000000000 | 590.89 |
1080086400000 | 588.01 |
1080172800000 | 600.13 |
1080259200000 | 602.69 |
1080518400000 | 610.23 |
1080604800000 | 608.38 |
1080691200000 | 607.18 |
1080777600000 | 615.13 |
1080864000000 | 628.72 |
1081123200000 | 633.01 |
1081209600000 | 627.52 |
1081296000000 | 625.7 |
1081382400000 | 626.83 |
1081814400000 | 632.98 |
1081900800000 | 626.01 |
1081987200000 | 625.36 |
1082073600000 | 629.53 |
1082332800000 | 627.35 |
1082419200000 | 631.66 |
1082505600000 | 626.23 |
1082592000000 | 631.6 |
1082678400000 | 635.18 |
1082937600000 | 634.66 |
1083024000000 | 634.58 |
1083110400000 | 624.23 |
1083196800000 | 618.6 |
1083283200000 | 615.25 |
1083542400000 | 620.28 |
1083628800000 | 618.23 |
1083715200000 | 623.26 |
1083801600000 | 609.53 |
1083888000000 | 606.9 |
1084147200000 | 590.79 |
1084233600000 | 598.77 |
1084320000000 | 588.93 |
1084406400000 | 596.85 |
1084492800000 | 593.8 |
1084752000000 | 585.9 |
1084838400000 | 590.29 |
1084924800000 | 602.76 |
1085011200000 | 597.63 |
1085097600000 | 595.44 |
1085356800000 | 602.01 |
1085443200000 | 597.46 |
1085529600000 | 604.76 |
1085616000000 | 610.97 |
1085702400000 | 608.54 |
1085961600000 | 610.39 |
1086048000000 | 601.93 |
1086134400000 | 605.98 |
1086220800000 | 607.37 |
1086307200000 | 614.53 |
1086566400000 | 620.97 |
1086652800000 | 620.53 |
1086739200000 | 617.14 |
1086825600000 | 619.65 |
1086912000000 | 619.04 |
1087171200000 | 610.58 |
1087257600000 | 617.14 |
1087344000000 | 621.65 |
1087430400000 | 621.27 |
1087516800000 | 624.06 |
1087776000000 | 624.19 |
1087862400000 | 617.31 |
1087948800000 | 620.28 |
1088035200000 | 627.64 |
1088121600000 | 627.03 |
1088380800000 | 632.36 |
1088467200000 | 630.57 |
1088553600000 | 626.97 |
1088640000000 | 625.42 |
1088726400000 | 620.47 |
1088985600000 | 619.93 |
1089072000000 | 614.88 |
1089158400000 | 614.63 |
1089244800000 | 616.88 |
1089331200000 | 615.53 |
1089590400000 | 611.77 |
1089676800000 | 612.87 |
1089763200000 | 610.96 |
1089849600000 | 602.72 |
1089936000000 | 602.04 |
1090195200000 | 598.52 |
1090281600000 | 601.11 |
1090368000000 | 606.05 |
1090454400000 | 595.06 |
1090540800000 | 593.17 |
1090800000000 | 585.43 |
1090886400000 | 592.48 |
1090972800000 | 591.6 |
1091059200000 | 602.01 |
1091145600000 | 603.11 |
1091404800000 | 597.55 |
1091491200000 | 600.58 |
1091577600000 | 593.84 |
1091664000000 | 595.19 |
1091750400000 | 579.99 |
1092009600000 | 573.54 |
1092096000000 | 578.02 |
1092182400000 | 572.15 |
1092268800000 | 569.75 |
1092355200000 | 567.83 |
1092614400000 | 573.33 |
1092700800000 | 576.53 |
1092787200000 | 578.32 |
1092873600000 | 579.08 |
1092960000000 | 577.32 |
1093219200000 | 585.75 |
1093305600000 | 585.94 |
1093392000000 | 587.33 |
1093478400000 | 591.83 |
1093564800000 | 594.73 |
1093824000000 | 592.4 |
1093910400000 | 586.18 |
1093996800000 | 590.64 |
1094083200000 | 593.97 |
1094169600000 | 600.14 |
1094428800000 | 602.04 |
1094515200000 | 603.12 |
1094601600000 | 601.9 |
1094688000000 | 596.93 |
1094774400000 | 599.93 |
1095033600000 | 608.11 |
1095120000000 | 605.78 |
1095206400000 | 603.38 |
1095292800000 | 603.78 |
1095379200000 | 608.29 |
1095638400000 | 604.47 |
1095724800000 | 606.74 |
1095811200000 | 600.38 |
1095897600000 | 594.81 |
1095984000000 | 595.45 |
1096243200000 | 590.87 |
1096329600000 | 592.93 |
1096416000000 | 597.15 |
1096502400000 | 592.65 |
1096588800000 | 608.05 |
1096848000000 | 614.38 |
1096934400000 | 615.29 |
1097020800000 | 615.28 |
1097107200000 | 615.5 |
1097193600000 | 611.8 |
1097452800000 | 610.83 |
1097539200000 | 605.37 |
1097625600000 | 606.69 |
1097712000000 | 602.6 |
1097798400000 | 601.66 |
1098057600000 | 600.14 |
1098144000000 | 607.62 |
1098230400000 | 600.98 |
1098316800000 | 604.81 |
1098403200000 | 605.18 |
1098662400000 | 594.04 |
1098748800000 | 595.49 |
1098835200000 | 605.02 |
1098921600000 | 612.08 |
1099008000000 | 611.34 |
1099267200000 | 616.77 |
1099353600000 | 621.34 |
1099440000000 | 622.87 |
1099526400000 | 621.81 |
1099612800000 | 625.57 |
1099872000000 | 625.58 |
1099958400000 | 623.82 |
1100044800000 | 625.29 |
1100131200000 | 632.51 |
1100217600000 | 633.28 |
1100476800000 | 630.82 |
1100563200000 | 626.35 |
1100649600000 | 636.17 |
1100736000000 | 634.41 |
1100822400000 | 628.77 |
1101081600000 | 625.53 |
1101168000000 | 625.11 |
1101254400000 | 626.14 |
1101340800000 | 631.22 |
1101427200000 | 629.82 |
1101686400000 | 627.88 |
1101772800000 | 624.41 |
1101859200000 | 633.16 |
1101945600000 | 637.71 |
1102032000000 | 634.16 |
1102291200000 | 632.27 |
1102377600000 | 635.15 |
1102464000000 | 634.7 |
1102550400000 | 629.19 |
1102636800000 | 632.5 |
1102896000000 | 638.02 |
1102982400000 | 639.71 |
1103068800000 | 637.32 |
1103155200000 | 639.17 |
1103241600000 | 630.95 |
1103500800000 | 633.73 |
1103587200000 | 634.8 |
1103673600000 | 640.56 |
1103760000000 | 643.45 |
1103846400000 | 643.34 |
1104105600000 | 641.56 |
1104192000000 | 643.97 |
1104278400000 | 643.46 |
1104364800000 | 642.99 |
1104451200000 | 643.01 |
1104710400000 | 648.49 |
1104796800000 | 649 |
1104883200000 | 643.74 |
1104969600000 | 647.95 |
1105056000000 | 650.93 |
1105315200000 | 650.02 |
1105401600000 | 643.78 |
1105488000000 | 638.67 |
1105574400000 | 640.82 |
1105660800000 | 644.27 |
1105920000000 | 647.39 |
1106006400000 | 646.44 |
1106092800000 | 646.08 |
1106179200000 | 641.56 |
1106265600000 | 642.07 |
1106524800000 | 640.02 |
1106611200000 | 644.94 |
1106697600000 | 644 |
1106784000000 | 646.19 |
1106870400000 | 643.63 |
1107129600000 | 650.67 |
1107216000000 | 655.87 |
1107302400000 | 659.15 |
1107388800000 | 655.79 |
1107475200000 | 662 |
1107734400000 | 665.19 |
1107820800000 | 665.94 |
1107907200000 | 663.33 |
1107993600000 | 662.85 |
1108080000000 | 670.39 |
1108339200000 | 668.9 |
1108425600000 | 671.39 |
1108512000000 | 666.82 |
1108598400000 | 666.47 |
1108684800000 | 667.65 |
1108944000000 | 663.89 |
1109030400000 | 660.39 |
1109116800000 | 656.84 |
1109203200000 | 655.89 |
1109289600000 | 663.3 |
1109548800000 | 662.16 |
1109635200000 | 666.02 |
1109721600000 | 666.17 |
1109808000000 | 664.1 |
1109894400000 | 669.77 |
1110153600000 | 672.28 |
1110240000000 | 668.44 |
1110326400000 | 665.32 |
1110412800000 | 659.8 |
1110499200000 | 661.13 |
1110758400000 | 661.15 |
1110844800000 | 665.48 |
1110931200000 | 654.19 |
1111017600000 | 656.06 |
1111104000000 | 658.3 |
1111363200000 | 655.46 |
1111449600000 | 657.57 |
1111536000000 | 655.58 |
1111622400000 | 661.1 |
1112054400000 | 662.42 |
1112140800000 | 659.69 |
1112227200000 | 659.83 |
1112313600000 | 660.62 |
1112572800000 | 655.27 |
1112659200000 | 659.46 |
1112745600000 | 662.62 |
1112832000000 | 665.31 |
1112918400000 | 665.93 |
1113177600000 | 664.64 |
1113264000000 | 660.9 |
1113350400000 | 664.19 |
1113436800000 | 662.59 |
1113523200000 | 649.43 |
1113782400000 | 634.94 |
1113868800000 | 636.34 |
1113955200000 | 633.85 |
1114041600000 | 635.1 |
1114128000000 | 639.74 |
1114387200000 | 640.97 |
1114473600000 | 639.81 |
1114560000000 | 631.8 |
1114646400000 | 630.37 |
1114732800000 | 631.25 |
1114992000000 | 636.42 |
1115078400000 | 639.48 |
1115164800000 | 643.78 |
1115251200000 | 648.53 |
1115337600000 | 650.89 |
1115596800000 | 648.38 |
1115683200000 | 643.13 |
1115769600000 | 640.73 |
1115856000000 | 645.79 |
1115942400000 | 646.79 |
1116201600000 | 646.12 |
1116288000000 | 644.89 |
1116374400000 | 656.74 |
1116460800000 | 660.14 |
1116547200000 | 659.72 |
1116806400000 | 664.54 |
1116892800000 | 663.59 |
1116979200000 | 661.54 |
1117065600000 | 666.56 |
1117152000000 | 666.65 |
1117411200000 | 670.64 |
1117497600000 | 665.87 |
1117584000000 | 676.45 |
1117670400000 | 677.33 |
1117756800000 | 674.06 |
1118016000000 | 670.14 |
1118102400000 | 678.45 |
1118188800000 | 676.16 |
1118275200000 | 675.69 |
1118361600000 | 679.89 |
1118620800000 | 682.11 |
1118707200000 | 682.67 |
1118793600000 | 679.52 |
1118880000000 | 683.05 |
1118966400000 | 685.45 |
1119225600000 | 681.71 |
1119312000000 | 686.38 |
1119398400000 | 686.83 |
1119484800000 | 687.96 |
1119571200000 | 680.12 |
1119830400000 | 673.16 |
1119916800000 | 678.56 |
1120003200000 | 683.58 |
1120089600000 | 684.34 |
1120176000000 | 689.7 |
1120435200000 | 689.37 |
1120521600000 | 687.54 |
1120608000000 | 690.14 |
1120694400000 | 678.71 |
1120780800000 | 689.59 |
1121040000000 | 695.91 |
1121126400000 | 695.01 |
1121212800000 | 699.39 |
1121299200000 | 702.34 |
1121385600000 | 703.4 |
1121644800000 | 703.17 |
1121731200000 | 713.51 |
1121817600000 | 712.73 |
1121904000000 | 713.53 |
1121990400000 | 711.73 |
1122249600000 | 711.12 |
1122336000000 | 711.95 |
1122422400000 | 713.52 |
1122508800000 | 718.49 |
1122595200000 | 716.77 |
1122854400000 | 715.81 |
1122940800000 | 721.97 |
1123027200000 | 720.26 |
1123113600000 | 713.13 |
1123200000000 | 706.59 |
1123459200000 | 708.08 |
1123545600000 | 716.55 |
1123632000000 | 725.8 |
1123718400000 | 721.92 |
1123804800000 | 717.55 |
1124064000000 | 715.74 |
1124150400000 | 712.48 |
1124236800000 | 710.47 |
1124323200000 | 707.27 |
1124409600000 | 715.74 |
1124668800000 | 715.79 |
1124755200000 | 709.51 |
1124841600000 | 707.9 |
1124928000000 | 700.57 |
1125014400000 | 693.67 |
1125273600000 | 696.25 |
1125360000000 | 694.39 |
1125446400000 | 700.47 |
1125532800000 | 704.55 |
1125619200000 | 702.73 |
1125878400000 | 709.67 |
1125964800000 | 718.65 |
1126051200000 | 720.54 |
1126137600000 | 719.31 |
1126224000000 | 721.84 |
1126483200000 | 720.92 |
1126569600000 | 714.28 |
1126656000000 | 717.01 |
1126742400000 | 717.01 |
1126828800000 | 723.2 |
1127088000000 | 720.05 |
1127174400000 | 724.1 |
1127260800000 | 713.03 |
1127347200000 | 708.91 |
1127433600000 | 714.05 |
1127692800000 | 728.87 |
1127779200000 | 725.26 |
1127865600000 | 734.98 |
1127952000000 | 730.65 |
1128038400000 | 733.82 |
1128297600000 | 738.64 |
1128384000000 | 743.19 |
1128470400000 | 733.81 |
1128556800000 | 726.13 |
1128643200000 | 723.25 |
1128902400000 | 724.29 |
1128988800000 | 725.55 |
1129075200000 | 719.49 |
1129161600000 | 713.68 |
1129248000000 | 718.33 |
1129507200000 | 718.39 |
1129593600000 | 713.77 |
1129680000000 | 701.49 |
1129766400000 | 702.84 |
1129852800000 | 700 |
1130112000000 | 708.1 |
1130198400000 | 704.31 |
1130284800000 | 705.81 |
1130371200000 | 691.91 |
1130457600000 | 692.14 |
1130716800000 | 707.55 |
1130803200000 | 705.47 |
1130889600000 | 706.76 |
1130976000000 | 715.17 |
1131062400000 | 713.93 |
1131321600000 | 715.76 |
1131408000000 | 715.29 |
1131494400000 | 714.12 |
1131580800000 | 717 |
1131667200000 | 726.9 |
1131926400000 | 727.35 |
1132012800000 | 727.66 |
1132099200000 | 722.9 |
1132185600000 | 724.58 |
1132272000000 | 729.32 |
1132531200000 | 733.63 |
1132617600000 | 732.45 |
1132704000000 | 737.27 |
1132790400000 | 735.55 |
1132876800000 | 736.82 |
1133136000000 | 735.61 |
1133222400000 | 738.77 |
1133308800000 | 735.94 |
1133395200000 | 747.23 |
1133481600000 | 750.99 |
1133740800000 | 746.31 |
1133827200000 | 750.72 |
1133913600000 | 747.13 |
1134000000000 | 747.34 |
1134086400000 | 745.66 |
1134345600000 | 748.39 |
1134432000000 | 749.99 |
1134518400000 | 748.21 |
1134604800000 | 749.44 |
1134691200000 | 757.21 |
1134950400000 | 755.14 |
1135036800000 | 756.63 |
1135123200000 | 763.46 |
1135209600000 | 762.7 |
1135296000000 | 764.4 |
1135641600000 | 767.21 |
1135728000000 | 765.9 |
1135814400000 | 768.13 |
1135900800000 | 759.74 |
1136160000000 | 765.09 |
1136246400000 | 767.2 |
1136332800000 | 774.24 |
1136419200000 | 773.79 |
1136505600000 | 777.44 |
1136764800000 | 777.54 |
1136851200000 | 772.06 |
1136937600000 | 776.66 |
1137024000000 | 776.7 |
1137110400000 | 768.45 |
1137369600000 | 771.45 |
1137456000000 | 763.85 |
1137542400000 | 756.08 |
1137628800000 | 761.62 |
1137715200000 | 752.9 |
1137974400000 | 751.21 |
1138060800000 | 749.22 |
1138147200000 | 758.83 |
1138233600000 | 772 |
1138320000000 | 780.42 |
1138579200000 | 777.5 |
1138665600000 | 780.1 |
1138752000000 | 788.8 |
1138838400000 | 779.87 |
1138924800000 | 780.03 |
1139184000000 | 781.54 |
1139270400000 | 781.46 |
1139356800000 | 779.67 |
1139443200000 | 791.07 |
1139529600000 | 786.05 |
1139788800000 | 792.3 |
1139875200000 | 794.26 |
1139961600000 | 792.9 |
1140048000000 | 798.66 |
1140134400000 | 800.84 |
1140393600000 | 800.77 |
1140480000000 | 804.39 |
1140566400000 | 814.03 |
1140652800000 | 812.32 |
1140739200000 | 815.71 |
1140998400000 | 817.75 |
1141084800000 | 803.93 |
1141171200000 | 811.24 |
1141257600000 | 802.61 |
1141344000000 | 796.72 |
1141603200000 | 801.58 |
1141689600000 | 799.22 |
1141776000000 | 794.29 |
1141862400000 | 801.29 |
1141948800000 | 810.35 |
1142208000000 | 814.63 |
1142294400000 | 816.33 |
1142380800000 | 817.75 |
1142467200000 | 818.3 |
1142553600000 | 817.74 |
1142812800000 | 820.34 |
1142899200000 | 821.83 |
1142985600000 | 825.56 |
1143072000000 | 824.8 |
1143158400000 | 827.1 |
1143417600000 | 817.75 |
1143504000000 | 813.21 |
1143590400000 | 814.84 |
1143676800000 | 823.88 |
1143763200000 | 820.24 |
1144022400000 | 825.5 |
1144108800000 | 820.1 |
1144195200000 | 822.24 |
1144281600000 | 821.48 |
1144368000000 | 812.82 |
1144627200000 | 816.32 |
1144713600000 | 803.55 |
1144800000000 | 800.9 |
1144886400000 | 802.63 |
1145318400000 | 800.25 |
1145404800000 | 811.19 |
1145491200000 | 819.14 |
1145577600000 | 825.07 |
1145836800000 | 819.54 |
1145923200000 | 822.75 |
1146009600000 | 826.39 |
1146096000000 | 822.1 |
1146182400000 | 816.51 |
1146441600000 | 816.18 |
1146528000000 | 821.43 |
1146614400000 | 813.21 |
1146700800000 | 818.02 |
1146787200000 | 826.3 |
1147046400000 | 827.32 |
1147132800000 | 829.83 |
1147219200000 | 826.49 |
1147305600000 | 820.15 |
1147392000000 | 802.45 |
1147651200000 | 793.73 |
1147737600000 | 797.59 |
1147824000000 | 771.22 |
1147910400000 | 772.27 |
1147996800000 | 774.93 |
1148256000000 | 757.52 |
1148342400000 | 775.71 |
1148428800000 | 766.48 |
1148515200000 | 778.84 |
1148601600000 | 792.93 |
1148860800000 | 788.9 |
1148947200000 | 769.98 |
1149033600000 | 780.89 |
1149120000000 | 782.64 |
1149206400000 | 781.79 |
1149465600000 | 774.11 |
1149552000000 | 758.85 |
1149638400000 | 766.54 |
1149724800000 | 745.7 |
1149811200000 | 758.25 |
1150070400000 | 749.65 |
1150156800000 | 733.38 |
1150243200000 | 736.17 |
1150329600000 | 752.55 |
1150416000000 | 746.92 |
1150675200000 | 753.77 |
1150761600000 | 758.24 |
1150848000000 | 761.32 |
1150934400000 | 765.11 |
1151020800000 | 765.28 |
1151280000000 | 761.81 |
1151366400000 | 755.86 |
1151452800000 | 755.53 |
1151539200000 | 772.02 |
1151625600000 | 786.04 |
1151884800000 | 788.44 |
1151971200000 | 789.81 |
1152057600000 | 778.82 |
1152144000000 | 787.72 |
1152230400000 | 784.82 |
1152489600000 | 788.15 |
1152576000000 | 777.03 |
1152662400000 | 779.69 |
1152748800000 | 765.57 |
1152835200000 | 753.4 |
1153094400000 | 751.25 |
1153180800000 | 749.38 |
1153267200000 | 769.87 |
1153353600000 | 771.03 |
1153440000000 | 763.45 |
1153699200000 | 779.49 |
1153785600000 | 779.35 |
1153872000000 | 781.18 |
1153958400000 | 790.17 |
1154044800000 | 796.64 |
1154304000000 | 792.73 |
1154390400000 | 782.7 |
1154476800000 | 795.99 |
1154563200000 | 789.28 |
1154649600000 | 800.31 |
1154908800000 | 787.08 |
1154995200000 | 788.68 |
1155081600000 | 796.5 |
1155168000000 | 789.73 |
1155254400000 | 790.36 |
1155513600000 | 800.14 |
1155600000000 | 809.83 |
1155686400000 | 814.56 |
1155772800000 | 816.89 |
1155859200000 | 815.16 |
1156118400000 | 811.83 |
1156204800000 | 814.98 |
1156291200000 | 807.66 |
1156377600000 | 812.9 |
1156464000000 | 813.09 |
1156723200000 | 818.57 |
1156809600000 | 818.76 |
1156896000000 | 822.18 |
1156982400000 | 820.61 |
1157068800000 | 822.98 |
1157328000000 | 826.21 |
1157414400000 | 821.78 |
1157500800000 | 813.32 |
1157587200000 | 807.16 |
1157673600000 | 809.65 |
1157932800000 | 808.19 |
1158019200000 | 818.82 |
1158105600000 | 822.45 |
1158192000000 | 820.26 |
1158278400000 | 824.53 |
1158537600000 | 822.74 |
1158624000000 | 816.89 |
1158710400000 | 830.07 |
1158796800000 | 834.03 |
1158883200000 | 824.76 |
1159142400000 | 826.62 |
1159228800000 | 838.39 |
1159315200000 | 844.52 |
1159401600000 | 843.79 |
1159488000000 | 844.33 |
1159747200000 | 842.81 |
1159833600000 | 840.31 |
1159920000000 | 848.09 |
1160006400000 | 853.06 |
1160092800000 | 852.3 |
1160352000000 | 851.34 |
1160438400000 | 855.12 |
1160524800000 | 856.86 |
1160611200000 | 862.5 |
1160697600000 | 862.02 |
1160956800000 | 862.44 |
1161043200000 | 850.59 |
1161129600000 | 859.39 |
1161216000000 | 858.72 |
1161302400000 | 860.16 |
1161561600000 | 864.33 |
1161648000000 | 864.6 |
1161734400000 | 866.52 |
1161820800000 | 868.17 |
1161907200000 | 865.77 |
1162166400000 | 862.69 |
1162252800000 | 863.46 |
1162339200000 | 865.91 |
