Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Spain 20
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Spain 20 | 492.9 | 317.6 | 15.9 | 14.9 | 32.9 | 3.1 | 10.4 | 1.0 | 10.7 |
STOXX Spain 30 | 732.2 | 482.2 | 16.1 | 6.0 | 82.8 | 1.5 | 17.2 | 0.3 | 4.8 |
Supersector weighting (top 10)
Banks | 30.9 |
---|---|
Utilities | 15.8 |
Telecommunications | 11.1 |
Retail | 10.4 |
Construction and Materials | 10.1 |
Technology | 10.0 |
Energy | 5.4 |
Industrial Goods and Services | 5.0 |
Real Estate | 1.3 |
Country weighting
Spain | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Spain 20 | -2.9 | 13.6 | 14.8 | 48.3 | 40.9 | N/A | N/A | 15.0 | 14.2 | 7.2 |
STOXX Spain 30 | -3.4 | 13.6 | 15.5 | 48.5 | 43.4 | N/A | N/A | 15.7 | 14.2 | 7.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Spain 20 | N/A | N/A | 15.6 | 20.2 | 23.9 | N/A | N/A | 0.6 | 0.5 | 0.2 |
STOXX Spain 30 | N/A | N/A | 16.2 | 20.5 | 23.6 | N/A | N/A | 0.6 | 0.5 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Spain 20 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 1.7 | 1.7 | 1.7 | 2.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Spain 20 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.9 | -0.1 | -0.4 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BLUE CHIP INDICES
STOXX Spain 20
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Spain 20 | 12.4 | 10.8 | 10.4 | 10.4 | 1.5 | 5.6 | 1.2 | 7.1 |
STOXX Spain 30 | 11.2 | 10.3 | 10.0 | 10.0 | 1.4 | 5.5 | 1.3 | 6.6 |
Performance and annual returns
STOXX Spain 20 | |
---|---|
1009411200000 | 330.99 |
1009497600000 | 331.51 |
1009929600000 | 339.05 |
1010016000000 | 341.14 |
1010102400000 | 335.73 |
1010361600000 | 326.74 |
1010448000000 | 326.65 |
1010534400000 | 321.83 |
1010620800000 | 319.42 |
1010707200000 | 321.42 |
1010966400000 | 317.93 |
1011052800000 | 317.69 |
1011139200000 | 314.41 |
1011225600000 | 318.83 |
1011312000000 | 320.92 |
1011571200000 | 317.9 |
1011657600000 | 322.94 |
1011744000000 | 321.67 |
1011830400000 | 325.76 |
1011916800000 | 321.95 |
1012176000000 | 323.3 |
1012262400000 | 321.8 |
1012348800000 | 316.76 |
1012435200000 | 316.81 |
1012521600000 | 323.08 |
1012780800000 | 321.68 |
1012867200000 | 317.36 |
1012953600000 | 313.75 |
1013040000000 | 319.04 |
1013126400000 | 318.1 |
1013385600000 | 318.99 |
1013472000000 | 319.27 |
1013558400000 | 319.13 |
1013644800000 | 324.55 |
1013731200000 | 323.26 |
1013990400000 | 319.96 |
1014076800000 | 317.28 |
1014163200000 | 314.37 |
1014249600000 | 316.39 |
1014336000000 | 316.34 |
1014595200000 | 318.41 |
1014681600000 | 317.44 |
1014768000000 | 326.62 |
1014854400000 | 328.46 |
1014940800000 | 331 |
1015200000000 | 336.11 |
1015286400000 | 333.73 |
1015372800000 | 335.04 |
1015459200000 | 338.61 |
1015545600000 | 336.31 |
1015804800000 | 336.66 |
1015891200000 | 334.32 |
1015977600000 | 332.98 |
1016064000000 | 337.42 |
1016150400000 | 339.92 |
1016409600000 | 342.83 |
1016496000000 | 345.11 |
1016582400000 | 343.58 |
1016668800000 | 340.18 |
1016755200000 | 338.3 |
1017014400000 | 332.63 |
1017100800000 | 332.01 |
1017187200000 | 332.32 |
1017273600000 | 334.87 |
1017705600000 | 338.31 |
1017792000000 | 339.78 |
1017878400000 | 337.05 |
1017964800000 | 337.15 |
1018224000000 | 330.13 |
1018310400000 | 334.14 |
1018396800000 | 335.69 |
1018483200000 | 332.04 |
1018569600000 | 334.01 |
1018828800000 | 336.48 |
1018915200000 | 344.54 |
1019001600000 | 347.7 |
1019088000000 | 347.57 |
1019174400000 | 350.18 |
1019433600000 | 347.96 |
1019520000000 | 347.4 |
1019606400000 | 349.17 |
1019692800000 | 348.09 |
1019779200000 | 349.66 |
1020038400000 | 349.59 |
1020124800000 | 349.76 |
1020297600000 | 347.91 |
1020384000000 | 353.28 |
1020643200000 | 351.04 |
1020729600000 | 348.2 |
1020816000000 | 349.05 |
1020902400000 | 348.01 |
1020988800000 | 345.32 |
1021248000000 | 349.34 |
1021334400000 | 348.96 |
1021420800000 | 353.74 |
1021507200000 | 349.94 |
1021593600000 | 352.81 |
1021852800000 | 350.51 |
1021939200000 | 348.7 |
1022025600000 | 348.82 |
1022112000000 | 348.99 |
1022198400000 | 350.73 |
1022457600000 | 352.18 |
1022544000000 | 352.23 |
1022630400000 | 355.27 |
1022716800000 | 353.26 |
1022803200000 | 355.66 |
1023062400000 | 357.05 |
1023148800000 | 348.37 |
1023235200000 | 346.03 |
1023321600000 | 348.77 |
1023408000000 | 344.4 |
1023667200000 | 345.13 |
1023753600000 | 349.72 |
1023840000000 | 343.16 |
1023926400000 | 339.3 |
1024012800000 | 333.69 |
1024272000000 | 342.1 |
1024358400000 | 345.41 |
1024444800000 | 341.76 |
1024531200000 | 338.59 |
1024617600000 | 335.88 |
1024876800000 | 324.31 |
1024963200000 | 332.43 |
1025049600000 | 328.68 |
1025136000000 | 331.94 |
1025222400000 | 342.77 |
1025481600000 | 344.3 |
1025568000000 | 334.73 |
1025654400000 | 326.66 |
1025740800000 | 330.52 |
1025827200000 | 343.02 |
1026086400000 | 352.04 |
1026172800000 | 347.86 |
1026259200000 | 340.53 |
1026345600000 | 330.12 |
1026432000000 | 334.24 |
1026691200000 | 325.05 |
1026777600000 | 325.58 |
1026864000000 | 333.54 |
1026950400000 | 338.75 |
1027036800000 | 324.65 |
1027296000000 | 315.68 |
1027382400000 | 305.54 |
1027468800000 | 299.97 |
1027555200000 | 315.21 |
1027641600000 | 310.29 |
1027900800000 | 325.56 |
1027987200000 | 313.79 |
1028073600000 | 310.64 |
1028160000000 | 304.84 |
1028246400000 | 306.27 |
1028505600000 | 300.09 |
1028592000000 | 304.69 |
1028678400000 | 304.58 |
1028764800000 | 313.91 |
1028851200000 | 315.58 |
1029110400000 | 312.06 |
1029196800000 | 315.55 |
1029283200000 | 307.84 |
1029369600000 | 308.71 |
1029456000000 | 318.48 |
1029715200000 | 326.81 |
1029801600000 | 321.64 |
1029888000000 | 325.11 |
1029974400000 | 327.03 |
1030060800000 | 324.28 |
1030320000000 | 322.52 |
1030406400000 | 332.33 |
1030492800000 | 321.4 |
1030579200000 | 319 |
1030665600000 | 321.76 |
1030924800000 | 318.25 |
1031011200000 | 313.92 |
1031097600000 | 312.26 |
1031184000000 | 308.71 |
1031270400000 | 312.73 |
1031529600000 | 308.83 |
1031616000000 | 313.87 |
1031702400000 | 322.04 |
1031788800000 | 313.74 |
1031875200000 | 305.94 |
1032134400000 | 303.05 |
1032220800000 | 303.74 |
1032307200000 | 296.5 |
1032393600000 | 295.68 |
1032480000000 | 294.23 |
1032739200000 | 284.26 |
1032825600000 | 276.34 |
1032912000000 | 278.31 |
1032998400000 | 289.1 |
1033084800000 | 287.86 |
1033344000000 | 280.68 |
1033430400000 | 275.99 |
1033516800000 | 289.38 |
1033603200000 | 286.47 |
1033689600000 | 281.8 |
1033948800000 | 281.81 |
1034035200000 | 281.12 |
1034121600000 | 279.26 |
1034208000000 | 281.07 |
1034294400000 | 291.79 |
1034553600000 | 290.12 |
1034640000000 | 300.9 |
1034726400000 | 298.27 |
1034812800000 | 301.02 |
1034899200000 | 300.98 |
1035158400000 | 301.22 |
1035244800000 | 301.78 |
1035331200000 | 295.09 |
1035417600000 | 303.21 |
1035504000000 | 303.77 |
1035763200000 | 308.81 |
1035849600000 | 301.34 |
1035936000000 | 303.02 |
1036022400000 | 310.25 |
1036108800000 | 312.19 |
1036368000000 | 322.67 |
1036454400000 | 323.48 |
1036540800000 | 323.5 |
1036627200000 | 315.98 |
1036713600000 | 316.44 |
1036972800000 | 315.31 |
1037059200000 | 319.12 |
1037145600000 | 317.22 |
1037232000000 | 322.99 |
1037318400000 | 322.82 |
1037577600000 | 327.59 |
1037664000000 | 323.8 |
1037750400000 | 322.21 |
1037836800000 | 332.88 |
1037923200000 | 332.2 |
1038182400000 | 332.31 |
1038268800000 | 328.06 |
1038355200000 | 337.32 |
1038441600000 | 337.41 |
1038528000000 | 336.31 |
1038787200000 | 340.33 |
1038873600000 | 333.37 |
1038960000000 | 332.5 |
1039046400000 | 327.89 |
1039132800000 | 330.9 |
1039392000000 | 325.82 |
1039478400000 | 327.08 |
1039564800000 | 329.64 |
1039651200000 | 327.05 |
1039737600000 | 321.68 |
1039996800000 | 331.72 |
1040083200000 | 331.38 |
1040169600000 | 326.15 |
1040256000000 | 326.33 |
1040342400000 | 327.13 |
1040601600000 | 329.37 |
1040947200000 | 328.06 |
1041206400000 | 329.15 |
1041465600000 | 337.2 |
1041552000000 | 337.16 |
1041811200000 | 338.73 |
1041897600000 | 340.67 |
1041984000000 | 344.96 |
1042070400000 | 347.6 |
1042156800000 | 350.5 |
1042416000000 | 353.52 |
1042502400000 | 356.46 |
1042588800000 | 355.68 |
1042675200000 | 359.05 |
1042761600000 | 354.59 |
1043020800000 | 350.8 |
1043107200000 | 349.55 |
1043193600000 | 344.91 |
1043280000000 | 349.21 |
1043366400000 | 350.34 |
1043625600000 | 339.15 |
1043712000000 | 333.36 |
1043798400000 | 334.81 |
1043884800000 | 339.56 |
1043971200000 | 336.08 |
1044230400000 | 340.16 |
1044316800000 | 336.66 |
1044403200000 | 339.78 |
1044489600000 | 335.34 |
1044576000000 | 330.97 |
1044835200000 | 328.05 |
1044921600000 | 334.09 |
1045008000000 | 329.91 |
1045094400000 | 332.97 |
1045180800000 | 338.87 |
1045440000000 | 342.29 |
1045526400000 | 345.69 |
1045612800000 | 341.43 |
1045699200000 | 341.98 |
1045785600000 | 342.82 |
1046044800000 | 338.95 |
1046131200000 | 330.72 |
1046217600000 | 331.96 |
1046304000000 | 336.58 |
1046390400000 | 342.67 |
1046649600000 | 345.84 |
1046736000000 | 339.36 |
1046822400000 | 343.35 |
1046908800000 | 341.42 |
1046995200000 | 338.17 |
1047254400000 | 331.72 |
1047340800000 | 332.92 |
1047427200000 | 324.34 |
1047513600000 | 329.46 |
1047600000000 | 338.27 |
1047859200000 | 341.98 |
1047945600000 | 342.83 |
1048032000000 | 345.34 |
1048118400000 | 343.29 |
1048204800000 | 347.05 |
1048464000000 | 336.74 |
1048550400000 | 344.91 |
1048636800000 | 348.09 |
1048723200000 | 342.11 |
1048809600000 | 345.72 |
1049068800000 | 341.93 |
1049155200000 | 346.58 |
1049241600000 | 353.04 |
1049328000000 | 355.79 |
1049414400000 | 358.09 |
1049673600000 | 361.84 |
1049760000000 | 360.6 |
1049846400000 | 366.43 |
1049932800000 | 364.62 |
1050019200000 | 364.9 |
1050278400000 | 368.13 |
1050364800000 | 373.03 |
1050451200000 | 373.1 |
1050537600000 | 375.03 |
1050969600000 | 378.35 |
1051056000000 | 378.84 |
1051142400000 | 377.19 |
1051228800000 | 375.61 |
1051488000000 | 380.08 |
1051574400000 | 380.17 |
1051660800000 | 379.8 |
1051833600000 | 381.2 |
1052092800000 | 384.62 |
1052179200000 | 393.81 |
1052265600000 | 384.13 |
1052352000000 | 381.97 |
1052438400000 | 387.74 |
1052697600000 | 390.69 |
1052784000000 | 388.87 |
1052870400000 | 387.53 |
1052956800000 | 387.61 |
1053043200000 | 397.83 |
1053302400000 | 388.96 |
1053388800000 | 392.36 |
1053475200000 | 384.47 |
1053561600000 | 392.14 |
1053648000000 | 398.82 |
1053907200000 | 399.89 |
1053993600000 | 399.13 |
1054080000000 | 403.01 |
1054166400000 | 407.8 |
1054252800000 | 405.82 |
1054512000000 | 409.84 |
1054598400000 | 406.57 |
1054684800000 | 408.77 |
1054771200000 | 412.23 |
1054857600000 | 414.72 |
1055116800000 | 411.71 |
1055203200000 | 411.5 |
1055289600000 | 418.62 |
1055376000000 | 422.73 |
1055462400000 | 426.99 |
1055721600000 | 431.74 |
1055808000000 | 431.07 |
1055894400000 | 430.38 |
1055980800000 | 425.8 |
1056067200000 | 432.42 |
1056326400000 | 421.56 |
1056412800000 | 416.52 |
1056499200000 | 421.32 |
1056585600000 | 416.47 |
1056672000000 | 417.28 |
1056931200000 | 414.18 |
1057017600000 | 411.58 |
1057104000000 | 415.1 |
1057190400000 | 412.73 |
1057276800000 | 412.77 |
1057536000000 | 414.13 |
1057622400000 | 415 |
1057708800000 | 413.72 |
1057795200000 | 410.99 |
1057881600000 | 414.89 |
1058140800000 | 418.38 |
1058227200000 | 411.98 |
1058313600000 | 409.47 |
1058400000000 | 410.29 |
1058486400000 | 410.38 |
1058745600000 | 409.68 |
1058832000000 | 411.35 |
1058918400000 | 416.97 |
1059004800000 | 422.2 |
1059091200000 | 419.86 |
1059350400000 | 422.43 |
1059436800000 | 416.59 |
1059523200000 | 416.89 |
1059609600000 | 416.47 |
1059696000000 | 415.09 |
1059955200000 | 415.32 |
1060041600000 | 419.29 |
1060128000000 | 412.9 |
1060214400000 | 413.86 |
1060300800000 | 412.93 |
1060560000000 | 416.6 |
1060646400000 | 416.26 |
1060732800000 | 416.23 |
1060819200000 | 420.77 |
1060905600000 | 419.84 |
1061164800000 | 419.26 |
1061251200000 | 419.44 |
1061337600000 | 418.46 |
1061424000000 | 412.63 |
1061510400000 | 411.8 |
1061769600000 | 408.8 |
1061856000000 | 407.26 |
1061942400000 | 408.73 |
1062028800000 | 410.61 |
1062115200000 | 410.92 |
1062374400000 | 414.84 |
1062460800000 | 409.13 |
1062547200000 | 414.32 |
1062633600000 | 415.78 |
1062720000000 | 419.62 |
1062979200000 | 421.04 |
1063065600000 | 423.17 |
1063152000000 | 417.7 |
1063238400000 | 417.85 |
1063324800000 | 416.3 |
1063584000000 | 417.52 |
1063670400000 | 418.12 |
1063756800000 | 423.01 |
1063843200000 | 424.13 |
1063929600000 | 424.25 |
1064188800000 | 419.64 |
1064275200000 | 417.79 |
1064361600000 | 417.54 |
1064448000000 | 417 |
1064534400000 | 411.63 |
1064793600000 | 413.54 |
1064880000000 | 412.99 |
1064966400000 | 418.02 |
1065052800000 | 417.76 |
1065139200000 | 421.36 |
1065398400000 | 424.7 |
1065484800000 | 426.72 |
1065571200000 | 429.56 |
1065657600000 | 432.56 |
1065744000000 | 433.25 |
1066003200000 | 435.32 |
1066089600000 | 435.08 |
1066176000000 | 432.13 |
1066262400000 | 430.19 |
1066348800000 | 431.93 |
1066608000000 | 429.79 |
1066694400000 | 432.47 |
1066780800000 | 432.59 |
1066867200000 | 431.19 |
1066953600000 | 429.01 |
1067212800000 | 431.6 |
1067299200000 | 431.34 |
1067385600000 | 430.57 |
1067472000000 | 434.43 |
1067558400000 | 433.52 |
1067817600000 | 433.85 |
1067904000000 | 434.59 |
1067990400000 | 431.56 |
1068076800000 | 432.65 |
1068163200000 | 439.02 |
1068422400000 | 434.58 |
1068508800000 | 433.95 |
1068595200000 | 441.51 |
1068681600000 | 445.44 |
1068768000000 | 449.01 |
1069027200000 | 439.37 |
1069113600000 | 446.54 |
1069200000000 | 444.44 |
1069286400000 | 445.04 |
1069372800000 | 446.66 |
1069632000000 | 445.91 |
1069718400000 | 446.86 |
1069804800000 | 451.92 |
1069891200000 | 451.25 |
1069977600000 | 454.66 |
1070236800000 | 459.65 |
1070323200000 | 463.68 |
1070409600000 | 466.27 |
1070496000000 | 464.25 |
1070582400000 | 466.44 |
1070841600000 | 468.64 |
1070928000000 | 471.99 |
1071014400000 | 468.98 |
1071100800000 | 472.82 |
1071187200000 | 475.47 |
1071446400000 | 478.71 |
1071532800000 | 480.46 |
1071619200000 | 485.55 |
1071705600000 | 491.84 |
1071792000000 | 491.13 |
1072051200000 | 491.98 |
1072137600000 | 496.44 |
1072656000000 | 504.82 |
1072742400000 | 505.64 |
1073001600000 | 516.43 |
1073260800000 | 520.44 |
1073347200000 | 523.27 |
1073433600000 | 516.91 |
1073520000000 | 522.21 |
1073606400000 | 525.19 |
1073865600000 | 524.12 |
1073952000000 | 526.09 |
1074038400000 | 522 |
1074124800000 | 518.75 |
1074211200000 | 512.06 |
1074470400000 | 512.71 |
1074556800000 | 521.44 |
1074643200000 | 528.05 |
1074729600000 | 532.8 |
1074816000000 | 526.93 |
1075075200000 | 517.23 |
1075161600000 | 526.05 |
1075248000000 | 522.53 |
1075334400000 | 515.5 |
1075420800000 | 513.72 |
1075680000000 | 515.27 |
1075766400000 | 519.9 |
1075852800000 | 516.08 |
1075939200000 | 519.51 |
1076025600000 | 529.51 |
1076284800000 | 535.18 |
1076371200000 | 537.05 |
1076457600000 | 544.47 |
1076544000000 | 545.43 |
1076630400000 | 541.48 |
1076889600000 | 543.42 |
1076976000000 | 547.07 |
1077062400000 | 541.25 |
1077148800000 | 546.69 |
1077235200000 | 533.62 |
1077494400000 | 535.84 |
1077580800000 | 536.17 |
1077667200000 | 529.27 |
1077753600000 | 526.93 |
1077840000000 | 533.21 |
1078099200000 | 534.24 |