1162425600000 | 858.44 |
1162512000000 | 862.29 |
1162771200000 | 873.36 |
1162857600000 | 878.24 |
1162944000000 | 878.05 |
1163030400000 | 877.78 |
1163116800000 | 875.84 |
1163376000000 | 880.41 |
1163462400000 | 879.5 |
1163548800000 | 885.49 |
1163635200000 | 885.63 |
1163721600000 | 880.16 |
1163980800000 | 882.62 |
1164067200000 | 882.4 |
1164153600000 | 881.81 |
1164240000000 | 879.48 |
1164326400000 | 871.81 |
1164585600000 | 856.92 |
1164672000000 | 855.79 |
1164758400000 | 865.96 |
1164844800000 | 858.15 |
1164931200000 | 846.01 |
1165190400000 | 852.35 |
1165276800000 | 861.15 |
1165363200000 | 860.15 |
1165449600000 | 863.05 |
1165536000000 | 862.96 |
1165795200000 | 869.31 |
1165881600000 | 871.51 |
1165968000000 | 878.8 |
1166054400000 | 883.3 |
1166140800000 | 888.16 |
1166400000000 | 885.77 |
1166486400000 | 879.62 |
1166572800000 | 884.03 |
1166659200000 | 882.23 |
1166745600000 | 873.58 |
1167177600000 | 886.06 |
1167264000000 | 885.06 |
1167350400000 | 882.76 |
1167696000000 | 895.88 |
1167782400000 | 897.02 |
1167868800000 | 894.91 |
1167955200000 | 884.99 |
1168214400000 | 883.34 |
1168300800000 | 886.48 |
1168387200000 | 879.83 |
1168473600000 | 895.27 |
1168560000000 | 895.86 |
1168819200000 | 897.91 |
1168905600000 | 893.84 |
1168992000000 | 889.33 |
1169078400000 | 887.55 |
1169164800000 | 894.62 |
1169424000000 | 887.61 |
1169510400000 | 886.88 |
1169596800000 | 895.8 |
1169683200000 | 891.63 |
1169769600000 | 887.69 |
1170028800000 | 891.71 |
1170115200000 | 896.62 |
1170201600000 | 892.3 |
1170288000000 | 899.11 |
1170374400000 | 902.3 |
1170633600000 | 901.13 |
1170720000000 | 902.2 |
1170806400000 | 905.82 |
1170892800000 | 900.56 |
1170979200000 | 905.45 |
1171238400000 | 898.35 |
1171324800000 | 903.67 |
1171411200000 | 909.63 |
1171497600000 | 908.79 |
1171584000000 | 906.24 |
1171843200000 | 910.54 |
1171929600000 | 907.52 |
1172016000000 | 903.99 |
1172102400000 | 905.93 |
1172188800000 | 906.55 |
1172448000000 | 911.57 |
1172534400000 | 886.26 |
1172620800000 | 872.56 |
1172707200000 | 860.41 |
1172793600000 | 857.11 |
1173052800000 | 850.15 |
1173139200000 | 856.72 |
1173225600000 | 859.15 |
1173312000000 | 871.64 |
1173398400000 | 873.83 |
1173657600000 | 869.1 |
1173744000000 | 859.3 |
1173830400000 | 836.77 |
1173916800000 | 854.08 |
1174003200000 | 853.97 |
1174262400000 | 867.54 |
1174348800000 | 872.74 |
1174435200000 | 872.11 |
1174521600000 | 889.33 |
1174608000000 | 893.97 |
1174867200000 | 884.66 |
1174953600000 | 886.78 |
1175040000000 | 880.97 |
1175126400000 | 892.28 |
1175212800000 | 892.39 |
1175472000000 | 895.17 |
1175558400000 | 906.41 |
1175644800000 | 910.69 |
1175731200000 | 912.5 |
1176163200000 | 918.05 |
1176249600000 | 915.31 |
1176336000000 | 912.39 |
1176422400000 | 919.88 |
1176681600000 | 932.2 |
1176768000000 | 932.35 |
1176854400000 | 926.65 |
1176940800000 | 924.28 |
1177027200000 | 939.29 |
1177286400000 | 935.99 |
1177372800000 | 930.27 |
1177459200000 | 937.7 |
1177545600000 | 940.57 |
1177632000000 | 934.8 |
1177891200000 | 937.03 |
1177977600000 | 936.93 |
1178064000000 | 941.68 |
1178150400000 | 945.07 |
1178236800000 | 951.26 |
1178496000000 | 951.36 |
1178582400000 | 945.19 |
1178668800000 | 946.97 |
1178755200000 | 940.09 |
1178841600000 | 947.02 |
1179100800000 | 944.87 |
1179187200000 | 950.66 |
1179273600000 | 946.77 |
1179360000000 | 948.71 |
1179446400000 | 959.51 |
1179705600000 | 960.54 |
1179792000000 | 961.75 |
1179878400000 | 967.6 |
1179964800000 | 958.29 |
1180051200000 | 961.42 |
1180310400000 | 963.75 |
1180396800000 | 964.61 |
1180483200000 | 962.31 |
1180569600000 | 971.42 |
1180656000000 | 981.46 |
1180915200000 | 977.41 |
1181001600000 | 971.81 |
1181088000000 | 954.53 |
1181174400000 | 945.05 |
1181260800000 | 942.89 |
1181520000000 | 951.33 |
1181606400000 | 944.48 |
1181692800000 | 948.12 |
1181779200000 | 966.02 |
1181865600000 | 979.66 |
1182124800000 | 976.35 |
1182211200000 | 975.84 |
1182297600000 | 979.44 |
1182384000000 | 968.55 |
1182470400000 | 966.52 |
1182729600000 | 964.18 |
1182816000000 | 956.11 |
1182902400000 | 952.31 |
1182988800000 | 960.98 |
1183075200000 | 967.39 |
1183334400000 | 963.23 |
1183420800000 | 972.17 |
1183507200000 | 974.27 |
1183593600000 | 967.67 |
1183680000000 | 973.31 |
1183939200000 | 972.91 |
1184025600000 | 962.13 |
1184112000000 | 957.25 |
1184198400000 | 969.79 |
1184284800000 | 973.2 |
1184544000000 | 975.57 |
1184630400000 | 972.02 |
1184716800000 | 958.05 |
1184803200000 | 968.99 |
1184889600000 | 953.76 |
1185148800000 | 961.02 |
1185235200000 | 946.36 |
1185321600000 | 936.57 |
1185408000000 | 913.3 |
1185494400000 | 910.75 |
1185753600000 | 909.78 |
1185840000000 | 925.11 |
1185926400000 | 908.28 |
1186012800000 | 919.02 |
1186099200000 | 906.25 |
1186358400000 | 899.63 |
1186444800000 | 914.85 |
1186531200000 | 933.55 |
1186617600000 | 916.21 |
1186704000000 | 893.32 |
1186963200000 | 912.42 |
1187049600000 | 899.73 |
1187136000000 | 897.37 |
1187222400000 | 872.39 |
1187308800000 | 889.9 |
1187568000000 | 893.51 |
1187654400000 | 894.47 |
1187740800000 | 905.51 |
1187827200000 | 905.72 |
1187913600000 | 909.01 |
1188172800000 | 909.8 |
1188259200000 | 894.3 |
1188345600000 | 898.55 |
1188432000000 | 909.73 |
1188518400000 | 918.8 |
1188777600000 | 918.49 |
1188864000000 | 923.19 |
1188950400000 | 903.75 |
1189036800000 | 907.31 |
1189123200000 | 887.82 |
1189382400000 | 882.3 |
1189468800000 | 894.8 |
1189555200000 | 898.1 |
1189641600000 | 904.69 |
1189728000000 | 899.06 |
1189987200000 | 889.92 |
1190073600000 | 906.22 |
1190160000000 | 930.84 |
1190246400000 | 924.82 |
1190332800000 | 925.37 |
1190592000000 | 922.84 |
1190678400000 | 916.27 |
1190764800000 | 923.41 |
1190851200000 | 928.06 |
1190937600000 | 926.9 |
1191196800000 | 933.87 |
1191283200000 | 936.93 |
1191369600000 | 936.93 |
1191456000000 | 936.6 |
1191542400000 | 943.77 |
1191801600000 | 939 |
1191888000000 | 941.43 |
1191974400000 | 939.61 |
1192060800000 | 944.96 |
1192147200000 | 944.62 |
1192406400000 | 935.25 |
1192492800000 | 930.61 |
1192579200000 | 935.42 |
1192665600000 | 930.74 |
1192752000000 | 929.83 |
1193011200000 | 918.2 |
1193097600000 | 923.33 |
1193184000000 | 920.08 |
1193270400000 | 932.46 |
1193356800000 | 938.35 |
1193616000000 | 945.09 |
1193702400000 | 942.6 |
1193788800000 | 947.95 |
1193875200000 | 933.86 |
1193961600000 | 932.74 |
1194220800000 | 928.65 |
1194307200000 | 930.74 |
1194393600000 | 925.64 |
1194480000000 | 916.54 |
1194566400000 | 902.72 |
1194825600000 | 901.88 |
1194912000000 | 904.12 |
1194998400000 | 910.86 |
1195084800000 | 903.08 |
1195171200000 | 899.55 |
1195430400000 | 887.03 |
1195516800000 | 897.7 |
1195603200000 | 879.13 |
1195689600000 | 882.08 |
1195776000000 | 895 |
1196035200000 | 888.34 |
1196121600000 | 885.69 |
1196208000000 | 905.71 |
1196294400000 | 909.95 |
1196380800000 | 920.39 |
1196640000000 | 914.48 |
1196726400000 | 907.13 |
1196812800000 | 922.53 |
1196899200000 | 922.71 |
1196985600000 | 929.3 |
1197244800000 | 932.85 |
1197331200000 | 929.24 |
1197417600000 | 933.72 |
1197504000000 | 913.61 |
1197590400000 | 916.02 |
1197849600000 | 901.32 |
1197936000000 | 900.65 |
1198022400000 | 898.42 |
1198108800000 | 900.1 |
1198195200000 | 913.41 |
1198454400000 | 914.08 |
1198713600000 | 917.59 |
1198800000000 | 917.07 |
1199059200000 | 915.34 |
1199232000000 | 903.43 |
1199318400000 | 900.04 |
1199404800000 | 885.67 |
1199664000000 | 885.35 |
1199750400000 | 888.22 |
1199836800000 | 879.9 |
1199923200000 | 875.65 |
1200009600000 | 873.42 |
1200268800000 | 876.65 |
1200355200000 | 855.19 |
1200441600000 | 849.52 |
1200528000000 | 841.25 |
1200614400000 | 827.63 |
1200873600000 | 768.38 |
1200960000000 | 780.51 |
1201046400000 | 745.48 |
1201132800000 | 793.53 |
1201219200000 | 786.4 |
1201478400000 | 784.49 |
1201564800000 | 794.63 |
1201651200000 | 790.22 |
1201737600000 | 790.65 |
1201824000000 | 806.39 |
1202083200000 | 805.18 |
1202169600000 | 774 |
1202256000000 | 782.39 |
1202342400000 | 768.61 |
1202428800000 | 768.22 |
1202688000000 | 762.5 |
1202774400000 | 787.48 |
1202860800000 | 787.31 |
1202947200000 | 785.41 |
1203033600000 | 769.93 |
1203292800000 | 784.35 |
1203379200000 | 786.31 |
1203465600000 | 776.12 |
1203552000000 | 781.54 |
1203638400000 | 772.4 |
1203897600000 | 785.31 |
1203984000000 | 796.57 |
1204070400000 | 796.04 |
1204156800000 | 780.9 |
1204243200000 | 768.56 |
1204502400000 | 759.4 |
1204588800000 | 746.32 |
1204675200000 | 761.69 |
1204761600000 | 747.22 |
1204848000000 | 739.22 |
1205107200000 | 732.41 |
1205193600000 | 745.13 |
1205280000000 | 753.61 |
1205366400000 | 744.53 |
1205452800000 | 738.38 |
1205712000000 | 711.68 |
1205798400000 | 738.46 |
1205884800000 | 733.85 |
1205971200000 | 731.1 |
1206403200000 | 758.63 |
1206489600000 | 753.94 |
1206576000000 | 761.25 |
1206662400000 | 758.49 |
1206921600000 | 756.44 |
1207008000000 | 781.38 |
1207094400000 | 790.35 |
1207180800000 | 784.15 |
1207267200000 | 789.17 |
1207526400000 | 795.92 |
1207612800000 | 791.13 |
1207699200000 | 782.73 |
1207785600000 | 779.1 |
1207872000000 | 767.17 |
1208131200000 | 760.9 |
1208217600000 | 765.25 |
1208304000000 | 776.04 |
1208390400000 | 773.97 |
1208476800000 | 792.58 |
1208736000000 | 782.7 |
1208822400000 | 775.64 |
1208908800000 | 781.01 |
1208995200000 | 781.98 |
1209081600000 | 790.75 |
1209340800000 | 794.67 |
1209427200000 | 789.24 |
1209513600000 | 794.61 |
1209600000000 | 794.5 |
1209686400000 | 808.67 |
1209945600000 | 807.39 |
1210032000000 | 800.92 |
1210118400000 | 806.72 |
1210204800000 | 803.63 |
1210291200000 | 794.47 |
1210550400000 | 796.09 |
1210636800000 | 797.44 |
1210723200000 | 806.58 |
1210809600000 | 806.38 |
1210896000000 | 809.65 |
1211155200000 | 816 |
1211241600000 | 803.73 |
1211328000000 | 797.29 |
1211414400000 | 798.11 |
1211500800000 | 784.33 |
1211760000000 | 784.88 |
1211846400000 | 783.29 |
1211932800000 | 791.39 |
1212019200000 | 792.65 |
1212105600000 | 798.64 |
1212364800000 | 786.42 |
1212451200000 | 791.38 |
1212537600000 | 784.78 |
1212624000000 | 781.4 |
1212710400000 | 762.76 |
1212969600000 | 761.07 |
1213056000000 | 755.8 |
1213142400000 | 741.9 |
1213228800000 | 749.4 |
1213315200000 | 753.19 |
1213574400000 | 747.72 |
1213660800000 | 752.4 |
1213747200000 | 741.2 |
1213833600000 | 736.33 |
1213920000000 | 721.77 |
1214179200000 | 719.92 |
1214265600000 | 714.67 |
1214352000000 | 728.7 |
1214438400000 | 706.21 |
1214524800000 | 699.42 |
1214784000000 | 701.08 |
1214870400000 | 688.15 |
1214956800000 | 686.56 |
1215043200000 | 697.48 |
1215129600000 | 685.4 |
1215388800000 | 695.41 |
1215475200000 | 685.05 |
1215561600000 | 698.4 |
1215648000000 | 684.7 |
1215734400000 | 663.43 |
1215993600000 | 668.27 |
1216080000000 | 652.38 |
1216166400000 | 663.1 |
1216252800000 | 681.84 |
1216339200000 | 696.6 |
1216598400000 | 699.78 |
1216684800000 | 696.93 |
1216771200000 | 711.33 |
1216857600000 | 705.26 |
1216944000000 | 703.85 |
1217203200000 | 693.81 |
1217289600000 | 695.16 |
1217376000000 | 703.07 |
1217462400000 | 702.81 |
1217548800000 | 691.74 |
1217808000000 | 686.51 |
1217894400000 | 709.38 |
1217980800000 | 717.07 |
1218067200000 | 712.57 |
1218153600000 | 718.48 |
1218412800000 | 728.13 |
1218499200000 | 727.72 |
1218585600000 | 707.94 |
1218672000000 | 707.93 |
1218758400000 | 711.72 |
1219017600000 | 710 |
1219104000000 | 690.08 |
1219190400000 | 691.26 |
1219276800000 | 679.95 |
1219363200000 | 694.9 |
1219622400000 | 688.02 |
1219708800000 | 691.06 |
1219795200000 | 690.75 |
1219881600000 | 704.93 |
1219968000000 | 706.47 |
1220227200000 | 707.22 |
1220313600000 | 720.99 |
1220400000000 | 710.58 |
1220486400000 | 690.09 |
1220572800000 | 672 |
1220832000000 | 693.83 |
1220918400000 | 690.03 |
1221004800000 | 686.81 |
1221091200000 | 680.64 |
1221177600000 | 690.66 |
1221436800000 | 664.13 |
1221523200000 | 651.21 |
1221609600000 | 636.85 |
1221696000000 | 635.8 |
1221782400000 | 685.67 |
1222041600000 | 672.69 |
1222128000000 | 662.15 |
1222214400000 | 659.38 |
1222300800000 | 677.58 |
1222387200000 | 663.96 |
1222646400000 | 629.2 |
1222732800000 | 636.22 |
1222819200000 | 641.16 |
1222905600000 | 628.73 |
1222992000000 | 649.27 |
1223251200000 | 594.61 |
1223337600000 | 594.85 |
1223424000000 | 558.2 |
1223510400000 | 545.67 |
1223596800000 | 504.36 |
1223856000000 | 560.49 |
1223942400000 | 570.65 |
1224028800000 | 530.86 |
1224115200000 | 499.44 |
1224201600000 | 520.3 |
1224460800000 | 536.07 |
1224547200000 | 534.32 |
1224633600000 | 504.83 |
1224720000000 | 504.63 |
1224806400000 | 480.99 |
1225065600000 | 469.79 |
1225152000000 | 484.52 |
1225238400000 | 511.57 |
1225324800000 | 516.9 |
1225411200000 | 529.28 |
1225670400000 | 531.95 |
1225756800000 | 563.62 |
1225843200000 | 555.53 |
1225929600000 | 521.03 |
1226016000000 | 532.58 |
1226275200000 | 539.42 |
1226361600000 | 510.2 |
1226448000000 | 495.25 |
1226534400000 | 499.7 |
1226620800000 | 505.52 |
1226880000000 | 486.87 |
1226966400000 | 490.62 |
1227052800000 | 472.24 |
1227139200000 | 458.06 |
1227225600000 | 446.64 |
1227484800000 | 490.08 |
1227571200000 | 491.36 |
1227657600000 | 489.53 |
1227744000000 | 500.89 |
1227830400000 | 500.44 |
1228089600000 | 471.07 |
1228176000000 | 483.75 |
1228262400000 | 488.18 |
1228348800000 | 488.69 |
1228435200000 | 465.68 |
1228694400000 | 506.04 |
1228780800000 | 513.71 |
1228867200000 | 516.47 |
1228953600000 | 513.06 |
1229040000000 | 499.73 |
1229299200000 | 497.52 |
1229385600000 | 504.8 |
1229472000000 | 504.6 |
1229558400000 | 506.48 |
1229644800000 | 504.45 |
1229904000000 | 493.33 |
1229990400000 | 490.52 |
1230076800000 | 489 |
1230508800000 | 490.88 |
1230595200000 | 504.23 |
1230681600000 | 503.42 |
1230854400000 | 523.49 |
1231113600000 | 525.87 |
1231200000000 | 534.19 |
1231286400000 | 527.56 |
1231372800000 | 521.58 |
1231459200000 | 516.31 |
1231718400000 | 510.38 |
1231804800000 | 502.96 |
1231891200000 | 476.58 |
1231977600000 | 466.23 |
1232064000000 | 470.83 |
1232323200000 | 462.2 |
1232409600000 | 448.96 |
1232496000000 | 450.14 |
1232582400000 | 444.08 |
1232668800000 | 438.46 |
1232928000000 | 458.75 |
1233014400000 | 457.66 |
1233100800000 | 483.57 |
1233187200000 | 470.07 |
1233273600000 | 463.51 |
1233532800000 | 455.44 |
1233619200000 | 464.23 |
1233705600000 | 475.21 |
1233792000000 | 473.21 |
1233878400000 | 488.22 |
1234137600000 | 491.34 |
1234224000000 | 471.11 |
1234310400000 | 469.97 |
1234396800000 | 456.89 |
1234483200000 | 459.75 |
1234742400000 | 451.98 |
1234828800000 | 435.07 |
1234915200000 | 434.37 |
1235001600000 | 435.56 |
1235088000000 | 412.05 |
1235347200000 | 405.19 |
1235433600000 | 402.92 |
1235520000000 | 400.8 |
1235606400000 | 414.31 |
1235692800000 | 404.96 |
1235952000000 | 383.22 |
1236038400000 | 378.67 |
1236124800000 | 394.61 |
1236211200000 | 373.25 |
1236297600000 | 366.07 |
1236556800000 | 365.48 |
1236643200000 | 391.98 |
1236729600000 | 396.01 |
1236816000000 | 402.73 |
1236902400000 | 403.03 |
1237161600000 | 416.13 |
1237248000000 | 411.89 |
1237334400000 | 414.32 |
1237420800000 | 420.19 |
1237507200000 | 424.25 |
1237766400000 | 441.61 |
1237852800000 | 442.07 |
1237939200000 | 446.38 |
1238025600000 | 448.83 |
1238112000000 | 441.35 |
1238371200000 | 415.84 |
1238457600000 | 429.28 |
1238544000000 | 437.91 |
1238630400000 | 466.12 |
1238716800000 | 465.66 |
1238976000000 | 460.48 |
1239062400000 | 454.49 |
1239148800000 | 461.05 |
1239235200000 | 476.88 |
1239667200000 | 487.3 |
1239753600000 | 482.74 |
1239840000000 | 491.26 |
1239926400000 | 501.92 |
1240185600000 | 477.55 |
1240272000000 | 476.66 |
1240358400000 | 488.24 |
1240444800000 | 485.01 |
1240531200000 | 498.65 |
1240790400000 | 497.37 |
1240876800000 | 487.08 |
1240963200000 | 498.63 |
1241049600000 | 512.37 |
1241136000000 | 512.3 |
1241395200000 | 526.52 |
1241481600000 | 524.81 |
1241568000000 | 531.11 |
1241654400000 | 526.74 |
1241740800000 | 540.65 |
1242000000000 | 532.06 |
1242086400000 | 530.08 |
1242172800000 | 509.79 |
1242259200000 | 510.88 |
1242345600000 | 516.61 |
1242604800000 | 532.08 |
1242691200000 | 543.5 |
1242777600000 | 551.27 |
1242864000000 | 535.98 |
1242950400000 | 540.5 |
1243209600000 | 541.61 |
1243296000000 | 546.61 |
1243382400000 | 550.22 |
1243468800000 | 541.92 |
1243555200000 | 540.85 |
1243814400000 | 562.53 |
1243900800000 | 562.65 |
1243987200000 | 551.41 |
1244073600000 | 551.54 |
1244160000000 | 556.4 |
1244419200000 | 546.17 |
1244505600000 | 547.97 |
1244592000000 | 553.44 |
1244678400000 | 558.9 |
1244764800000 | 555.09 |
1245024000000 | 535.27 |
1245110400000 | 532.02 |
1245196800000 | 519.52 |
1245283200000 | 527.45 |
1245369600000 | 531.5 |
1245628800000 | 514.52 |
1245715200000 | 512.9 |
1245801600000 | 528.47 |
1245888000000 | 525.34 |
1245974400000 | 523.25 |
1246233600000 | 533.77 |
1246320000000 | 525.55 |
1246406400000 | 536.72 |
1246492800000 | 518.48 |
1246579200000 | 520.09 |
1246838400000 | 512.01 |
1246924800000 | 506.79 |
1247011200000 | 498.69 |
1247097600000 | 504.2 |
1247184000000 | 497.61 |
1247443200000 | 512.09 |
1247529600000 | 518.62 |
1247616000000 | 537.76 |
1247702400000 | 540.72 |
1247788800000 | 542.43 |
1248048000000 | 549.33 |
1248134400000 | 554.48 |
1248220800000 | 555.69 |
1248307200000 | 568.89 |
1248393600000 | 569.02 |
1248652800000 | 571.02 |
1248739200000 | 563 |
1248825600000 | 569.94 |
1248912000000 | 583.02 |
1248998400000 | 582.07 |
1249257600000 | 592.9 |
1249344000000 | 592.11 |
1249430400000 | 586.19 |
1249516800000 | 590.44 |
1249603200000 | 599.59 |
1249862400000 | 597.74 |
1249948800000 | 586.26 |
1250035200000 | 593.89 |
1250121600000 | 599.07 |
1250208000000 | 590.14 |
1250467200000 | 574.34 |
1250553600000 | 580.49 |
1250640000000 | 577.73 |
1250726400000 | 586.83 |
1250812800000 | 604.95 |
1251072000000 | 612.98 |
1251158400000 | 618.23 |
1251244800000 | 614.33 |
1251331200000 | 610.56 |
1251417600000 | 617.78 |
1251676800000 | 610.13 |
1251763200000 | 596.62 |
1251849600000 | 592.66 |
1251936000000 | 592.15 |
1252022400000 | 601.58 |
1252281600000 | 611.77 |
1252368000000 | 612.53 |
1252454400000 | 620.98 |
1252540800000 | 620.64 |
1252627200000 | 623.79 |
1252886400000 | 621.84 |
1252972800000 | 624.68 |
1253059200000 | 634.73 |
1253145600000 | 638.03 |
1253232000000 | 635.36 |
1253491200000 | 631.19 |
1253577600000 | 633.24 |
1253664000000 | 634.68 |
1253750400000 | 624.23 |
1253836800000 | 622.05 |
1254096000000 | 636.28 |
1254182400000 | 635.07 |
1254268800000 | 631.33 |
1254355200000 | 617.29 |
1254441600000 | 606.31 |
1254700800000 | 612.36 |
1254787200000 | 629.17 |
1254873600000 | 626.82 |
1254960000000 | 636.12 |
1255046400000 | 634.49 |
1255305600000 | 642.72 |
1255392000000 | 633.98 |
1255478400000 | 649.7 |
1255564800000 | 647.14 |
1255651200000 | 636.99 |
1255910400000 | 649.1 |
1255996800000 | 642.93 |
1256083200000 | 644.21 |
1256169600000 | 635.77 |
1256256000000 | 632.2 |
1256515200000 | 619.11 |
1256601600000 | 618.2 |
1256688000000 | 603.87 |
1256774400000 | 615.23 |
1256860800000 | 597.19 |
1257120000000 | 601.35 |
1257206400000 | 590.79 |
1257292800000 | 602.29 |
1257379200000 | 608.65 |
1257465600000 | 608.51 |
1257724800000 | 622.28 |
1257811200000 | 620.28 |
1257897600000 | 627.22 |
1257984000000 | 624.96 |
1258070400000 | 626.62 |
1258329600000 | 635.87 |
1258416000000 | 631.27 |
1258502400000 | 631.18 |
1258588800000 | 619.95 |
1258675200000 | 614.29 |
1258934400000 | 627.8 |
1259020800000 | 623.47 |
1259107200000 | 627.21 |
1259193600000 | 604.5 |
1259280000000 | 612.06 |
1259539200000 | 604.28 |
1259625600000 | 620.93 |
1259712000000 | 622.37 |
1259798400000 | 622.08 |
1259884800000 | 629.49 |
1260144000000 | 626.29 |
1260230400000 | 615.24 |
1260316800000 | 609.26 |
1260403200000 | 616.79 |
1260489600000 | 619.47 |
1260748800000 | 624.31 |
1260835200000 | 625.16 |
1260921600000 | 632.67 |
1261008000000 | 625.54 |
1261094400000 | 619.94 |
1261353600000 | 630.94 |
1261440000000 | 635.29 |
1261526400000 | 637.84 |
1261612800000 | 637.46 |
1261958400000 | 642.59 |
1262044800000 | 645.16 |
1262131200000 | 640.16 |
1262217600000 | 639.5 |
1262563200000 | 650.52 |
1262649600000 | 649.1 |
1262736000000 | 648.14 |
1262822400000 | 647.58 |
1262908800000 | 650.41 |
1263168000000 | 648.81 |
1263254400000 | 641 |
1263340800000 | 642.11 |
1263427200000 | 644.28 |
1263513600000 | 634.41 |
1263772800000 | 638.01 |
1263859200000 | 642.7 |
1263945600000 | 627.63 |
1264032000000 | 616.88 |
1264118400000 | 611.31 |
1264377600000 | 605.53 |
1264464000000 | 609.17 |
1264550400000 | 601.75 |
1264636800000 | 591.59 |
1264723200000 | 599.79 |
1264982400000 | 603.89 |
1265068800000 | 612.33 |
1265155200000 | 607.66 |
1265241600000 | 587.81 |
1265328000000 | 569.95 |
1265587200000 | 575.96 |
1265673600000 | 577.13 |
1265760000000 | 583.37 |
1265846400000 | 578.7 |
1265932800000 | 577.37 |
1266192000000 | 578.54 |
1266278400000 | 586.2 |
1266364800000 | 596.3 |
1266451200000 | 599.7 |
1266537600000 | 602.61 |
1266796800000 | 599.75 |
1266883200000 | 590.23 |
1266969600000 | 591.79 |
1267056000000 | 581 |
1267142400000 | 590.71 |
1267401600000 | 600.45 |
1267488000000 | 605.95 |
1267574400000 | 610.97 |
1267660800000 | 609.22 |
1267747200000 | 622.08 |
1268006400000 | 621.91 |
1268092800000 | 622.35 |
1268179200000 | 628.95 |
1268265600000 | 626.23 |
1268352000000 | 626.91 |
1268611200000 | 620.2 |
1268697600000 | 627.59 |
1268784000000 | 633.5 |
1268870400000 | 629.93 |
1268956800000 | 627.09 |
1269216000000 | 625.4 |
1269302400000 | 630 |
1269388800000 | 628.59 |
1269475200000 | 637.54 |
1269561600000 | 635.95 |
1269820800000 | 637.09 |
1269907200000 | 635.52 |
1269993600000 | 633.71 |
1270080000000 | 644.04 |
1270512000000 | 646.15 |
1270598400000 | 643.08 |
1270684800000 | 635.78 |
1270771200000 | 646.6 |
1271030400000 | 648.37 |
1271116800000 | 645.57 |
1271203200000 | 650.43 |
1271289600000 | 651.42 |
1271376000000 | 638.77 |
1271635200000 | 635.86 |
1271721600000 | 645.51 |
1271808000000 | 638.46 |
1271894400000 | 628.4 |
1271980800000 | 634.52 |
1272240000000 | 640.34 |
1272326400000 | 616.72 |
1272412800000 | 604.97 |
1272499200000 | 615.07 |
1272585600000 | 613.38 |
1272844800000 | 614.67 |
1272931200000 | 592.53 |
1273017600000 | 585.64 |
1273104000000 | 571.79 |
1273190400000 | 548.5 |
1273449600000 | 604.03 |
1273536000000 | 599.64 |
1273622400000 | 607.76 |
1273708800000 | 607.26 |
1273795200000 | 579.53 |
1274054400000 | 579.04 |
1274140800000 | 592.07 |
1274227200000 | 574.34 |
1274313600000 | 563.91 |
1274400000000 | 564.87 |
1274659200000 | 562.85 |
1274745600000 | 546.36 |
1274832000000 | 557.07 |
1274918400000 | 578.27 |
1275004800000 | 576.27 |
1275264000000 | 575.44 |
1275350400000 | 574.93 |
1275436800000 | 574.38 |
1275523200000 | 581.7 |
1275609600000 | 563.96 |
1275868800000 | 558.45 |
1275955200000 | 554.2 |
1276041600000 | 564.83 |
1276128000000 | 576.49 |
1276214400000 | 581.91 |
1276473600000 | 592.8 |
1276560000000 | 599.55 |
1276646400000 | 600.61 |
1276732800000 | 602.73 |
1276819200000 | 604.63 |
1277078400000 | 611.86 |
1277164800000 | 606.27 |
1277251200000 | 596.78 |
1277337600000 | 583.74 |
1277424000000 | 580.05 |
1277683200000 | 588.25 |
1277769600000 | 563.61 |
1277856000000 | 566.18 |
1277942400000 | 553.42 |
1278028800000 | 554.7 |
1278288000000 | 551.3 |
1278374400000 | 567.3 |
1278460800000 | 578.33 |
1278547200000 | 585.12 |
1278633600000 | 588.06 |
1278892800000 | 589.15 |
1278979200000 | 600.44 |
1279065600000 | 600.37 |
1279152000000 | 592.19 |
1279238400000 | 578.84 |
1279497600000 | 576.64 |
1279584000000 | 574.4 |
1279670400000 | 578.58 |
1279756800000 | 595.6 |
1279843200000 | 596.87 |
1280102400000 | 602.23 |
1280188800000 | 608.6 |
1280275200000 | 607.89 |
1280361600000 | 605.66 |
1280448000000 | 602.95 |
1280707200000 | 620.36 |
1280793600000 | 619.34 |
1280880000000 | 620.69 |
1280966400000 | 618.64 |
1281052800000 | 610.22 |
1281312000000 | 620.38 |
1281398400000 | 614.28 |
1281484800000 | 597.45 |
1281571200000 | 595.89 |
1281657600000 | 593.53 |
1281916800000 | 591.14 |
1282003200000 | 600.54 |
1282089600000 | 597.92 |
1282176000000 | 586.24 |
1282262400000 | 578.72 |
1282521600000 | 582.04 |
1282608000000 | 571.02 |
1282694400000 | 565.23 |
1282780800000 | 569.8 |
1282867200000 | 575.31 |
1283126400000 | 572.3 |
1283212800000 | 573.43 |
1283299200000 | 594.05 |
1283385600000 | 594.37 |
1283472000000 | 600.8 |
1283731200000 | 602.47 |
1283817600000 | 596.39 |
1283904000000 | 601.27 |
1283990400000 | 607.53 |
1284076800000 | 606.75 |
1284336000000 | 612.19 |
1284422400000 | 612.22 |
1284508800000 | 610.03 |
1284595200000 | 606.85 |
1284681600000 | 602.12 |
1284940800000 | 612.23 |
1285027200000 | 610.63 |
1285113600000 | 601.52 |
1285200000000 | 598 |
1285286400000 | 609.61 |
1285545600000 | 606.17 |
1285632000000 | 606.2 |
1285718400000 | 601.61 |
1285804800000 | 600.28 |
1285891200000 | 596.91 |
1286150400000 | 589.5 |
1286236800000 | 601.64 |
1286323200000 | 606.59 |
1286409600000 | 607.68 |
1286496000000 | 607.38 |
1286755200000 | 608.46 |
1286841600000 | 605.4 |
1286928000000 | 618.4 |
1287014400000 | 617.54 |
1287100800000 | 618.24 |
1287360000000 | 619.66 |
1287446400000 | 616.63 |
1287532800000 | 620.03 |
1287619200000 | 628.62 |
1287705600000 | 625.8 |
1287964800000 | 625.44 |
1288051200000 | 622.26 |
1288137600000 | 616.55 |
1288224000000 | 619.71 |
1288310400000 | 618.93 |
1288569600000 | 617.48 |
1288656000000 | 622.75 |
1288742400000 | 616.5 |
1288828800000 | 628.32 |
1288915200000 | 626.38 |
1289174400000 | 625.22 |
1289260800000 | 630.28 |
1289347200000 | 620.86 |
1289433600000 | 616.91 |
1289520000000 | 614.97 |
1289779200000 | 620.63 |
1289865600000 | 606.41 |
1289952000000 | 610.69 |
1290038400000 | 622.59 |
1290124800000 | 621.09 |
1290384000000 | 614.13 |
1290470400000 | 598.39 |
1290556800000 | 602.2 |
1290643200000 | 603.29 |
1290729600000 | 597.74 |
1290988800000 | 582.8 |
1291075200000 | 578.3 |
1291161600000 | 592.74 |
1291248000000 | 606.68 |
1291334400000 | 606.95 |
1291593600000 | 603.75 |
1291680000000 | 611.85 |
1291766400000 | 614.74 |
1291852800000 | 619.19 |
1291939200000 | 619.64 |
1292198400000 | 623.81 |
1292284800000 | 625.08 |
1292371200000 | 620.56 |
1292457600000 | 621.45 |
1292544000000 | 616.54 |
1292803200000 | 620.1 |
1292889600000 | 628.54 |
1292976000000 | 626.97 |
1293062400000 | 625.33 |
1293148800000 | 624.58 |
1293408000000 | 616.91 |
1293494400000 | 616.3 |
1293580800000 | 619.76 |
1293667200000 | 612.55 |
1293753600000 | 609.42 |
1294012800000 | 620.1 |
1294099200000 | 621.41 |
1294185600000 | 618.53 |
1294272000000 | 618.61 |
1294358400000 | 612.45 |
1294617600000 | 601.56 |
1294704000000 | 609.73 |
1294790400000 | 627.21 |
1294876800000 | 635.42 |
1294963200000 | 637.45 |
1295222400000 | 635.38 |
1295308800000 | 642.58 |
1295395200000 | 637.26 |
1295481600000 | 639.24 |
1295568000000 | 648.74 |
1295827200000 | 650.17 |
1295913600000 | 646.05 |
1296000000000 | 649.73 |
1296086400000 | 654.19 |
1296172800000 | 646.67 |
1296432000000 | 645.38 |
1296518400000 | 655.87 |
1296604800000 | 657.61 |
1296691200000 | 654.48 |
1296777600000 | 657.24 |
1297036800000 | 663.85 |
1297123200000 | 666.49 |
1297209600000 | 664.46 |
1297296000000 | 663.74 |
1297382400000 | 663.12 |
1297641600000 | 661.32 |
1297728000000 | 662.98 |
1297814400000 | 669.06 |
1297900800000 | 668.81 |
1297987200000 | 670.33 |
1298246400000 | 658.47 |
1298332800000 | 651.58 |
1298419200000 | 645.55 |
1298505600000 | 643.9 |
1298592000000 | 653.01 |
1298851200000 | 658.19 |
1298937600000 | 651.65 |
1299024000000 | 646.06 |
1299110400000 | 648.21 |
1299196800000 | 644.04 |
1299456000000 | 639.86 |
1299542400000 | 643.69 |
1299628800000 | 641.66 |
1299715200000 | 635.9 |
1299801600000 | 629.99 |
1300060800000 | 622.6 |
1300147200000 | 607.18 |
1300233600000 | 593.8 |
1300320000000 | 607.88 |
1300406400000 | 609.76 |
1300665600000 | 624.35 |
1300752000000 | 623.41 |
1300838400000 | 625.84 |
1300924800000 | 635.42 |
1301011200000 | 635.62 |
1301270400000 | 636.15 |
1301356800000 | 635.21 |
1301443200000 | 640.52 |
1301529600000 | 634.36 |
1301616000000 | 645.4 |
1301875200000 | 644.5 |
1301961600000 | 643.75 |
1302048000000 | 648.12 |
1302134400000 | 646.05 |
1302220800000 | 650.67 |
1302480000000 | 647.7 |
1302566400000 | 638.58 |
1302652800000 | 642.79 |
1302739200000 | 636.38 |
1302825600000 | 635.92 |
1303084800000 | 620.15 |
1303171200000 | 622.32 |
1303257600000 | 635.98 |
1303344000000 | 640.46 |
1303776000000 | 643.92 |
1303862400000 | 648.49 |
1303948800000 | 654.47 |
1304035200000 | 656.51 |
1304294400000 | 657.16 |
1304380800000 | 654.94 |
1304467200000 | 645.3 |
1304553600000 | 641.34 |
1304640000000 | 649.51 |
1304899200000 | 638.91 |
1304985600000 | 647.97 |
1305072000000 | 648.95 |
1305158400000 | 643.29 |
1305244800000 | 639.92 |
1305504000000 | 637.75 |
1305590400000 | 630.32 |
1305676800000 | 634.06 |
1305763200000 | 638.94 |
1305849600000 | 632.18 |
1306108800000 | 620.84 |
1306195200000 | 622.04 |
1306281600000 | 625.58 |
1306368000000 | 621.97 |
1306454400000 | 626.84 |
1306713600000 | 625.3 |
1306800000000 | 635.07 |
1306886400000 | 627.94 |
1306972800000 | 618.41 |
1307059200000 | 619.11 |
1307318400000 | 613.97 |
1307404800000 | 615.8 |
1307491200000 | 610.25 |
1307577600000 | 615.83 |
1307664000000 | 606.43 |
1307923200000 | 607.02 |
1308009600000 | 616.89 |
1308096000000 | 606.09 |
1308182400000 | 605.26 |
1308268800000 | 613.01 |
1308528000000 | 607.73 |
1308614400000 | 619.81 |
1308700800000 | 617.49 |
1308787200000 | 603.4 |
1308873600000 | 599.8 |
1309132800000 | 601.65 |
1309219200000 | 608.26 |
1309305600000 | 620 |
1309392000000 | 630.15 |
1309478400000 | 636.11 |
1309737600000 | 634.53 |
1309824000000 | 629.79 |
1309910400000 | 624.16 |
1309996800000 | 627.29 |
1310083200000 | 614.33 |
1310342400000 | 595.16 |
1310428800000 | 591.48 |
1310515200000 | 596.74 |
1310601600000 | 591.76 |
1310688000000 | 587.16 |
1310947200000 | 574.32 |
1311033600000 | 582.33 |
1311120000000 | 593.92 |
1311206400000 | 607.25 |
1311292800000 | 609.66 |
1311552000000 | 602.09 |
1311638400000 | 601 |
1311724800000 | 590.76 |
1311811200000 | 590.82 |
1311897600000 | 586.23 |
1312156800000 | 569.1 |
1312243200000 | 557.9 |
1312329600000 | 547.67 |
1312416000000 | 527.55 |
1312502400000 | 520.75 |
1312761600000 | 500.97 |
1312848000000 | 504.24 |
1312934400000 | 473.79 |
1313020800000 | 487.54 |
1313107200000 | 507.47 |
1313366400000 | 511.44 |
1313452800000 | 511.02 |
1313539200000 | 512.28 |
1313625600000 | 483.66 |
1313712000000 | 474.1 |
1313971200000 | 478.74 |
1314057600000 | 481.62 |
1314144000000 | 490.8 |
1314230400000 | 486.6 |
1314316800000 | 480.94 |
1314576000000 | 492.24 |
1314662400000 | 492.52 |
1314748800000 | 506.21 |
1314835200000 | 507.43 |
1314921600000 | 487.75 |
1315180800000 | 463.13 |
1315267200000 | 457.11 |
1315353600000 | 472.84 |
1315440000000 | 475.61 |
1315526400000 | 455.06 |
1315785600000 | 436.55 |
1315872000000 | 445.51 |
1315958400000 | 456.3 |
1316044800000 | 471.85 |
1316131200000 | 471.72 |
1316390400000 | 457.71 |
1316476800000 | 467.33 |
1316563200000 | 457.53 |
1316649600000 | 434.5 |
1316736000000 | 440.84 |
1316995200000 | 454.01 |
1317081600000 | 479.69 |
1317168000000 | 475.07 |
1317254400000 | 484.05 |
1317340800000 | 475.65 |
1317600000000 | 466.68 |
1317686400000 | 454.71 |
1317772800000 | 475.83 |
1317859200000 | 491.55 |
1317945600000 | 495.78 |
1318204800000 | 508.3 |
1318291200000 | 507.47 |
1318377600000 | 521.06 |
1318464000000 | 509.84 |
1318550400000 | 514.7 |
1318809600000 | 505.35 |
1318896000000 | 502.8 |
1318982400000 | 509.12 |
1319068800000 | 495.16 |
1319155200000 | 510.03 |
1319414400000 | 517.91 |
1319500800000 | 511.45 |
1319587200000 | 509.28 |
1319673600000 | 542.41 |
1319760000000 | 538.47 |
1320019200000 | 519.6 |
1320105600000 | 489.36 |
1320192000000 | 497.3 |
1320278400000 | 511.08 |
1320364800000 | 497.99 |
1320624000000 | 495.96 |
1320710400000 | 502.44 |
1320796800000 | 489.04 |
1320883200000 | 491.15 |
1320969600000 | 507.96 |
1321228800000 | 498.76 |
1321315200000 | 490.14 |
1321401600000 | 493.11 |
1321488000000 | 486.76 |
1321574400000 | 485.61 |
1321833600000 | 468.25 |
1321920000000 | 463.06 |
1322006400000 | 453.59 |
1322092800000 | 452.99 |
1322179200000 | 456.53 |
1322438400000 | 481.77 |
1322524800000 | 484.32 |
1322611200000 | 506.54 |
1322697600000 | 503 |
1322784000000 | 509.16 |
1323043200000 | 515.96 |
1323129600000 | 511.54 |
1323216000000 | 507.21 |
1323302400000 | 493.23 |
1323388800000 | 505.92 |
1323648000000 | 489.04 |
1323734400000 | 486.85 |
1323820800000 | 474.05 |
1323907200000 | 478.55 |
1323993600000 | 473.36 |
1324252800000 | 473.5 |
1324339200000 | 487.24 |
1324425600000 | 482.87 |
1324512000000 | 489.48 |
1324598400000 | 492.47 |
1324944000000 | 491.62 |
1325030400000 | 483.17 |
1325116800000 | 491.11 |
1325203200000 | 496.86 |
1325462400000 | 508.87 |
1325548800000 | 513.2 |
1325635200000 | 503.36 |
1325721600000 | 494.32 |
1325808000000 | 489.44 |
1326067200000 | 486.3 |
1326153600000 | 501.02 |
1326240000000 | 499.77 |
1326326400000 | 502.31 |
1326412800000 | 500.03 |
1326672000000 | 505.32 |
1326758400000 | 512.56 |
1326844800000 | 511.99 |
1326931200000 | 522.98 |
1327017600000 | 521.55 |
1327276800000 | 525.24 |
1327363200000 | 522.08 |
1327449600000 | 520.31 |
1327536000000 | 530.11 |
1327622400000 | 524.52 |
1327881600000 | 516.16 |
1327968000000 | 518.75 |
1328054400000 | 531.84 |
1328140800000 | 533.36 |
1328227200000 | 541.7 |