1078185600000 | 528.34 |
1078272000000 | 523.91 |
1078358400000 | 527.21 |
1078444800000 | 535.17 |
1078704000000 | 538.1 |
1078790400000 | 530.63 |
1078876800000 | 528.05 |
1078963200000 | 522.18 |
1079049600000 | 512.29 |
1079308800000 | 494.87 |
1079395200000 | 500.59 |
1079481600000 | 506.3 |
1079568000000 | 506.11 |
1079654400000 | 504.57 |
1079913600000 | 499.05 |
1080000000000 | 501.85 |
1080086400000 | 493.12 |
1080172800000 | 502.81 |
1080259200000 | 504.85 |
1080518400000 | 510.59 |
1080604800000 | 511.06 |
1080691200000 | 518.7 |
1080777600000 | 524.63 |
1080864000000 | 523.77 |
1081123200000 | 519.33 |
1081209600000 | 523.93 |
1081296000000 | 527.23 |
1081382400000 | 529.06 |
1081814400000 | 526.64 |
1081900800000 | 522.63 |
1081987200000 | 521.98 |
1082073600000 | 528.18 |
1082332800000 | 525.81 |
1082419200000 | 520.7 |
1082505600000 | 514.54 |
1082592000000 | 519.39 |
1082678400000 | 518.64 |
1082937600000 | 521.59 |
1083024000000 | 522.93 |
1083110400000 | 512.6 |
1083196800000 | 514.32 |
1083283200000 | 512.1 |
1083542400000 | 514.87 |
1083628800000 | 522.11 |
1083715200000 | 529.2 |
1083801600000 | 518.06 |
1083888000000 | 505.34 |
1084147200000 | 491.1 |
1084233600000 | 497.7 |
1084320000000 | 494.44 |
1084406400000 | 493.42 |
1084492800000 | 494.2 |
1084752000000 | 493.57 |
1084838400000 | 493.28 |
1084924800000 | 504.75 |
1085011200000 | 497.82 |
1085097600000 | 498.33 |
1085356800000 | 502.36 |
1085443200000 | 504.11 |
1085529600000 | 510.03 |
1085616000000 | 518.93 |
1085702400000 | 516.36 |
1085961600000 | 515.56 |
1086048000000 | 512.04 |
1086134400000 | 514.57 |
1086220800000 | 513.9 |
1086307200000 | 523.26 |
1086566400000 | 531.65 |
1086652800000 | 529.2 |
1086739200000 | 518.75 |
1086825600000 | 523.41 |
1086912000000 | 517.03 |
1087171200000 | 513.19 |
1087257600000 | 522.07 |
1087344000000 | 519.19 |
1087430400000 | 522.21 |
1087516800000 | 528.24 |
1087776000000 | 527.6 |
1087862400000 | 523.11 |
1087948800000 | 525.35 |
1088035200000 | 531.55 |
1088121600000 | 529.34 |
1088380800000 | 533.65 |
1088467200000 | 526.28 |
1088553600000 | 528.26 |
1088640000000 | 529.44 |
1088726400000 | 533.4 |
1088985600000 | 533.59 |
1089072000000 | 531.88 |
1089158400000 | 538.64 |
1089244800000 | 540.79 |
1089331200000 | 539.35 |
1089590400000 | 540.12 |
1089676800000 | 538.35 |
1089763200000 | 537.34 |
1089849600000 | 533.37 |
1089936000000 | 538.88 |
1090195200000 | 536.95 |
1090281600000 | 532.66 |
1090368000000 | 531.41 |
1090454400000 | 524.09 |
1090540800000 | 513.27 |
1090800000000 | 509.06 |
1090886400000 | 511.12 |
1090972800000 | 509.43 |
1091059200000 | 511.46 |
1091145600000 | 513.13 |
1091404800000 | 511.37 |
1091491200000 | 514.39 |
1091577600000 | 509.84 |
1091664000000 | 511.66 |
1091750400000 | 511.86 |
1092009600000 | 508.98 |
1092096000000 | 508.31 |
1092182400000 | 505.22 |
1092268800000 | 507.16 |
1092355200000 | 508.96 |
1092614400000 | 508.32 |
1092700800000 | 513.16 |
1092787200000 | 513.96 |
1092873600000 | 517.09 |
1092960000000 | 513.43 |
1093219200000 | 510.89 |
1093305600000 | 508.83 |
1093392000000 | 508.29 |
1093478400000 | 512.43 |
1093564800000 | 511.41 |
1093824000000 | 514.1 |
1093910400000 | 519.33 |
1093996800000 | 524.19 |
1094083200000 | 526.01 |
1094169600000 | 525.28 |
1094428800000 | 528.23 |
1094515200000 | 530.23 |
1094601600000 | 532.43 |
1094688000000 | 530.78 |
1094774400000 | 532.84 |
1095033600000 | 536.19 |
1095120000000 | 534.12 |
1095206400000 | 528.46 |
1095292800000 | 530.9 |
1095379200000 | 531.76 |
1095638400000 | 528.92 |
1095724800000 | 537.21 |
1095811200000 | 531.55 |
1095897600000 | 529.48 |
1095984000000 | 530.19 |
1096243200000 | 528.53 |
1096329600000 | 532.67 |
1096416000000 | 536.57 |
1096502400000 | 539.03 |
1096588800000 | 548.99 |
1096848000000 | 547.64 |
1096934400000 | 547.04 |
1097020800000 | 546.74 |
1097107200000 | 546.96 |
1097193600000 | 552.28 |
1097452800000 | 550.87 |
1097539200000 | 548.11 |
1097625600000 | 548.08 |
1097712000000 | 546.79 |
1097798400000 | 550.21 |
1098057600000 | 551.44 |
1098144000000 | 556.81 |
1098230400000 | 556.91 |
1098316800000 | 561.2 |
1098403200000 | 565.44 |
1098662400000 | 561.46 |
1098748800000 | 559.43 |
1098835200000 | 564.08 |
1098921600000 | 572.32 |
1099008000000 | 573.45 |
1099267200000 | 571.95 |
1099353600000 | 577.45 |
1099440000000 | 582.76 |
1099526400000 | 585.95 |
1099612800000 | 592.4 |
1099872000000 | 590.95 |
1099958400000 | 588.15 |
1100044800000 | 587.75 |
1100131200000 | 590.81 |
1100217600000 | 593.71 |
1100476800000 | 590.18 |
1100563200000 | 586.52 |
1100649600000 | 600.45 |
1100736000000 | 597.77 |
1100822400000 | 600.98 |
1101081600000 | 599.89 |
1101168000000 | 602.75 |
1101254400000 | 612.42 |
1101340800000 | 621.21 |
1101427200000 | 622.07 |
1101686400000 | 619.69 |
1101772800000 | 619.55 |
1101859200000 | 626.13 |
1101945600000 | 625.1 |
1102032000000 | 632.67 |
1102291200000 | 630.11 |
1102377600000 | 631.89 |
1102464000000 | 627.75 |
1102550400000 | 625.55 |
1102636800000 | 624.27 |
1102896000000 | 631.91 |
1102982400000 | 632.21 |
1103068800000 | 634.59 |
1103155200000 | 630.95 |
1103241600000 | 632.26 |
1103500800000 | 638.41 |
1103587200000 | 641.23 |
1103673600000 | 647.8 |
1103760000000 | 655.64 |
1104105600000 | 660.78 |
1104192000000 | 662.35 |
1104278400000 | 663.62 |
1104364800000 | 663.13 |
1104710400000 | 658.69 |
1104796800000 | 649.83 |
1104883200000 | 642.65 |
1104969600000 | 638.24 |
1105056000000 | 633.11 |
1105315200000 | 635.12 |
1105401600000 | 634.49 |
1105488000000 | 642.83 |
1105574400000 | 645.36 |
1105660800000 | 642 |
1105920000000 | 643.72 |
1106006400000 | 642.43 |
1106092800000 | 641.43 |
1106179200000 | 635.65 |
1106265600000 | 638.19 |
1106524800000 | 637.36 |
1106611200000 | 638.92 |
1106697600000 | 645.99 |
1106784000000 | 648.7 |
1106870400000 | 649.99 |
1107129600000 | 657 |
1107216000000 | 659.73 |
1107302400000 | 662.8 |
1107388800000 | 661.13 |
1107475200000 | 662.57 |
1107734400000 | 657.95 |
1107820800000 | 659.83 |
1107907200000 | 659.44 |
1107993600000 | 663.68 |
1108080000000 | 671.32 |
1108339200000 | 676.01 |
1108425600000 | 684.02 |
1108512000000 | 681.59 |
1108598400000 | 686.23 |
1108684800000 | 685.62 |
1108944000000 | 674.97 |
1109030400000 | 678.1 |
1109116800000 | 676.43 |
1109203200000 | 675.46 |
1109289600000 | 683.74 |
1109548800000 | 682.13 |
1109635200000 | 685.36 |
1109721600000 | 679.7 |
1109808000000 | 677.35 |
1109894400000 | 693.22 |
1110153600000 | 692.18 |
1110240000000 | 694.57 |
1110326400000 | 691.81 |
1110412800000 | 685.81 |
1110499200000 | 687.85 |
1110758400000 | 680.59 |
1110844800000 | 682.17 |
1110931200000 | 677.73 |
1111017600000 | 678.48 |
1111104000000 | 676.83 |
1111363200000 | 666.85 |
1111449600000 | 666.17 |
1111536000000 | 657.71 |
1111622400000 | 660.34 |
1112054400000 | 660.78 |
1112140800000 | 657.99 |
1112227200000 | 659.58 |
1112313600000 | 659.64 |
1112572800000 | 650.61 |
1112659200000 | 658.03 |
1112745600000 | 665.01 |
1112832000000 | 664.43 |
1112918400000 | 668.41 |
1113177600000 | 667.71 |
1113264000000 | 663.06 |
1113350400000 | 668.21 |
1113436800000 | 661.65 |
1113523200000 | 653.88 |
1113782400000 | 649.19 |
1113868800000 | 652.42 |
1113955200000 | 651.37 |
1114041600000 | 649.48 |
1114128000000 | 653.43 |
1114387200000 | 653.42 |
1114473600000 | 652.17 |
1114560000000 | 642.18 |
1114646400000 | 641.48 |
1114732800000 | 640.45 |
1114992000000 | 649.81 |
1115078400000 | 652.9 |
1115164800000 | 658.06 |
1115251200000 | 661.78 |
1115337600000 | 657.41 |
1115596800000 | 656.31 |
1115683200000 | 653.49 |
1115769600000 | 650.62 |
1115856000000 | 647.54 |
1115942400000 | 645.62 |
1116201600000 | 645.9 |
1116288000000 | 643.69 |
1116374400000 | 658.52 |
1116460800000 | 659.19 |
1116547200000 | 653.1 |
1116806400000 | 655.23 |
1116892800000 | 653.61 |
1116979200000 | 653.58 |
1117065600000 | 653.52 |
1117152000000 | 654.31 |
1117411200000 | 655.18 |
1117497600000 | 643.33 |
1117584000000 | 644.82 |
1117670400000 | 648.66 |
1117756800000 | 643.82 |
1118016000000 | 642.71 |
1118102400000 | 649.71 |
1118188800000 | 643.89 |
1118275200000 | 644.89 |
1118361600000 | 644.23 |
1118620800000 | 644.24 |
1118707200000 | 641.89 |
1118793600000 | 643.38 |
1118880000000 | 646.5 |
1118966400000 | 659.61 |
1119225600000 | 650.33 |
1119312000000 | 653.12 |
1119398400000 | 651.25 |
1119484800000 | 650.36 |
1119571200000 | 648.36 |
1119830400000 | 649.15 |
1119916800000 | 647.92 |
1120003200000 | 654.79 |
1120089600000 | 658.62 |
1120176000000 | 656.06 |
1120435200000 | 652.67 |
1120521600000 | 654 |
1120608000000 | 656.68 |
1120694400000 | 645.96 |
1120780800000 | 657.5 |
1121040000000 | 668.25 |
1121126400000 | 678.45 |
1121212800000 | 673.96 |
1121299200000 | 673.67 |
1121385600000 | 668.77 |
1121644800000 | 671.67 |
1121731200000 | 675.88 |
1121817600000 | 679.44 |
1121904000000 | 681.3 |
1121990400000 | 675.32 |
1122249600000 | 674.65 |
1122336000000 | 673.88 |
1122422400000 | 679.59 |
1122508800000 | 683.75 |
1122595200000 | 682.55 |
1122854400000 | 683.04 |
1122940800000 | 687.37 |
1123027200000 | 696.44 |
1123113600000 | 693.33 |
1123200000000 | 690.15 |
1123459200000 | 694.89 |
1123545600000 | 698.03 |
1123632000000 | 705.05 |
1123718400000 | 709.76 |
1123804800000 | 705.59 |
1124064000000 | 701.17 |
1124150400000 | 698.42 |
1124236800000 | 689.92 |
1124323200000 | 680.98 |
1124409600000 | 686.08 |
1124668800000 | 692.64 |
1124755200000 | 687.93 |
1124841600000 | 688.72 |
1124928000000 | 684.61 |
1125014400000 | 678.2 |
1125273600000 | 677.14 |
1125360000000 | 676.43 |
1125446400000 | 690.77 |
1125532800000 | 708.56 |
1125619200000 | 711.48 |
1125878400000 | 720.29 |
1125964800000 | 726.17 |
1126051200000 | 725.93 |
1126137600000 | 726.02 |
1126224000000 | 729.73 |
1126483200000 | 723.51 |
1126569600000 | 717.68 |
1126656000000 | 719.96 |
1126742400000 | 717.22 |
1126828800000 | 722.5 |
1127088000000 | 718.03 |
1127174400000 | 719.23 |
1127260800000 | 720.02 |
1127347200000 | 720.55 |
1127433600000 | 720.56 |
1127692800000 | 726.17 |
1127779200000 | 721.3 |
1127865600000 | 729.96 |
1127952000000 | 727.69 |
1128038400000 | 729.28 |
1128297600000 | 729.53 |
1128384000000 | 733.25 |
1128470400000 | 729.93 |
1128556800000 | 735.56 |
1128643200000 | 729.51 |
1128902400000 | 731.17 |
1128988800000 | 726.58 |
1129075200000 | 722.46 |
1129161600000 | 713.13 |
1129248000000 | 719.5 |
1129507200000 | 714.92 |
1129593600000 | 704.75 |
1129680000000 | 699.07 |
1129766400000 | 697.45 |
1129852800000 | 692.29 |
1130112000000 | 705.29 |
1130198400000 | 710.48 |
1130284800000 | 707.04 |
1130371200000 | 701.17 |
1130457600000 | 696.84 |
1130716800000 | 705.31 |
1130803200000 | 703.55 |
1130889600000 | 706.22 |
1130976000000 | 703.03 |
1131062400000 | 691.97 |
1131321600000 | 691.54 |
1131408000000 | 690.12 |
1131494400000 | 690.79 |
1131580800000 | 683.89 |
1131667200000 | 691.6 |
1131926400000 | 690.55 |
1132012800000 | 689.68 |
1132099200000 | 682.47 |
1132185600000 | 691.84 |
1132272000000 | 697.78 |
1132531200000 | 696.11 |
1132617600000 | 699.79 |
1132704000000 | 707.64 |
1132790400000 | 705.53 |
1132876800000 | 703.11 |
1133136000000 | 710.39 |
1133222400000 | 706.13 |
1133308800000 | 701.5 |
1133395200000 | 705.88 |
1133481600000 | 703.02 |
1133740800000 | 700.33 |
1133827200000 | 700.85 |
1133913600000 | 694.44 |
1134000000000 | 699.51 |
1134086400000 | 697.43 |
1134345600000 | 709.87 |
1134432000000 | 708.53 |
1134518400000 | 710.64 |
1134604800000 | 707.47 |
1134691200000 | 715.13 |
1134950400000 | 712.05 |
1135036800000 | 707.33 |
1135123200000 | 713.22 |
1135209600000 | 716.8 |
1135296000000 | 718.43 |
1135641600000 | 718.92 |
1135728000000 | 718.92 |
1135814400000 | 720.03 |
1135900800000 | 716.75 |
1136160000000 | 719.99 |
1136246400000 | 733.32 |
1136332800000 | 744.69 |
1136419200000 | 743.21 |
1136505600000 | 746.13 |
1136764800000 | 746.67 |
1136851200000 | 740.29 |
1136937600000 | 750.52 |
1137024000000 | 745.38 |
1137110400000 | 745.45 |
1137369600000 | 749.6 |
1137456000000 | 742.04 |
1137542400000 | 735.8 |
1137628800000 | 743.8 |
1137715200000 | 741.96 |
1137974400000 | 751.64 |
1138060800000 | 745.44 |
1138147200000 | 753.72 |
1138233600000 | 755.05 |
1138320000000 | 751.4 |
1138579200000 | 750.29 |
1138665600000 | 760.22 |
1138752000000 | 764.89 |
1138838400000 | 763.29 |
1138924800000 | 761.9 |
1139184000000 | 758.45 |
1139270400000 | 758.2 |
1139356800000 | 759.46 |
1139443200000 | 770.98 |
1139529600000 | 763.02 |
1139788800000 | 767.93 |
1139875200000 | 767.76 |
1139961600000 | 764.81 |
1140048000000 | 770.59 |
1140134400000 | 776.69 |
1140393600000 | 781.95 |
1140480000000 | 792.57 |
1140566400000 | 801.1 |
1140652800000 | 800.13 |
1140739200000 | 802.59 |
1140998400000 | 802.21 |
1141084800000 | 800.62 |
1141171200000 | 806.44 |
1141257600000 | 807.65 |
1141344000000 | 804.16 |
1141603200000 | 802.3 |
1141689600000 | 789.05 |
1141776000000 | 787.68 |
1141862400000 | 791.23 |
1141948800000 | 796.63 |
1142208000000 | 804.04 |
1142294400000 | 808.87 |
1142380800000 | 812.53 |
1142467200000 | 822.74 |
1142553600000 | 825.65 |
1142812800000 | 829.2 |
1142899200000 | 827.81 |
1142985600000 | 829.13 |
1143072000000 | 817.59 |
1143158400000 | 824.48 |
1143417600000 | 814.18 |
1143504000000 | 808.54 |
1143590400000 | 814.06 |
1143676800000 | 827.25 |
1143763200000 | 822.48 |
1144022400000 | 828.07 |
1144108800000 | 834.56 |
1144195200000 | 838.95 |
1144281600000 | 833.55 |
1144368000000 | 818.14 |
1144627200000 | 821.05 |
1144713600000 | 812.98 |
1144800000000 | 805.89 |
1144886400000 | 807.02 |
1145318400000 | 821.59 |
1145404800000 | 833.19 |
1145491200000 | 832.93 |
1145577600000 | 843.03 |
1145836800000 | 846.51 |
1145923200000 | 848.87 |
1146009600000 | 851.15 |
1146096000000 | 855.12 |
1146182400000 | 862.03 |
1146528000000 | 863.6 |
1146614400000 | 862.49 |
1146700800000 | 870.58 |
1146787200000 | 879.66 |
1147046400000 | 881.07 |
1147132800000 | 885.11 |
1147219200000 | 886.45 |
1147305600000 | 886.16 |
1147392000000 | 870.55 |
1147651200000 | 852.22 |
1147737600000 | 856.9 |
1147824000000 | 822 |
1147910400000 | 829.26 |
1147996800000 | 824.67 |
1148256000000 | 808.02 |
1148342400000 | 821.43 |
1148428800000 | 809.53 |
1148515200000 | 825.12 |
1148601600000 | 836.8 |
1148860800000 | 835.56 |
1148947200000 | 827.46 |
1149033600000 | 835.47 |
1149120000000 | 834.89 |
1149206400000 | 842.12 |
1149465600000 | 837.85 |
1149552000000 | 820.01 |
1149638400000 | 826.35 |
1149724800000 | 798.49 |
1149811200000 | 806.8 |
1150070400000 | 797.85 |
1150156800000 | 777.74 |
1150243200000 | 785.79 |
1150329600000 | 801.64 |
1150416000000 | 797.07 |
1150675200000 | 799.87 |
1150761600000 | 803.57 |
1150848000000 | 812.22 |
1150934400000 | 814.41 |
1151020800000 | 812.71 |
1151280000000 | 815.91 |
1151366400000 | 812.76 |
1151452800000 | 808.61 |
1151539200000 | 831.06 |
1151625600000 | 852.05 |
1151884800000 | 858.88 |
1151971200000 | 861.61 |
1152057600000 | 852.52 |
1152144000000 | 864.79 |
1152230400000 | 865.49 |
1152489600000 | 863.53 |
1152576000000 | 858.07 |
1152662400000 | 854.05 |
1152748800000 | 841.44 |
1152835200000 | 829.02 |
1153094400000 | 815.9 |
1153180800000 | 813.98 |
1153267200000 | 837.8 |
1153353600000 | 841.88 |
1153440000000 | 838.21 |
1153699200000 | 851.59 |
1153785600000 | 851.81 |
1153872000000 | 863.86 |
1153958400000 | 874.45 |
1154044800000 | 887.67 |
1154304000000 | 882.19 |
1154390400000 | 879.63 |
1154476800000 | 888.68 |
1154563200000 | 885.28 |
1154649600000 | 899.56 |
1154908800000 | 886.12 |
1154995200000 | 890.17 |
1155081600000 | 897.95 |
1155168000000 | 885.89 |
1155254400000 | 878.31 |
1155513600000 | 887.15 |
1155600000000 | 898.28 |
1155686400000 | 907.17 |
1155772800000 | 908.18 |
1155859200000 | 905.41 |
1156118400000 | 910.55 |
1156204800000 | 906.37 |
1156291200000 | 899.95 |
1156377600000 | 901.22 |
1156464000000 | 899.85 |
1156723200000 | 906.43 |
1156809600000 | 912.92 |
1156896000000 | 915.17 |
1156982400000 | 910.84 |
1157068800000 | 917.23 |
1157328000000 | 926.69 |
1157414400000 | 918.32 |
1157500800000 | 909.62 |
1157587200000 | 898.19 |
1157673600000 | 899.56 |
1157932800000 | 898.62 |
1158019200000 | 905.81 |
1158105600000 | 908.03 |
1158192000000 | 910.91 |
1158278400000 | 912.19 |
1158537600000 | 917.25 |
1158624000000 | 912.18 |
1158710400000 | 925.72 |
1158796800000 | 936.05 |
1158883200000 | 930.91 |
1159142400000 | 928.06 |
1159228800000 | 943.18 |
1159315200000 | 978.11 |
1159401600000 | 975.2 |
1159488000000 | 970.66 |
1159747200000 | 975.46 |
1159833600000 | 971.64 |
1159920000000 | 977.99 |
1160006400000 | 985.21 |
1160092800000 | 981.62 |
1160352000000 | 980.88 |
1160438400000 | 982.48 |
1160524800000 | 984.21 |
1160611200000 | 996.82 |
1160697600000 | 997.62 |
1160956800000 | 1002.64 |
1161043200000 | 985.25 |
1161129600000 | 995.63 |
1161216000000 | 1007.9 |
1161302400000 | 1014.55 |
1161561600000 | 1013.13 |
1161648000000 | 1010.76 |
1161734400000 | 1017.84 |
1161820800000 | 1026.89 |
1161907200000 | 1037.14 |
1162166400000 | 1036.23 |
1162252800000 | 1041.33 |
1162339200000 | 1042.9 |
1162425600000 | 1042.49 |
1162512000000 | 1043.92 |
1162771200000 | 1056.45 |
1162857600000 | 1066.98 |
1162944000000 | 1068.1 |
1163030400000 | 1073.78 |
1163116800000 | 1069.44 |
1163376000000 | 1071.77 |
1163462400000 | 1074.54 |
1163548800000 | 1079.61 |
1163635200000 | 1081.76 |
1163721600000 | 1077.7 |
1163980800000 | 1081 |
1164067200000 | 1080.74 |
1164153600000 | 1092.31 |
1164240000000 | 1091.57 |
1164326400000 | 1090.49 |
1164585600000 | 1073.11 |
1164672000000 | 1074.22 |
1164758400000 | 1091.1 |
1164844800000 | 1086.66 |
1164931200000 | 1080.21 |
1165190400000 | 1093.63 |
1165276800000 | 1108.97 |
1165363200000 | 1104.4 |
1165449600000 | 1106.93 |
1165536000000 | 1101.11 |
1165795200000 | 1114.74 |
1165881600000 | 1118.51 |
1165968000000 | 1122.22 |
1166054400000 | 1117.37 |
1166140800000 | 1113.29 |
1166400000000 | 1108.08 |
1166486400000 | 1106.54 |
1166572800000 | 1107.43 |
1166659200000 | 1103.26 |
1166745600000 | 1094.09 |
1167177600000 | 1103.86 |
1167264000000 | 1103.64 |
1167350400000 | 1106.71 |
1167696000000 | 1131.13 |
1167782400000 | 1122.15 |
1167868800000 | 1115.59 |
1167955200000 | 1100.82 |
1168214400000 | 1103.92 |
1168300800000 | 1101.27 |
1168387200000 | 1083 |
1168473600000 | 1097.44 |
1168560000000 | 1101.53 |
1168819200000 | 1107.95 |
1168905600000 | 1102.86 |
1168992000000 | 1099.7 |
1169078400000 | 1098.21 |
1169164800000 | 1109.29 |
1169424000000 | 1107.02 |
1169510400000 | 1114.43 |
1169596800000 | 1121.59 |
1169683200000 | 1120.01 |
1169769600000 | 1109.24 |
1170028800000 | 1120.1 |
1170115200000 | 1123.56 |
1170201600000 | 1129.08 |
1170288000000 | 1131.35 |
1170374400000 | 1131.82 |
1170633600000 | 1127.48 |
1170720000000 | 1139.16 |
1170806400000 | 1155.16 |
1170892800000 | 1154.66 |
1170979200000 | 1154.91 |
1171238400000 | 1143.98 |
1171324800000 | 1154.08 |
1171411200000 | 1168.57 |
1171497600000 | 1168.82 |
1171584000000 | 1168.18 |
1171843200000 | 1175.44 |
1171929600000 | 1171.61 |
1172016000000 | 1165.79 |
1172102400000 | 1163.6 |
1172188800000 | 1167.15 |
1172448000000 | 1176.43 |
1172534400000 | 1144.99 |
1172620800000 | 1132.08 |
1172707200000 | 1114.41 |
1172793600000 | 1107.64 |
1173052800000 | 1083.13 |
1173139200000 | 1091.59 |
1173225600000 | 1102.54 |
1173312000000 | 1119.76 |
1173398400000 | 1124.01 |
1173657600000 | 1122.93 |
1173744000000 | 1111.69 |
1173830400000 | 1086.93 |
1173916800000 | 1111.52 |
1174003200000 | 1123.13 |
1174262400000 | 1141.6 |
1174348800000 | 1147.81 |
1174435200000 | 1153.55 |
1174521600000 | 1161.52 |
1174608000000 | 1164.2 |
1174867200000 | 1164.27 |
1174953600000 | 1170.29 |
1175040000000 | 1163.41 |
1175126400000 | 1174.6 |
1175212800000 | 1180.39 |
1175472000000 | 1189.47 |
1175558400000 | 1204.05 |
1175644800000 | 1206.84 |
1175731200000 | 1213.87 |
1176163200000 | 1219.24 |
1176249600000 | 1219.27 |
1176336000000 | 1216.58 |
1176422400000 | 1227.29 |
1176681600000 | 1231.36 |
1176768000000 | 1232.66 |
1176854400000 | 1228.36 |
1176940800000 | 1225.76 |
1177027200000 | 1246.19 |
1177286400000 | 1235.5 |
1177372800000 | 1206.41 |
1177459200000 | 1207.24 |
1177545600000 | 1203.44 |
1177632000000 | 1193.82 |
1177891200000 | 1191.18 |
1178064000000 | 1191.84 |
1178150400000 | 1185.4 |
1178236800000 | 1205.72 |
1178496000000 | 1212.62 |
1178582400000 | 1198.21 |
1178668800000 | 1200.68 |
1178755200000 | 1194.54 |
1178841600000 | 1212.1 |
1179100800000 | 1210.49 |
1179187200000 | 1226.11 |
1179273600000 | 1230.95 |
1179360000000 | 1237.56 |
1179446400000 | 1245.63 |
1179705600000 | 1243.08 |
1179792000000 | 1242.3 |
1179878400000 | 1255.72 |
1179964800000 | 1241.09 |
1180051200000 | 1238.85 |
1180310400000 | 1245.94 |
1180396800000 | 1249.38 |
1180483200000 | 1244.71 |
1180569600000 | 1261.94 |
1180656000000 | 1274.93 |
1180915200000 | 1271.87 |
1181001600000 | 1265.82 |
1181088000000 | 1230.24 |
1181174400000 | 1208.29 |
1181260800000 | 1210.33 |
1181520000000 | 1223.05 |
1181606400000 | 1204.5 |
1181692800000 | 1212.06 |
1181779200000 | 1230.84 |
1181865600000 | 1252.85 |
1182124800000 | 1243.54 |
1182211200000 | 1236.56 |
1182297600000 | 1237.15 |
1182384000000 | 1224.83 |
1182470400000 | 1222.62 |
1182729600000 | 1227.03 |
1182816000000 | 1219.64 |
1182902400000 | 1211.64 |
1182988800000 | 1222.83 |
1183075200000 | 1237.98 |
1183334400000 | 1244.86 |
1183420800000 | 1249.4 |
1183507200000 | 1259.07 |
1183593600000 | 1251.35 |
1183680000000 | 1264.22 |
1183939200000 | 1258.56 |
1184025600000 | 1257.35 |
1184112000000 | 1251.26 |
1184198400000 | 1269.83 |
1184284800000 | 1274.23 |
1184544000000 | 1279.39 |
1184630400000 | 1283 |
1184716800000 | 1276.31 |
1184803200000 | 1286.33 |
1184889600000 | 1264.94 |
1185148800000 | 1273.21 |
1185235200000 | 1262.4 |
1185321600000 | 1253.99 |
1185408000000 | 1223.16 |
1185494400000 | 1216.08 |
1185753600000 | 1215.92 |
1185840000000 | 1237.66 |
1185926400000 | 1224.04 |
1186012800000 | 1232.27 |
1186099200000 | 1227.03 |
1186358400000 | 1221.22 |
1186444800000 | 1234.11 |
1186531200000 | 1268.88 |
1186617600000 | 1244.51 |
1186704000000 | 1215.52 |
1186963200000 | 1229.75 |
1187049600000 | 1207.36 |
1187136000000 | 1193.78 |
1187222400000 | 1150.39 |
1187308800000 | 1174.39 |
1187568000000 | 1177.79 |
1187654400000 | 1174.2 |
1187740800000 | 1191.54 |
1187827200000 | 1186.03 |
1187913600000 | 1199.47 |
1188172800000 | 1192.91 |
1188259200000 | 1175.31 |
1188345600000 | 1185.52 |
1188432000000 | 1192.27 |
1188518400000 | 1204.1 |
1188777600000 | 1209.03 |
1188864000000 | 1211.85 |
1188950400000 | 1188.1 |
1189036800000 | 1185.27 |
1189123200000 | 1162.81 |
1189382400000 | 1150.77 |
1189468800000 | 1174.25 |
1189555200000 | 1179.5 |
1189641600000 | 1182.35 |
1189728000000 | 1163.38 |
1189987200000 | 1147.04 |
1190073600000 | 1183.78 |
1190160000000 | 1222.59 |
1190246400000 | 1225.41 |
1190332800000 | 1227.6 |
1190592000000 | 1229.94 |
1190678400000 | 1218.53 |
1190764800000 | 1233.49 |
1190851200000 | 1243.93 |
1190937600000 | 1254.03 |
1191196800000 | 1254.69 |
1191283200000 | 1265.62 |
1191369600000 | 1260.6 |
1191456000000 | 1261.57 |
1191542400000 | 1274.67 |
1191801600000 | 1259.86 |
1191888000000 | 1268.79 |
1191974400000 | 1273.51 |
1192060800000 | 1293.08 |
1192147200000 | 1300.75 |
1192406400000 | 1296.98 |
1192492800000 | 1296.88 |
1192579200000 | 1312.43 |
1192665600000 | 1327.28 |
1192752000000 | 1330.36 |
1193011200000 | 1300.78 |
1193097600000 | 1317.95 |
1193184000000 | 1303.12 |
1193270400000 | 1320.48 |
1193356800000 | 1345.84 |
1193616000000 | 1361.44 |
1193702400000 | 1363.52 |
1193788800000 | 1378.92 |
1193875200000 | 1363.9 |
1193961600000 | 1374.4 |
1194220800000 | 1370.85 |
1194307200000 | 1386.14 |
1194393600000 | 1392.67 |
1194480000000 | 1402.5 |
1194566400000 | 1385.36 |
1194825600000 | 1377.12 |
1194912000000 | 1385.14 |
1194998400000 | 1393.56 |
1195084800000 | 1381.37 |
1195171200000 | 1389.41 |
1195430400000 | 1366.21 |
1195516800000 | 1397.64 |
1195603200000 | 1371.95 |
1195689600000 | 1372.27 |
1195776000000 | 1378 |
1196035200000 | 1377.06 |
1196121600000 | 1372.44 |
1196208000000 | 1396.11 |
1196294400000 | 1396.22 |
1196380800000 | 1397.33 |
1196640000000 | 1401.91 |
1196726400000 | 1405.1 |
1196812800000 | 1400.87 |
1196899200000 | 1394.17 |
1196985600000 | 1405.47 |
1197244800000 | 1409.95 |
1197331200000 | 1409.8 |
1197417600000 | 1411.79 |
1197504000000 | 1370.11 |
1197590400000 | 1359.17 |
1197849600000 | 1334.06 |
1197936000000 | 1330.37 |
1198022400000 | 1317.59 |
1198108800000 | 1305.39 |
1198195200000 | 1318.92 |
1198713600000 | 1340.31 |
1198800000000 | 1344.9 |
1199232000000 | 1333.5 |
1199318400000 | 1323.69 |
1199404800000 | 1298.21 |
1199664000000 | 1290.24 |
1199750400000 | 1294.86 |
1199836800000 | 1285.44 |
1199923200000 | 1291.69 |
1200009600000 | 1283.14 |
1200268800000 | 1291.08 |
1200355200000 | 1241.2 |
1200441600000 | 1213.07 |
1200528000000 | 1210.61 |
1200614400000 | 1195.99 |
1200873600000 | 1093.92 |
1200960000000 | 1127.12 |
1201046400000 | 1080.59 |
1201132800000 | 1167.34 |
1201219200000 | 1168.02 |
1201478400000 | 1166.56 |
1201564800000 | 1188.84 |
1201651200000 | 1195.2 |
1201737600000 | 1191.06 |
1201824000000 | 1212.74 |
1202083200000 | 1217 |
1202169600000 | 1138.29 |
1202256000000 | 1153.88 |
1202342400000 | 1125.24 |
1202428800000 | 1132.24 |
1202688000000 | 1125.89 |
1202774400000 | 1169.32 |
1202860800000 | 1173.02 |
1202947200000 | 1185.9 |
1203033600000 | 1169.44 |
1203292800000 | 1189.31 |
1203379200000 | 1191.86 |
1203465600000 | 1174.05 |
1203552000000 | 1188.3 |
1203638400000 | 1174.27 |
1203897600000 | 1185.73 |
1203984000000 | 1222.23 |
1204070400000 | 1235.5 |
1204156800000 | 1231.69 |
1204243200000 | 1220.03 |
1204502400000 | 1192.01 |
1204588800000 | 1168.86 |
1204675200000 | 1206.43 |
1204761600000 | 1202.73 |
1204848000000 | 1188.28 |
1205107200000 | 1187.48 |
1205193600000 | 1227.18 |
1205280000000 | 1255.34 |
1205366400000 | 1256.12 |
1205452800000 | 1254.18 |
1205712000000 | 1222.53 |
1205798400000 | 1251.96 |
1205884800000 | 1245.96 |
1205971200000 | 1229.23 |
1206403200000 | 1284.89 |
1206489600000 | 1299.57 |
1206576000000 | 1313.8 |
1206662400000 | 1303.75 |
1206921600000 | 1284 |
1207008000000 | 1307.12 |
1207094400000 | 1325.95 |
1207180800000 | 1318.09 |
1207267200000 | 1332.16 |
1207526400000 | 1334.15 |
1207612800000 | 1319.54 |
1207699200000 | 1313.91 |
1207785600000 | 1298.72 |
1207872000000 | 1285.4 |
1208131200000 | 1276.72 |
1208217600000 | 1294 |
1208304000000 | 1328.69 |
1208390400000 | 1319.23 |
1208476800000 | 1344.63 |
1208736000000 | 1334.91 |
1208822400000 | 1327.88 |
1208908800000 | 1328.74 |
1208995200000 | 1314.61 |
1209081600000 | 1317.84 |
1209340800000 | 1329.15 |
1209427200000 | 1305.99 |
1209513600000 | 1315.67 |
1209686400000 | 1323.2 |
1209945600000 | 1330.25 |
1210032000000 | 1327.36 |
1210118400000 | 1317.14 |
1210204800000 | 1320.24 |
1210291200000 | 1314.79 |
1210550400000 | 1328.21 |
1210636800000 | 1322.47 |
1210723200000 | 1338.96 |
1210809600000 | 1335.74 |
1210896000000 | 1345.41 |
1211155200000 | 1355.96 |
1211241600000 | 1344.5 |
1211328000000 | 1345.77 |
1211414400000 | 1340.72 |
1211500800000 | 1321.14 |
1211760000000 | 1323.72 |
1211846400000 | 1304.26 |
1211932800000 | 1304.89 |
1212019200000 | 1299.79 |
1212105600000 | 1309.04 |
1212364800000 | 1282.37 |
1212451200000 | 1284.92 |
1212537600000 | 1281.79 |
1212624000000 | 1284.61 |
1212710400000 | 1270.43 |
1212969600000 | 1253.84 |
1213056000000 | 1230.44 |
1213142400000 | 1219.03 |
1213228800000 | 1235.25 |
1213315200000 | 1245.37 |
1213574400000 | 1238.55 |
1213660800000 | 1247.66 |
1213747200000 | 1225.7 |
1213833600000 | 1219.45 |
1213920000000 | 1207.39 |
1214179200000 | 1202.29 |
1214265600000 | 1181.3 |
1214352000000 | 1210.85 |
1214438400000 | 1182.32 |
1214524800000 | 1188.26 |
1214784000000 | 1180.12 |
1214870400000 | 1155.89 |
1214956800000 | 1166.14 |
1215043200000 | 1159.51 |
1215129600000 | 1141.72 |
1215388800000 | 1167.84 |
1215475200000 | 1143.72 |
1215561600000 | 1162.88 |
1215648000000 | 1142.16 |
1215734400000 | 1117.3 |
1215993600000 | 1120.26 |
1216080000000 | 1088.86 |
1216166400000 | 1096.59 |
1216252800000 | 1128.34 |
1216339200000 | 1147.35 |
1216598400000 | 1147.12 |
1216684800000 | 1124.68 |
1216771200000 | 1148.41 |
1216857600000 | 1118.35 |
1216944000000 | 1111.83 |
1217203200000 | 1104.89 |
1217289600000 | 1107.79 |
1217376000000 | 1120.24 |
1217462400000 | 1122.44 |
1217548800000 | 1092.41 |
1217808000000 | 1079.61 |
1217894400000 | 1098.6 |
1217980800000 | 1097.02 |
1218067200000 | 1093.46 |
1218153600000 | 1078.9 |
1218412800000 | 1094.36 |
1218499200000 | 1089.33 |
1218585600000 | 1064.75 |
1218672000000 | 1049.02 |
1218758400000 | 1047.95 |
1219017600000 | 1046.62 |
1219104000000 | 1023.11 |
1219190400000 | 1024.61 |
1219276800000 | 1023.39 |
1219363200000 | 1041.28 |
1219622400000 | 1023.99 |
1219708800000 | 1025.12 |
1219795200000 | 1035.75 |
1219881600000 | 1050.09 |
1219968000000 | 1051.82 |
1220227200000 | 1048.47 |
1220313600000 | 1057.32 |
1220400000000 | 1053.01 |
1220486400000 | 1003.61 |
1220572800000 | 980.5 |
1220832000000 | 1005.6 |
1220918400000 | 982.98 |
1221004800000 | 957.27 |
1221091200000 | 956.18 |
1221177600000 | 996.69 |
1221436800000 | 961.53 |
1221523200000 | 949.45 |
1221609600000 | 935.11 |
1221696000000 | 932.38 |
1221782400000 | 1019.59 |
1222041600000 | 1020.58 |
1222128000000 | 998.49 |
1222214400000 | 996.69 |
1222300800000 | 1021.93 |
1222387200000 | 1015.57 |
1222646400000 | 957 |
1222732800000 | 940.83 |
1222819200000 | 951.27 |
1222905600000 | 920.48 |
1222992000000 | 947.72 |
1223251200000 | 868.04 |
1223337600000 | 881.53 |
1223424000000 | 835.08 |
1223510400000 | 794.6 |
1223596800000 | 716.75 |
1223856000000 | 803.86 |
1223942400000 | 830.94 |
1224028800000 | 780.85 |
1224115200000 | 756.57 |
1224201600000 | 780.35 |
1224460800000 | 796.79 |
1224547200000 | 768.53 |
1224633600000 | 697.35 |
1224720000000 | 693.14 |
1224806400000 | 644.86 |
1225065600000 | 610.35 |
1225152000000 | 619.96 |
1225238400000 | 687.93 |
1225324800000 | 699.67 |
1225411200000 | 716.3 |
1225670400000 | 720.24 |
1225756800000 | 781.97 |
1225843200000 | 774.62 |
1225929600000 | 711.18 |
1226016000000 | 728.75 |
1226275200000 | 729.65 |
1226361600000 | 684.11 |
1226448000000 | 667.3 |
1226534400000 | 687.41 |
1226620800000 | 686.88 |
1226880000000 | 663.3 |