1328486400000 | 539.53 |
1328572800000 | 541.2 |
1328659200000 | 542.25 |
1328745600000 | 543.92 |
1328832000000 | 533.78 |
1329091200000 | 535.64 |
1329177600000 | 534.64 |
1329264000000 | 535.98 |
1329350400000 | 534.96 |
1329436800000 | 543.01 |
1329696000000 | 549.73 |
1329782400000 | 547.09 |
1329868800000 | 541.23 |
1329955200000 | 538.33 |
1330041600000 | 543.07 |
1330300800000 | 539.84 |
1330387200000 | 541.32 |
1330473600000 | 539.56 |
1330560000000 | 546.95 |
1330646400000 | 546.67 |
1330905600000 | 542.28 |
1330992000000 | 522.23 |
1331078400000 | 526.79 |
1331164800000 | 538.04 |
1331251200000 | 538.27 |
1331510400000 | 537.58 |
1331596800000 | 546.49 |
1331683200000 | 550.69 |
1331769600000 | 555.25 |
1331856000000 | 558.89 |
1332115200000 | 558.79 |
1332201600000 | 552.23 |
1332288000000 | 549.96 |
1332374400000 | 541.75 |
1332460800000 | 541.25 |
1332720000000 | 543.83 |
1332806400000 | 541.99 |
1332892800000 | 536.05 |
1332979200000 | 525.52 |
1333065600000 | 530.68 |
1333324800000 | 534.59 |
1333411200000 | 524.9 |
1333497600000 | 511.46 |
1333584000000 | 510.86 |
1334016000000 | 494.55 |
1334102400000 | 498.34 |
1334188800000 | 500.82 |
1334275200000 | 487.7 |
1334534400000 | 489.31 |
1334620800000 | 504.08 |
1334707200000 | 494.53 |
1334793600000 | 484.45 |
1334880000000 | 490.57 |
1335139200000 | 475.71 |
1335225600000 | 484.73 |
1335312000000 | 494.03 |
1335398400000 | 493.74 |
1335484800000 | 499.77 |
1335744000000 | 492.55 |
1335830400000 | 492.62 |
1335916800000 | 488.66 |
1336003200000 | 487.58 |
1336089600000 | 480.95 |
1336348800000 | 489.41 |
1336435200000 | 479.51 |
1336521600000 | 476.63 |
1336608000000 | 483.78 |
1336694400000 | 485.13 |
1336953600000 | 472.89 |
1337040000000 | 467.66 |
1337126400000 | 466.97 |
1337212800000 | 460.41 |
1337299200000 | 461.51 |
1337558400000 | 464.2 |
1337644800000 | 473.6 |
1337731200000 | 460.07 |
1337817600000 | 465.01 |
1337904000000 | 466.73 |
1338163200000 | 463.59 |
1338249600000 | 466.12 |
1338336000000 | 456.44 |
1338422400000 | 455.94 |
1338508800000 | 446.26 |
1338768000000 | 448.81 |
1338854400000 | 450.27 |
1338940800000 | 462.6 |
1339027200000 | 463.16 |
1339113600000 | 464.03 |
1339372800000 | 461.42 |
1339459200000 | 462.15 |
1339545600000 | 462.1 |
1339632000000 | 462.85 |
1339718400000 | 471.12 |
1339977600000 | 465.59 |
1340064000000 | 475.71 |
1340150400000 | 478.99 |
1340236800000 | 477.14 |
1340323200000 | 475.12 |
1340582400000 | 460.87 |
1340668800000 | 459.89 |
1340755200000 | 468.47 |
1340841600000 | 467.63 |
1340928000000 | 491.4 |
1341187200000 | 496.84 |
1341273600000 | 502.49 |
1341360000000 | 500.81 |
1341446400000 | 493.9 |
1341532800000 | 481.96 |
1341792000000 | 480.27 |
1341878400000 | 483.84 |
1341964800000 | 485.26 |
1342051200000 | 481.18 |
1342137600000 | 488.05 |
1342396800000 | 486.36 |
1342483200000 | 485.12 |
1342569600000 | 491.55 |
1342656000000 | 495.44 |
1342742400000 | 479.69 |
1343001600000 | 466.54 |
1343088000000 | 459.83 |
1343174400000 | 461.98 |
1343260800000 | 482.72 |
1343347200000 | 493.51 |
1343606400000 | 503.04 |
1343692800000 | 498.83 |
1343779200000 | 500.34 |
1343865600000 | 482.89 |
1343952000000 | 506.69 |
1344211200000 | 514.22 |
1344297600000 | 524.52 |
1344384000000 | 522.28 |
1344470400000 | 523.66 |
1344556800000 | 520.44 |
1344816000000 | 518.35 |
1344902400000 | 520.95 |
1344988800000 | 520.14 |
1345075200000 | 527.54 |
1345161600000 | 531.97 |
1345420800000 | 529.51 |
1345507200000 | 536 |
1345593600000 | 527.97 |
1345680000000 | 522.64 |
1345766400000 | 523.18 |
1346025600000 | 529.83 |
1346112000000 | 524.69 |
1346198400000 | 521.68 |
1346284800000 | 515.76 |
1346371200000 | 523.76 |
1346630400000 | 528.36 |
1346716800000 | 522.83 |
1346803200000 | 523.06 |
1346889600000 | 541.55 |
1346976000000 | 546.5 |
1347235200000 | 544.58 |
1347321600000 | 550.1 |
1347408000000 | 552.56 |
1347494400000 | 547.16 |
1347580800000 | 559.84 |
1347840000000 | 556.91 |
1347926400000 | 548.5 |
1348012800000 | 550.93 |
1348099200000 | 547.08 |
1348185600000 | 552.05 |
1348444800000 | 547.71 |
1348531200000 | 550.47 |
1348617600000 | 534.43 |
1348704000000 | 536.12 |
1348790400000 | 524.45 |
1349049600000 | 533.95 |
1349136000000 | 533.18 |
1349222400000 | 533.02 |
1349308800000 | 532.03 |
1349395200000 | 541.76 |
1349654400000 | 533.77 |
1349740800000 | 528.87 |
1349827200000 | 525.42 |
1349913600000 | 532.62 |
1350000000000 | 528.81 |
1350259200000 | 531.54 |
1350345600000 | 545.48 |
1350432000000 | 551.98 |
1350518400000 | 553.45 |
1350604800000 | 546.5 |
1350864000000 | 545.05 |
1350950400000 | 533.31 |
1351036800000 | 535.91 |
1351123200000 | 533.77 |
1351209600000 | 536.3 |
1351468800000 | 532.38 |
1351555200000 | 540.81 |
1351641600000 | 538 |
1351728000000 | 545.42 |
1351814400000 | 548.64 |
1352073600000 | 542.03 |
1352160000000 | 545.51 |
1352246400000 | 533.28 |
1352332800000 | 532.58 |
1352419200000 | 533.01 |
1352678400000 | 531.54 |
1352764800000 | 535.61 |
1352851200000 | 531.99 |
1352937600000 | 529.73 |
1353024000000 | 521.62 |
1353283200000 | 536.95 |
1353369600000 | 539.83 |
1353456000000 | 543.41 |
1353542400000 | 546.65 |
1353628800000 | 551.7 |
1353888000000 | 547.66 |
1353974400000 | 547.78 |
1354060800000 | 548 |
1354147200000 | 556.75 |
1354233600000 | 554.62 |
1354492800000 | 555.46 |
1354579200000 | 557.55 |
1354665600000 | 558.63 |
1354752000000 | 560.26 |
1354838400000 | 560.38 |
1355097600000 | 557.95 |
1355184000000 | 564.96 |
1355270400000 | 566.23 |
1355356800000 | 565.26 |
1355443200000 | 565.87 |
1355702400000 | 566.26 |
1355788800000 | 570.71 |
1355875200000 | 573.45 |
1355961600000 | 574.22 |
1356048000000 | 572.02 |
1356307200000 | 571.47 |
1356566400000 | 574.18 |
1356652800000 | 566.59 |
1356912000000 | 568.18 |
1357084800000 | 585.67 |
1357171200000 | 583.79 |
1357257600000 | 585.15 |
1357516800000 | 582.01 |
1357603200000 | 580.12 |
1357689600000 | 583.34 |
1357776000000 | 584.83 |
1357862400000 | 586.08 |
1358121600000 | 585.25 |
1358208000000 | 582.75 |
1358294400000 | 582.44 |
1358380800000 | 587.5 |
1358467200000 | 585.46 |
1358726400000 | 589.95 |
1358812800000 | 587.78 |
1358899200000 | 584.99 |
1358985600000 | 589.15 |
1359072000000 | 592.17 |
1359331200000 | 592.51 |
1359417600000 | 593.74 |
1359504000000 | 589.17 |
1359590400000 | 583.37 |
1359676800000 | 584.38 |
1359936000000 | 565.75 |
1360022400000 | 571.25 |
1360108800000 | 564.71 |
1360195200000 | 561.14 |
1360281600000 | 568.16 |
1360540800000 | 565.67 |
1360627200000 | 571.12 |
1360713600000 | 571.78 |
1360800000000 | 566.73 |
1360886400000 | 561.73 |
1361145600000 | 562.11 |
1361232000000 | 571.14 |
1361318400000 | 564.96 |
1361404800000 | 551.24 |
1361491200000 | 562.19 |
1361750400000 | 566.77 |
1361836800000 | 548.9 |
1361923200000 | 558.1 |
1362009600000 | 562.06 |
1362096000000 | 557.56 |
1362355200000 | 557.74 |
1362441600000 | 571.26 |
1362528000000 | 570.07 |
1362614400000 | 572.46 |
1362700800000 | 581.2 |
1362960000000 | 578.33 |
1363046400000 | 577.06 |
1363132800000 | 574.52 |
1363219200000 | 583.7 |
1363305600000 | 578.78 |
1363564800000 | 574.06 |
1363651200000 | 566.33 |
1363737600000 | 574.31 |
1363824000000 | 569.28 |
1363910400000 | 569.3 |
1364169600000 | 560.93 |
1364256000000 | 558.37 |
1364342400000 | 551.62 |
1364428800000 | 553.77 |
1364860800000 | 564.83 |
1364947200000 | 555.41 |
1365033600000 | 552.04 |
1365120000000 | 545.9 |
1365379200000 | 546.24 |
1365465600000 | 548.16 |
1365552000000 | 563.09 |
1365638400000 | 566.85 |
1365724800000 | 558.69 |
1365984000000 | 555.59 |
1366070400000 | 551.54 |
1366156800000 | 540.53 |
1366243200000 | 540.55 |
1366329600000 | 546.43 |
1366588800000 | 548.6 |
1366675200000 | 565.69 |
1366761600000 | 574.29 |
1366848000000 | 576.12 |
1366934400000 | 572.22 |
1367193600000 | 581.28 |
1367280000000 | 579.4 |
1367366400000 | 579.18 |
1367452800000 | 581.45 |
1367539200000 | 591.22 |
1367798400000 | 588.73 |
1367884800000 | 593.31 |
1367971200000 | 597.36 |
1368057600000 | 596.5 |
1368144000000 | 599.55 |
1368403200000 | 597.38 |
1368489600000 | 601.83 |
1368576000000 | 605.43 |
1368662400000 | 605.24 |
1368748800000 | 608.78 |
1369008000000 | 611.86 |
1369094400000 | 611.11 |
1369180800000 | 613.36 |
1369267200000 | 599.8 |
1369353600000 | 597.34 |
1369612800000 | 603.81 |
1369699200000 | 612.94 |
1369785600000 | 602.81 |
1369872000000 | 606.43 |
1369958400000 | 600.09 |
1370217600000 | 594.7 |
1370304000000 | 596.08 |
1370390400000 | 586.15 |
1370476800000 | 578.97 |
1370563200000 | 588.9 |
1370822400000 | 586.96 |
1370908800000 | 578.83 |
1370995200000 | 574.85 |
1371081600000 | 575.01 |
1371168000000 | 575.82 |
1371427200000 | 582.98 |
1371513600000 | 582.95 |
1371600000000 | 579.16 |
1371686400000 | 558.62 |
1371772800000 | 549.87 |
1372032000000 | 541.99 |
1372118400000 | 549.11 |
1372204800000 | 561.42 |
1372291200000 | 565.18 |
1372377600000 | 560.73 |
1372636800000 | 564.66 |
1372723200000 | 560.11 |
1372809600000 | 553.34 |
1372896000000 | 570.27 |
1372982400000 | 559.65 |
1373241600000 | 570.52 |
1373328000000 | 573.32 |
1373414400000 | 572.35 |
1373500800000 | 577.11 |
1373587200000 | 574.65 |
1373846400000 | 577.64 |
1373932800000 | 573.72 |
1374019200000 | 576.93 |
1374105600000 | 585.16 |
1374192000000 | 585.75 |
1374451200000 | 587.77 |
1374537600000 | 588.16 |
1374624000000 | 595.06 |
1374710400000 | 593.37 |
1374796800000 | 593.76 |
1375056000000 | 593.47 |
1375142400000 | 597.13 |
1375228800000 | 597.79 |
1375315200000 | 607.46 |
1375401600000 | 608.05 |
1375660800000 | 607.79 |
1375747200000 | 602.74 |
1375833600000 | 604.25 |
1375920000000 | 610.45 |
1376006400000 | 613.38 |
1376265600000 | 613.72 |
1376352000000 | 616.85 |
1376438400000 | 618.93 |
1376524800000 | 614.93 |
1376611200000 | 619.27 |
1376870400000 | 611.42 |
1376956800000 | 602.57 |
1377043200000 | 599.86 |
1377129600000 | 608.61 |
1377216000000 | 611.32 |
1377475200000 | 608.81 |
1377561600000 | 591.83 |
1377648000000 | 591.04 |
1377734400000 | 595.61 |
1377820800000 | 587.93 |
1378080000000 | 599.41 |
1378166400000 | 595.93 |
1378252800000 | 596.73 |
1378339200000 | 601.17 |
1378425600000 | 607.52 |
1378684800000 | 607.55 |
1378771200000 | 619.55 |
1378857600000 | 622.69 |
1378944000000 | 623.7 |
1379030400000 | 624.54 |
1379289600000 | 629.82 |
1379376000000 | 628.53 |
1379462400000 | 631.94 |
1379548800000 | 637.76 |
1379635200000 | 635.04 |
1379894400000 | 630.25 |
1379980800000 | 634.19 |
1380067200000 | 635.1 |
1380153600000 | 634.52 |
1380240000000 | 632.91 |
1380499200000 | 626.98 |
1380585600000 | 636.47 |
1380672000000 | 633.22 |
1380758400000 | 629.7 |
1380844800000 | 635.93 |
1381104000000 | 635.71 |
1381190400000 | 631.55 |
1381276800000 | 632.4 |
1381363200000 | 646.73 |
1381449600000 | 647.01 |
1381708800000 | 647.94 |
1381795200000 | 653.45 |
1381881600000 | 656.83 |
1381968000000 | 655.61 |
1382054400000 | 659.71 |
1382313600000 | 658.68 |
1382400000000 | 661.94 |
1382486400000 | 654.9 |
1382572800000 | 659.22 |
1382659200000 | 657.86 |
1382918400000 | 654.97 |
1383004800000 | 661.28 |
1383091200000 | 658.48 |
1383177600000 | 663.9 |
1383264000000 | 660.74 |
1383523200000 | 663.2 |
1383609600000 | 657.51 |
1383696000000 | 662.36 |
1383782400000 | 657.47 |
1383868800000 | 656.39 |
1384128000000 | 660.01 |
1384214400000 | 656.15 |
1384300800000 | 653.14 |
1384387200000 | 659.1 |
1384473600000 | 658.96 |
1384732800000 | 665.25 |
1384819200000 | 658.16 |
1384905600000 | 657.17 |
1384992000000 | 657.12 |
1385078400000 | 659.63 |
1385337600000 | 662.78 |
1385424000000 | 660.92 |
1385510400000 | 665.41 |
1385596800000 | 667.83 |
1385683200000 | 666.56 |
1385942400000 | 663.87 |
1386028800000 | 649.4 |
1386115200000 | 644.97 |
1386201600000 | 636.21 |
1386288000000 | 641.8 |
1386547200000 | 643.79 |
1386633600000 | 637.89 |
1386720000000 | 635.21 |
1386806400000 | 630.88 |
1386892800000 | 629.36 |
1387152000000 | 641.45 |
1387238400000 | 633.32 |
1387324800000 | 640.21 |
1387411200000 | 652.1 |
1387497600000 | 655.25 |
1387756800000 | 659.3 |
1387843200000 | 659.56 |
1388102400000 | 667.83 |
1388361600000 | 665.42 |
1388448000000 | 667.19 |
1388620800000 | 656.74 |
1388707200000 | 659.92 |
1388966400000 | 658.68 |
1389052800000 | 667.03 |
1389139200000 | 667.93 |
1389225600000 | 664.58 |
1389312000000 | 668.4 |
1389571200000 | 670.85 |
1389657600000 | 672.29 |
1389744000000 | 682.52 |
1389830400000 | 678.06 |
1389916800000 | 678.33 |
1390176000000 | 677.54 |
1390262400000 | 677 |
1390348800000 | 677.07 |
1390435200000 | 669.78 |
1390521600000 | 651.24 |
1390780800000 | 647.94 |
1390867200000 | 652.88 |
1390953600000 | 647.81 |
1391040000000 | 650.59 |
1391126400000 | 648.03 |
1391385600000 | 637.36 |
1391472000000 | 637.74 |
1391558400000 | 637.5 |
1391644800000 | 649.19 |
1391731200000 | 655.33 |
1391990400000 | 653.81 |
1392076800000 | 662.37 |
1392163200000 | 666.06 |
1392249600000 | 666.95 |
1392336000000 | 671.35 |
1392595200000 | 671.16 |
1392681600000 | 670.81 |
1392768000000 | 671.67 |
1392854400000 | 671.91 |
1392940800000 | 674.22 |
1393200000000 | 678.99 |
1393286400000 | 679.21 |
1393372800000 | 675.48 |
1393459200000 | 673.14 |
1393545600000 | 674.86 |
1393804800000 | 654.75 |
1393891200000 | 672.38 |
1393977600000 | 673.16 |
1394064000000 | 675.81 |
1394150400000 | 666.13 |
1394409600000 | 665.58 |
1394496000000 | 665.76 |
1394582400000 | 660.84 |
1394668800000 | 651.32 |
1394755200000 | 646.63 |
1395014400000 | 655.89 |
1395100800000 | 661 |
1395187200000 | 661.84 |
1395273600000 | 664.82 |
1395360000000 | 664.7 |
1395619200000 | 656.51 |
1395705600000 | 665.61 |
1395792000000 | 672.47 |
1395878400000 | 673.47 |
1395964800000 | 681.73 |
1396224000000 | 679.21 |
1396310400000 | 684.7 |
1396396800000 | 685.17 |
1396483200000 | 688.74 |
1396569600000 | 693.52 |
1396828800000 | 684.74 |
1396915200000 | 681.32 |
1397001600000 | 682.8 |
1397088000000 | 677.53 |
1397174400000 | 669.55 |
1397433600000 | 671.74 |
1397520000000 | 663.49 |
1397606400000 | 673.97 |
1397692800000 | 677.07 |
1398124800000 | 685.16 |
1398211200000 | 680.15 |
1398297600000 | 682.52 |
1398384000000 | 673.92 |
1398643200000 | 677.04 |
1398729600000 | 685.67 |
1398816000000 | 684.45 |
1398902400000 | 684.5 |
1398988800000 | 681.5 |
1399248000000 | 681.04 |
1399334400000 | 676.68 |
1399420800000 | 678.43 |
1399507200000 | 688.6 |
1399593600000 | 684.91 |
1399852800000 | 690.5 |
1399939200000 | 691.55 |
1400025600000 | 691.23 |
1400112000000 | 680.44 |
1400198400000 | 683.44 |
1400457600000 | 684.42 |
1400544000000 | 683.63 |
1400630400000 | 688.56 |
1400716800000 | 689.03 |
1400803200000 | 692.57 |
1401062400000 | 700.59 |
1401148800000 | 701.72 |
1401235200000 | 702.42 |
1401321600000 | 702.67 |
1401408000000 | 702.32 |
1401667200000 | 703.74 |
1401753600000 | 702.24 |
1401840000000 | 701.27 |
1401926400000 | 707.98 |
1402012800000 | 713.82 |
1402272000000 | 715.93 |
1402358400000 | 717.79 |
1402444800000 | 712.3 |
1402531200000 | 710.55 |
1402617600000 | 709.54 |
1402876800000 | 704.47 |
1402963200000 | 707.39 |
1403049600000 | 708.57 |
1403136000000 | 716.51 |
1403222400000 | 712.63 |
1403481600000 | 708.2 |
1403568000000 | 708.47 |
1403654400000 | 702.1 |
1403740800000 | 699.14 |
1403827200000 | 698.21 |
1404086400000 | 697.61 |
1404172800000 | 703.87 |
1404259200000 | 702.54 |
1404345600000 | 711.04 |
1404432000000 | 706.42 |
1404691200000 | 697.45 |
1404777600000 | 687.3 |
1404864000000 | 691.21 |
1404950400000 | 680.28 |
1405036800000 | 681.58 |
1405296000000 | 687.01 |
1405382400000 | 681.44 |
1405468800000 | 691.82 |
1405555200000 | 682.2 |
1405641600000 | 683.29 |
1405900800000 | 677.42 |
1405987200000 | 687.9 |
1406073600000 | 688.42 |
1406160000000 | 694.23 |
1406246400000 | 684.57 |
1406505600000 | 683.25 |
1406592000000 | 687.21 |
1406678400000 | 683.97 |
1406764800000 | 671.79 |
1406851200000 | 662.01 |
1407110400000 | 661.29 |
1407196800000 | 661.75 |
1407283200000 | 656.52 |
1407369600000 | 647.78 |
1407456000000 | 646.18 |
1407715200000 | 654.78 |
1407801600000 | 650.07 |
1407888000000 | 656.78 |
1407974400000 | 656.88 |
1408060800000 | 652.35 |
1408320000000 | 660.42 |
1408406400000 | 663.88 |
1408492800000 | 661.89 |
1408579200000 | 670.21 |
1408665600000 | 665.02 |
1408924800000 | 678.6 |
1409011200000 | 684.52 |
1409097600000 | 684.04 |
1409184000000 | 678.29 |
1409270400000 | 679.1 |
1409529600000 | 679.1 |
1409616000000 | 680.54 |
1409702400000 | 688.34 |
1409788800000 | 700.49 |
1409875200000 | 700.26 |
1410134400000 | 698.76 |
1410220800000 | 693.67 |
1410307200000 | 693.55 |
1410393600000 | 692.42 |
1410480000000 | 691.55 |
1410739200000 | 690.1 |
1410825600000 | 687.48 |
1410912000000 | 690.75 |
1410998400000 | 697.32 |
1411084800000 | 698.08 |
1411344000000 | 694.63 |
1411430400000 | 683.99 |
1411516800000 | 691.91 |
1411603200000 | 683.28 |
1411689600000 | 686.88 |
1411948800000 | 679.78 |
1412035200000 | 687.83 |
1412121600000 | 680.87 |
1412208000000 | 662.6 |
1412294400000 | 668.62 |
1412553600000 | 669.93 |
1412640000000 | 657.96 |
1412726400000 | 652.13 |
1412812800000 | 649.12 |
1412899200000 | 638.65 |
1413158400000 | 639.21 |
1413244800000 | 640 |
1413331200000 | 616.83 |
1413417600000 | 612.61 |
1413504000000 | 631.16 |
1413763200000 | 624.73 |
1413849600000 | 638.13 |
1413936000000 | 641.47 |
1414022400000 | 648.66 |
1414108800000 | 646.44 |
1414368000000 | 640.16 |
1414454400000 | 650.79 |
1414540800000 | 648.57 |
1414627200000 | 650.84 |
1414713600000 | 667.69 |
1414972800000 | 661 |
1415059200000 | 651.52 |
1415145600000 | 663.71 |
1415232000000 | 666.07 |
1415318400000 | 657.28 |
1415577600000 | 663.55 |
1415664000000 | 666.34 |
1415750400000 | 654.06 |
1415836800000 | 655.85 |
1415923200000 | 656.03 |
1416182400000 | 660.41 |
1416268800000 | 667.54 |
1416355200000 | 668.55 |
1416441600000 | 664.17 |
1416528000000 | 683.64 |
1416787200000 | 687.21 |
1416873600000 | 690.72 |
1416960000000 | 690.36 |
1417046400000 | 695.87 |
1417132800000 | 697.91 |
1417392000000 | 694.34 |
1417478400000 | 695.17 |
1417564800000 | 697.05 |
1417651200000 | 686 |
1417737600000 | 705.23 |
1417996800000 | 698.47 |
1418083200000 | 679.6 |
1418169600000 | 676.74 |
1418256000000 | 677.92 |
1418342400000 | 658.7 |
1418601600000 | 640.77 |
1418688000000 | 654.53 |
1418774400000 | 653.84 |
1418860800000 | 676.4 |
1418947200000 | 673.71 |
1419206400000 | 676.78 |
1419292800000 | 685.37 |
1419379200000 | 683.47 |
1419811200000 | 682.9 |
1419897600000 | 672.77 |
1419984000000 | 675.25 |
1420156800000 | 673.37 |
1420416000000 | 648.56 |
1420502400000 | 644.94 |
1420588800000 | 648.34 |
1420675200000 | 670.64 |
1420761600000 | 653.09 |
1421020800000 | 660.9 |
1421107200000 | 671.1 |
1421193600000 | 662.69 |
1421280000000 | 676.11 |
1421366400000 | 685.56 |
1421625600000 | 689.61 |
1421712000000 | 695.61 |
1421798400000 | 701.29 |
1421884800000 | 713.27 |
1421971200000 | 724.85 |
1422230400000 | 731.15 |
1422316800000 | 722.1 |
1422403200000 | 720.2 |
1422489600000 | 723.52 |
1422576000000 | 717.97 |
1422835200000 | 720.76 |
1422921600000 | 729.93 |
1423008000000 | 729.73 |
1423094400000 | 727.97 |
1423180800000 | 725.78 |
1423440000000 | 714.39 |
1423526400000 | 722.99 |
1423612800000 | 720.64 |
1423699200000 | 730.14 |
1423785600000 | 736.33 |
1424044800000 | 733.84 |
1424131200000 | 734.37 |
1424217600000 | 740.32 |
1424304000000 | 746.5 |
1424390400000 | 746.78 |
1424649600000 | 752.24 |
1424736000000 | 758.16 |
1424822400000 | 756.64 |
1424908800000 | 762.92 |
1424995200000 | 768.23 |
1425254400000 | 766.69 |
1425340800000 | 756.98 |
1425427200000 | 763.65 |
1425513600000 | 771.89 |
1425600000000 | 771.76 |
1425859200000 | 769.17 |
1425945600000 | 760.98 |
1426032000000 | 777.39 |
1426118400000 | 774.56 |
1426204800000 | 778.11 |
1426464000000 | 787.64 |
1426550400000 | 780.06 |
1426636800000 | 779.25 |
1426723200000 | 780.43 |
1426809600000 | 791.36 |
1427068800000 | 785.83 |
1427155200000 | 793.07 |
1427241600000 | 783.42 |
1427328000000 | 779.1 |
1427414400000 | 781.28 |
1427673600000 | 790.15 |
1427760000000 | 783.79 |
1427846400000 | 787.62 |
1427932800000 | 788.66 |
1428364800000 | 799.74 |
1428451200000 | 794.73 |
1428537600000 | 802.69 |
1428624000000 | 808.75 |
1428883200000 | 811.63 |
1428969600000 | 802.97 |
1429056000000 | 806.54 |
1429142400000 | 796.73 |
1429228800000 | 780.55 |
1429488000000 | 789.05 |
1429574400000 | 789.83 |
1429660800000 | 791.18 |
1429747200000 | 785.67 |
1429833600000 | 789.99 |
1430092800000 | 800.79 |
1430179200000 | 788.17 |
1430265600000 | 768.33 |
1430352000000 | 768.12 |
1430438400000 | 768.02 |
1430697600000 | 772.52 |
1430784000000 | 754.46 |
1430870400000 | 756.8 |
1430956800000 | 758.08 |
1431043200000 | 778.36 |
1431302400000 | 774.62 |
1431388800000 | 764.14 |
1431475200000 | 760.33 |
1431561600000 | 770.54 |
1431648000000 | 764.89 |
1431907200000 | 768.47 |
1431993600000 | 785.93 |
1432080000000 | 790.09 |
1432166400000 | 791.23 |
1432252800000 | 790.3 |
1432512000000 | 784.39 |
1432598400000 | 778.12 |
1432684800000 | 791.92 |
1432771200000 | 786.31 |
1432857600000 | 769.48 |
1433116800000 | 770.07 |
1433203200000 | 767.29 |
1433289600000 | 770.98 |
1433376000000 | 764.77 |
1433462400000 | 754.45 |
1433721600000 | 746.44 |
1433808000000 | 743.56 |
1433894400000 | 757.74 |
1433980800000 | 762.53 |
1434067200000 | 751.83 |
1434326400000 | 737.91 |
1434412800000 | 741.05 |
1434499200000 | 735.1 |
1434585600000 | 739.79 |
1434672000000 | 740.97 |
1434931200000 | 770.11 |
1435017600000 | 775.92 |
1435104000000 | 772.37 |
1435190400000 | 772.23 |
1435276800000 | 774.65 |
1435536000000 | 742.38 |
1435622400000 | 733.05 |
1435708800000 | 748.33 |
1435795200000 | 742.15 |
1435881600000 | 737.57 |
1436140800000 | 720.65 |
1436227200000 | 704.97 |
1436313600000 | 711.97 |
1436400000000 | 731.41 |
1436486400000 | 753.93 |
1436745600000 | 766.47 |
1436832000000 | 769.06 |
1436918400000 | 772.91 |
1437004800000 | 784.17 |
1437091200000 | 782.75 |
1437350400000 | 786.3 |
1437436800000 | 778.29 |
1437523200000 | 775.87 |
1437609600000 | 775.27 |
1437696000000 | 768.4 |
1437955200000 | 750.28 |
1438041600000 | 758.73 |
1438128000000 | 761.97 |
1438214400000 | 764.95 |
1438300800000 | 768.6 |
1438560000000 | 776.05 |
1438646400000 | 772.45 |
1438732800000 | 783.84 |
1438819200000 | 781.98 |
1438905600000 | 775.69 |
1439164800000 | 783.33 |
1439251200000 | 768.82 |
1439337600000 | 743.56 |
1439424000000 | 749.73 |
1439510400000 | 744.58 |
1439769600000 | 745.99 |
1439856000000 | 745.06 |
1439942400000 | 731.12 |
1440028800000 | 715.09 |
1440115200000 | 692.72 |
1440374400000 | 655.18 |
1440460800000 | 686.05 |
1440547200000 | 676.91 |
1440633600000 | 699.3 |
1440720000000 | 699.78 |
1440979200000 | 695.5 |
1441065600000 | 678.32 |
1441152000000 | 680.1 |
1441238400000 | 694.41 |
1441324800000 | 675.77 |
1441584000000 | 678.96 |
1441670400000 | 687.3 |
1441756800000 | 694.86 |
1441843200000 | 684.16 |
1441929600000 | 676.14 |
1442188800000 | 672.82 |
1442275200000 | 678.79 |
1442361600000 | 686.75 |
1442448000000 | 688.6 |
1442534400000 | 668.13 |
1442793600000 | 673.31 |
1442880000000 | 650.17 |
1442966400000 | 650.98 |
1443052800000 | 637.87 |
1443139200000 | 657.72 |
1443398400000 | 642.29 |
1443484800000 | 640.19 |
1443571200000 | 655.69 |
1443657600000 | 648.43 |
1443744000000 | 652.58 |
1444003200000 | 673.82 |
1444089600000 | 679.63 |
1444176000000 | 680.54 |
1444262400000 | 680.77 |
1444348800000 | 685.88 |
1444608000000 | 684.41 |
1444694400000 | 678.71 |
1444780800000 | 673.21 |
1444867200000 | 682.29 |
1444953600000 | 687.64 |
1445212800000 | 688.76 |
1445299200000 | 686.28 |
1445385600000 | 690.24 |
1445472000000 | 707.19 |
1445558400000 | 722.14 |
1445817600000 | 719.62 |
1445904000000 | 712.37 |
1445990400000 | 720.54 |
1446076800000 | 719.48 |
1446163200000 | 720.24 |
1446422400000 | 723.26 |
1446508800000 | 723.8 |
1446595200000 | 722.66 |
1446681600000 | 724.3 |
1446768000000 | 730.44 |
1447027200000 | 719.77 |
1447113600000 | 720.97 |
1447200000000 | 725.16 |
1447286400000 | 712.85 |
1447372800000 | 706.77 |
1447632000000 | 707.1 |
1447718400000 | 725.18 |
1447804800000 | 720.69 |
1447891200000 | 724.33 |
1447977600000 | 725.3 |
1448236800000 | 723.06 |
1448323200000 | 714.42 |
1448409600000 | 726.17 |
1448496000000 | 733.43 |
1448582400000 | 731.56 |
1448841600000 | 734.89 |
1448928000000 | 729.27 |
1449014400000 | 727.21 |
1449100800000 | 702.22 |
1449187200000 | 700.05 |
1449446400000 | 706.55 |
1449532800000 | 693.16 |
1449619200000 | 688.91 |
1449705600000 | 686.9 |
1449792000000 | 673.23 |
1450051200000 | 659.97 |
1450137600000 | 680.57 |
1450224000000 | 681.87 |
1450310400000 | 694 |
1450396800000 | 683.81 |
1450656000000 | 675.37 |
1450742400000 | 675.46 |
1450828800000 | 690.36 |
1450915200000 | 689.86 |
1451260800000 | 683.73 |
1451347200000 | 695.63 |
1451433600000 | 690.62 |
1451520000000 | 686.24 |
1451865600000 | 664.2 |
1451952000000 | 666.97 |
1452038400000 | 658.79 |
1452124800000 | 647.67 |
1452211200000 | 638.21 |
1452470400000 | 636.51 |
1452556800000 | 645.24 |
1452643200000 | 647.17 |
1452729600000 | 636.03 |
1452816000000 | 620.53 |
1453075200000 | 615.49 |
1453161600000 | 625.2 |
1453248000000 | 604.45 |
1453334400000 | 617.45 |
1453420800000 | 634.25 |
1453680000000 | 629.52 |
1453766400000 | 635.39 |
1453852800000 | 638.45 |
1453939200000 | 625.42 |
1454025600000 | 638.62 |
1454284800000 | 633.82 |
1454371200000 | 619.55 |
1454457600000 | 607.53 |
1454544000000 | 609.2 |
1454630400000 | 603.82 |
1454889600000 | 582.97 |
1454976000000 | 572.61 |
1455062400000 | 583.95 |
1455148800000 | 560.01 |
1455235200000 | 574.93 |
1455494400000 | 592.43 |
1455580800000 | 590.02 |
1455667200000 | 605.85 |
1455753600000 | 605.47 |
1455840000000 | 600.07 |
1456099200000 | 613.7 |
1456185600000 | 603.86 |
1456272000000 | 590.35 |
1456358400000 | 602.66 |
1456444800000 | 613.05 |
1456704000000 | 617.03 |
1456790400000 | 628.03 |
1456876800000 | 632.25 |
1456963200000 | 630.75 |
1457049600000 | 635.76 |
1457308800000 | 631.41 |
1457395200000 | 627.44 |
1457481600000 | 629.74 |
1457568000000 | 620.7 |
1457654400000 | 642.14 |
1457913600000 | 645.21 |
1458000000000 | 640.29 |
1458086400000 | 639.43 |
1458172800000 | 635.39 |
1458259200000 | 638.43 |
1458518400000 | 635.87 |
1458604800000 | 636.16 |
1458691200000 | 634.08 |
1458777600000 | 622.02 |
1459209600000 | 625.28 |
1459296000000 | 633.62 |
1459382400000 | 625.16 |
1459468800000 | 614.22 |
1459728000000 | 614.69 |
1459814400000 | 599.46 |
1459900800000 | 602.82 |
1459987200000 | 595.74 |
1460073600000 | 605.0599 |
1460332800000 | 607.87 |
1460419200000 | 610.64 |
1460505600000 | 630.98 |
1460592000000 | 635.09 |
1460678400000 | 633.62 |
1460937600000 | 635.73 |
1461024000000 | 645.0599 |
1461110400000 | 651.29 |
1461196800000 | 653.67 |
1461283200000 | 651.6799 |
1461542400000 | 645.52 |
1461628800000 | 647.96 |
1461715200000 | 650.6 |
1461801600000 | 650.98 |
1461888000000 | 631.94 |
1462147200000 | 633.76 |
1462233600000 | 620.78 |
1462320000000 | 613.27 |
1462406400000 | 614.53 |
1462492800000 | 614.41 |
1462752000000 | 618.05 |
1462838400000 | 623.52 |
1462924800000 | 618.34 |
1463011200000 | 614.5 |
1463097600000 | 619.7 |
1463356800000 | 619.3 |
1463443200000 | 616.2 |
1463529600000 | 620.42 |
1463616000000 | 614.14 |
1463702400000 | 623.3099 |
1463961600000 | 619.9299 |
1464048000000 | 636.45 |
1464134400000 | 647.02 |
1464220800000 | 650.03 |
1464307200000 | 651.75 |
1464566400000 | 654.0599 |
1464652800000 | 648.0599 |
1464739200000 | 641.98 |
1464825600000 | 641.73 |
1464912000000 | 633.6799 |
1465171200000 | 634.65 |
1465257600000 | 642.03 |
1465344000000 | 638.13 |
1465430400000 | 631.94 |
1465516800000 | 615.37 |
1465776000000 | 602.38 |
1465862400000 | 590.25 |
1465948800000 | 597.2 |
1466035200000 | 594.21 |
1466121600000 | 601.65 |
1466380800000 | 622.2 |
1466467200000 | 627.59 |
1466553600000 | 629.71 |
1466640000000 | 643.5 |
1466726400000 | 584.59 |
1466985600000 | 564.58 |
1467072000000 | 577.07 |
1467158400000 | 592.55 |
1467244800000 | 599.6 |
1467331200000 | 603.34 |
1467590400000 | 598.41 |
1467676800000 | 587.77 |
1467763200000 | 576.38 |
1467849600000 | 580.4299 |
1467936000000 | 593.92 |
1468195200000 | 603.78 |
1468281600000 | 615.34 |
1468368000000 | 613.96 |
1468454400000 | 622.17 |
1468540800000 | 621.24 |
1468800000000 | 619.51 |
1468886400000 | 615.17 |
1468972800000 | 623.03 |
1469059200000 | 622.96 |
1469145600000 | 623.57 |
1469404800000 | 624.32 |
1469491200000 | 625.01 |
1469577600000 | 629.71 |
1469664000000 | 621.83 |
1469750400000 | 626.25 |
1470009600000 | 620.42 |
1470096000000 | 607.5 |
1470182400000 | 608.12 |
1470268800000 | 612.24 |
1470355200000 | 621.89 |
1470614400000 | 623.9299 |
1470700800000 | 633.6 |
1470787200000 | 631.66 |
1470873600000 | 637.85 |
1470960000000 | 637.09 |
1471219200000 | 636.99 |
1471305600000 | 630.12 |
1471392000000 | 621.63 |
1471478400000 | 624.61 |
1471564800000 | 618.09 |
1471824000000 | 617.13 |
1471910400000 | 625.1799 |
1471996800000 | 628.98 |
1472083200000 | 623.69 |
1472169600000 | 627.65 |
1472428800000 | 624.66 |
1472515200000 | 631.58 |
1472601600000 | 631.37 |
1472688000000 | 630.32 |
1472774400000 | 642.87 |
1473033600000 | 642.14 |
1473120000000 | 640.24 |
1473206400000 | 644.4299 |
1473292800000 | 642.94 |
1473379200000 | 636.99 |
1473638400000 | 627.72 |
1473724800000 | 619.85 |
1473811200000 | 617.44 |
1473897600000 | 618.8 |
1473984000000 | 610.08 |
1474243200000 | 616.62 |
1474329600000 | 615.33 |
1474416000000 | 618.85 |
1474502400000 | 633.16 |
1474588800000 | 629.22 |
1474848000000 | 616.79 |
1474934400000 | 615.9 |
1475020800000 | 620.13 |
1475107200000 | 619.74 |
1475193600000 | 622.4 |
1475452800000 | 621.11 |
1475539200000 | 627.29 |
1475625600000 | 626.27 |
1475712000000 | 624.62 |
1475798400000 | 620.03 |
1476057600000 | 627.54 |
1476144000000 | 623.76 |
1476230400000 | 621.16 |
1476316800000 | 614.47 |
1476403200000 | 624.97 |
1476662400000 | 621.69 |
1476748800000 | 630.3 |
1476835200000 | 632.24 |
1476921600000 | 636.47 |
1477008000000 | 635.95 |
1477267200000 | 639.5 |
1477353600000 | 637.65 |
1477440000000 | 637.32 |
1477526400000 | 637.58 |
1477612800000 | 636.53 |
1477872000000 | 631.63 |
1477958400000 | 623.98 |
1478044800000 | 614.99 |
1478131200000 | 613.57 |
1478217600000 | 609.33 |
1478476800000 | 620.92 |
1478563200000 | 623.32 |
1478649600000 | 629.28 |
1478736000000 | 627.1 |
1478822400000 | 624.92 |
1479081600000 | 627.01 |
1479168000000 | 629.17 |
1479254400000 | 623.87 |
1479340800000 | 626.95 |
1479427200000 | 622.6 |
1479686400000 | 624.88 |
1479772800000 | 626.98 |
1479859200000 | 624.65 |
1479945600000 | 626.41 |
1480032000000 | 627.79 |
1480291200000 | 620.64 |
1480377600000 | 625.87 |
1480464000000 | 628.07 |
1480550400000 | 624.23 |
1480636800000 | 620.1 |
1480896000000 | 627.58 |
1480982400000 | 639.32 |
1481068800000 | 648.08 |
1481155200000 | 656.5 |
1481241600000 | 658.54 |
1481500800000 | 658.04 |
1481587200000 | 665.89 |
1481673600000 | 660.83 |
1481760000000 | 669.16 |
1481846400000 | 670.99 |
1482105600000 | 671 |
1482192000000 | 675.65 |
1482278400000 | 674.39 |
1482364800000 | 672.77 |
1482451200000 | 673.96 |
1482796800000 | 674.6 |
1482883200000 | 674.21 |
1482969600000 | 672.9299 |
1483056000000 | 676.79 |
1483315200000 | 680.41 |
1483401600000 | 680.92 |
1483488000000 | 680.79 |
1483574400000 | 680.67 |
1483660800000 | 681.84 |
1483920000000 | 679.33 |
1484006400000 | 678.3099 |
1484092800000 | 679.15 |
1484179200000 | 674.73 |
1484265600000 | 682.45 |
1484524800000 | 676.86 |
1484611200000 | 675.11 |
1484697600000 | 676.95 |
1484784000000 | 676.15 |
1484870400000 | 677.77 |
1485129600000 | 673.2 |
1485216000000 | 674.16 |
1485302400000 | 681.5 |
1485388800000 | 679.89 |
1485475200000 | 676.14 |
1485734400000 | 666.91 |
1485820800000 | 660.65 |
1485907200000 | 665.22 |
1485993600000 | 665.47 |
1486080000000 | 669.29 |
1486339200000 | 661.58 |
1486425600000 | 661.24 |
1486512000000 | 662.2 |
1486598400000 | 669.6799 |
1486684800000 | 668.22 |
1486944000000 | 675.25 |
1487030400000 | 675.79 |
1487116800000 | 678.46 |
1487203200000 | 675.5599 |
1487289600000 | 673.91 |
1487548800000 | 674.8099 |
1487635200000 | 679.4 |
1487721600000 | 679.19 |
1487808000000 | 678.6799 |
1487894400000 | 672.65 |
1488153600000 | 674.63 |
1488240000000 | 676.61 |
1488326400000 | 690.86 |
1488412800000 | 690.35 |
1488499200000 | 693.63 |
1488758400000 | 689.96 |
1488844800000 | 688.73 |
1488931200000 | 689.92 |
1489017600000 | 694.42 |
1489104000000 | 695.34 |
1489363200000 | 695.16 |
1489449600000 | 691.58 |
1489536000000 | 692.76 |
1489622400000 | 698.46 |
1489708800000 | 700.89 |
1489968000000 | 699.1 |
1490054400000 | 697.11 |
1490140800000 | 695.51 |
1490227200000 | 701.6799 |
1490313600000 | 700.26 |
1490572800000 | 699.0599 |
1490659200000 | 703.91 |
1490745600000 | 705.9 |
1490832000000 | 707.69 |
1490918400000 | 712.29 |
1491177600000 | 706.22 |
1491264000000 | 706.99 |
1491350400000 | 704.82 |
1491436800000 | 708.34 |
1491523200000 | 709.5599 |
1491782400000 | 706.3099 |
1491868800000 | 704.28 |
1491955200000 | 704.13 |
1492041600000 | 700 |
1492473600000 | 692.88 |
1492560000000 | 695.4299 |
1492646400000 | 699.41 |
1492732800000 | 699.29 |
1492992000000 | 727.6799 |
1493078400000 | 728.72 |
1493164800000 | 728.15 |
1493251200000 | 725.64 |
1493337600000 | 724.5 |
1493596800000 | 724.2 |
1493683200000 | 729.86 |
1493769600000 | 731.19 |
1493856000000 | 741.13 |
1493942400000 | 748.63 |