1226966400000 | 666.77 |
1227052800000 | 639.65 |
1227139200000 | 615.19 |
1227225600000 | 622.95 |
1227484800000 | 691.88 |
1227571200000 | 702.79 |
1227657600000 | 686.91 |
1227744000000 | 699.59 |
1227830400000 | 693.2 |
1228089600000 | 657.76 |
1228176000000 | 689.45 |
1228262400000 | 692.54 |
1228348800000 | 695.13 |
1228435200000 | 664.24 |
1228694400000 | 720.24 |
1228780800000 | 715.7 |
1228867200000 | 736.07 |
1228953600000 | 758.56 |
1229040000000 | 742.45 |
1229299200000 | 768.67 |
1229385600000 | 804.89 |
1229472000000 | 825.21 |
1229558400000 | 823.58 |
1229644800000 | 807.51 |
1229904000000 | 791.91 |
1229990400000 | 791.48 |
1230508800000 | 789.82 |
1230595200000 | 811.82 |
1230854400000 | 830.69 |
1231113600000 | 826.97 |
1231200000000 | 827.06 |
1231286400000 | 821.45 |
1231372800000 | 821.41 |
1231459200000 | 796.87 |
1231718400000 | 775.47 |
1231804800000 | 754.25 |
1231891200000 | 721.69 |
1231977600000 | 719.68 |
1232064000000 | 725.52 |
1232323200000 | 701.19 |
1232409600000 | 676.14 |
1232496000000 | 674.82 |
1232582400000 | 666.25 |
1232668800000 | 670.6 |
1232928000000 | 696.9 |
1233014400000 | 696.11 |
1233100800000 | 718.11 |
1233187200000 | 695.31 |
1233273600000 | 683.51 |
1233532800000 | 672.07 |
1233619200000 | 688.4 |
1233705600000 | 689.45 |
1233792000000 | 681.66 |
1233878400000 | 694.32 |
1234137600000 | 701.18 |
1234224000000 | 679.87 |
1234310400000 | 679.08 |
1234396800000 | 665.15 |
1234483200000 | 665.58 |
1234742400000 | 645.41 |
1234828800000 | 619.38 |
1234915200000 | 618.02 |
1235001600000 | 630.46 |
1235088000000 | 618.51 |
1235347200000 | 607.04 |
1235433600000 | 606.47 |
1235520000000 | 597.42 |
1235606400000 | 616.48 |
1235692800000 | 596.39 |
1235952000000 | 562.08 |
1236038400000 | 552.78 |
1236124800000 | 566.82 |
1236211200000 | 539.97 |
1236297600000 | 538.4 |
1236556800000 | 526.5 |
1236643200000 | 555.25 |
1236729600000 | 563.12 |
1236816000000 | 577.35 |
1236902400000 | 584.85 |
1237161600000 | 609.17 |
1237248000000 | 612.31 |
1237334400000 | 639.5 |
1237420800000 | 652.23 |
1237507200000 | 651 |
1237766400000 | 674.44 |
1237852800000 | 669.98 |
1237939200000 | 684.5 |
1238025600000 | 679.9 |
1238112000000 | 655.82 |
1238371200000 | 622.42 |
1238457600000 | 641.19 |
1238544000000 | 651.15 |
1238630400000 | 697.49 |
1238716800000 | 697.02 |
1238976000000 | 693.74 |
1239062400000 | 690.42 |
1239148800000 | 695.32 |
1239235200000 | 715.83 |
1239667200000 | 738.87 |
1239753600000 | 724.27 |
1239840000000 | 734.65 |
1239926400000 | 738.18 |
1240185600000 | 706.17 |
1240272000000 | 702.83 |
1240358400000 | 722.95 |
1240444800000 | 727.39 |
1240531200000 | 744.7 |
1240790400000 | 722.45 |
1240876800000 | 719.02 |
1240963200000 | 747.7 |
1241049600000 | 761.44 |
1241395200000 | 776.96 |
1241481600000 | 774.74 |
1241568000000 | 785.34 |
1241654400000 | 790.48 |
1241740800000 | 819.12 |
1242000000000 | 807 |
1242086400000 | 811.68 |
1242172800000 | 784.49 |
1242259200000 | 787.26 |
1242345600000 | 780.41 |
1242604800000 | 796.94 |
1242691200000 | 815.16 |
1242777600000 | 831.6 |
1242864000000 | 823.74 |
1242950400000 | 837.46 |
1243209600000 | 839.85 |
1243296000000 | 844.01 |
1243382400000 | 844.4 |
1243468800000 | 840.62 |
1243555200000 | 857.42 |
1243814400000 | 875.63 |
1243900800000 | 886.37 |
1243987200000 | 858.93 |
1244073600000 | 860.86 |
1244160000000 | 850.24 |
1244419200000 | 832.11 |
1244505600000 | 849.21 |
1244592000000 | 855.06 |
1244678400000 | 869.62 |
1244764800000 | 865.33 |
1245024000000 | 832.93 |
1245110400000 | 833.42 |
1245196800000 | 816.13 |
1245283200000 | 821.35 |
1245369600000 | 840.02 |
1245628800000 | 813.24 |
1245715200000 | 826.78 |
1245801600000 | 839.6 |
1245888000000 | 848.73 |
1245974400000 | 853.67 |
1246233600000 | 869.02 |
1246320000000 | 860.7 |
1246406400000 | 879.84 |
1246492800000 | 849.31 |
1246579200000 | 854.17 |
1246838400000 | 844.03 |
1246924800000 | 834.78 |
1247011200000 | 818.98 |
1247097600000 | 834.93 |
1247184000000 | 822.16 |
1247443200000 | 842.9 |
1247529600000 | 847.64 |
1247616000000 | 879.02 |
1247702400000 | 889.34 |
1247788800000 | 889.54 |
1248048000000 | 906.18 |
1248134400000 | 906.64 |
1248220800000 | 908.42 |
1248307200000 | 921.46 |
1248393600000 | 930.6 |
1248652800000 | 942.53 |
1248739200000 | 941.5 |
1248825600000 | 935.18 |
1248912000000 | 953.59 |
1248998400000 | 964.56 |
1249257600000 | 982.41 |
1249344000000 | 980.58 |
1249430400000 | 967.11 |
1249516800000 | 967.32 |
1249603200000 | 968.37 |
1249862400000 | 967.76 |
1249948800000 | 958.88 |
1250035200000 | 972.2 |
1250121600000 | 992.96 |
1250208000000 | 975.32 |
1250467200000 | 941.54 |
1250553600000 | 954.63 |
1250640000000 | 962.98 |
1250726400000 | 979.51 |
1250812800000 | 1007.09 |
1251072000000 | 1021.6 |
1251158400000 | 1031.57 |
1251244800000 | 1025.91 |
1251331200000 | 1028.48 |
1251417600000 | 1032.51 |
1251676800000 | 1028.3 |
1251763200000 | 1004.9 |
1251849600000 | 998.32 |
1251936000000 | 997.75 |
1252022400000 | 1012.84 |
1252281600000 | 1032.07 |
1252368000000 | 1037.89 |
1252454400000 | 1052.26 |
1252540800000 | 1043.34 |
1252627200000 | 1053.35 |
1252886400000 | 1061.86 |
1252972800000 | 1070.94 |
1253059200000 | 1086.63 |
1253145600000 | 1093.06 |
1253232000000 | 1094.33 |
1253491200000 | 1078.64 |
1253577600000 | 1091.88 |
1253664000000 | 1088.97 |
1253750400000 | 1072.69 |
1253836800000 | 1069.74 |
1254096000000 | 1085.11 |
1254182400000 | 1081.06 |
1254268800000 | 1081.23 |
1254355200000 | 1053.97 |
1254441600000 | 1041.88 |
1254700800000 | 1062.43 |
1254787200000 | 1093.03 |
1254873600000 | 1082.38 |
1254960000000 | 1096.03 |
1255046400000 | 1085.21 |
1255305600000 | 1090.11 |
1255392000000 | 1082.88 |
1255478400000 | 1105.09 |
1255564800000 | 1100.98 |
1255651200000 | 1087.58 |
1255910400000 | 1109.37 |
1255996800000 | 1100.78 |
1256083200000 | 1110.43 |
1256169600000 | 1107.22 |
1256256000000 | 1098.24 |
1256515200000 | 1078.41 |
1256601600000 | 1073.37 |
1256688000000 | 1051.65 |
1256774400000 | 1079.54 |
1256860800000 | 1048.89 |
1257120000000 | 1056 |
1257206400000 | 1034.53 |
1257292800000 | 1055.33 |
1257379200000 | 1068.6 |
1257465600000 | 1069.17 |
1257724800000 | 1100.98 |
1257811200000 | 1103.08 |
1257897600000 | 1106.33 |
1257984000000 | 1092.59 |
1258070400000 | 1098.39 |
1258329600000 | 1111.01 |
1258416000000 | 1101.71 |
1258502400000 | 1114.01 |
1258588800000 | 1091.66 |
1258675200000 | 1080.35 |
1258934400000 | 1103.38 |
1259020800000 | 1100.43 |
1259107200000 | 1116.76 |
1259193600000 | 1082.57 |
1259280000000 | 1089.32 |
1259539200000 | 1080.19 |
1259625600000 | 1106.19 |
1259712000000 | 1103.94 |
1259798400000 | 1105.01 |
1259884800000 | 1100.1 |
1260144000000 | 1100.9 |
1260230400000 | 1073.9 |
1260316800000 | 1055.67 |
1260403200000 | 1060.13 |
1260489600000 | 1055.87 |
1260748800000 | 1067.46 |
1260835200000 | 1061.01 |
1260921600000 | 1072.82 |
1261008000000 | 1045.02 |
1261094400000 | 1038.75 |
1261353600000 | 1048.45 |
1261440000000 | 1053.98 |
1261526400000 | 1067.98 |
1261958400000 | 1077.34 |
1262044800000 | 1077.99 |
1262131200000 | 1072.05 |
1262563200000 | 1093.14 |
1262649600000 | 1098.19 |
1262736000000 | 1100.91 |
1262822400000 | 1088.11 |
1262908800000 | 1099.25 |
1263168000000 | 1103.51 |
1263254400000 | 1097.35 |
1263340800000 | 1098.8 |
1263427200000 | 1102.4 |
1263513600000 | 1080.2 |
1263772800000 | 1080.94 |
1263859200000 | 1087.29 |
1263945600000 | 1048.82 |
1264032000000 | 1030.41 |
1264118400000 | 1027.81 |
1264377600000 | 1019.11 |
1264464000000 | 1024.49 |
1264550400000 | 1000.62 |
1264636800000 | 979.33 |
1264723200000 | 978.27 |
1264982400000 | 987.3 |
1265068800000 | 1001.64 |
1265155200000 | 976.06 |
1265241600000 | 913.4 |
1265328000000 | 896.31 |
1265587200000 | 900.47 |
1265673600000 | 912.15 |
1265760000000 | 924.39 |
1265846400000 | 908.19 |
1265932800000 | 900.83 |
1266192000000 | 903.77 |
1266278400000 | 922.23 |
1266364800000 | 917.74 |
1266451200000 | 922.6 |
1266537600000 | 933.79 |
1266796800000 | 926.45 |
1266883200000 | 904.05 |
1266969600000 | 900.45 |
1267056000000 | 890.32 |
1267142400000 | 912.65 |
1267401600000 | 915.36 |
1267488000000 | 924.08 |
1267574400000 | 942.13 |
1267660800000 | 945.11 |
1267747200000 | 967.8 |
1268006400000 | 971.68 |
1268092800000 | 962.8 |
1268179200000 | 977.21 |
1268265600000 | 973.71 |
1268352000000 | 983.06 |
1268611200000 | 967.71 |
1268697600000 | 980.72 |
1268784000000 | 985.92 |
1268870400000 | 971.05 |
1268956800000 | 962.14 |
1269216000000 | 951.96 |
1269302400000 | 956.34 |
1269388800000 | 934.32 |
1269475200000 | 947.82 |
1269561600000 | 957.1 |
1269820800000 | 963.68 |
1269907200000 | 948.84 |
1269993600000 | 946.74 |
1270080000000 | 968.72 |
1270512000000 | 963.62 |
1270598400000 | 961.82 |
1270684800000 | 953.02 |
1270771200000 | 989.58 |
1271030400000 | 1001.15 |
1271116800000 | 1003.63 |
1271203200000 | 1012.69 |
1271289600000 | 1008.8 |
1271376000000 | 982.47 |
1271635200000 | 975.62 |
1271721600000 | 981.38 |
1271808000000 | 957.89 |
1271894400000 | 933.05 |
1271980800000 | 945.29 |
1272240000000 | 945.52 |
1272326400000 | 892.24 |
1272412800000 | 866.45 |
1272499200000 | 893.24 |
1272585600000 | 903.23 |
1272844800000 | 895.79 |
1272931200000 | 837.2 |
1273017600000 | 808.02 |
1273104000000 | 776.15 |
1273190400000 | 761.29 |
1273449600000 | 858.39 |
1273536000000 | 832.49 |
1273622400000 | 838.89 |
1273708800000 | 824.03 |
1273795200000 | 763.22 |
1274054400000 | 760.37 |
1274140800000 | 770.15 |
1274227200000 | 765.12 |
1274313600000 | 759.36 |
1274400000000 | 775.88 |
1274659200000 | 752.53 |
1274745600000 | 730 |
1274832000000 | 722.64 |
1274918400000 | 760.34 |
1275004800000 | 760.09 |
1275264000000 | 758.87 |
1275350400000 | 751.43 |
1275436800000 | 751.56 |
1275523200000 | 746.5 |
1275609600000 | 710.07 |
1275868800000 | 698.04 |
1275955200000 | 691.99 |
1276041600000 | 708.16 |
1276128000000 | 741.13 |
1276214400000 | 770.12 |
1276473600000 | 777.23 |
1276560000000 | 796.13 |
1276646400000 | 792.72 |
1276732800000 | 800.16 |
1276819200000 | 819.5 |
1277078400000 | 819.94 |
1277164800000 | 814.34 |
1277251200000 | 807.13 |
1277337600000 | 784.33 |
1277424000000 | 782.96 |
1277683200000 | 786.38 |
1277769600000 | 742.42 |
1277856000000 | 751.35 |
1277942400000 | 765.03 |
1278028800000 | 774.42 |
1278288000000 | 781.06 |
1278374400000 | 811.35 |
1278460800000 | 840.51 |
1278547200000 | 852 |
1278633600000 | 851.06 |
1278892800000 | 842.64 |
1278979200000 | 868.02 |
1279065600000 | 870.61 |
1279152000000 | 877.92 |
1279238400000 | 864.09 |
1279497600000 | 857.06 |
1279584000000 | 863.64 |
1279670400000 | 854.82 |
1279756800000 | 882.71 |
1279843200000 | 888.64 |
1280102400000 | 904.72 |
1280188800000 | 915.69 |
1280275200000 | 914.34 |
1280361600000 | 921.4 |
1280448000000 | 906.82 |
1280707200000 | 943.62 |
1280793600000 | 951.19 |
1280880000000 | 943.03 |
1280966400000 | 943.95 |
1281052800000 | 934.77 |
1281312000000 | 945.58 |
1281398400000 | 932.92 |
1281484800000 | 882.68 |
1281571200000 | 879.07 |
1281657600000 | 869.44 |
1281916800000 | 873.76 |
1282003200000 | 886.99 |
1282089600000 | 887.24 |
1282176000000 | 872.96 |
1282262400000 | 852.85 |
1282521600000 | 860.19 |
1282608000000 | 845.05 |
1282694400000 | 835.84 |
1282780800000 | 847.02 |
1282867200000 | 862.77 |
1283126400000 | 855.46 |
1283212800000 | 862.58 |
1283299200000 | 900.53 |
1283385600000 | 901.03 |
1283472000000 | 908.79 |
1283731200000 | 909.58 |
1283817600000 | 883.72 |
1283904000000 | 894.98 |
1283990400000 | 905.45 |
1284076800000 | 900.53 |
1284336000000 | 921.5 |
1284422400000 | 932.81 |
1284508800000 | 927.59 |
1284595200000 | 930.49 |
1284681600000 | 920.62 |
1284940800000 | 935.31 |
1285027200000 | 951.46 |
1285113600000 | 943.91 |
1285200000000 | 933.53 |
1285286400000 | 967.47 |
1285545600000 | 955.52 |
1285632000000 | 962.46 |
1285718400000 | 957.55 |
1285804800000 | 960.34 |
1285891200000 | 966.95 |
1286150400000 | 951.9 |
1286236800000 | 983.46 |
1286323200000 | 995.79 |
1286409600000 | 998.36 |
1286496000000 | 996.41 |
1286755200000 | 989.06 |
1286841600000 | 987.77 |
1286928000000 | 1005.47 |
1287014400000 | 1012.38 |
1287100800000 | 1007.61 |
1287360000000 | 1008.22 |
1287446400000 | 993.23 |
1287532800000 | 1009.52 |
1287619200000 | 1009.81 |
1287705600000 | 1013.47 |
1287964800000 | 1010.24 |
1288051200000 | 998.74 |
1288137600000 | 986.23 |
1288224000000 | 1002.8 |
1288310400000 | 1009.08 |
1288569600000 | 989.28 |
1288656000000 | 1011.2 |
1288742400000 | 992.83 |
1288828800000 | 1011.26 |
1288915200000 | 980.64 |
1289174400000 | 967.16 |
1289260800000 | 978.09 |
1289347200000 | 950.05 |
1289433600000 | 940.23 |
1289520000000 | 950.04 |
1289779200000 | 952.33 |
1289865600000 | 926.49 |
1289952000000 | 933.67 |
1290038400000 | 951.15 |
1290124800000 | 952.13 |
1290384000000 | 925.54 |
1290470400000 | 890.51 |
1290556800000 | 894.58 |
1290643200000 | 889.85 |
1290729600000 | 866.34 |
1290988800000 | 840.26 |
1291075200000 | 833.15 |
1291161600000 | 867.8 |
1291248000000 | 897.23 |
1291334400000 | 918.52 |
1291593600000 | 901.87 |
1291680000000 | 910.24 |
1291766400000 | 915.48 |
1291852800000 | 921.78 |
1291939200000 | 921.31 |
1292198400000 | 933.5 |
1292284800000 | 933.21 |
1292371200000 | 914.65 |
1292457600000 | 904.85 |
1292544000000 | 891.92 |
1292803200000 | 894.02 |
1292889600000 | 912.6 |
1292976000000 | 911.32 |
1293062400000 | 902.65 |
1293408000000 | 890.19 |
1293494400000 | 889.72 |
1293580800000 | 895.64 |
1293667200000 | 894.06 |
1294012800000 | 900.03 |
1294099200000 | 896.32 |
1294185600000 | 878.08 |
1294272000000 | 863.98 |
1294358400000 | 851.27 |
1294617600000 | 843.18 |
1294704000000 | 854.16 |
1294790400000 | 897.9 |
1294876800000 | 933.47 |
1294963200000 | 939.3 |
1295222400000 | 927.4 |
1295308800000 | 958.09 |
1295395200000 | 965.03 |
1295481600000 | 964.94 |
1295568000000 | 985.91 |
1295827200000 | 990.31 |
1295913600000 | 981.46 |
1296000000000 | 986.21 |
1296086400000 | 998.67 |
1296172800000 | 990.04 |
1296432000000 | 1000 |
1296518400000 | 1018.7 |
1296604800000 | 1022.89 |
1296691200000 | 995.56 |
1296777600000 | 990.45 |
1297036800000 | 995.74 |
1297123200000 | 1009.26 |
1297209600000 | 1010.05 |
1297296000000 | 989.98 |
1297382400000 | 985.26 |
1297641600000 | 976.67 |
1297728000000 | 983.8 |
1297814400000 | 1004.32 |
1297900800000 | 1016.98 |
1297987200000 | 1015.58 |
1298246400000 | 994.35 |
1298332800000 | 987.23 |
1298419200000 | 987.12 |
1298505600000 | 990.87 |
1298592000000 | 1001.66 |
1298851200000 | 1007.44 |
1298937600000 | 1001.91 |
1299024000000 | 994.97 |
1299110400000 | 991.86 |
1299196800000 | 992.21 |
1299456000000 | 996.59 |
1299542400000 | 994.47 |
1299628800000 | 998.62 |
1299715200000 | 978.73 |
1299801600000 | 979.06 |
1300060800000 | 988.8 |
1300147200000 | 978.7 |
1300233600000 | 954.76 |
1300320000000 | 980.4 |
1300406400000 | 990.85 |
1300665600000 | 1015.87 |
1300752000000 | 1021.62 |
1300838400000 | 1023.18 |
1300924800000 | 1039.77 |
1301011200000 | 1031.08 |
1301270400000 | 1031.6 |
1301356800000 | 1030.22 |
1301443200000 | 1032.76 |
1301529600000 | 1026.26 |
1301616000000 | 1037.79 |
1301875200000 | 1048.6 |
1301961600000 | 1039.85 |
1302048000000 | 1066.76 |
1302134400000 | 1061.53 |