1494201600000 | 745.37 |
1494288000000 | 747.25 |
1494374400000 | 746.44 |
1494460800000 | 741.62 |
1494547200000 | 745.6 |
1494806400000 | 747.44 |
1494892800000 | 748.44 |
1494979200000 | 736.26 |
1495065600000 | 732.3 |
1495152000000 | 737.83 |
1495411200000 | 736.86 |
1495497600000 | 741.11 |
1495584000000 | 739.24 |
1495670400000 | 739.15 |
1495756800000 | 738.13 |
1496016000000 | 737.4 |
1496102400000 | 734.67 |
1496188800000 | 733.59 |
1496275200000 | 737.69 |
1496361600000 | 741.96 |
1496620800000 | 739.35 |
1496707200000 | 734.76 |
1496793600000 | 735.14 |
1496880000000 | 738.07 |
1496966400000 | 742.09 |
1497225600000 | 734.02 |
1497312000000 | 736.85 |
1497398400000 | 735.7 |
1497484800000 | 730.7 |
1497571200000 | 734.66 |
1497830400000 | 741.4 |
1497916800000 | 737.75 |
1498003200000 | 736.69 |
1498089600000 | 736.14 |
1498176000000 | 734.25 |
1498435200000 | 737.6 |
1498521600000 | 731.92 |
1498608000000 | 731.12 |
1498694400000 | 718.34 |
1498780800000 | 712.87 |
1499040000000 | 722.76 |
1499126400000 | 720.66 |
1499212800000 | 721.39 |
1499299200000 | 718.04 |
1499385600000 | 718.72 |
1499644800000 | 721.29 |
1499731200000 | 718.5599 |
1499817600000 | 729.26 |
1499904000000 | 732.12 |
1499990400000 | 731.73 |
1500249600000 | 729.87 |
1500336000000 | 722.36 |
1500422400000 | 727.45 |
1500508800000 | 726.23 |
1500595200000 | 716.15 |
1500854400000 | 716.41 |
1500940800000 | 720.17 |
1501027200000 | 724.11 |
1501113600000 | 724.33 |
1501200000000 | 718.48 |
1501459200000 | 714.27 |
1501545600000 | 720.6 |
1501632000000 | 716.76 |
1501718400000 | 718.53 |
1501804800000 | 728.01 |
1502064000000 | 727.23 |
1502150400000 | 728.92 |
1502236800000 | 719.13 |
1502323200000 | 711.95 |
1502409600000 | 706.17 |
1502668800000 | 715.62 |
1502755200000 | 718.14 |
1502841600000 | 722.36 |
1502928000000 | 717.6 |
1503014400000 | 713.83 |
1503273600000 | 708.54 |
1503360000000 | 714.55 |
1503446400000 | 711.17 |
1503532800000 | 712.77 |
1503619200000 | 710.95 |
1503878400000 | 706.62 |
1503964800000 | 699.71 |
1504051200000 | 703.29 |
1504137600000 | 706.49 |
1504224000000 | 711.25 |
1504483200000 | 708.11 |
1504569600000 | 706.1 |
1504656000000 | 708.61 |
1504742400000 | 711.79 |
1504828800000 | 711.46 |
1505088000000 | 720.96 |
1505174400000 | 724.33 |
1505260800000 | 725.86 |
1505347200000 | 725.97 |
1505433600000 | 724.1 |
1505692800000 | 726.22 |
1505779200000 | 727.03 |
1505865600000 | 725.62 |
1505952000000 | 727.75 |
1506038400000 | 727.96 |
1506297600000 | 726.96 |
1506384000000 | 726.6 |
1506470400000 | 729.83 |
1506556800000 | 731.66 |
1506643200000 | 738.33 |
1506902400000 | 739.51 |
1506988800000 | 740.03 |
1507075200000 | 737.61 |
1507161600000 | 740.82 |
1507248000000 | 738.24 |
1507507200000 | 739.09 |
1507593600000 | 737.33 |
1507680000000 | 739.5 |
1507766400000 | 738.95 |
1507852800000 | 738.38 |
1508112000000 | 737.99 |
1508198400000 | 738.57 |
1508284800000 | 740.75 |
1508371200000 | 737.63 |
1508457600000 | 739.02 |
1508716800000 | 739.37 |
1508803200000 | 740.15 |
1508889600000 | 736.13 |
1508976000000 | 744.73 |
1509062400000 | 747.59 |
1509321600000 | 748.94 |
1509408000000 | 751.89 |
1509494400000 | 755.83 |
1509580800000 | 755 |
1509667200000 | 755.11 |
1509926400000 | 753.13 |
1510012800000 | 748.59 |
1510099200000 | 748.24 |
1510185600000 | 740.4299 |
1510272000000 | 736.82 |
1510531200000 | 732.55 |
1510617600000 | 730.22 |
1510704000000 | 727.9299 |
1510790400000 | 732.63 |
1510876800000 | 729.33 |
1511136000000 | 732.16 |
1511222400000 | 735.0599 |
1511308800000 | 731.6799 |
1511395200000 | 733.52 |
1511481600000 | 734.67 |
1511740800000 | 730.76 |
1511827200000 | 734.48 |
1511913600000 | 736.6799 |
1512000000000 | 732.88 |
1512086400000 | 724.33 |
1512345600000 | 734.34 |
1512432000000 | 734.25 |
1512518400000 | 732.49 |
1512604800000 | 735.6799 |
1512691200000 | 739.4 |
1512950400000 | 736.74 |
1513036800000 | 739.41 |
1513123200000 | 735.2 |
1513209600000 | 729.23 |
1513296000000 | 730.23 |
1513555200000 | 739.85 |
1513641600000 | 735.34 |
1513728000000 | 729.26 |
1513814400000 | 732.92 |
1513900800000 | 729.61 |
1514332800000 | 728.15 |
1514419200000 | 722.98 |
1514505600000 | 718.8099 |
1514851200000 | 715.6799 |
1514937600000 | 719.6799 |
1515024000000 | 731.28 |
1515110400000 | 738.58 |
1515369600000 | 740.21 |
1515456000000 | 741.37 |
1515542400000 | 738.13 |
1515628800000 | 734.8099 |
1515715200000 | 737.98 |
1515974400000 | 738.02 |
1516060800000 | 740.59 |
1516147200000 | 738.54 |
1516233600000 | 739.17 |
1516320000000 | 745.5599 |
1516579200000 | 749.53 |
1516665600000 | 750.87 |
1516752000000 | 744.29 |
1516838400000 | 741.33 |
1516924800000 | 744.69 |
1517184000000 | 743.64 |
1517270400000 | 736.27 |
1517356800000 | 736.57 |
1517443200000 | 731.32 |
1517529600000 | 719.89 |
1517788800000 | 710.47 |
1517875200000 | 693.8 |
1517961600000 | 706.54 |
1518048000000 | 690.08 |
1518134400000 | 679.89 |
1518393600000 | 688.29 |
1518480000000 | 682.61 |
1518566400000 | 689.04 |
1518652800000 | 693.45 |
1518739200000 | 700.32 |
1518998400000 | 696.23 |
1519084800000 | 701.33 |
1519171200000 | 700.15 |
1519257600000 | 700.78 |
1519344000000 | 702.85 |
1519603200000 | 707.16 |
1519689600000 | 706.59 |
1519776000000 | 702.82 |
1519862400000 | 694.84 |
1519948800000 | 679.86 |
1520208000000 | 685.8099 |
1520294400000 | 686.11 |
1520380800000 | 690.05 |
1520467200000 | 697.21 |
1520553600000 | 698.49 |
1520812800000 | 700.32 |
1520899200000 | 694.16 |
1520985600000 | 693.7 |
1521072000000 | 698.92 |
1521158400000 | 702.98 |
1521417600000 | 695.09 |
1521504000000 | 698.53 |
1521590400000 | 695.55 |
1521676800000 | 684.94 |
1521763200000 | 675.14 |
1522022400000 | 670.3099 |
1522108800000 | 677.8099 |
1522195200000 | 681.82 |
1522281600000 | 687.84 |
1522713600000 | 684.45 |
1522800000000 | 682.87 |
1522886400000 | 700.38 |
1522972800000 | 697.47 |
1523232000000 | 698.61 |
1523318400000 | 702.41 |
1523404800000 | 698.74 |
1523491200000 | 703.6799 |
1523577600000 | 704.71 |
1523836800000 | 703.26 |
1523923200000 | 710.84 |
1524009600000 | 713.6799 |
1524096000000 | 712.98 |
1524182400000 | 715.03 |
1524441600000 | 718.16 |
1524528000000 | 717.82 |
1524614400000 | 714.61 |
1524700800000 | 719.51 |
1524787200000 | 722.13 |
1525046400000 | 726.03 |
1525132800000 | 725.83 |
1525219200000 | 730.46 |
1525305600000 | 726.22 |
1525392000000 | 730.52 |
1525651200000 | 733.92 |
1525737600000 | 732.76 |
1525824000000 | 733.78 |
1525910400000 | 734.75 |
1525996800000 | 734.64 |
1526256000000 | 733.9 |
1526342400000 | 733.33 |
1526428800000 | 732.5599 |
1526515200000 | 738.44 |
1526601600000 | 736.3099 |
1526860800000 | 736.9299 |
1526947200000 | 740.11 |
1527033600000 | 731.27 |
1527120000000 | 727.21 |
1527206400000 | 726.11 |
1527465600000 | 720.5 |
1527552000000 | 709.6799 |
1527638400000 | 712.95 |
1527724800000 | 706.28 |
1527811200000 | 714.9299 |
1528070400000 | 718.55 |
1528156800000 | 715.87 |
1528243200000 | 716.97 |
1528329600000 | 716.61 |
1528416000000 | 712.72 |
1528675200000 | 719.54 |
1528761600000 | 719.12 |
1528848000000 | 719.69 |
1528934400000 | 729.72 |
1529020800000 | 725.5 |
1529280000000 | 716.78 |
1529366400000 | 710.84 |
1529452800000 | 711.9299 |
1529539200000 | 704.13 |
1529625600000 | 710.85 |
1529884800000 | 696.3 |
1529971200000 | 696.46 |
1530057600000 | 701.84 |
1530144000000 | 695.54 |
1530230400000 | 701.2 |
1530489600000 | 695.6 |
1530576000000 | 702.55 |
1530662400000 | 704.57 |
1530748800000 | 710.37 |
1530835200000 | 712.4 |
1531094400000 | 713.99 |
1531180800000 | 715.64 |
1531267200000 | 705.94 |
1531353600000 | 710.59 |
1531440000000 | 711.76 |
1531699200000 | 711.36 |
1531785600000 | 712.24 |
1531872000000 | 717.6 |
1531958400000 | 714.9299 |
1532044800000 | 712.37 |
1532304000000 | 711.16 |
1532390400000 | 716.17 |
1532476800000 | 712.32 |
1532563200000 | 720.25 |
1532649600000 | 723.9 |
1532908800000 | 721.87 |
1532995200000 | 724.52 |
1533081600000 | 720.01 |
1533168000000 | 712.63 |
1533254400000 | 715.95 |
1533513600000 | 716.09 |
1533600000000 | 719.84 |
1533686400000 | 716.94 |
1533772800000 | 717.3099 |
1533859200000 | 703.45 |
1534118400000 | 700.58 |
1534204800000 | 700.5599 |
1534291200000 | 691.08 |
1534377600000 | 695.05 |
1534464000000 | 693.86 |
1534723200000 | 697.27 |
1534809600000 | 701.17 |
1534896000000 | 702.94 |
1534982400000 | 702.12 |
1535068800000 | 703.54 |
1535328000000 | 708.86 |
1535414400000 | 707.0599 |
1535500800000 | 708.35 |
1535587200000 | 702.69 |
1535673600000 | 695.34 |
1535932800000 | 694.97 |
1536019200000 | 688.75 |
1536105600000 | 680.92 |
1536192000000 | 677.89 |
1536278400000 | 676.69 |
1536537600000 | 680.1 |
1536624000000 | 680.24 |
1536710400000 | 682.24 |
1536796800000 | 683.65 |
1536883200000 | 685.09 |
1537142400000 | 685.8099 |
1537228800000 | 688.37 |
1537315200000 | 690.08 |
1537401600000 | 696.77 |
1537488000000 | 702.28 |
1537747200000 | 697.6 |
1537833600000 | 698.77 |
1537920000000 | 701.72 |
1538006400000 | 705.08 |
1538092800000 | 694.38 |
1538352000000 | 697.44 |
1538438400000 | 692.48 |
1538524800000 | 695.8 |
1538611200000 | 689.48 |
1538697600000 | 683.76 |
1538956800000 | 676.54 |
1539043200000 | 678.45 |
1539129600000 | 667.62 |
1539216000000 | 656.27 |
1539302400000 | 653.08 |
1539561600000 | 656.21 |
1539648000000 | 665.94 |
1539734400000 | 661.95 |
1539820800000 | 656.85 |
1539907200000 | 656.37 |
1540166400000 | 651.83 |
1540252800000 | 643.09 |
1540339200000 | 640.94 |
1540425600000 | 648.61 |
1540512000000 | 643.03 |
1540771200000 | 647.34 |
1540857600000 | 646.29 |
1540944000000 | 654.97 |
1541030400000 | 657.95 |
1541116800000 | 660.49 |
1541376000000 | 660.15 |
1541462400000 | 658.39 |
1541548800000 | 666.57 |
1541635200000 | 664.74 |
1541721600000 | 662.82 |
1541980800000 | 656.46 |
1542067200000 | 662.95 |
1542153600000 | 659.27 |
1542240000000 | 654.97 |
1542326400000 | 652.9299 |
1542585600000 | 649.01 |
1542672000000 | 639.74 |
1542758400000 | 647.28 |
1542844800000 | 641.8099 |
1542931200000 | 644.55 |
1543190400000 | 652.21 |
1543276800000 | 651.27 |
1543363200000 | 651.05 |
1543449600000 | 652.3 |
1543536000000 | 651.1799 |
1543795200000 | 659.62 |
1543881600000 | 653.7 |
1543968000000 | 646.34 |
1544054400000 | 625.66 |
1544140800000 | 627.3099 |
1544400000000 | 618.5599 |
1544486400000 | 626.08 |
1544572800000 | 636.96 |
1544659200000 | 637.88 |
1544745600000 | 633.73 |
1545004800000 | 627.5 |
1545091200000 | 623.54 |
1545177600000 | 626.47 |
1545264000000 | 615.47 |
1545350400000 | 615.87 |
1545609600000 | 610.52 |
1545868800000 | 602.21 |
1545955200000 | 611.94 |
1546214400000 | 614.85 |
1546387200000 | 612.5 |
1546473600000 | 604.97 |
1546560000000 | 623.65 |
1546819200000 | 622.25 |
1546905600000 | 626.6799 |
1546992000000 | 630.14 |
1547078400000 | 631.04 |
1547164800000 | 629.77 |
1547424000000 | 626.96 |
1547510400000 | 629.16 |
1547596800000 | 631.78 |
1547683200000 | 629.87 |
1547769600000 | 643.25 |
1548028800000 | 641.14 |
1548115200000 | 638.72 |
1548201600000 | 638.96 |
1548288000000 | 641.85 |
1548374400000 | 650.03 |
1548633600000 | 644.67 |
1548720000000 | 647.94 |
1548806400000 | 649.91 |
1548892800000 | 649.17 |
1548979200000 | 651.13 |
1549238400000 | 649.01 |
1549324800000 | 658.54 |
1549411200000 | 658.66 |
1549497600000 | 645.7 |
1549584000000 | 641.73 |
1549843200000 | 647.92 |
1549929600000 | 653.13 |
1550016000000 | 655.47 |
1550102400000 | 651 |
1550188800000 | 662.79 |
1550448000000 | 663.44 |
1550534400000 | 662.42 |
1550620800000 | 667.15 |
1550707200000 | 668.22 |
1550793600000 | 669.14 |
1551052800000 | 671.41 |
1551139200000 | 673.16 |
1551225600000 | 671.73 |
1551312000000 | 674.95 |
1551398400000 | 677.59 |
1551657600000 | 677.84 |
1551744000000 | 679.0599 |
1551830400000 | 678.16 |
1551916800000 | 674.59 |
1552003200000 | 669.13 |
1552262400000 | 673.54 |
1552348800000 | 672.94 |
1552435200000 | 676.27 |
1552521600000 | 680.25 |
1552608000000 | 689.1 |
1552867200000 | 689.44 |
1552953600000 | 694.0599 |
1553040000000 | 686.89 |
1553126400000 | 684.97 |
1553212800000 | 672.51 |
1553472000000 | 671.19 |
1553558400000 | 674.7 |
1553644800000 | 675.9299 |
1553731200000 | 674.44 |
1553817600000 | 681.58 |
1554076800000 | 688.5599 |
1554163200000 | 690.21 |
1554249600000 | 698.71 |
1554336000000 | 700.15 |
1554422400000 | 700.52 |
1554681600000 | 698.24 |
1554768000000 | 694.95 |
1554854400000 | 696.1 |
1554940800000 | 698.53 |
1555027200000 | 701.61 |
1555286400000 | 702.44 |
1555372800000 | 705.48 |
1555459200000 | 708.29 |
1555545600000 | 712.27 |
1555977600000 | 711.79 |
1556064000000 | 709.44 |
1556150400000 | 707.24 |
1556236800000 | 709.8 |
1556496000000 | 711.22 |
1556582400000 | 713.16 |
1556668800000 | 713.0599 |
1556755200000 | 709.51 |
1556841600000 | 711.9 |
1557100800000 | 704.89 |
1557187200000 | 693.36 |
1557273600000 | 695.54 |
1557360000000 | 683.99 |
1557446400000 | 685.47 |
1557705600000 | 676.57 |
1557792000000 | 684.84 |
1557878400000 | 689.16 |
1557964800000 | 699.22 |
1558051200000 | 696.5 |
1558310400000 | 687.41 |
1558396800000 | 690.4 |
1558483200000 | 690.15 |
1558569600000 | 678.74 |
1558656000000 | 683.54 |
1558915200000 | 686.6 |
1559001600000 | 683.69 |
1559088000000 | 674.25 |
1559174400000 | 678.13 |
1559260800000 | 670.64 |
1559520000000 | 674.0599 |
1559606400000 | 681.25 |
1559692800000 | 682.37 |
1559779200000 | 681 |
1559865600000 | 688.16 |
1560124800000 | 689.69 |
1560211200000 | 692.72 |
1560297600000 | 689.16 |
1560384000000 | 690 |
1560470400000 | 687.63 |
1560729600000 | 687.84 |
1560816000000 | 702.29 |
1560902400000 | 703.0599 |
1560988800000 | 705.25 |
1561075200000 | 704.95 |
1561334400000 | 700.8 |
1561420800000 | 697.95 |
1561507200000 | 698.04 |
1561593600000 | 699.08 |
1561680000000 | 704.91 |
1561939200000 | 709.15 |
1562025600000 | 711.1 |
1562112000000 | 718.6 |
1562198400000 | 720.4 |
1562284800000 | 717.45 |
1562544000000 | 715.75 |
1562630400000 | 712.53 |
1562716800000 | 710.95 |
1562803200000 | 710.7 |
1562889600000 | 711.28 |
1563148800000 | 711.88 |
1563235200000 | 715.96 |
1563321600000 | 711.46 |
1563408000000 | 708.6 |
1563494400000 | 707.58 |
1563753600000 | 709.64 |
1563840000000 | 718.37 |
1563926400000 | 718.92 |
1564012800000 | 715.33 |
1564099200000 | 717.63 |
1564358400000 | 717.52 |
1564444800000 | 704.79 |
1564531200000 | 705.82 |
1564617600000 | 711.33 |
1564704000000 | 689.25 |
1564963200000 | 676.52 |
1565049600000 | 673.26 |
1565136000000 | 676.08 |
1565222400000 | 689.2 |
1565308800000 | 680.64 |
1565568000000 | 678.24 |
1565654400000 | 684.19 |
1565740800000 | 669.98 |
1565827200000 | 668.33 |
1565913600000 | 678.4299 |
1566172800000 | 685.9299 |
1566259200000 | 681.46 |
1566345600000 | 689.6799 |
1566432000000 | 686.5 |
1566518400000 | 679.14 |
1566777600000 | 681.87 |
1566864000000 | 685.6799 |
1566950400000 | 685.05 |
1567036800000 | 693.97 |
1567123200000 | 696.73 |
1567382400000 | 697.48 |
1567468800000 | 695.02 |
1567555200000 | 700.74 |
1567641600000 | 707.47 |
1567728000000 | 709.44 |
1567987200000 | 709.79 |
1568073600000 | 712.2 |
1568160000000 | 715.52 |
1568246400000 | 719.77 |
1568332800000 | 722.89 |
1568592000000 | 716.37 |
1568678400000 | 715.37 |
1568764800000 | 716.6799 |
1568851200000 | 722.03 |
1568937600000 | 725.59 |
1569196800000 | 718.14 |
1569283200000 | 717.26 |
1569369600000 | 713.45 |
1569456000000 | 717.33 |
1569542400000 | 720.84 |
1569801600000 | 725.0599 |
1569888000000 | 714.76 |
1569974400000 | 693.91 |
1570060800000 | 694.26 |
1570147200000 | 700.2 |
1570406400000 | 704.4299 |
1570492800000 | 696.73 |
1570579200000 | 702.04 |
1570665600000 | 708.51 |
1570752000000 | 723.64 |
1571011200000 | 721.14 |
1571097600000 | 730.03 |
1571184000000 | 731.12 |
1571270400000 | 729.41 |
1571356800000 | 727.35 |
1571616000000 | 730.75 |
1571702400000 | 731.37 |
1571788800000 | 732.3 |
1571875200000 | 732.85 |
1571961600000 | 733.6 |
1572220800000 | 733.38 |
1572307200000 | 731.97 |
1572393600000 | 731.19 |
1572480000000 | 728.88 |
1572566400000 | 732.65 |
1572825600000 | 740.35 |
1572912000000 | 742.4 |
1572998400000 | 745.12 |
1573084800000 | 748.84 |
1573171200000 | 746.88 |
1573430400000 | 746.34 |
1573516800000 | 749.3099 |
1573603200000 | 745.91 |
1573689600000 | 743.55 |
1573776000000 | 748.4299 |
1574035200000 | 746.5599 |
1574121600000 | 745.5 |
1574208000000 | 742.8 |
1574294400000 | 741.71 |
1574380800000 | 743.77 |
1574640000000 | 747.48 |
1574726400000 | 747.33 |
1574812800000 | 749.21 |
1574899200000 | 747.24 |
1574985600000 | 746.8 |
1575244800000 | 732.14 |
1575331200000 | 729.15 |
1575417600000 | 738.0599 |
1575504000000 | 736.26 |
1575590400000 | 744.61 |
1575849600000 | 740.45 |
1575936000000 | 739.58 |
1576022400000 | 743.1 |
1576108800000 | 747.07 |
1576195200000 | 751.69 |