1302220800000 | 1077.06 |
1302480000000 | 1076.05 |
1302566400000 | 1068.81 |
1302652800000 | 1073.27 |
1302739200000 | 1054.48 |
1302825600000 | 1047.45 |
1303084800000 | 1010.74 |
1303171200000 | 1021.17 |
1303257600000 | 1052.76 |
1303344000000 | 1063.81 |
1303776000000 | 1072.59 |
1303862400000 | 1082.22 |
1303948800000 | 1108.02 |
1304035200000 | 1109.26 |
1304294400000 | 1122.3699 |
1304380800000 | 1111.57 |
1304467200000 | 1104.05 |
1304553600000 | 1076.21 |
1304640000000 | 1075.5 |
1304899200000 | 1036.45 |
1304985600000 | 1050.01 |
1305072000000 | 1055.13 |
1305158400000 | 1042.3 |
1305244800000 | 1031.57 |
1305504000000 | 1034.63 |
1305590400000 | 1024.22 |
1305676800000 | 1034.24 |
1305763200000 | 1039.03 |
1305849600000 | 1017.16 |
1306108800000 | 994.85 |
1306195200000 | 1004.7 |
1306281600000 | 1013.24 |
1306368000000 | 1015.3 |
1306454400000 | 1033.25 |
1306713600000 | 1034.14 |
1306800000000 | 1063.14 |
1306886400000 | 1053.63 |
1306972800000 | 1047.27 |
1307059200000 | 1059.03 |
1307318400000 | 1049.58 |
1307404800000 | 1055.08 |
1307491200000 | 1041.29 |
1307577600000 | 1039.29 |
1307664000000 | 1012.36 |
1307923200000 | 1014.94 |
1308009600000 | 1040.16 |
1308096000000 | 1009.77 |
1308182400000 | 996.05 |
1308268800000 | 1024.98 |
1308528000000 | 1014.6 |
1308614400000 | 1039.48 |
1308700800000 | 1043.53 |
1308787200000 | 998.24 |
1308873600000 | 985.95 |
1309132800000 | 1000.54 |
1309219200000 | 1012.63 |
1309305600000 | 1035.22 |
1309392000000 | 1064.82 |
1309478400000 | 1075.18 |
1309737600000 | 1078.13 |
1309824000000 | 1062.27 |
1309910400000 | 1040.56 |
1309996800000 | 1045.03 |
1310083200000 | 1016.9 |
1310342400000 | 971.26 |
1310428800000 | 961.87 |
1310515200000 | 983.26 |
1310601600000 | 975.04 |
1310688000000 | 962.54 |
1310947200000 | 943.75 |
1311033600000 | 964.15 |
1311120000000 | 992.3 |
1311206400000 | 1031.6099 |
1311292800000 | 1038.06 |
1311552000000 | 1020.71 |
1311638400000 | 1026.41 |
1311724800000 | 1000.64 |
1311811200000 | 997.87 |
1311897600000 | 1000.16 |
1312156800000 | 958.93 |
1312243200000 | 939.79 |
1312329600000 | 936.86 |
1312416000000 | 893.22 |
1312502400000 | 891.07 |
1312761600000 | 870.31 |
1312848000000 | 870.51 |
1312934400000 | 828.11 |
1313020800000 | 855.87 |
1313107200000 | 899.93 |
1313366400000 | 920.76 |
1313452800000 | 912.75 |
1313539200000 | 922.62 |
1313625600000 | 873.11 |
1313712000000 | 861.94 |
1313971200000 | 876.74 |
1314057600000 | 875.37 |
1314144000000 | 887.92 |
1314230400000 | 878.05 |
1314316800000 | 867.21 |
1314576000000 | 899.51 |
1314662400000 | 900.94 |
1314748800000 | 926.12 |
1314835200000 | 921.76 |
1314921600000 | 892.58 |
1315180800000 | 848.62 |
1315267200000 | 832.58 |
1315353600000 | 856.11 |
1315440000000 | 866.04 |
1315526400000 | 814.69 |
1315785600000 | 784.8 |
1315872000000 | 804.3 |
1315958400000 | 823.96 |
1316044800000 | 861.17 |
1316131200000 | 863.7 |
1316390400000 | 838.15 |
1316476800000 | 858.12 |
1316563200000 | 843.8 |
1316649600000 | 793.98 |
1316736000000 | 810.11 |
1316995200000 | 826.39 |
1317081600000 | 869.19 |
1317168000000 | 863.36 |
1317254400000 | 875.55 |
1317340800000 | 857.53 |
1317600000000 | 829.61 |
1317686400000 | 816.09 |
1317772800000 | 842.52 |
1317859200000 | 870.33 |
1317945600000 | 886.1 |
1318204800000 | 907.04 |
1318291200000 | 901.76 |
1318377600000 | 929.54 |
1318464000000 | 916.41 |
1318550400000 | 929.84 |
1318809600000 | 915.67 |
1318896000000 | 905.72 |
1318982400000 | 916.01 |
1319068800000 | 887.22 |
1319155200000 | 923.86 |
1319414400000 | 932.43 |
1319500800000 | 926.8 |
1319587200000 | 916.6 |
1319673600000 | 979.28 |
1319760000000 | 976.24 |
1320019200000 | 933.83 |
1320105600000 | 877.62 |
1320192000000 | 885.46 |
1320278400000 | 894.49 |
1320364800000 | 884.05 |
1320624000000 | 883.59 |
1320710400000 | 892.06 |
1320796800000 | 859.92 |
1320883200000 | 855.74 |
1320969600000 | 890.38 |
1321228800000 | 864.75 |
1321315200000 | 846.65 |
1321401600000 | 853.43 |
1321488000000 | 850.64 |
1321574400000 | 854.51 |
1321833600000 | 822.5 |
1321920000000 | 813.6799 |
1322006400000 | 788.69 |
1322092800000 | 784.65 |
1322179200000 | 784.41 |
1322438400000 | 823.3 |
1322524800000 | 823.75 |
1322611200000 | 865.26 |
1322697600000 | 865.05 |
1322784000000 | 875.51 |
1323043200000 | 892.5 |
1323129600000 | 888.24 |
1323216000000 | 883.4 |
1323302400000 | 860.3 |
1323388800000 | 882.98 |
1323648000000 | 848.64 |
1323734400000 | 835.4299 |
1323820800000 | 813.86 |
1323907200000 | 825.16 |
1323993600000 | 824.75 |
1324252800000 | 829.8099 |
1324339200000 | 853.45 |
1324425600000 | 842.89 |
1324512000000 | 851.02 |
1324598400000 | 857.87 |
1324944000000 | 859.77 |
1325030400000 | 835.47 |
1325116800000 | 845.91 |
1325203200000 | 856.79 |
1325462400000 | 872.11 |
1325548800000 | 879.53 |
1325635200000 | 856.77 |
1325721600000 | 825.03 |
1325808000000 | 817.1799 |
1326067200000 | 819.22 |
1326153600000 | 841.03 |
1326240000000 | 828.65 |
1326326400000 | 836.21 |
1326412800000 | 829.86 |
1326672000000 | 831.83 |
1326758400000 | 843.95 |
1326844800000 | 839.83 |
1326931200000 | 859.07 |
1327017600000 | 857.36 |
1327276800000 | 870.86 |
1327363200000 | 866.12 |
1327449600000 | 861.66 |
1327536000000 | 888.34 |
1327622400000 | 881.46 |
1327881600000 | 866.43 |
1327968000000 | 865.16 |
1328054400000 | 891.24 |
1328140800000 | 896.84 |
1328227200000 | 901.55 |
1328486400000 | 895.3 |
1328572800000 | 908.12 |
1328659200000 | 909.48 |
1328745600000 | 918.37 |
1328832000000 | 902.45 |
1329091200000 | 904.51 |
1329177600000 | 898.18 |
1329264000000 | 890.7 |
1329350400000 | 869.99 |
1329436800000 | 885.48 |
1329696000000 | 907.89 |
1329782400000 | 901.94 |
1329868800000 | 889.93 |
1329955200000 | 881.8 |
1330041600000 | 892.49 |
1330300800000 | 890.65 |
1330387200000 | 891.81 |
1330473600000 | 884.16 |
1330560000000 | 889.61 |
1330646400000 | 882 |
1330905600000 | 873.09 |
1330992000000 | 838.16 |
1331078400000 | 836.07 |
1331164800000 | 860.12 |
1331251200000 | 848.47 |
1331510400000 | 843.49 |
1331596800000 | 861.33 |
1331683200000 | 857.8 |
1331769600000 | 861.06 |
1331856000000 | 871.6 |
1332115200000 | 885.85 |
1332201600000 | 883.76 |
1332288000000 | 876.51 |
1332374400000 | 863.03 |
1332460800000 | 859.46 |
1332720000000 | 857.39 |
1332806400000 | 849.41 |
1332892800000 | 830.29 |
1332979200000 | 823.74 |
1333065600000 | 836.6799 |
1333324800000 | 839.5 |
1333411200000 | 820.85 |
1333497600000 | 790.65 |
1333584000000 | 786.36 |
1334016000000 | 766.91 |
1334102400000 | 782.96 |
1334188800000 | 781.29 |
1334275200000 | 753.78 |
1334534400000 | 749.89 |
1334620800000 | 768.65 |
1334707200000 | 737.45 |
1334793600000 | 724.46 |
1334880000000 | 740.69 |
1335139200000 | 715.65 |
1335225600000 | 735.52 |
1335312000000 | 744.74 |
1335398400000 | 740.8 |
1335484800000 | 754.45 |
1335744000000 | 740.45 |
1335830400000 | 739.86 |
1335916800000 | 719.3 |
1336003200000 | 721.87 |
1336089600000 | 720.13 |
1336348800000 | 732.84 |
1336435200000 | 725.12 |
1336521600000 | 702.27 |
1336608000000 | 724.99 |
1336694400000 | 720.66 |
1336953600000 | 697.52 |
1337040000000 | 685.6799 |
1337126400000 | 674.69 |
1337212800000 | 668.0599 |
1337299200000 | 678.51 |
1337558400000 | 677.53 |
1337644800000 | 690.98 |
1337731200000 | 661.14 |
1337817600000 | 671.19 |
1337904000000 | 668.92 |
1338163200000 | 657.02 |
1338249600000 | 642.02 |
1338336000000 | 620.23 |
1338422400000 | 617.9299 |
1338508800000 | 614.22 |
1338768000000 | 636.02 |
1338854400000 | 637.3 |
1338940800000 | 653.1799 |
1339027200000 | 659.74 |
1339113600000 | 665.66 |
1339372800000 | 665.15 |
1339459200000 | 662.63 |
1339545600000 | 681.08 |
1339632000000 | 690.25 |
1339718400000 | 695 |
1339977600000 | 675.3 |
1340064000000 | 696.0599 |
1340150400000 | 706.99 |
1340236800000 | 701.19 |
1340323200000 | 710.67 |
1340582400000 | 683.41 |
1340668800000 | 671.8 |
1340755200000 | 685.34 |
1340841600000 | 689.41 |
1340928000000 | 742.33 |
1341187200000 | 739.83 |
1341273600000 | 749.8099 |
1341360000000 | 742.8 |
1341446400000 | 715.32 |
1341532800000 | 690.3099 |
1341792000000 | 685.41 |
1341878400000 | 689.84 |
1341964800000 | 697.13 |
1342051200000 | 677.27 |
1342137600000 | 687.57 |
1342396800000 | 675.9 |
1342483200000 | 677.89 |
1342569600000 | 683.29 |
1342656000000 | 686.45 |
1342742400000 | 645.58 |
1343001600000 | 633.8 |
1343088000000 | 611.48 |
1343174400000 | 619.13 |
1343260800000 | 663.95 |
1343347200000 | 694.52 |
1343606400000 | 704.58 |
1343692800000 | 702.29 |
1343779200000 | 696.35 |
1343865600000 | 655.57 |
1343952000000 | 702.53 |
1344211200000 | 738.84 |
1344297600000 | 751.47 |
1344384000000 | 737.4299 |
1344470400000 | 728.6 |
1344556800000 | 724.17 |
1344816000000 | 729.55 |
1344902400000 | 733.5599 |
1344988800000 | 731.63 |
1345075200000 | 767.27 |
1345161600000 | 778.7 |
1345420800000 | 772.2 |
1345507200000 | 787.83 |
1345593600000 | 767.42 |
1345680000000 | 768.45 |
1345766400000 | 772.95 |
1346025600000 | 782.34 |
1346112000000 | 778.54 |
1346198400000 | 775.57 |
1346284800000 | 763.04 |
1346371200000 | 792.65 |
1346630400000 | 790.11 |
1346716800000 | 793.28 |
1346803200000 | 795.32 |
1346889600000 | 836.8 |
1346976000000 | 846.7 |
1347235200000 | 843.22 |
1347321600000 | 851.85 |
1347408000000 | 860.98 |
1347494400000 | 858.81 |
1347580800000 | 899.05 |
1347840000000 | 899.35 |
1347926400000 | 886.37 |
1348012800000 | 891.42 |
1348099200000 | 877.16 |
1348185600000 | 903.71 |
1348444800000 | 888.15 |
1348531200000 | 895.23 |
1348617600000 | 854.12 |
1348704000000 | 855.02 |
1348790400000 | 843.34 |
1349049600000 | 855.12 |
1349136000000 | 866.41 |
1349222400000 | 859.71 |
1349308800000 | 865.59 |
1349395200000 | 883.23 |
1349654400000 | 871.14 |
1349740800000 | 852.42 |
1349827200000 | 846.44 |
1349913600000 | 855.01 |
1350000000000 | 848.65 |
1350259200000 | 849.59 |
1350345600000 | 880.79 |
1350432000000 | 907.65 |
1350518400000 | 902.27 |
1350604800000 | 879.48 |
1350864000000 | 879.13 |
1350950400000 | 857.66 |
1351036800000 | 862.86 |
1351123200000 | 863.03 |
1351209600000 | 860.31 |
1351468800000 | 855.28 |
1351555200000 | 870.13 |
1351641600000 | 870.25 |
1351728000000 | 872.82 |
1351814400000 | 875.74 |
1352073600000 | 857.33 |
1352160000000 | 859.26 |
1352246400000 | 839.65 |
1352332800000 | 833.74 |
1352419200000 | 833.53 |
1352678400000 | 826.6 |
1352764800000 | 838.09 |
1352851200000 | 837.69 |
1352937600000 | 845.14 |
1353024000000 | 829.52 |
1353283200000 | 853.75 |
1353369600000 | 855.03 |
1353456000000 | 858.86 |
1353542400000 | 870.42 |
1353628800000 | 880.46 |
1353888000000 | 877.42 |
1353974400000 | 875.02 |
1354060800000 | 871.72 |
1354147200000 | 890.96 |
1354233600000 | 888.52 |
1354492800000 | 886.58 |
1354579200000 | 888.66 |
1354665600000 | 885.58 |
1354752000000 | 883.12 |
1354838400000 | 871.56 |
1355097600000 | 868.14 |
1355184000000 | 886.89 |
1355270400000 | 896.8 |
1355356800000 | 904.88 |
1355443200000 | 906.32 |
1355702400000 | 911.64 |
1355788800000 | 929.33 |
1355875200000 | 945.18 |
1355961600000 | 944.46 |
1356048000000 | 942.34 |
1356307200000 | 943.52 |
1356566400000 | 946.07 |
1356652800000 | 929.81 |
1356912000000 | 931.59 |
1357084800000 | 964.01 |
1357171200000 | 951.84 |
1357257600000 | 951.71 |
1357516800000 | 953.63 |
1357603200000 | 956.02 |
1357689600000 | 973.88 |
1357776000000 | 986.69 |
1357862400000 | 998.62 |
1358121600000 | 995.04 |
1358208000000 | 997.73 |
1358294400000 | 993.09 |
1358380800000 | 1002.35 |
1358467200000 | 993.5 |
1358726400000 | 1002.11 |
1358812800000 | 996.58 |
1358899200000 | 995.25 |
1358985600000 | 1007.54 |
1359072000000 | 1023.32 |
1359331200000 | 1016.99 |
1359417600000 | 1014.78 |
1359504000000 | 1014.02 |
1359590400000 | 990.39 |
1359676800000 | 985.73 |
1359936000000 | 940.68 |
1360022400000 | 958.87 |
1360108800000 | 954.33 |
1360195200000 | 939.99 |
1360281600000 | 955.65 |
1360540800000 | 945.24 |
1360627200000 | 969.51 |
1360713600000 | 977.64 |
1360800000000 | 965.73 |
1360886400000 | 955.6 |
1361145600000 | 951.92 |
1361232000000 | 964.4 |
1361318400000 | 962.72 |
1361404800000 | 935.81 |
1361491200000 | 950.43 |
1361750400000 | 961.37 |
1361836800000 | 923.86 |
1361923200000 | 942.21 |
1362009600000 | 949.14 |
1362096000000 | 938.43 |
1362355200000 | 947.27 |
1362441600000 | 966.88 |
1362528000000 | 959.57 |
1362614400000 | 968.67 |
1362700800000 | 986.44 |
1362960000000 | 980.99 |
1363046400000 | 978.04 |
1363132800000 | 970.36 |
1363219200000 | 989.9 |
1363305600000 | 989.63 |
1363564800000 | 969.65 |
1363651200000 | 944.26 |
1363737600000 | 957.71 |
1363824000000 | 949.88 |
1363910400000 | 953.08 |
1364169600000 | 923.04 |
1364256000000 | 907.32 |
1364342400000 | 892.99 |
1364428800000 | 899.19 |
1364860800000 | 913.46 |
1364947200000 | 899.14 |
1365033600000 | 893.11 |
1365120000000 | 900.51 |
1365379200000 | 902.02 |
1365465600000 | 914.55 |
1365552000000 | 946.41 |
1365638400000 | 951.37 |
1365724800000 | 942.24 |
1365984000000 | 937.26 |
1366070400000 | 933.18 |
1366156800000 | 909.87 |
1366243200000 | 915.83 |
1366329600000 | 926.09 |
1366588800000 | 935.79 |
1366675200000 | 963.43 |
1366761600000 | 972.57 |
1366848000000 | 971.71 |
1366934400000 | 966.81 |
1367193600000 | 989.75 |
1367280000000 | 993.42 |
1367366400000 | 994.1 |
1367452800000 | 983.7 |
1367539200000 | 1001.97 |
1367798400000 | 992.73 |
1367884800000 | 998.96 |
1367971200000 | 1014.36 |
1368057600000 | 1007.66 |
1368144000000 | 995.04 |
1368403200000 | 988.08 |
1368489600000 | 990.67 |
1368576000000 | 994.72 |
1368662400000 | 993.59 |
1368748800000 | 989.84 |
1369008000000 | 985.22 |
1369094400000 | 981 |
1369180800000 | 980.88 |
1369267200000 | 970.19 |
1369353600000 | 964.53 |
1369612800000 | 974.86 |
1369699200000 | 984.79 |
1369785600000 | 985.17 |
1369872000000 | 989.88 |
1369958400000 | 970.06 |
1370217600000 | 971.24 |
1370304000000 | 983.43 |
1370390400000 | 976.7 |
1370476800000 | 976.96 |
1370563200000 | 983.69 |
1370822400000 | 979.4 |
1370908800000 | 971.22 |
1370995200000 | 981.59 |
1371081600000 | 971.92 |
1371168000000 | 974.44 |
1371427200000 | 983.01 |
1371513600000 | 992.3 |
1371600000000 | 984.99 |
1371686400000 | 937.25 |
1371772800000 | 917.78 |
1372032000000 | 896.78 |
1372118400000 | 901.48 |
1372204800000 | 920.81 |
1372291200000 | 926.27 |
1372377600000 | 918.1 |
1372636800000 | 937.91 |
1372723200000 | 938.85 |
1372809600000 | 922.97 |
1372896000000 | 945.71 |
1372982400000 | 926.69 |
1373241600000 | 945.79 |
1373328000000 | 939.39 |
1373414400000 | 944.57 |
1373500800000 | 962.7 |
1373587200000 | 939.43 |
1373846400000 | 945.32 |
1373932800000 | 947.24 |
1374019200000 | 944.3 |
1374105600000 | 961.31 |
1374192000000 | 962.91 |
1374451200000 | 968.56 |
1374537600000 | 980.6 |
1374624000000 | 996.11 |
1374710400000 | 1005.77 |
1374796800000 | 1016.37 |
1375056000000 | 1017.34 |
1375142400000 | 1028.78 |
1375228800000 | 1029.6099 |
1375315200000 | 1040.5 |
1375401600000 | 1047.8 |
1375660800000 | 1041.95 |
1375747200000 | 1043.43 |
1375833600000 | 1050.5 |
1375920000000 | 1068.38 |
1376006400000 | 1072.42 |
1376265600000 | 1064.96 |
1376352000000 | 1063.88 |
1376438400000 | 1069.6 |
1376524800000 | 1063.2 |
1376611200000 | 1079.02 |
1376870400000 | 1060.04 |