1576454400000 | 759.36 |
1576540800000 | 755.23 |
1576627200000 | 754.0599 |
1576713600000 | 753.45 |
1576800000000 | 760.08 |
1577059200000 | 759.14 |
1577145600000 | 758.85 |
1577404800000 | 759.71 |
1577664000000 | 752.88 |
1577750400000 | 751.8 |
1577923200000 | 761.8099 |
1578009600000 | 757.7 |
1578268800000 | 753.6799 |
1578355200000 | 755.6 |
1578441600000 | 757.82 |
1578528000000 | 762.24 |
1578614400000 | 760.8099 |
1578873600000 | 757.97 |
1578960000000 | 756.57 |
1579046400000 | 755.29 |
1579132800000 | 756.4299 |
1579219200000 | 762.53 |
1579478400000 | 761.08 |
1579564800000 | 759.15 |
1579651200000 | 755.34 |
1579737600000 | 749.12 |
1579824000000 | 756.25 |
1580083200000 | 737.25 |
1580169600000 | 745.8 |
1580256000000 | 748.26 |
1580342400000 | 739.35 |
1580428800000 | 729.69 |
1580688000000 | 733.15 |
1580774400000 | 745.79 |
1580860800000 | 754.08 |
1580947200000 | 760.42 |
1581033600000 | 759.74 |
1581292800000 | 758.21 |
1581379200000 | 764.66 |
1581465600000 | 770.87 |
1581552000000 | 769.01 |
1581638400000 | 767.87 |
1581897600000 | 770.65 |
1581984000000 | 767.29 |
1582070400000 | 772.13 |
1582156800000 | 764.04 |
1582243200000 | 759.61 |
1582502400000 | 729.57 |
1582588800000 | 714.26 |
1582675200000 | 715.25 |
1582761600000 | 691.5599 |
1582848000000 | 666.45 |
1583107200000 | 667.29 |
1583193600000 | 671.98 |
1583280000000 | 681.76 |
1583366400000 | 669.9 |
1583452800000 | 644.22 |
1583712000000 | 589.67 |
1583798400000 | 577.51 |
1583884800000 | 575.47 |
1583971200000 | 500.79 |
1584057600000 | 509.43 |
1584316800000 | 479.61 |
1584403200000 | 496.27 |
1584489600000 | 471.29 |
1584576000000 | 484.67 |
1584662400000 | 501.15 |
1584921600000 | 487.36 |
1585008000000 | 534.76 |
1585094400000 | 551.99 |
1585180800000 | 561.01 |
1585267200000 | 536.46 |
1585526400000 | 539.3099 |
1585612800000 | 544.49 |
1585699200000 | 523.15 |
1585785600000 | 525.12 |
1585872000000 | 519.39 |
1586131200000 | 546.96 |
1586217600000 | 559.59 |
1586304000000 | 558.65 |
1586390400000 | 567.73 |
1586822400000 | 570.74 |
1586908800000 | 546.92 |
1586995200000 | 546.8099 |
1587081600000 | 561.49 |
1587340800000 | 564.6799 |
1587427200000 | 541.61 |
1587513600000 | 549.71 |
1587600000000 | 554.1799 |
1587686400000 | 544.76 |
1587945600000 | 559.99 |
1588032000000 | 570.26 |
1588118400000 | 585.95 |
1588204800000 | 572.1 |
1588291200000 | 572.02 |
1588550400000 | 549.86 |
1588636800000 | 560.9 |
1588723200000 | 553.8 |
1588809600000 | 561.66 |
1588896000000 | 567.16 |
1589155200000 | 562.54 |
1589241600000 | 562.85 |
1589328000000 | 546.95 |
1589414400000 | 537.58 |
1589500800000 | 539.6799 |
1589760000000 | 569.7 |
1589846400000 | 565.73 |
1589932800000 | 573.45 |
1590019200000 | 566.82 |
1590105600000 | 567.34 |
1590364800000 | 579.35 |
1590451200000 | 586.59 |
1590537600000 | 599.36 |
1590624000000 | 606.25 |
1590710400000 | 595.78 |
1590969600000 | 602.38 |
1591056000000 | 619.83 |
1591142400000 | 642.59 |
1591228800000 | 641.23 |
1591315200000 | 667.14 |
1591574400000 | 665.75 |
1591660800000 | 654.1 |
1591747200000 | 647.86 |
1591833600000 | 615.45 |
1591920000000 | 617.67 |
1592179200000 | 614.1799 |
1592265600000 | 635.4 |
1592352000000 | 639.17 |
1592438400000 | 635.08 |
1592524800000 | 637.8 |
1592784000000 | 632.4299 |
1592870400000 | 644.08 |
1592956800000 | 622.53 |
1593043200000 | 627.8 |
1593129600000 | 623.36 |
1593388800000 | 630.69 |
1593475200000 | 629.97 |
1593561600000 | 628.17 |
1593648000000 | 647.16 |
1593734400000 | 641.72 |
1593993600000 | 653.02 |
1594080000000 | 647.41 |
1594166400000 | 638.57 |
1594252800000 | 631.12 |
1594339200000 | 639.05 |
1594598400000 | 649.26 |
1594684800000 | 644.46 |
1594771200000 | 656.8099 |
1594857600000 | 654.49 |
1594944000000 | 654.13 |
1595203200000 | 657.98 |
1595289600000 | 661.63 |
1595376000000 | 654.14 |
1595462400000 | 653.23 |
1595548800000 | 642.69 |
1595808000000 | 638.03 |
1595894400000 | 639.48 |
1595980800000 | 638.72 |
1596067200000 | 619.34 |
1596153600000 | 612.23 |
1596412800000 | 626.2 |
1596499200000 | 629.52 |
1596585600000 | 632.07 |
1596672000000 | 626.88 |
1596758400000 | 628.22 |
1597017600000 | 631.58 |
1597104000000 | 647.67 |
1597190400000 | 652.92 |
1597276800000 | 648.3099 |
1597363200000 | 641.12 |
1597622400000 | 640.15 |
1597708800000 | 636.21 |
1597795200000 | 641.87 |
1597881600000 | 632.63 |
1597968000000 | 629.42 |
1598227200000 | 643.37 |
1598313600000 | 642.46 |
1598400000000 | 647.08 |
1598486400000 | 642.47 |
1598572800000 | 641.08 |
1598832000000 | 631.34 |
1598918400000 | 631.07 |
1599004800000 | 640.46 |
1599091200000 | 636.26 |
1599177600000 | 631.0599 |
1599436800000 | 640.07 |
1599523200000 | 631.9 |
1599609600000 | 641.65 |
1599696000000 | 639.57 |
1599782400000 | 638.8 |
1600041600000 | 639.01 |
1600128000000 | 641.32 |
1600214400000 | 643.52 |
1600300800000 | 639.64 |
1600387200000 | 631.1799 |
1600646400000 | 606.37 |
1600732800000 | 606.46 |
1600819200000 | 608.41 |
1600905600000 | 603.91 |
1600992000000 | 600.33 |
1601251200000 | 616.65 |
1601337600000 | 614.5 |
1601424000000 | 611.25 |
1601510400000 | 610.66 |
1601596800000 | 610.45 |
1601856000000 | 617.29 |
1601942400000 | 621.76 |
1602028800000 | 621.66 |
1602115200000 | 626.08 |
1602201600000 | 628.54 |
1602460800000 | 631.67 |
1602547200000 | 626.36 |
1602633600000 | 625.16 |
1602720000000 | 610.6799 |
1602806400000 | 619.85 |
1603065600000 | 620.44 |
1603152000000 | 619.16 |
1603238400000 | 609.45 |
1603324800000 | 607.86 |
1603411200000 | 613.88 |
1603670400000 | 600.59 |
1603756800000 | 592.45 |
1603843200000 | 571.44 |
1603929600000 | 568.98 |
1604016000000 | 569.76 |
1604275200000 | 581.62 |
1604361600000 | 597.1799 |
1604448000000 | 608.12 |
1604534400000 | 617.51 |
1604620800000 | 615 |
1604880000000 | 656.19 |
1604966400000 | 666.1 |
1605052800000 | 669.12 |
1605139200000 | 661.99 |
1605225600000 | 663.5599 |
1605484800000 | 671.29 |
1605571200000 | 672.55 |
1605657600000 | 675.39 |
1605744000000 | 668.74 |
1605830400000 | 671.08 |
1606089600000 | 670.48 |
1606176000000 | 681.41 |
1606262400000 | 682.2 |
1606348800000 | 680.48 |
1606435200000 | 683.1 |
1606694400000 | 675.61 |
1606780800000 | 682.33 |
1606867200000 | 682.64 |
1606953600000 | 682.9 |
1607040000000 | 687.34 |
1607299200000 | 684.08 |
1607385600000 | 683.27 |
1607472000000 | 684.35 |
1607558400000 | 681.9299 |
1607644800000 | 675.05 |
1607904000000 | 678.71 |
1607990400000 | 682.92 |
1608076800000 | 686.07 |
1608163200000 | 688.7 |
1608249600000 | 684.76 |
1608508800000 | 665.04 |
1608595200000 | 673.72 |
1608681600000 | 682.52 |
1608768000000 | 683.09 |
1609113600000 | 688.0599 |
1609200000000 | 688.88 |
1609286400000 | 686.17 |
1609372800000 | 681.88 |
1609718400000 | 684.14 |
1609804800000 | 680.69 |
1609891200000 | 693.25 |
1609977600000 | 694.28 |
1610064000000 | 696.74 |
1610323200000 | 691 |
1610409600000 | 690.46 |
1610496000000 | 690.82 |
1610582400000 | 694.74 |
1610668800000 | 688.11 |
1610928000000 | 688.19 |
1611014400000 | 686.38 |
1611100800000 | 691.09 |
1611187200000 | 688.86 |
1611273600000 | 684.6 |
1611532800000 | 675.62 |
1611619200000 | 682.84 |
1611705600000 | 674.35 |
1611792000000 | 676.5599 |
1611878400000 | 663.39 |
1612137600000 | 671.19 |
1612224000000 | 682.04 |
1612310400000 | 686.0599 |
1612396800000 | 692.5 |
1612483200000 | 694.79 |
1612742400000 | 695.58 |
1612828800000 | 694.8 |
1612915200000 | 692.97 |
1613001600000 | 696.21 |
1613088000000 | 700.23 |
1613347200000 | 709.62 |
1613433600000 | 708.04 |
1613520000000 | 703.45 |
1613606400000 | 699.62 |
1613692800000 | 705.37 |
1613952000000 | 703.88 |
1614038400000 | 702.25 |
1614124800000 | 705.74 |
1614211200000 | 702.63 |
1614297600000 | 692.67 |
1614556800000 | 705.28 |
1614643200000 | 706.09 |
1614729600000 | 709.07 |
1614816000000 | 709.84 |
1614902400000 | 703.58 |
1615161600000 | 720.4 |
1615248000000 | 723.79 |
1615334400000 | 730.29 |
1615420800000 | 734.14 |
1615507200000 | 733.16 |
1615766400000 | 732.89 |
1615852800000 | 736.76 |
1615939200000 | 737.34 |
1616025600000 | 740.19 |
1616112000000 | 733.04 |
1616371200000 | 731.27 |
1616457600000 | 730.1799 |
1616544000000 | 729.23 |
1616630400000 | 729.95 |
1616716800000 | 734.63 |
1616976000000 | 737.09 |
1617062400000 | 745.57 |
1617148800000 | 744.12 |
1617235200000 | 748.94 |
1617667200000 | 753.23 |
1617753600000 | 750.77 |
1617840000000 | 753.72 |
1617926400000 | 753.11 |
1618185600000 | 750.42 |
1618272000000 | 750.57 |
1618358400000 | 751.34 |
1618444800000 | 753.99 |
1618531200000 | 760.6 |
1618790400000 | 759.54 |
1618876800000 | 744.76 |
1618963200000 | 748.74 |
1619049600000 | 755.15 |
1619136000000 | 754.64 |
1619395200000 | 756.04 |
1619481600000 | 754.46 |
1619568000000 | 754.57 |
1619654400000 | 751.88 |
1619740800000 | 748.3 |
1620000000000 | 753.57 |
1620086400000 | 740.92 |
1620172800000 | 754.17 |
1620259200000 | 755.4 |
1620345600000 | 761.95 |
1620604800000 | 762.52 |
1620691200000 | 747.73 |
1620777600000 | 748.75 |
1620864000000 | 748.71 |
1620950400000 | 760.37 |
1621209600000 | 759.9299 |
1621296000000 | 760.3099 |
1621382400000 | 747.99 |
1621468800000 | 758.89 |
1621555200000 | 764.29 |
1621814400000 | 766.01 |
1621900800000 | 764.86 |
1621987200000 | 764.41 |
1622073600000 | 766.6 |
1622160000000 | 771.3099 |
1622419200000 | 765.76 |
1622505600000 | 772.08 |
1622592000000 | 775.07 |
1622678400000 | 774.34 |
1622764800000 | 775.3099 |
1623024000000 | 777.36 |
1623110400000 | 777.08 |
1623196800000 | 775.85 |
1623283200000 | 774.69 |
1623369600000 | 780.28 |
1623628800000 | 780.42 |
1623715200000 | 781.02 |
1623801600000 | 782.07 |
1623888000000 | 782.66 |
1623974400000 | 769.67 |
1624233600000 | 774.79 |
1624320000000 | 776.37 |
1624406400000 | 767.88 |
1624492800000 | 776.92 |
1624579200000 | 776.82 |
1624838400000 | 768.91 |
1624924800000 | 771.88 |
1625011200000 | 764.54 |
1625097600000 | 768.27 |
1625184000000 | 768.65 |
1625443200000 | 768.71 |
1625529600000 | 761.6799 |
1625616000000 | 765.69 |
1625702400000 | 750 |
1625788800000 | 762.67 |
1626048000000 | 766.19 |
1626134400000 | 764.83 |
1626220800000 | 765.03 |
1626307200000 | 756.76 |
1626393600000 | 754.1799 |
1626652800000 | 733.63 |
1626739200000 | 738.71 |
1626825600000 | 751.86 |
1626912000000 | 756.6 |
1626998400000 | 764.76 |
1627257600000 | 762.29 |
1627344000000 | 754.61 |
1627430400000 | 759.61 |
1627516800000 | 763.78 |
1627603200000 | 757.98 |
1627862400000 | 762.95 |
1627948800000 | 761.52 |
1628035200000 | 765.23 |
1628121600000 | 767.52 |
1628208000000 | 771.47 |
1628467200000 | 771.79 |
1628553600000 | 774.25 |
1628640000000 | 778.75 |
1628726400000 | 782.35 |
1628812800000 | 783.91 |
1629072000000 | 777.95 |
1629158400000 | 776.11 |
1629244800000 | 776.5 |
1629331200000 | 765.95 |
1629417600000 | 769.62 |
1629676800000 | 773.26 |
1629763200000 | 774.74 |
1629849600000 | 774.92 |
1629936000000 | 772.65 |
1630022400000 | 775.42 |
1630281600000 | 775.85 |
1630368000000 | 775.03 |
1630454400000 | 779.87 |
1630540800000 | 779.82 |
1630627200000 | 774.15 |
1630886400000 | 779.5 |
1630972800000 | 776.28 |
1631059200000 | 768.26 |
1631145600000 | 768.34 |
1631232000000 | 765 |
1631491200000 | 768.87 |
1631577600000 | 768.3099 |
1631664000000 | 760.4299 |
1631750400000 | 765.17 |
1631836800000 | 758.96 |
1632096000000 | 743.07 |
1632182400000 | 751.57 |
1632268800000 | 761.84 |
1632355200000 | 768.45 |
1632441600000 | 763.37 |
1632700800000 | 767.72 |
1632787200000 | 752.51 |
1632873600000 | 758.94 |
1632960000000 | 752.55 |
1633046400000 | 751.37 |
1633305600000 | 746.0599 |
1633392000000 | 756.97 |
1633478400000 | 746.64 |
1633564800000 | 761.3099 |
1633651200000 | 759.09 |
1633910400000 | 758.89 |
1633996800000 | 755.3099 |
1634083200000 | 756.9299 |
1634169600000 | 765.73 |
1634256000000 | 772.5599 |
1634515200000 | 766.94 |
1634601600000 | 769.33 |
1634688000000 | 772.0599 |
1634774400000 | 768.41 |
1634860800000 | 771.78 |
1635120000000 | 772.51 |
1635206400000 | 779.78 |
1635292800000 | 777.37 |
1635379200000 | 778.92 |
1635465600000 | 782.14 |
1635724800000 | 788.71 |
1635811200000 | 789.39 |
1635897600000 | 791.87 |
1635984000000 | 793.85 |
1636070400000 | 798.16 |
1636329600000 | 794.91 |
1636416000000 | 793.5599 |
1636502400000 | 796.87 |
1636588800000 | 796.49 |
1636675200000 | 798.53 |
1636934400000 | 799.5 |
1637020800000 | 800.58 |
1637107200000 | 798.94 |
1637193600000 | 795.21 |
1637280000000 | 788.58 |
1637539200000 | 787.14 |
1637625600000 | 780.64 |
1637712000000 | 778.47 |
1637798400000 | 780.7 |
1637884800000 | 742.21 |
1638144000000 | 743.55 |
1638230400000 | 734.17 |
1638316800000 | 753.71 |
1638403200000 | 744.49 |
1638489600000 | 738.89 |
1638748800000 | 752.3 |
1638835200000 | 773.4299 |
1638921600000 | 765.9299 |
1639008000000 | 761.41 |
1639094400000 | 759.51 |
1639353600000 | 755.76 |
1639440000000 | 751.16 |
1639526400000 | 750.5 |
1639612800000 | 759.32 |
1639699200000 | 753.75 |
1639958400000 | 742.57 |
1640044800000 | 754.17 |
1640131200000 | 760.33 |
1640217600000 | 769.08 |
1640304000000 | 767.35 |
1640563200000 | 772.58 |
1640649600000 | 776.84 |
1640736000000 | 772.84 |
1640822400000 | 776.17 |
1640908800000 | 774.99 |
1641168000000 | 782.9299 |
1641254400000 | 792.12 |
1641340800000 | 797.21 |
1641427200000 | 787.23 |
1641513600000 | 783.66 |
1641772800000 | 776.44 |
1641859200000 | 783.79 |
1641945600000 | 786.97 |
1642032000000 | 788.52 |
1642118400000 | 783.78 |
1642377600000 | 787.01 |
1642464000000 | 780.6 |
1642550400000 | 782.15 |
1642636800000 | 786.22 |
1642723200000 | 773.36 |
1642982400000 | 743.52 |
1643068800000 | 748.44 |
1643155200000 | 763.36 |
1643241600000 | 769.25 |
1643328000000 | 760.51 |
1643587200000 | 764.69 |
1643673600000 | 773.6799 |
1643760000000 | 773.63 |
1643846400000 | 761.09 |
1643932800000 | 750.79 |
1644192000000 | 756.23 |
1644278400000 | 759.3099 |
1644364800000 | 772.4 |
1644451200000 | 771.14 |
1644537600000 | 766.87 |
1644796800000 | 749.4299 |
1644883200000 | 762.58 |
1644969600000 | 761.11 |
1645056000000 | 755.86 |
1645142400000 | 748.94 |
1645401600000 | 733.69 |
1645488000000 | 732.94 |
1645574400000 | 730.96 |
1645660800000 | 702.55 |
1645747200000 | 726.8099 |
1646006400000 | 716.9 |
1646092800000 | 686.63 |
1646179200000 | 694.09 |
1646265600000 | 678.91 |
1646352000000 | 644.9 |
1646611200000 | 633.64 |
1646697600000 | 634.69 |
1646784000000 | 682.28 |
1646870400000 | 661.16 |
1646956800000 | 668.09 |
1647216000000 | 679.87 |
1647302400000 | 678.96 |
1647388800000 | 703.8 |
1647475200000 | 701.44 |
1647561600000 | 702 |
1647820800000 | 697.35 |
1647907200000 | 704.45 |
1647993600000 | 693.88 |
1648080000000 | 691.34 |
1648166400000 | 691.4299 |
1648425600000 | 693.96 |
1648512000000 | 717.41 |
1648598400000 | 708.54 |
1648684800000 | 698.0599 |
1648771200000 | 700.85 |
1649030400000 | 705.83 |
1649116800000 | 699.86 |
1649203200000 | 684.16 |
1649289600000 | 680.33 |
1649376000000 | 691.3 |
1649635200000 | 688.42 |
1649721600000 | 685.6 |
1649808000000 | 683.84 |
1649894400000 | 688.84 |
1650326400000 | 686.4299 |
1650412800000 | 697.0599 |
1650499200000 | 702.45 |
1650585600000 | 687.28 |
1650844800000 | 673.5599 |
1650931200000 | 668.04 |
1651017600000 | 669.86 |
1651104000000 | 676.13 |
1651190400000 | 681.78 |
1651449600000 | 671.92 |
1651536000000 | 678.22 |
1651622400000 | 671.92 |
1651708800000 | 666.17 |
1651795200000 | 656.12 |
1652054400000 | 639.61 |
1652140800000 | 644.77 |
1652227200000 | 659.95 |
1652313600000 | 655.95 |
1652400000000 | 671.89 |
1652659200000 | 670.37 |
1652745600000 | 679.49 |
1652832000000 | 670.96 |
1652918400000 | 662.6799 |
1653004800000 | 666.22 |
1653264000000 | 675.41 |
1653350400000 | 664.65 |
1653436800000 | 671.55 |
1653523200000 | 683.12 |
1653609600000 | 693.71 |
1653868800000 | 698.98 |
1653955200000 | 691.03 |
1654041600000 | 685.19 |
1654128000000 | 691.0599 |
1654214400000 | 688.63 |
1654473600000 | 698.08 |
1654560000000 | 691.97 |
1654646400000 | 689.07 |
1654732800000 | 677.71 |
1654819200000 | 654.67 |
1655078400000 | 636.6799 |
1655164800000 | 631.8 |
1655251200000 | 643.39 |
1655337600000 | 625.78 |
1655424000000 | 628.73 |
1655683200000 | 634.13 |
1655769600000 | 637.55 |
1655856000000 | 631.97 |
1655942400000 | 624.97 |
1656028800000 | 641.01 |
1656288000000 | 643.19 |
1656374400000 | 645.22 |
1656460800000 | 638.44 |
1656547200000 | 628.8 |
1656633600000 | 629.57 |
1656892800000 | 628.73 |
1656979200000 | 613.59 |
1657065600000 | 624.77 |
1657152000000 | 636.15 |
1657238400000 | 640.8 |
1657497600000 | 632.95 |
1657584000000 | 636.47 |
1657670400000 | 629.21 |
1657756800000 | 618.07 |
1657843200000 | 631.3 |
1658102400000 | 637.91 |
1658188800000 | 652.26 |
1658275200000 | 650.49 |
1658361600000 | 651.05 |
1658448000000 | 650.7 |
1658707200000 | 650.86 |