1376956800000 | 1047.1 |
1377043200000 | 1038.32 |
1377129600000 | 1056.39 |
1377216000000 | 1067.28 |
1377475200000 | 1060.34 |
1377561600000 | 1031.32 |
1377648000000 | 1028.02 |
1377734400000 | 1024.1 |
1377820800000 | 1003.96 |
1378080000000 | 1019.62 |
1378166400000 | 1019.16 |
1378252800000 | 1027.42 |
1378339200000 | 1027.57 |
1378425600000 | 1042.05 |
1378684800000 | 1046.4 |
1378771200000 | 1065.53 |
1378857600000 | 1079.39 |
1378944000000 | 1087.16 |
1379030400000 | 1083 |
1379289600000 | 1097.79 |
1379376000000 | 1095.67 |
1379462400000 | 1102.98 |
1379548800000 | 1131.99 |
1379635200000 | 1133.48 |
1379894400000 | 1123.82 |
1379980800000 | 1129.95 |
1380067200000 | 1138.2 |
1380153600000 | 1139.52 |
1380240000000 | 1136.8699 |
1380499200000 | 1133.3 |
1380585600000 | 1150.81 |
1380672000000 | 1155.92 |
1380758400000 | 1153.09 |
1380844800000 | 1165.69 |
1381104000000 | 1159.31 |
1381190400000 | 1153.97 |
1381276800000 | 1162.45 |
1381363200000 | 1187.17 |
1381449600000 | 1191.5 |
1381708800000 | 1195.57 |
1381795200000 | 1200.74 |
1381881600000 | 1213.05 |
1381968000000 | 1232.6 |
1382054400000 | 1243.64 |
1382313600000 | 1246.92 |
1382400000000 | 1253.91 |
1382486400000 | 1231.91 |
1382572800000 | 1246.23 |
1382659200000 | 1234.43 |
1382918400000 | 1225.88 |
1383004800000 | 1238.19 |
1383091200000 | 1229.51 |
1383177600000 | 1231.46 |
1383264000000 | 1213.6199 |
1383523200000 | 1220.03 |
1383609600000 | 1207.3599 |
1383696000000 | 1222.21 |
1383782400000 | 1197.84 |
1383868800000 | 1195.19 |
1384128000000 | 1204.63 |
1384214400000 | 1197.45 |
1384300800000 | 1191.79 |
1384387200000 | 1200.3699 |
1384473600000 | 1199.14 |
1384732800000 | 1212.68 |
1384819200000 | 1195.07 |
1384905600000 | 1180.01 |
1384992000000 | 1184.3599 |
1385078400000 | 1200.63 |
1385337600000 | 1198.78 |
1385424000000 | 1208.57 |
1385510400000 | 1222.35 |
1385596800000 | 1231.99 |
1385683200000 | 1230.56 |
1385942400000 | 1213.53 |
1386028800000 | 1199.46 |
1386115200000 | 1188.39 |
1386201600000 | 1179.49 |
1386288000000 | 1182.72 |
1386547200000 | 1197.85 |
1386633600000 | 1199.03 |
1386720000000 | 1191.6199 |
1386806400000 | 1178.46 |
1386892800000 | 1176.59 |
1387152000000 | 1198.92 |
1387238400000 | 1187.41 |
1387324800000 | 1201.53 |
1387411200000 | 1222.24 |
1387497600000 | 1225.18 |
1387756800000 | 1239.67 |
1387843200000 | 1244.77 |
1388102400000 | 1264.25 |
1388361600000 | 1269.04 |
1388448000000 | 1267.99 |
1388620800000 | 1237.3599 |
1388707200000 | 1237.1199 |
1388966400000 | 1252.6199 |
1389052800000 | 1282.7 |
1389139200000 | 1293.88 |
1389225600000 | 1292.18 |
1389312000000 | 1307.99 |
1389571200000 | 1318.13 |
1389657600000 | 1321.63 |
1389744000000 | 1334.41 |
1389830400000 | 1327.71 |
1389916800000 | 1323.8699 |
1390176000000 | 1322.8 |
1390262400000 | 1307.46 |
1390348800000 | 1299.81 |
1390435200000 | 1311.16 |
1390521600000 | 1267.5 |
1390780800000 | 1253.78 |
1390867200000 | 1266.99 |
1390953600000 | 1267.26 |
1391040000000 | 1267.91 |
1391126400000 | 1254.3 |
1391385600000 | 1236.45 |
1391472000000 | 1238.39 |
1391558400000 | 1241.52 |
1391644800000 | 1272.3599 |
1391731200000 | 1287.33 |
1391990400000 | 1282.53 |
1392076800000 | 1298.8699 |
1392163200000 | 1290 |
1392249600000 | 1298.3 |
1392336000000 | 1305.03 |
1392595200000 | 1304.5 |
1392681600000 | 1300.33 |
1392768000000 | 1302.19 |
1392854400000 | 1298.3599 |
1392940800000 | 1303.77 |
1393200000000 | 1318.39 |
1393286400000 | 1326.29 |
1393372800000 | 1318.2 |
1393459200000 | 1312.58 |
1393545600000 | 1321.07 |
1393804800000 | 1288.58 |
1393891200000 | 1316.49 |
1393977600000 | 1326.8 |
1394064000000 | 1348.52 |
1394150400000 | 1332.3699 |
1394409600000 | 1337.31 |
1394496000000 | 1332.42 |
1394582400000 | 1324.38 |
1394668800000 | 1310.8599 |
1394755200000 | 1292.2 |
1395014400000 | 1314.79 |
1395100800000 | 1322.43 |
1395187200000 | 1326.9 |
1395273600000 | 1313.83 |
1395360000000 | 1309.38 |
1395619200000 | 1291.57 |
1395705600000 | 1300.68 |
1395792000000 | 1320.34 |
1395878400000 | 1324.02 |
1395964800000 | 1341.16 |
1396224000000 | 1347.9 |
1396310400000 | 1365.45 |
1396396800000 | 1358.18 |
1396483200000 | 1371.44 |
1396569600000 | 1379.8599 |
1396828800000 | 1376.27 |
1396915200000 | 1364.43 |
1397001600000 | 1367.98 |
1397088000000 | 1353.44 |
1397174400000 | 1336.84 |
1397433600000 | 1332.74 |
1397520000000 | 1324.68 |
1397606400000 | 1342.97 |
1397692800000 | 1347.81 |
1398124800000 | 1364.72 |
1398211200000 | 1368.45 |
1398297600000 | 1371.69 |
1398384000000 | 1355.42 |
1398643200000 | 1357.34 |
1398729600000 | 1372.8599 |
1398816000000 | 1375.43 |
1398902400000 | 1375.43 |
1398988800000 | 1377.6099 |
1399248000000 | 1380.07 |
1399334400000 | 1388.22 |
1399420800000 | 1383.6199 |
1399507200000 | 1399.04 |
1399593600000 | 1377.66 |
1399852800000 | 1388.1099 |
1399939200000 | 1383.33 |
1400025600000 | 1386.67 |
1400112000000 | 1356.95 |
1400198400000 | 1370.09 |
1400457600000 | 1362.71 |
1400544000000 | 1362.07 |
1400630400000 | 1368.82 |
1400716800000 | 1366.98 |
1400803200000 | 1369.34 |
1401062400000 | 1388.38 |
1401148800000 | 1387.38 |
1401235200000 | 1391.03 |
1401321600000 | 1389.99 |
1401408000000 | 1401.92 |
1401667200000 | 1401.1 |
1401753600000 | 1396.21 |
1401840000000 | 1392.04 |
1401926400000 | 1407.98 |
1402012800000 | 1429.39 |
1402272000000 | 1439.06 |
1402358400000 | 1434.01 |
1402444800000 | 1423.2 |
1402531200000 | 1427.43 |
1402617600000 | 1428.48 |
1402876800000 | 1421.21 |
1402963200000 | 1426.2 |
1403049600000 | 1437.06 |
1403136000000 | 1453.91 |
1403222400000 | 1443.6 |
1403481600000 | 1441.7 |
1403568000000 | 1439.27 |
1403654400000 | 1426.39 |
1403740800000 | 1425.4 |
1403827200000 | 1427.68 |
1404086400000 | 1429.3699 |
1404172800000 | 1439.15 |
1404259200000 | 1439.68 |
1404345600000 | 1445.97 |
1404432000000 | 1434.96 |
1404691200000 | 1422.02 |
1404777600000 | 1399.92 |
1404864000000 | 1408.46 |
1404950400000 | 1379.3 |
1405036800000 | 1380.28 |
1405296000000 | 1390.6099 |
1405382400000 | 1372.32 |
1405468800000 | 1393.18 |
1405555200000 | 1376.6099 |
1405641600000 | 1372.23 |
1405900800000 | 1368.48 |
1405987200000 | 1383.18 |
1406073600000 | 1383.8599 |
1406160000000 | 1411.32 |
1406246400000 | 1411.13 |
1406505600000 | 1410.85 |
1406592000000 | 1410.57 |
1406678400000 | 1411.06 |
1406764800000 | 1380.99 |
1406851200000 | 1362 |
1407110400000 | 1359.79 |
1407196800000 | 1337.53 |
1407283200000 | 1321.3 |
1407369600000 | 1299.59 |
1407456000000 | 1308.74 |
1407715200000 | 1316.07 |
1407801600000 | 1320.79 |
1407888000000 | 1330.28 |
1407974400000 | 1329.84 |
1408060800000 | 1321.72 |
1408320000000 | 1335.88 |
1408406400000 | 1335.79 |
1408492800000 | 1337.21 |
1408579200000 | 1353.73 |
1408665600000 | 1341.32 |
1408924800000 | 1360.65 |
1409011200000 | 1376.77 |
1409097600000 | 1377.98 |
1409184000000 | 1361.56 |
1409270400000 | 1361.97 |
1409529600000 | 1360.05 |
1409616000000 | 1360.15 |
1409702400000 | 1377.88 |
1409788800000 | 1383.7 |
1409875200000 | 1390.78 |
1410134400000 | 1383.5 |
1410220800000 | 1360.97 |
1410307200000 | 1360 |
1410393600000 | 1356.32 |
1410480000000 | 1354.97 |
1410739200000 | 1348.04 |
1410825600000 | 1342.73 |
1410912000000 | 1357.28 |
1410998400000 | 1363.93 |
1411084800000 | 1356.88 |
1411344000000 | 1347.41 |
1411430400000 | 1333.66 |
1411516800000 | 1333.04 |
1411603200000 | 1318.18 |
1411689600000 | 1321.7 |
1411948800000 | 1304.07 |
1412035200000 | 1316.59 |
1412121600000 | 1304.75 |
1412208000000 | 1271.83 |
1412294400000 | 1273.25 |
1412553600000 | 1288.85 |
1412640000000 | 1271.59 |
1412726400000 | 1266.91 |
1412812800000 | 1262.78 |
1412899200000 | 1239.28 |
1413158400000 | 1248.63 |
1413244800000 | 1249.22 |
1413331200000 | 1213.83 |
1413417600000 | 1192.63 |
1413504000000 | 1225.96 |
1413763200000 | 1227.03 |
1413849600000 | 1251.31 |
1413936000000 | 1259.42 |
1414022400000 | 1267.39 |
1414108800000 | 1270.18 |
1414368000000 | 1257.65 |
1414454400000 | 1286.9 |
1414540800000 | 1270.42 |
1414627200000 | 1260.57 |
1414713600000 | 1274.5 |
1414972800000 | 1254.02 |
1415059200000 | 1240.89 |
1415145600000 | 1248.43 |
1415232000000 | 1242.19 |
1415318400000 | 1225.5 |
1415577600000 | 1245.65 |
1415664000000 | 1251.58 |
1415750400000 | 1235.66 |
1415836800000 | 1233.52 |
1415923200000 | 1236.6099 |
1416182400000 | 1253.6 |
1416268800000 | 1277.1099 |
1416355200000 | 1275.49 |
1416441600000 | 1256.3 |
1416528000000 | 1281.21 |
1416787200000 | 1297.82 |
1416873600000 | 1309.02 |
1416960000000 | 1305.5 |
1417046400000 | 1310.35 |
1417132800000 | 1312.8599 |
1417392000000 | 1302.01 |
1417478400000 | 1305.25 |
1417564800000 | 1311.04 |
1417651200000 | 1292.92 |
1417737600000 | 1308.52 |
1417996800000 | 1297.34 |
1418083200000 | 1269.99 |
1418169600000 | 1261.3 |
1418256000000 | 1261.68 |
1418342400000 | 1237.79 |
1418601600000 | 1204.24 |
1418688000000 | 1233.88 |
1418774400000 | 1219.09 |
1418860800000 | 1248.68 |
1418947200000 | 1243.97 |
1419206400000 | 1247.68 |
1419292800000 | 1252.15 |
1419379200000 | 1254.3699 |
1419811200000 | 1241.63 |
1419897600000 | 1226.97 |
1419984000000 | 1221.39 |
1420156800000 | 1224.41 |
1420416000000 | 1172.54 |
1420502400000 | 1157.6199 |
1420588800000 | 1146.91 |
1420675200000 | 1171.55 |
1420761600000 | 1142.14 |
1421020800000 | 1146.45 |
1421107200000 | 1161.03 |
1421193600000 | 1153.5 |
1421280000000 | 1149.3699 |
1421366400000 | 1146.05 |
1421625600000 | 1174.05 |
1421712000000 | 1183.26 |
1421798400000 | 1192.57 |
1421884800000 | 1194.71 |
1421971200000 | 1183.18 |
1422230400000 | 1195.53 |
1422316800000 | 1201.08 |
1422403200000 | 1180.67 |
1422489600000 | 1186.3599 |
1422576000000 | 1168.9 |
1422835200000 | 1167.5 |
1422921600000 | 1206.2 |
1423008000000 | 1199.83 |
1423094400000 | 1195.85 |
1423180800000 | 1190.85 |
1423440000000 | 1164.95 |
1423526400000 | 1179.44 |
1423612800000 | 1161.38 |
1423699200000 | 1189.31 |
1423785600000 | 1212.82 |
1424044800000 | 1206.05 |
1424131200000 | 1205.4 |
1424217600000 | 1212.97 |
1424304000000 | 1227.6099 |
1424390400000 | 1222.38 |
1424649600000 | 1234.7 |
1424736000000 | 1241.48 |
1424822400000 | 1241.05 |
1424908800000 | 1235.6199 |
1424995200000 | 1239.72 |
1425254400000 | 1237.33 |
1425340800000 | 1219.59 |
1425427200000 | 1209.26 |
1425513600000 | 1213.77 |
1425600000000 | 1193.27 |
1425859200000 | 1186.18 |
1425945600000 | 1156.75 |
1426032000000 | 1153.35 |
1426118400000 | 1154.04 |
1426204800000 | 1146.17 |
1426464000000 | 1160.71 |
1426550400000 | 1154.79 |
1426636800000 | 1162.45 |
1426723200000 | 1164.8699 |
1426809600000 | 1218.27 |
1427068800000 | 1236.32 |
1427155200000 | 1246.22 |
1427241600000 | 1242.83 |
1427328000000 | 1235.63 |
1427414400000 | 1229.32 |
1427673600000 | 1236.46 |
1427760000000 | 1223.85 |
1427846400000 | 1233.25 |
1427932800000 | 1254.32 |
1428364800000 | 1265.14 |
1428451200000 | 1248.16 |
1428537600000 | 1243.94 |
1428624000000 | 1238.91 |
1428883200000 | 1245.34 |
1428969600000 | 1248.8 |
1429056000000 | 1246.1199 |
1429142400000 | 1239.88 |
1429228800000 | 1222.43 |
1429488000000 | 1222.73 |
1429574400000 | 1224.82 |
1429660800000 | 1220.99 |
1429747200000 | 1233.35 |
1429833600000 | 1252.05 |
1430092800000 | 1267.35 |
1430179200000 | 1273.85 |
1430265600000 | 1268.79 |
1430352000000 | 1278.39 |
1430438400000 | 1280.33 |
1430697600000 | 1278.4 |
1430784000000 | 1246.93 |
1430870400000 | 1270.35 |
1430956800000 | 1260 |
1431043200000 | 1281.91 |
1431302400000 | 1276.91 |
1431388800000 | 1281.17 |
1431475200000 | 1294.46 |
1431561600000 | 1304.78 |
1431648000000 | 1303.41 |
1431907200000 | 1298.8 |
1431993600000 | 1287.81 |
1432080000000 | 1292.92 |
1432166400000 | 1298.83 |
1432252800000 | 1284.06 |
1432512000000 | 1257.53 |
1432598400000 | 1233.6199 |
1432684800000 | 1251.6 |
1432771200000 | 1252.02 |
1432857600000 | 1240.26 |
1433116800000 | 1235.44 |
1433203200000 | 1265.3699 |
1433289600000 | 1275.76 |
1433376000000 | 1264.28 |
1433462400000 | 1234.02 |
1433721600000 | 1230.24 |
1433808000000 | 1234.8699 |
1433894400000 | 1258.3 |
1433980800000 | 1259.45 |
1434067200000 | 1248.95 |
1434326400000 | 1225.56 |
1434412800000 | 1228.3699 |
1434499200000 | 1222.05 |
1434585600000 | 1249.1 |
1434672000000 | 1246.8599 |
1434931200000 | 1301.85 |
1435017600000 | 1280.1199 |
1435104000000 | 1271.01 |
1435190400000 | 1270.27 |
1435276800000 | 1270.82 |
1435536000000 | 1216.85 |
1435622400000 | 1206.08 |
1435708800000 | 1217.92 |
1435795200000 | 1214.82 |
1435881600000 | 1208.66 |
1436140800000 | 1178.8699 |
1436227200000 | 1143.68 |
1436313600000 | 1167.8 |
1436400000000 | 1194.6099 |
1436486400000 | 1244.15 |
1436745600000 | 1243.93 |
1436832000000 | 1246.14 |
1436918400000 | 1250.43 |
1437004800000 | 1264.82 |
1437091200000 | 1255.19 |
1437350400000 | 1265.38 |
1437436800000 | 1262.65 |
1437523200000 | 1259.24 |
1437609600000 | 1265.66 |
1437696000000 | 1249.09 |
1437955200000 | 1248.5 |
1438041600000 | 1250.74 |
1438128000000 | 1253.1199 |
1438214400000 | 1234.2 |
1438300800000 | 1249.72 |
1438560000000 | 1251.1 |
1438646400000 | 1237.51 |
1438732800000 | 1238.95 |
1438819200000 | 1241 |
1438905600000 | 1237.06 |
1439164800000 | 1255.95 |
1439251200000 | 1246.8599 |
1439337600000 | 1234.46 |
1439424000000 | 1236.89 |
1439510400000 | 1225.3599 |
1439769600000 | 1223.47 |
1439856000000 | 1218.46 |
1439942400000 | 1209.09 |
1440028800000 | 1204.81 |
1440115200000 | 1181.31 |
1440374400000 | 1149.95 |
1440460800000 | 1172.52 |
1440547200000 | 1156.07 |
1440633600000 | 1170.83 |
1440720000000 | 1178.9 |
1440979200000 | 1166.64 |
1441065600000 | 1142.26 |
1441152000000 | 1131.93 |
1441238400000 | 1127.63 |
1441324800000 | 1104.27 |
1441584000000 | 1106.99 |
1441670400000 | 1117.09 |
1441756800000 | 1134.8 |
1441843200000 | 1122.09 |
1441929600000 | 1114.65 |
1442188800000 | 1109.85 |
1442275200000 | 1117.94 |
1442361600000 | 1142.43 |
1442448000000 | 1160.72 |
1442534400000 | 1139.3 |
1442793600000 | 1121.95 |
1442880000000 | 1083.35 |
1442966400000 | 1074.19 |
1443052800000 | 1070.55 |
1443139200000 | 1084.9 |
1443398400000 | 1078.14 |
1443484800000 | 1078.47 |
1443571200000 | 1090.99 |
1443657600000 | 1097.43 |
1443744000000 | 1110.31 |
1444003200000 | 1145.32 |
1444089600000 | 1164.57 |
1444176000000 | 1168.8699 |
1444262400000 | 1177.29 |
1444348800000 | 1197.78 |
1444608000000 | 1192.64 |
1444694400000 | 1178.67 |
1444780800000 | 1177.78 |
1444867200000 | 1180.15 |
1444953600000 | 1191.09 |
1445212800000 | 1181.3 |
1445299200000 | 1175.03 |
1445385600000 | 1183.79 |
1445472000000 | 1185.3699 |
1445558400000 | 1180.8599 |
1445817600000 | 1182.44 |
1445904000000 | 1165.07 |
1445990400000 | 1177.53 |
1446076800000 | 1164.76 |
1446163200000 | 1168.8599 |
1446422400000 | 1173.1199 |
1446508800000 | 1171.85 |
1446595200000 | 1162.05 |
1446681600000 | 1158.29 |
1446768000000 | 1146.65 |
1447027200000 | 1132.67 |
1447113600000 | 1126.83 |
1447200000000 | 1134.26 |
1447286400000 | 1114.05 |
1447372800000 | 1108.6099 |
1447632000000 | 1110.77 |
1447718400000 | 1128.44 |
1447804800000 | 1121.69 |
1447891200000 | 1141.52 |
1447977600000 | 1127.28 |
1448236800000 | 1121.69 |
1448323200000 | 1116.81 |
1448409600000 | 1116.27 |
1448496000000 | 1128.41 |
1448582400000 | 1123.8 |
1448841600000 | 1127.89 |
1448928000000 | 1132.3 |
1449014400000 | 1125.51 |
1449100800000 | 1130.22 |
1449187200000 | 1131.64 |
1449446400000 | 1123.9 |
1449532800000 | 1104.6099 |
1449619200000 | 1115.19 |
1449705600000 | 1107.3599 |
1449792000000 | 1097.1199 |
1450051200000 | 1079.09 |
1450137600000 | 1099.1099 |
1450224000000 | 1101.03 |
1450310400000 | 1108.69 |
1450396800000 | 1092.55 |
1450656000000 | 1060.43 |
1450742400000 | 1070.52 |
1450828800000 | 1087.33 |
1450915200000 | 1100.26 |
1451260800000 | 1088.33 |
1451347200000 | 1095.1099 |
1451433600000 | 1091.8599 |
1451520000000 | 1076.65 |
1451865600000 | 1046.82 |
1451952000000 | 1040.81 |
1452038400000 | 1030.67 |
1452124800000 | 1024.1099 |
1452211200000 | 1014.57 |
1452470400000 | 1007.84 |
1452556800000 | 1010.56 |
1452643200000 | 1015.58 |
1452729600000 | 999.38 |
1452816000000 | 982.14 |
1453075200000 | 967.19 |
1453161600000 | 978.58 |
1453248000000 | 948.81 |
1453334400000 | 959.13 |
1453420800000 | 988.56 |
1453680000000 | 972.76 |
1453766400000 | 987.71 |
1453852800000 | 995.66 |
1453939200000 | 987.75 |
1454025600000 | 1003.42 |
1454284800000 | 1008.47 |
1454371200000 | 980.93 |
1454457600000 | 969.98 |
1454544000000 | 997.93 |
1454630400000 | 998.38 |
1454889600000 | 955.01 |
1454976000000 | 945.73 |
1455062400000 | 960.15 |
1455148800000 | 928.38 |
1455235200000 | 939.19 |
1455494400000 | 959.79 |
1455580800000 | 955.21 |
1455667200000 | 978.92 |
1455753600000 | 967.88 |
1455840000000 | 956.86 |
1456099200000 | 972.75 |
1456185600000 | 958.57 |
1456272000000 | 931.7 |
1456358400000 | 954.66 |
1456444800000 | 961.15 |
1456704000000 | 966.49 |
1456790400000 | 981.81 |
1456876800000 | 995.44 |
1456963200000 | 1006.07 |
1457049600000 | 1016.36 |
1457308800000 | 1010.25 |
1457395200000 | 1012.53 |
1457481600000 | 1011.8 |
1457568000000 | 1026.17 |
1457654400000 | 1064.38 |
1457913600000 | 1065.45 |
1458000000000 | 1049.15 |
1458086400000 | 1042.02 |
1458172800000 | 1065.75 |
1458259200000 | 1071.13 |
1458518400000 | 1066.71 |
1458604800000 | 1061.24 |
1458691200000 | 1049.64 |
1458777600000 | 1033.88 |
1459209600000 | 1037.33 |
1459296000000 | 1058.83 |
1459382400000 | 1045.95 |
1459468800000 | 1027.74 |
1459728000000 | 1030.2 |
1459814400000 | 1009.79 |
1459900800000 | 1012.47 |
1459987200000 | 1000.6 |
1460073600000 | 1019.06 |
1460332800000 | 1029.93 |
1460419200000 | 1029.39 |
1460505600000 | 1052.31 |
1460592000000 | 1056.17 |
1460678400000 | 1059.23 |
1460937600000 | 1065.07 |
1461024000000 | 1079.54 |
1461110400000 | 1095.95 |
1461196800000 | 1097.56 |
1461283200000 | 1096.6099 |
1461542400000 | 1089.21 |
1461628800000 | 1109.88 |
1461715200000 | 1115.14 |
1461801600000 | 1110.03 |
1461888000000 | 1096.69 |
1462147200000 | 1102.28 |
1462233600000 | 1073.88 |
1462320000000 | 1057.44 |
1462406400000 | 1052.92 |
1462492800000 | 1056.92 |
1462752000000 | 1050.96 |
1462838400000 | 1062.91 |
1462924800000 | 1052.25 |
1463011200000 | 1049.77 |
1463097600000 | 1046.75 |
1463356800000 | 1049.78 |
1463443200000 | 1051.76 |
1463529600000 | 1054.41 |
1463616000000 | 1035.53 |
1463702400000 | 1048.53 |
1463961600000 | 1040.58 |
1464048000000 | 1060.92 |
1464134400000 | 1081.29 |
1464220800000 | 1077.31 |
1464307200000 | 1075.75 |
1464566400000 | 1077.1199 |
1464652800000 | 1068.05 |
1464739200000 | 1060.69 |
1464825600000 | 1064.19 |
1464912000000 | 1062.16 |
1465171200000 | 1068.27 |
1465257600000 | 1076.13 |
1465344000000 | 1072.93 |
1465430400000 | 1059.3599 |
1465516800000 | 1026.22 |
1465776000000 | 1004.7 |
1465862400000 | 975.78 |
1465948800000 | 991 |
1466035200000 | 978.63 |
1466121600000 | 1004.58 |
1466380800000 | 1046.1099 |
1466467200000 | 1042.98 |
1466553600000 | 1047.41 |
1466640000000 | 1074.14 |
1466726400000 | 927.14 |
1466985600000 | 905.19 |
1467072000000 | 936.64 |
1467158400000 | 974.8 |
1467244800000 | 983.65 |
1467331200000 | 997.57 |
1467590400000 | 997.38 |
1467676800000 | 973.81 |
1467763200000 | 955.67 |
1467849600000 | 965.5 |
1467936000000 | 981.83 |
1468195200000 | 995.04 |
1468281600000 | 1017.61 |
1468368000000 | 1018.36 |
1468454400000 | 1026.27 |
1468540800000 | 1021.06 |
1468800000000 | 1018.5 |
1468886400000 | 1009.64 |
1468972800000 | 1020.25 |
1469059200000 | 1021.49 |
1469145600000 | 1020.02 |
1469404800000 | 1017.53 |
1469491200000 | 1016.64 |
1469577600000 | 1029.31 |
1469664000000 | 1016.02 |
1469750400000 | 1040.63 |
1470009600000 | 1030.18 |
1470096000000 | 1006.26 |
1470182400000 | 999.08 |
1470268800000 | 1010.23 |
1470355200000 | 1020.7 |
1470614400000 | 1023.66 |
1470700800000 | 1039.54 |
1470787200000 | 1044.84 |
1470873600000 | 1054.38 |
1470960000000 | 1053.85 |
1471219200000 | 1056.92 |
1471305600000 | 1051.03 |
1471392000000 | 1036.4 |
1471478400000 | 1046.92 |
1471564800000 | 1034.57 |
1471824000000 | 1037.6199 |
1471910400000 | 1049.02 |
1471996800000 | 1050.72 |
1472083200000 | 1047.19 |
1472169600000 | 1054.55 |
1472428800000 | 1039.06 |
1472515200000 | 1045.34 |
1472601600000 | 1047.69 |
1472688000000 | 1058.34 |
1472774400000 | 1073.69 |
1473033600000 | 1077.09 |
1473120000000 | 1079.51 |
1473206400000 | 1093.39 |
1473292800000 | 1107.77 |
1473379200000 | 1092.57 |
1473638400000 | 1074.45 |
1473724800000 | 1059.9 |
1473811200000 | 1057.59 |
1473897600000 | 1058.55 |
1473984000000 | 1040.07 |
1474243200000 | 1051.49 |
1474329600000 | 1047.39 |
1474416000000 | 1052.8599 |
1474502400000 | 1083.92 |
1474588800000 | 1069.85 |
1474848000000 | 1061.45 |
1474934400000 | 1052.24 |
1475020800000 | 1057.3699 |
1475107200000 | 1068.34 |
1475193600000 | 1066.57 |
1475452800000 | 1063.1199 |
1475539200000 | 1059.33 |
1475625600000 | 1062.95 |
1475712000000 | 1057.38 |
1475798400000 | 1043.23 |
1476057600000 | 1051.3 |
1476144000000 | 1040.93 |
1476230400000 | 1035.56 |
1476316800000 | 1029.76 |
1476403200000 | 1045.18 |
1476662400000 | 1041.03 |
1476748800000 | 1055.93 |
1476835200000 | 1065.33 |
1476921600000 | 1073.1 |
1477008000000 | 1071.16 |
1477267200000 | 1085.42 |
1477353600000 | 1074.19 |
1477440000000 | 1082.94 |
1477526400000 | 1086.72 |
1477612800000 | 1087.15 |
1477872000000 | 1086.2 |
1477958400000 | 1081.01 |
1478044800000 | 1066.95 |
1478131200000 | 1062.98 |
1478217600000 | 1057.56 |
1478476800000 | 1063.1099 |
1478563200000 | 1066.89 |
1478649600000 | 1050.24 |
1478736000000 | 1023.14 |
1478822400000 | 1007.62 |
1479081600000 | 992.79 |
1479168000000 | 1000.28 |
1479254400000 | 990.81 |
1479340800000 | 1000.54 |
1479427200000 | 980.24 |
1479686400000 | 984.36 |
1479772800000 | 983.63 |
1479859200000 | 975.21 |
1479945600000 | 982.02 |
1480032000000 | 988.3 |
1480291200000 | 981.49 |
1480377600000 | 989.25 |
1480464000000 | 991.58 |
1480550400000 | 990.4 |
1480636800000 | 987.95 |
1480896000000 | 999.8 |
1480982400000 | 1026.7 |
1481068800000 | 1034.65 |
1481155200000 | 1038.58 |
1481241600000 | 1035.42 |
1481500800000 | 1044.5 |
1481587200000 | 1063.19 |
1481673600000 | 1053.33 |
1481760000000 | 1042.93 |
1481846400000 | 1050.45 |
1482105600000 | 1049.08 |
1482192000000 | 1051.38 |
1482278400000 | 1052.72 |
1482364800000 | 1050.81 |
1482451200000 | 1055.56 |
1482796800000 | 1057.46 |
1482883200000 | 1047.18 |
1482969600000 | 1056.43 |
1483056000000 | 1064.17 |
1483315200000 | 1071.51 |
1483401600000 | 1062.75 |
1483488000000 | 1067.68 |
1483574400000 | 1085.28 |
1483660800000 | 1085.75 |
1483920000000 | 1082.05 |
1484006400000 | 1081.45 |
1484092800000 | 1063.84 |
1484179200000 | 1085.05 |
1484265600000 | 1092.32 |
1484524800000 | 1078.82 |
1484611200000 | 1086.03 |
1484697600000 | 1084.73 |
1484784000000 | 1075.22 |
1484870400000 | 1081.3699 |
1485129600000 | 1079.54 |
1485216000000 | 1089.02 |
1485302400000 | 1103.6099 |
1485388800000 | 1092.5 |
1485475200000 | 1095.51 |
1485734400000 | 1080.01 |
1485820800000 | 1087.67 |
1485907200000 | 1081.25 |
1485993600000 | 1095.5 |
1486080000000 | 1100.26 |
1486339200000 | 1084.72 |
1486425600000 | 1077.48 |
1486512000000 | 1080.71 |
1486598400000 | 1087.94 |
1486684800000 | 1076.19 |
1486944000000 | 1085.48 |
1487030400000 | 1082.72 |
1487116800000 | 1091.69 |
1487203200000 | 1099.19 |
1487289600000 | 1089.1 |
1487548800000 | 1091.6199 |
1487635200000 | 1086.48 |
1487721600000 | 1079.01 |
1487808000000 | 1087.05 |
1487894400000 | 1079.66 |
1488153600000 | 1086.01 |
1488240000000 | 1096.71 |
1488326400000 | 1110.18 |
1488412800000 | 1105.55 |
1488499200000 | 1118.68 |
1488758400000 | 1124.42 |
1488844800000 | 1122.91 |
1488931200000 | 1125.73 |
1489017600000 | 1143.08 |
1489104000000 | 1152.8 |
1489363200000 | 1152.75 |
1489449600000 | 1139.7 |
1489536000000 | 1145.95 |
1489622400000 | 1177.94 |
1489708800000 | 1188.47 |
1489968000000 | 1186.29 |
1490054400000 | 1193.47 |
1490140800000 | 1196.38 |
1490227200000 | 1205.88 |
1490313600000 | 1206.85 |
1490572800000 | 1217.17 |
1490659200000 | 1224.98 |
1490745600000 | 1210.25 |
1490832000000 | 1213.65 |
1490918400000 | 1216.02 |
1491177600000 | 1196.91 |
1491264000000 | 1201.8699 |
1491350400000 | 1207.9 |
1491436800000 | 1222.51 |
1491523200000 | 1217.48 |
1491782400000 | 1204.34 |
1491868800000 | 1205.75 |
1491955200000 | 1199.25 |
1492041600000 | 1195.81 |
1492473600000 | 1198.25 |
1492560000000 | 1209.6199 |
1492646400000 | 1214.64 |
1492732800000 | 1206.17 |
1492992000000 | 1270.33 |
1493078400000 | 1279.18 |
1493164800000 | 1271.06 |
1493251200000 | 1265.91 |
1493337600000 | 1270.88 |
1493596800000 | 1274.15 |
1493683200000 | 1287.2 |
1493769600000 | 1290.81 |
1493856000000 | 1316.52 |
1493942400000 | 1333.77 |
1494201600000 | 1323.17 |
1494288000000 | 1313.79 |
1494374400000 | 1309.9 |
1494460800000 | 1289.95 |
1494547200000 | 1302.54 |
1494806400000 | 1315.29 |
1494892800000 | 1332.22 |
1494979200000 | 1317.63 |
1495065600000 | 1306.57 |
1495152000000 | 1334.06 |
1495411200000 | 1336.34 |
1495497600000 | 1349.9 |
1495584000000 | 1341.5 |
1495670400000 | 1349.69 |
1495756800000 | 1339.38 |
1496016000000 | 1335.68 |
1496102400000 | 1336.99 |
1496188800000 | 1347.91 |
1496275200000 | 1345.1199 |
1496361600000 | 1352.97 |
1496620800000 | 1348.31 |
1496707200000 | 1350.54 |
1496793600000 | 1348.24 |
1496880000000 | 1352.6199 |
1496966400000 | 1346.03 |
1497225600000 | 1331.74 |
1497312000000 | 1336.74 |
1497398400000 | 1336.79 |
1497484800000 | 1314.01 |
1497571200000 | 1330.75 |
1497830400000 | 1336.6199 |
1497916800000 | 1320.35 |
1498003200000 | 1320.08 |
1498089600000 | 1316.79 |
1498176000000 | 1312.64 |
1498435200000 | 1321.3 |
1498521600000 | 1322.91 |
1498608000000 | 1336.18 |
1498694400000 | 1324.77 |
1498780800000 | 1312.19 |
1499040000000 | 1327.04 |
1499126400000 | 1319.78 |
1499212800000 | 1314.74 |
1499299200000 | 1319.05 |
1499385600000 | 1317.68 |
1499644800000 | 1319.51 |
1499731200000 | 1316.29 |
1499817600000 | 1332.27 |
1499904000000 | 1341.39 |
1499990400000 | 1347.1199 |
1500249600000 | 1350.14 |
1500336000000 | 1347.17 |
1500422400000 | 1349.85 |
1500508800000 | 1359.94 |
1500595200000 | 1345.73 |
1500854400000 | 1345.8699 |
1500940800000 | 1357.17 |
1501027200000 | 1362.13 |
1501113600000 | 1371 |
1501200000000 | 1367.74 |
1501459200000 | 1370.29 |
1501545600000 | 1383.49 |
1501632000000 | 1382.28 |
1501718400000 | 1389.02 |
1501804800000 | 1387.01 |
1502064000000 | 1394.27 |
1502150400000 | 1395.35 |
1502236800000 | 1379.21 |
1502323200000 | 1361.84 |
1502409600000 | 1345.72 |
1502668800000 | 1369.25 |
1502755200000 | 1363.78 |
1502841600000 | 1370.32 |
1502928000000 | 1363.49 |
1503014400000 | 1357.1199 |
1503273600000 | 1361.28 |
1503360000000 | 1361.3599 |
1503446400000 | 1358.19 |
1503532800000 | 1358.3599 |
1503619200000 | 1364.59 |
1503878400000 | 1366.6 |
1503964800000 | 1362.73 |
1504051200000 | 1357.29 |
1504137600000 | 1363.85 |
1504224000000 | 1366.34 |
1504483200000 | 1359.41 |
1504569600000 | 1355.09 |
1504656000000 | 1350.59 |
1504742400000 | 1357.54 |
1504828800000 | 1358.41 |
1505088000000 | 1377.33 |
1505174400000 | 1374.09 |
1505260800000 | 1375.1099 |
1505347200000 | 1368.04 |
1505433600000 | 1372.46 |
1505692800000 | 1374.4 |
1505779200000 | 1380.94 |
1505865600000 | 1371.06 |
1505952000000 | 1364.1199 |
1506038400000 | 1370.52 |
1506297600000 | 1348.84 |
1506384000000 | 1333.5 |
1506470400000 | 1351.07 |
1506556800000 | 1350.31 |
1506643200000 | 1362.31 |
1506902400000 | 1334.92 |
1506988800000 | 1335.44 |
1507075200000 | 1296.85 |
1507161600000 | 1326.78 |
1507248000000 | 1327.49 |
1507507200000 | 1335.66 |
1507593600000 | 1335.18 |
1507680000000 | 1356.5 |
1507766400000 | 1357.24 |
1507852800000 | 1354.06 |
1508112000000 | 1338.31 |
1508198400000 | 1336.14 |
1508284800000 | 1348.33 |
1508371200000 | 1348.34 |
1508457600000 | 1342.88 |
1508716800000 | 1330.21 |
1508803200000 | 1337.27 |
1508889600000 | 1334.48 |
1508976000000 | 1347.31 |
1509062400000 | 1317.13 |
1509321600000 | 1355.8 |
1509408000000 | 1372.1199 |
1509494400000 | 1366.09 |
1509580800000 | 1367.77 |
1509667200000 | 1350.38 |
1509926400000 | 1343.34 |
1510012800000 | 1332.42 |
1510099200000 | 1334.3 |
1510185600000 | 1328.83 |
1510272000000 | 1326.78 |
1510531200000 | 1323.13 |
1510617600000 | 1326.26 |
1510704000000 | 1332.07 |
1510790400000 | 1338.21 |
1510876800000 | 1328.68 |
1511136000000 | 1326.34 |
1511222400000 | 1320.08 |
1511308800000 | 1329.59 |
1511395200000 | 1339.35 |
1511481600000 | 1352.06 |
1511740800000 | 1350.52 |
1511827200000 | 1354.93 |
1511913600000 | 1368.71 |
1512000000000 | 1369.56 |
1512086400000 | 1347.16 |
1512345600000 | 1361 |
1512432000000 | 1359.56 |
1512518400000 | 1351.1199 |
1512604800000 | 1360.3 |
1512691200000 | 1362.01 |
1512950400000 | 1363.6099 |
1513036800000 | 1356.46 |
1513123200000 | 1354.79 |
1513209600000 | 1344.58 |
1513296000000 | 1340.58 |
1513555200000 | 1360.1 |
1513641600000 | 1358.73 |
1513728000000 | 1364.24 |
1513814400000 | 1373.4 |
1513900800000 | 1354.84 |
1514332800000 | 1359.8 |
1514419200000 | 1356.48 |
1514505600000 | 1357.5 |
1514851200000 | 1364.45 |
1514937600000 | 1368.17 |
1515024000000 | 1403.1 |
1515110400000 | 1413.07 |
1515369600000 | 1402.21 |
1515456000000 | 1400.71 |
1515542400000 | 1405.67 |
1515628800000 | 1413.9 |
1515715200000 | 1429.09 |
1515974400000 | 1446.08 |
1516060800000 | 1448.76 |
1516147200000 | 1444.44 |
1516233600000 | 1436.72 |
1516320000000 | 1440.81 |
1516579200000 | 1458.76 |
1516665600000 | 1467.31 |
1516752000000 | 1472.08 |
1516838400000 | 1490.2 |
1516924800000 | 1481.34 |
1517184000000 | 1466.7 |
1517270400000 | 1457.56 |
1517356800000 | 1466.16 |
1517443200000 | 1460.03 |
1517529600000 | 1429.9 |
1517788800000 | 1407.18 |
1517875200000 | 1363.1099 |
1517961600000 | 1380.39 |
1518048000000 | 1346.23 |
1518134400000 | 1328.64 |
1518393600000 | 1349.23 |
1518480000000 | 1341.56 |
1518566400000 | 1351.3599 |
1518652800000 | 1363.25 |
1518739200000 | 1375.6199 |
1518998400000 | 1365.17 |
1519084800000 | 1369.96 |
1519171200000 | 1356.67 |
1519257600000 | 1365.33 |
1519344000000 | 1357.13 |
1519603200000 | 1367.05 |
1519689600000 | 1360.22 |
1519776000000 | 1346.82 |
1519862400000 | 1329.84 |
1519948800000 | 1315.38 |
1520208000000 | 1326.41 |
1520294400000 | 1335.6199 |
1520380800000 | 1335.84 |
1520467200000 | 1336.01 |
1520553600000 | 1343.02 |
1520812800000 | 1348.19 |
1520899200000 | 1351.97 |
1520985600000 | 1348.6199 |
1521072000000 | 1344.1099 |