1658793600000 | 645.19 |
1658880000000 | 650.05 |
1658966400000 | 657.57 |
1659052800000 | 667.46 |
1659312000000 | 666.74 |
1659398400000 | 663.42 |
1659484800000 | 671.46 |
1659571200000 | 675 |
1659657600000 | 671.05 |
1659916800000 | 677.67 |
1660003200000 | 670.86 |
1660089600000 | 678.67 |
1660176000000 | 679.84 |
1660262400000 | 683.6799 |
1660521600000 | 686.29 |
1660608000000 | 689.29 |
1660694400000 | 680.47 |
1660780800000 | 682.41 |
1660867200000 | 673.1799 |
1661126400000 | 659.66 |
1661212800000 | 658.75 |
1661299200000 | 661.58 |
1661385600000 | 662.76 |
1661472000000 | 648.63 |
1661731200000 | 643.62 |
1661817600000 | 644.0599 |
1661904000000 | 636.87 |
1661990400000 | 626.34 |
1662076800000 | 641.54 |
1662336000000 | 630.27 |
1662422400000 | 632.6 |
1662508800000 | 634.02 |
1662595200000 | 635.9299 |
1662681600000 | 645.98 |
1662940800000 | 661.63 |
1663027200000 | 650.78 |
1663113600000 | 646.23 |
1663200000000 | 642.99 |
1663286400000 | 635.13 |
1663545600000 | 635.42 |
1663632000000 | 628.83 |
1663718400000 | 632.46 |
1663804800000 | 622.4 |
1663891200000 | 606.54 |
1664150400000 | 604.2 |
1664236800000 | 600.82 |
1664323200000 | 601.64 |
1664409600000 | 590.51 |
1664496000000 | 597.4299 |
1664755200000 | 601.32 |
1664841600000 | 626.34 |
1664928000000 | 618.3 |
1665014400000 | 614.6 |
1665100800000 | 605.0599 |
1665360000000 | 602.65 |
1665446400000 | 600.91 |
1665532800000 | 598.42 |
1665619200000 | 604.96 |
1665705600000 | 609.38 |
1665964800000 | 621.32 |
1666051200000 | 626.5599 |
1666137600000 | 625.23 |
1666224000000 | 627.63 |
1666310400000 | 622.99 |
1666569600000 | 631.74 |
1666656000000 | 641.6799 |
1666742400000 | 644.96 |
1666828800000 | 645.8099 |
1666915200000 | 646.3 |
1667174400000 | 647.79 |
1667260800000 | 653.72 |
1667347200000 | 648.95 |
1667433600000 | 643.59 |
1667520000000 | 661.32 |
1667779200000 | 665.33 |
1667865600000 | 669.67 |
1667952000000 | 667.86 |
1668038400000 | 685.96 |
1668124800000 | 689.88 |
1668384000000 | 692.46 |
1668470400000 | 696.64 |
1668556800000 | 690.57 |
1668643200000 | 688.29 |
1668729600000 | 698.05 |
1668988800000 | 695.35 |
1669075200000 | 698.33 |
1669161600000 | 700.46 |
1669248000000 | 704.29 |
1669334400000 | 704.46 |
1669593600000 | 698.97 |
1669680000000 | 700.26 |
1669766400000 | 704.63 |
1669852800000 | 707.67 |
1669939200000 | 707.55 |
1670198400000 | 702.82 |
1670284800000 | 699.76 |
1670371200000 | 695.29 |
1670457600000 | 694.37 |
1670544000000 | 698.4299 |
1670803200000 | 694.24 |
1670889600000 | 704.79 |
1670976000000 | 703.12 |
1671062400000 | 679.03 |
1671148800000 | 674.05 |
1671408000000 | 674.92 |
1671494400000 | 673.4299 |
1671580800000 | 685.8 |
1671667200000 | 677.94 |
1671753600000 | 677.75 |
1672099200000 | 679.91 |
1672185600000 | 676.09 |
1672272000000 | 682.74 |
1672358400000 | 673.5599 |
1672617600000 | 685.21 |
1672704000000 | 691.17 |
1672790400000 | 708.09 |
1672876800000 | 706.58 |
1672963200000 | 715.77 |
1673222400000 | 722.48 |
1673308800000 | 720.52 |
1673395200000 | 727.59 |
1673481600000 | 732.86 |
1673568000000 | 735.58 |
1673827200000 | 737.08 |
1673913600000 | 739.21 |
1674000000000 | 738.05 |
1674086400000 | 725.07 |
1674172800000 | 729.21 |
1674432000000 | 734.17 |
1674518400000 | 734.53 |
1674604800000 | 732.9 |
1674691200000 | 737.89 |
1674777600000 | 739.46 |
1675036800000 | 736.4 |
1675123200000 | 738.29 |
1675209600000 | 741.37 |
1675296000000 | 756.08 |
1675382400000 | 757.28 |
1675641600000 | 748.33 |
1675728000000 | 747.49 |
1675814400000 | 747.0599 |
1675900800000 | 753.96 |
1675987200000 | 743.3 |
1676246400000 | 750.15 |
1676332800000 | 749.9299 |
1676419200000 | 757.91 |
1676505600000 | 762.37 |
1676592000000 | 760.77 |
1676851200000 | 760.39 |
1676937600000 | 756.28 |
1677024000000 | 754.37 |
1677110400000 | 756.78 |
1677196800000 | 742.26 |
1677456000000 | 753.37 |
1677542400000 | 753.35 |
1677628800000 | 749.22 |
1677715200000 | 753.42 |
1677801600000 | 764.17 |
1678060800000 | 767.27 |
1678147200000 | 761.15 |
1678233600000 | 762.6799 |
1678320000000 | 761.6799 |
1678406400000 | 750.85 |
1678665600000 | 725.89 |
1678752000000 | 739.69 |
1678838400000 | 712.12 |
1678924800000 | 725.17 |
1679011200000 | 714.51 |
1679270400000 | 724.07 |
1679356800000 | 736.69 |
1679443200000 | 738.3099 |
1679529600000 | 738.24 |
1679616000000 | 725.71 |
1679875200000 | 731.27 |
1679961600000 | 732.07 |
1680048000000 | 743.14 |
1680134400000 | 753.16 |
1680220800000 | 758.38 |
1680480000000 | 756.92 |
1680566400000 | 757.69 |
1680652800000 | 754.78 |
1680739200000 | 759.03 |
1681171200000 | 763 |
1681257600000 | 763.54 |
1681344000000 | 766.82 |
1681430400000 | 772.02 |
1681689600000 | 769.87 |
1681776000000 | 774.48 |
1681862400000 | 775.96 |
1681948800000 | 771.28 |
1682035200000 | 774.17 |
1682294400000 | 774.82 |
1682380800000 | 771.34 |
1682467200000 | 767.94 |
1682553600000 | 768.41 |
1682640000000 | 769.44 |
1682899200000 | 769.12 |
1682985600000 | 758.26 |
1683072000000 | 760.13 |
1683158400000 | 757.21 |
1683244800000 | 769.38 |
1683504000000 | 771.6 |
1683590400000 | 767.5 |
1683676800000 | 763.67 |
1683763200000 | 765.05 |
1683849600000 | 766.78 |
1684108800000 | 767.11 |
1684195200000 | 765.6799 |
1684281600000 | 766.76 |
1684368000000 | 772.24 |
1684454400000 | 776.73 |
1684713600000 | 777.73 |
1684800000000 | 772.29 |
1684886400000 | 757.39 |
1684972800000 | 755.79 |
1685059200000 | 765.4299 |
1685318400000 | 762.2 |
1685404800000 | 757.76 |
1685491200000 | 744.66 |
1685577600000 | 752.1799 |
1685664000000 | 765.46 |
1685923200000 | 759.71 |
1686009600000 | 760.91 |
1686096000000 | 761.07 |
1686182400000 | 762.24 |
1686268800000 | 760.07 |
1686528000000 | 765.05 |
1686614400000 | 770.45 |
1686700800000 | 776.5599 |
1686787200000 | 775.39 |
1686873600000 | 781.05 |
1687132800000 | 774.69 |
1687219200000 | 770.75 |
1687305600000 | 768.7 |
1687392000000 | 764.49 |
1687478400000 | 759.12 |
1687737600000 | 759.85 |
1687824000000 | 764.5 |
1687910400000 | 770.96 |
1687996800000 | 772.77 |
1688083200000 | 781.87 |
1688342400000 | 783.08 |
1688428800000 | 782.1 |
1688515200000 | 775.44 |
1688601600000 | 752.48 |
1688688000000 | 755.84 |
1688947200000 | 758.24 |
1689033600000 | 764.33 |
1689120000000 | 776.97 |
1689206400000 | 781.98 |
1689292800000 | 779.76 |
1689552000000 | 774.23 |
1689638400000 | 777.45 |
1689724800000 | 779.03 |
1689811200000 | 783.34 |
1689897600000 | 786.2 |
1690156800000 | 786.54 |
1690243200000 | 787.48 |
1690329600000 | 782.53 |
1690416000000 | 797.36 |
1690502400000 | 801.91 |
1690761600000 | 801.09 |
1690848000000 | 789.71 |
1690934400000 | 777.49 |
1691020800000 | 772.4299 |
1691107200000 | 776.47 |
1691366400000 | 776.75 |
1691452800000 | 767.19 |
1691539200000 | 772.38 |
1691625600000 | 784.1 |
1691712000000 | 773.0599 |
1691971200000 | 774.33 |
1692057600000 | 767.2 |
1692144000000 | 765.57 |
1692230400000 | 755.4299 |
1692316800000 | 751.7 |
1692576000000 | 752.48 |
1692662400000 | 757.13 |
1692748800000 | 757.37 |
1692835200000 | 752.85 |
1692921600000 | 754.2 |
1693180800000 | 763.42 |
1693267200000 | 769.36 |
1693353600000 | 767.77 |
1693440000000 | 765.98 |
1693526400000 | 762.4299 |
1693785600000 | 761.53 |
1693872000000 | 758.6 |
1693958400000 | 753.79 |
1694044800000 | 750.96 |
1694131200000 | 753.4 |
1694390400000 | 758.6799 |
1694476800000 | 756.75 |
1694563200000 | 753.54 |
1694649600000 | 763.44 |
1694736000000 | 766.61 |
1694995200000 | 757.19 |
1695081600000 | 757.11 |
1695168000000 | 764.86 |
1695254400000 | 752.59 |
1695340800000 | 751.32 |
1695600000000 | 742.88 |
1695686400000 | 736.86 |
1695772800000 | 736.2 |
1695859200000 | 741.32 |
1695945600000 | 743.82 |
1696204800000 | 736.02 |
1696291200000 | 728.65 |
1696377600000 | 728.47 |
1696464000000 | 728.36 |
1696550400000 | 735.8099 |
1696809600000 | 730.37 |
1696896000000 | 747.46 |
1696982400000 | 749.33 |
1697068800000 | 746.79 |
1697155200000 | 736.25 |
1697414400000 | 739.5 |
1697500800000 | 738.86 |
1697587200000 | 731.64 |
1697673600000 | 725.29 |
1697760000000 | 714.3 |
1698019200000 | 717.09 |
1698105600000 | 719.79 |
1698192000000 | 719.63 |
1698278400000 | 715.73 |
1698364800000 | 711.42 |
1698624000000 | 713.24 |
1698710400000 | 718.52 |
1698796800000 | 723.91 |
1698883200000 | 736.35 |
1698969600000 | 740.39 |
1699228800000 | 737.15 |
1699315200000 | 735.26 |
1699401600000 | 739.02 |
1699488000000 | 749.85 |
1699574400000 | 743.15 |
1699833600000 | 750.41 |
1699920000000 | 762.42 |
1700006400000 | 766.47 |
1700092800000 | 762.94 |
1700179200000 | 769.99 |
1700438400000 | 770.1 |
1700524800000 | 768.3099 |
1700611200000 | 771.51 |
1700697600000 | 772.74 |
1700784000000 | 775.23 |
1701043200000 | 772.01 |
1701129600000 | 771.73 |
1701216000000 | 776.35 |
1701302400000 | 777.4299 |
1701388800000 | 783.24 |
1701648000000 | 783.42 |
1701734400000 | 788.69 |
1701820800000 | 795.11 |
1701907200000 | 793.04 |
1701993600000 | 801.74 |
1702252800000 | 803.6799 |
1702339200000 | 802.74 |
1702425600000 | 800.08 |
1702512000000 | 802.19 |
1702598400000 | 802.72 |
1702857600000 | 797.91 |
1702944000000 | 800.1799 |
1703030400000 | 799.78 |
1703116800000 | 797.59 |
1703203200000 | 796.46 |
1703635200000 | 797.4299 |
1703721600000 | 794.83 |
1703808000000 | 796.15 |
1704153600000 | 797.36 |
1704240000000 | 787.2 |
1704326400000 | 792.22 |
1704412800000 | 790.92 |
1704672000000 | 794.75 |
1704758400000 | 791.42 |
1704844800000 | 790.9 |
1704931200000 | 785.61 |
1705017600000 | 791.45 |
1705276800000 | 786.99 |
1705363200000 | 784.78 |
1705449600000 | 775.99 |
1705536000000 | 781.42 |
1705622400000 | 778.76 |
1705881600000 | 783.05 |
1705968000000 | 781.57 |
1706054400000 | 791.95 |
1706140800000 | 793.6 |
1706227200000 | 801.62 |
1706486400000 | 800.75 |
1706572800000 | 804.82 |
1706659200000 | 802.6 |
1706745600000 | 799.16 |
1706832000000 | 801.89 |
1707091200000 | 801.44 |
1707177600000 | 806.9 |
1707264000000 | 802.76 |
1707350400000 | 809.8099 |
1707436800000 | 810.42 |
1707696000000 | 816.25 |
1707782400000 | 807.87 |
1707868800000 | 810.92 |
1707955200000 | 817.1 |
1708041600000 | 820.3099 |
1708300800000 | 820.57 |
1708387200000 | 821.38 |
1708473600000 | 824.85 |
1708560000000 | 835.12 |
1708646400000 | 838.29 |
1708905600000 | 835.75 |
1708992000000 | 839.08 |
1709078400000 | 839.49 |
1709164800000 | 837.09 |
1709251200000 | 837.91 |
1709510400000 | 838.88 |
1709596800000 | 836.28 |
1709683200000 | 838.53 |
1709769600000 | 845.79 |
1709856000000 | 844.6 |
1710115200000 | 842.08 |
1710201600000 | 851.77 |
1710288000000 | 854.56 |
1710374400000 | 851.65 |
1710460800000 | 853.35 |
1710720000000 | 850.89 |
1710806400000 | 856.55 |
1710892800000 | 854.5 |
1710979200000 | 859.72 |
1711065600000 | 858.96 |
1711324800000 | 860.57 |
1711411200000 | 866.33 |
1711497600000 | 870.94 |
1711584000000 | 871.94 |
1712016000000 | 864.3 |
1712102400000 | 869.27 |
1712188800000 | 870.5 |
1712275200000 | 859.39 |
1712534400000 | 864.64 |
1712620800000 | 856.98 |
1712707200000 | 856.75 |
1712793600000 | 850.68 |
1712880000000 | 848.17 |
1713139200000 | 852.2 |
1713225600000 | 839.13 |
1713312000000 | 843.62 |
1713398400000 | 849.49 |
1713484800000 | 848.09 |
1713744000000 | 855.8 |
1713830400000 | 866.75 |
1713916800000 | 862.57 |
1714003200000 | 853.57 |
1714089600000 | 865.74 |
1714348800000 | 863.52 |
1714435200000 | 853.32 |
1714521600000 | 853.2 |
1714608000000 | 851.56 |
1714694400000 | 855.42 |
1714953600000 | 861.65 |
1715040000000 | 872.37 |
1715126400000 | 876.08 |
1715212800000 | 880.77 |
1715299200000 | 885.52 |
1715558400000 | 887.05 |
1715644800000 | 890.01 |
1715731200000 | 893.18 |
1715817600000 | 889.72 |
1715904000000 | 888.81 |
1716163200000 | 889.26 |
1716249600000 | 885.88 |
1716336000000 | 882.57 |
1716422400000 | 881.24 |
1716508800000 | 880.63 |
1716768000000 | 884.6 |
1716854400000 | 879.89 |
1716940800000 | 867.39 |
1717027200000 | 874.24 |
1717113600000 | 875.01 |
1717372800000 | 877.89 |
1717459200000 | 869.54 |
1717545600000 | 877.55 |
1717632000000 | 881.51 |
1717718400000 | 877.83 |
1717977600000 | 871.1 |
1718064000000 | 861.98 |
1718150400000 | 871.54 |
1718236800000 | 854.69 |
1718323200000 | 838.59 |
1718582400000 | 843.47 |
1718668800000 | 849.12 |
1718755200000 | 844.97 |
1718841600000 | 854.17 |
1718928000000 | 847.56 |
1719187200000 | 857.67 |
1719273600000 | 854.12 |
1719360000000 | 849.62 |
1719446400000 | 846.33 |
1719532800000 | 844.49 |
1719792000000 | 852.1 |
1719878400000 | 846.42 |
1719964800000 | 855.81 |
1720051200000 | 860.24 |
1720137600000 | 857.51 |
1720396800000 | 855.46 |
1720483200000 | 845.31 |
1720569600000 | 854.3 |
1720656000000 | 858.46 |
1720742400000 | 869.34 |
1721001600000 | 858.63 |
1721088000000 | 852.42 |
1721174400000 | 852.5 |
1721260800000 | 852.95 |
1721347200000 | 843.61 |
1721606400000 | 855.99 |
1721692800000 | 855.31 |
1721779200000 | 848.51 |
1721865600000 | 841.02 |
1721952000000 | 848.74 |
1722211200000 | 841.64 |
1722297600000 | 847.69 |
1722384000000 | 847.8 |
1722470400000 | 829.7 |
1722556800000 | 813.64 |
1722816000000 | 799.74 |
1722902400000 | 795.38 |
1722988800000 | 811.66 |
1723075200000 | 810.99 |
1723161600000 | 812.26 |
1723420800000 | 811.4299 |
1723507200000 | 814.94 |
1723593600000 | 819.66 |
1723680000000 | 832.52 |
1723766400000 | 839.65 |
1724025600000 | 845.46 |
1724112000000 | 841.84 |
1724198400000 | 846.41 |
1724284800000 | 847.34 |
1724371200000 | 852.97 |
1724630400000 | 851.83 |
1724716800000 | 853.63 |
1724803200000 | 855.95 |
1724889600000 | 863.89 |
1724976000000 | 863.97 |
1725235200000 | 865.11 |
1725321600000 | 856.52 |
1725408000000 | 849.21 |
1725494400000 | 846.28 |
1725580800000 | 834.49 |
1725840000000 | 840.93 |
1725926400000 | 832.91 |
1726012800000 | 834.08 |
1726099200000 | 840.95 |
1726185600000 | 845.77 |
1726444800000 | 843.22 |
1726531200000 | 849.47 |
1726617600000 | 846.41 |
1726704000000 | 862.47 |
1726790400000 | 851.58 |
1727049600000 | 853.56 |
1727136000000 | 863.19 |
1727222400000 | 858.54 |
1727308800000 | 878.02 |
1727395200000 | 887.98 |
1727654400000 | 873.8 |
1727740800000 | 864.73 |
1727827200000 | 864.9 |
1727913600000 | 856.54 |
1728000000000 | 862.28 |
1728259200000 | 865.64 |
1728345600000 | 860.11 |
1728432000000 | 864.2 |
1728518400000 | 861.74 |
1728604800000 | 865.66 |
1728864000000 | 869.8 |
1728950400000 | 864.66 |
1729036800000 | 860.59 |
1729123200000 | 866.41 |
1729209600000 | 872.57 |
1729468800000 | 864.87 |
1729555200000 | 863.31 |
1729641600000 | 860.14 |
1729728000000 | 863.18 |
1729814400000 | 863.58 |
1730073600000 | 868.91 |
1730160000000 | 864.44 |
1730246400000 | 853.9 |
1730332800000 | 845.63 |
1730419200000 | 854.48 |
1730678400000 | 850.94 |
1730764800000 | 851.84 |
1730851200000 | 837.95 |
1730937600000 | 845.94 |
1731024000000 | 835.48 |
1731283200000 | 844.61 |
1731369600000 | 824.03 |
1731456000000 | 821.72 |
1731542400000 | 835.38 |
1731628800000 | 831.82 |
1731888000000 | 832.67 |
1731974400000 | 824.85 |
1732060800000 | 820.8 |
1732147200000 | 822.27 |
1732233600000 | 827.85 |
1732492800000 | 830.97 |
1732579200000 | 823.77 |
1732665600000 | 820.29 |
1732752000000 | 823.5 |
1732838400000 | 829.51 |
1733097600000 | 835.26 |
1733184000000 | 839.54 |
1733270400000 | 845.21 |
1733356800000 | 853.96 |
1733443200000 | 859.29 |
1733702400000 | 862.17 |
1733788800000 | 857.93 |
1733875200000 | 857.47 |
1733961600000 | 858.85 |
1734048000000 | 859.6 |
1734307200000 | 854.45 |
1734393600000 | 850.97 |
1734480000000 | 851.65 |
1734566400000 | 839.39 |
1734652800000 | 836.77 |
1734912000000 | 834.34 |
1734998400000 | 834.6 |
1735257600000 | 842.85 |
1735516800000 | 839.18 |
1735603200000 | 842.96 |
EURO iSTOXX 50 Equal Weight Decrement 5% | EURO STOXX 50 Equal Weight | |
---|---|---|
2017 | 17.011377035597 | 11.836037653643 |
2018 | -10.175123239916 | -10.195999335694 |
2019 | 12.254025044723 | 29.044387260428 |
2020 | -7.7695995678304 | -4.6694566108828 |
2021 | 13.654600831723 | 19.659515231546 |
2022 | -13.220042001108 | -8.734065285294 |
2023 | 18.200308806936 | 24.650211252224 |
2024 | 4.6060363300734 | 10.039806448983 |
Methodology
The index components and weights exactly match the ones of the EURO STOXX 50 Equal Weight index. All index changes and adjustments of the EURO STOXX 50 Equal Weight Index are reflected in the Decrement index. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Quick Facts
Weighting | Price-weighted with a weighting factor to achieve an equal weighting |
No. of components | 50 |
Review frequency | The index is reviewed annually in September |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 09:00 CET 19:15 CET |
Base value/base date | 1000 on 02.Jan.2001 |
History | 02.Jan.2001 |
Inception date | 23.03.2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.