1521158400000 | 1351.43 |
1521417600000 | 1343.67 |
1521504000000 | 1338.92 |
1521590400000 | 1331.44 |
1521676800000 | 1315.3699 |
1521763200000 | 1308.98 |
1522022400000 | 1316.04 |
1522108800000 | 1325.39 |
1522195200000 | 1335.29 |
1522281600000 | 1332.94 |
1522713600000 | 1322.82 |
1522800000000 | 1321.5 |
1522886400000 | 1343.74 |
1522972800000 | 1342.8 |
1523232000000 | 1357.15 |
1523318400000 | 1365.69 |
1523404800000 | 1369.23 |
1523491200000 | 1363.57 |
1523577600000 | 1367.24 |
1523836800000 | 1370.38 |
1523923200000 | 1374.58 |
1524009600000 | 1385.2 |
1524096000000 | 1385.03 |
1524182400000 | 1377.8599 |
1524441600000 | 1375.42 |
1524528000000 | 1371.38 |
1524614400000 | 1362.69 |
1524700800000 | 1363.48 |
1524787200000 | 1369.8 |
1525046400000 | 1375.2 |
1525132800000 | 1364.67 |
1525219200000 | 1376.1099 |
1525305600000 | 1371.43 |
1525392000000 | 1375.88 |
1525651200000 | 1379.03 |
1525737600000 | 1374.58 |
1525824000000 | 1381.38 |
1525910400000 | 1388.43 |
1525996800000 | 1399.31 |
1526256000000 | 1400.96 |
1526342400000 | 1384.07 |
1526428800000 | 1364.04 |
1526515200000 | 1380.03 |
1526601600000 | 1365.98 |
1526860800000 | 1358.04 |
1526947200000 | 1368.08 |
1527033600000 | 1346.94 |
1527120000000 | 1345.59 |
1527206400000 | 1315.02 |
1527465600000 | 1305.64 |
1527552000000 | 1271.54 |
1527638400000 | 1284.14 |
1527724800000 | 1278.06 |
1527811200000 | 1297.1199 |
1528070400000 | 1316.33 |
1528156800000 | 1306.7 |
1528243200000 | 1332.54 |
1528329600000 | 1345.07 |
1528416000000 | 1328.99 |
1528675200000 | 1353.34 |
1528761600000 | 1353.35 |
1528848000000 | 1352.73 |
1528934400000 | 1346.72 |
1529020800000 | 1330.85 |
1529280000000 | 1320.89 |
1529366400000 | 1314.49 |
1529452800000 | 1318.23 |
1529539200000 | 1308.6099 |
1529625600000 | 1325 |
1529884800000 | 1309.8 |
1529971200000 | 1312.64 |
1530057600000 | 1310.74 |
1530144000000 | 1302.59 |
1530230400000 | 1318.71 |
1530489600000 | 1302.34 |
1530576000000 | 1323.02 |
1530662400000 | 1336.38 |
1530748800000 | 1359.51 |
1530835200000 | 1371.53 |
1531094400000 | 1376.8599 |
1531180800000 | 1367.46 |
1531267200000 | 1348.19 |
1531353600000 | 1349.17 |
1531440000000 | 1344.34 |
1531699200000 | 1345.71 |
1531785600000 | 1342.49 |
1531872000000 | 1341.81 |
1531958400000 | 1335.1099 |
1532044800000 | 1346.3599 |
1532304000000 | 1346.08 |
1532390400000 | 1350.56 |
1532476800000 | 1337.75 |
1532563200000 | 1344.72 |
1532649600000 | 1356.17 |
1532908800000 | 1365 |
1532995200000 | 1363.64 |
1533081600000 | 1350.3699 |
1533168000000 | 1330.98 |
1533254400000 | 1334.94 |
1533513600000 | 1328.8599 |
1533600000000 | 1338.99 |
1533686400000 | 1337.01 |
1533772800000 | 1333.99 |
1533859200000 | 1297.57 |
1534118400000 | 1288.18 |
1534204800000 | 1280.6099 |
1534291200000 | 1258.48 |
1534377600000 | 1272.78 |
1534464000000 | 1274.01 |
1534723200000 | 1282.84 |
1534809600000 | 1303.03 |
1534896000000 | 1318.18 |
1534982400000 | 1313.44 |
1535068800000 | 1322.78 |
1535328000000 | 1336.09 |
1535414400000 | 1333.93 |
1535500800000 | 1326.92 |
1535587200000 | 1309.97 |
1535673600000 | 1297.23 |
1535932800000 | 1294.54 |
1536019200000 | 1287.69 |
1536105600000 | 1282.58 |
1536192000000 | 1270.08 |
1536278400000 | 1260.1 |
1536537600000 | 1276.6 |
1536624000000 | 1278.19 |
1536710400000 | 1285.16 |
1536796800000 | 1295.16 |
1536883200000 | 1299.2 |
1537142400000 | 1305.54 |
1537228800000 | 1310.94 |
1537315200000 | 1310.74 |
1537401600000 | 1333.75 |
1537488000000 | 1334.99 |
1537747200000 | 1329.51 |
1537833600000 | 1328.78 |
1537920000000 | 1329.16 |
1538006400000 | 1322.44 |
1538092800000 | 1295.71 |
1538352000000 | 1297.71 |
1538438400000 | 1280.96 |
1538524800000 | 1286 |
1538611200000 | 1278.38 |
1538697600000 | 1269.8699 |
1538956800000 | 1260.25 |
1539043200000 | 1267.1099 |
1539129600000 | 1262.26 |
1539216000000 | 1244.52 |
1539302400000 | 1228.31 |
1539561600000 | 1236.73 |
1539648000000 | 1255.78 |
1539734400000 | 1240.19 |
1539820800000 | 1222.19 |
1539907200000 | 1226.8699 |
1540166400000 | 1211.53 |
1540252800000 | 1199.65 |
1540339200000 | 1186.18 |
1540425600000 | 1197.56 |
1540512000000 | 1191.78 |
1540771200000 | 1204.48 |
1540857600000 | 1199.92 |
1540944000000 | 1207.15 |
1541030400000 | 1222.68 |
1541116800000 | 1226.47 |
1541376000000 | 1231.91 |
1541462400000 | 1230.43 |
1541548800000 | 1258.47 |
1541635200000 | 1256.54 |
1541721600000 | 1242.25 |
1541980800000 | 1223.75 |
1542067200000 | 1235.03 |
1542153600000 | 1232.79 |
1542240000000 | 1231.39 |
1542326400000 | 1236.6099 |
1542585600000 | 1235.6099 |
1542672000000 | 1212.35 |
1542758400000 | 1221.69 |
1542844800000 | 1215.15 |
1542931200000 | 1209.38 |
1543190400000 | 1232.75 |
1543276800000 | 1226.1099 |
1543363200000 | 1228.22 |
1543449600000 | 1239.52 |
1543536000000 | 1231.6099 |
1543795200000 | 1247.58 |
1543881600000 | 1234.74 |
1543968000000 | 1226.24 |
1544054400000 | 1196.66 |
1544140800000 | 1205.5 |
1544400000000 | 1184.79 |
1544486400000 | 1190.32 |
1544572800000 | 1210.56 |
1544659200000 | 1219.92 |
1544745600000 | 1208.82 |
1545004800000 | 1205.17 |
1545091200000 | 1193.65 |
1545177600000 | 1210.53 |
1545264000000 | 1186.6099 |
1545350400000 | 1182.1199 |
1545609600000 | 1175.76 |
1545868800000 | 1158.1099 |
1545955200000 | 1181.08 |
1546214400000 | 1185.25 |
1546387200000 | 1181.23 |
1546473600000 | 1180.96 |
1546560000000 | 1211.96 |
1546819200000 | 1221.49 |
1546905600000 | 1229.23 |
1546992000000 | 1235.65 |
1547078400000 | 1241.28 |
1547164800000 | 1238.76 |
1547424000000 | 1227.89 |
1547510400000 | 1231.1099 |
1547596800000 | 1235.41 |
1547683200000 | 1233.3699 |
1547769600000 | 1255.3 |
1548028800000 | 1251.58 |
1548115200000 | 1250.01 |
1548201600000 | 1264.81 |
1548288000000 | 1264.98 |
1548374400000 | 1273.99 |
1548633600000 | 1260.6 |
1548720000000 | 1264.73 |
1548806400000 | 1262.2 |
1548892800000 | 1265.94 |
1548979200000 | 1258.47 |
1549238400000 | 1248.43 |
1549324800000 | 1263.17 |
1549411200000 | 1260.31 |
1549497600000 | 1234.97 |
1549584000000 | 1221.42 |
1549843200000 | 1226.85 |
1549929600000 | 1237.78 |
1550016000000 | 1235.17 |
1550102400000 | 1231.4 |
1550188800000 | 1251.8599 |
1550448000000 | 1262.7 |
1550534400000 | 1263.51 |
1550620800000 | 1270.16 |
1550707200000 | 1271.48 |
1550793600000 | 1273.24 |
1551052800000 | 1273.23 |
1551139200000 | 1279.52 |
1551225600000 | 1281.8699 |
1551312000000 | 1290.91 |
1551398400000 | 1286.54 |
1551657600000 | 1277.91 |
1551744000000 | 1275.45 |
1551830400000 | 1281.8599 |
1551916800000 | 1269.53 |
1552003200000 | 1254.64 |
1552262400000 | 1259.22 |
1552348800000 | 1262.91 |
1552435200000 | 1270.04 |
1552521600000 | 1271.88 |
1552608000000 | 1294.06 |
1552867200000 | 1306.76 |
1552953600000 | 1317.25 |
1553040000000 | 1307.44 |
1553126400000 | 1302.23 |
1553212800000 | 1273.06 |
1553472000000 | 1274.1 |
1553558400000 | 1271.3699 |
1553644800000 | 1273.73 |
1553731200000 | 1263.51 |
1553817600000 | 1272.57 |
1554076800000 | 1285.1 |
1554163200000 | 1283.24 |
1554249600000 | 1302.58 |
1554336000000 | 1307.77 |
1554422400000 | 1305.25 |
1554681600000 | 1303.34 |
1554768000000 | 1300.54 |
1554854400000 | 1297.18 |
1554940800000 | 1303.69 |
1555027200000 | 1312.05 |
1555286400000 | 1313.71 |
1555372800000 | 1310.74 |
1555459200000 | 1319.22 |
1555545600000 | 1317.14 |
1555977600000 | 1307.69 |
1556064000000 | 1297.48 |
1556150400000 | 1297.26 |
1556236800000 | 1300.06 |
1556496000000 | 1306.08 |
1556582400000 | 1319.03 |
1556668800000 | 1322.97 |
1556755200000 | 1294.78 |
1556841600000 | 1294.01 |
1557100800000 | 1284.31 |
1557187200000 | 1269.47 |
1557273600000 | 1271.44 |
1557360000000 | 1257.14 |
1557446400000 | 1262.34 |
1557705600000 | 1253.9 |
1557792000000 | 1263.59 |
1557878400000 | 1270.52 |
1557964800000 | 1286.52 |
1558051200000 | 1282.02 |
1558310400000 | 1272.47 |
1558396800000 | 1280.73 |
1558483200000 | 1278.38 |
1558569600000 | 1260.99 |
1558656000000 | 1275.92 |
1558915200000 | 1280.3599 |
1559001600000 | 1275.69 |
1559088000000 | 1255.14 |
1559174400000 | 1264.19 |
1559260800000 | 1244.83 |
1559520000000 | 1254.41 |
1559606400000 | 1269.79 |
1559692800000 | 1277.99 |
1559779200000 | 1283.75 |
1559865600000 | 1300.6099 |
1560124800000 | 1305.58 |
1560211200000 | 1302.96 |
1560297600000 | 1295.81 |
1560384000000 | 1289.77 |
1560470400000 | 1276.48 |
1560729600000 | 1269.6199 |
1560816000000 | 1283.8 |
1560902400000 | 1285.55 |
1560988800000 | 1290.76 |
1561075200000 | 1297.17 |
1561334400000 | 1300.57 |
1561420800000 | 1295.39 |
1561507200000 | 1293.8 |
1561593600000 | 1293.8 |
1561680000000 | 1303.22 |
1561939200000 | 1307.83 |
1562025600000 | 1306.53 |
1562112000000 | 1319.27 |
1562198400000 | 1323.58 |
1562284800000 | 1306.94 |
1562544000000 | 1299.76 |
1562630400000 | 1298.58 |
1562716800000 | 1300.88 |
1562803200000 | 1306.04 |
1562889600000 | 1307.1199 |
1563148800000 | 1313.53 |
1563235200000 | 1316.15 |
1563321600000 | 1303.8 |
1563408000000 | 1294.19 |
1563494400000 | 1286.33 |
1563753600000 | 1285.43 |
1563840000000 | 1292.35 |
1563926400000 | 1299.14 |
1564012800000 | 1295.63 |
1564099200000 | 1283.27 |
1564358400000 | 1283.13 |
1564444800000 | 1256.5 |
1564531200000 | 1253.3 |
1564617600000 | 1254.04 |
1564704000000 | 1237.1 |
1564963200000 | 1228.95 |
1565049600000 | 1216.9 |
1565136000000 | 1225.43 |
1565222400000 | 1241.3699 |
1565308800000 | 1226.3699 |
1565568000000 | 1216.17 |
1565654400000 | 1215.43 |
1565740800000 | 1186.99 |
1565827200000 | 1181.57 |
1565913600000 | 1201.74 |
1566172800000 | 1208.78 |
1566259200000 | 1191.1199 |
1566345600000 | 1203.14 |
1566432000000 | 1203.03 |
1566518400000 | 1195.6099 |
1566777600000 | 1200.4 |
1566864000000 | 1206.75 |
1566950400000 | 1207.49 |
1567036800000 | 1213.6099 |
1567123200000 | 1211.09 |
1567382400000 | 1206.04 |
1567468800000 | 1204.81 |
1567555200000 | 1217.55 |
1567641600000 | 1238.63 |
1567728000000 | 1238.27 |
1567987200000 | 1243.23 |
1568073600000 | 1250.51 |
1568160000000 | 1240.81 |
1568246400000 | 1246.8 |
1568332800000 | 1260.1099 |
1568592000000 | 1239.85 |
1568678400000 | 1240.13 |
1568764800000 | 1245.84 |
1568851200000 | 1259.35 |
1568937600000 | 1261.92 |
1569196800000 | 1247.4 |
1569283200000 | 1250.78 |
1569369600000 | 1241.34 |
1569456000000 | 1247.91 |
1569542400000 | 1255.66 |
1569801600000 | 1258.83 |
1569888000000 | 1248.8 |
1569974400000 | 1215.91 |
1570060800000 | 1220.67 |
1570147200000 | 1229.3 |
1570406400000 | 1241.6199 |
1570492800000 | 1223.68 |
1570579200000 | 1234.18 |
1570665600000 | 1253.3 |
1570752000000 | 1279.1099 |
1571011200000 | 1273.54 |
1571097600000 | 1289.46 |
1571184000000 | 1296.04 |
1571270400000 | 1296.78 |
1571356800000 | 1298.05 |
1571616000000 | 1307.89 |
1571702400000 | 1303.7 |
1571788800000 | 1303.27 |
1571875200000 | 1303.59 |
1571961600000 | 1305.92 |
1572220800000 | 1306.52 |
1572307200000 | 1303.93 |
1572393600000 | 1293.3699 |
1572480000000 | 1294.72 |
1572566400000 | 1306.51 |
1572825600000 | 1317.17 |
1572912000000 | 1306.75 |
1572998400000 | 1304.8699 |
1573084800000 | 1308.96 |
1573171200000 | 1299.73 |
1573430400000 | 1300.77 |
1573516800000 | 1286.6199 |
1573603200000 | 1270.84 |
1573689600000 | 1266.08 |
1573776000000 | 1283.18 |
1574035200000 | 1286.89 |
1574121600000 | 1286.92 |
1574208000000 | 1281.1099 |
1574294400000 | 1281.23 |
1574380800000 | 1281.25 |
1574640000000 | 1285.26 |
1574726400000 | 1285.91 |
1574812800000 | 1289.46 |
1574899200000 | 1290.46 |
1574985600000 | 1292.96 |
1575244800000 | 1272.13 |
1575331200000 | 1271.22 |
1575417600000 | 1289.6 |
1575504000000 | 1286.16 |
1575590400000 | 1299.24 |
1575849600000 | 1297.21 |
1575936000000 | 1295.83 |
1576022400000 | 1304.92 |
1576108800000 | 1317.6 |
1576195200000 | 1327.69 |
1576454400000 | 1343.49 |
1576540800000 | 1343.34 |
1576627200000 | 1340 |
1576713600000 | 1338.95 |
1576800000000 | 1342.85 |
1577059200000 | 1341.64 |
1577145600000 | 1342.88 |
1577404800000 | 1355.95 |
1577664000000 | 1348.77 |
1577750400000 | 1342.17 |
1577923200000 | 1357.71 |
1578009600000 | 1349.9 |
1578268800000 | 1348.19 |
1578355200000 | 1338.49 |
1578441600000 | 1337.31 |
1578528000000 | 1336.98 |
1578614400000 | 1335.43 |
1578873600000 | 1333.96 |
1578960000000 | 1330.95 |
1579046400000 | 1332.6 |
1579132800000 | 1340.34 |
1579219200000 | 1347.14 |
1579478400000 | 1344.01 |
1579564800000 | 1340.08 |
1579651200000 | 1331.68 |
1579737600000 | 1319.54 |
1579824000000 | 1322.03 |
1580083200000 | 1293.1099 |
1580169600000 | 1308.6 |
1580256000000 | 1315.54 |
1580342400000 | 1312.22 |
1580428800000 | 1302.17 |
1580688000000 | 1303.33 |
1580774400000 | 1321.52 |
1580860800000 | 1335.35 |
1580947200000 | 1346.17 |
1581033600000 | 1345.4 |
1581292800000 | 1341.27 |
1581379200000 | 1346.97 |
1581465600000 | 1352.8699 |
1581552000000 | 1342.24 |
1581638400000 | 1347.14 |
1581897600000 | 1353.94 |
1581984000000 | 1352.54 |
1582070400000 | 1357.5 |
1582156800000 | 1337.75 |
1582243200000 | 1337.04 |
1582502400000 | 1285.26 |
1582588800000 | 1252.77 |
1582675200000 | 1259.45 |
1582761600000 | 1230.1099 |
1582848000000 | 1193.7 |
1583107200000 | 1214.33 |
1583193600000 | 1225.88 |
1583280000000 | 1233.5 |
1583366400000 | 1206.74 |
1583452800000 | 1175.07 |
1583712000000 | 1089.22 |
1583798400000 | 1045.79 |
1583884800000 | 1038.89 |
1583971200000 | 876.25 |
1584057600000 | 910.53 |
1584316800000 | 845.09 |
1584403200000 | 883.98 |
1584489600000 | 843.68 |
1584576000000 | 856.08 |
1584662400000 | 858.59 |
1584921600000 | 837.09 |
1585008000000 | 906.25 |
1585094400000 | 941.84 |
1585180800000 | 971.07 |
1585267200000 | 936.88 |
1585526400000 | 918.31 |
1585612800000 | 927.54 |
1585699200000 | 895.67 |
1585785600000 | 890.85 |
1585872000000 | 885.42 |
1586131200000 | 920.91 |
1586217600000 | 957.23 |
1586304000000 | 948.26 |
1586390400000 | 973.14 |
1586822400000 | 981.03 |
1586908800000 | 935.39 |
1586995200000 | 920.07 |
1587081600000 | 936.7 |
1587340800000 | 930.25 |
1587427200000 | 898.85 |
1587513600000 | 907.92 |
1587600000000 | 914.73 |
1587686400000 | 895.92 |
1587945600000 | 912.87 |
1588032000000 | 928.43 |
1588118400000 | 959.73 |
1588204800000 | 952.63 |
1588291200000 | 957.46 |
1588550400000 | 914.42 |
1588636800000 | 920.69 |
1588723200000 | 905.35 |
1588809600000 | 911.51 |
1588896000000 | 927.16 |
1589155200000 | 908.59 |
1589241600000 | 925.3 |
1589328000000 | 903.56 |
1589414400000 | 893.01 |
1589500800000 | 881.39 |
1589760000000 | 927.8 |
1589846400000 | 909.78 |
1589932800000 | 925.12 |
1590019200000 | 921 |
1590105600000 | 917.82 |
1590364800000 | 940.25 |
1590451200000 | 968.34 |
1590537600000 | 990.13 |
1590624000000 | 1003.81 |
1590710400000 | 988.33 |
1590969600000 | 1007.56 |
1591056000000 | 1038.73 |
1591142400000 | 1073.58 |
1591228800000 | 1076.93 |
1591315200000 | 1121.66 |
1591574400000 | 1124.8699 |
1591660800000 | 1107.6199 |
1591747200000 | 1093.59 |
1591833600000 | 1039.65 |
1591920000000 | 1029.29 |
1592179200000 | 1027 |
1592265600000 | 1060.83 |
1592352000000 | 1059.8 |
1592438400000 | 1047.71 |
1592524800000 | 1046.51 |
1592784000000 | 1040.82 |
1592870400000 | 1065.28 |
1592956800000 | 1023.16 |
1593043200000 | 1029.6199 |
1593129600000 | 1014.11 |
1593388800000 | 1034.43 |
1593475200000 | 1025.18 |
1593561600000 | 1027.83 |
1593648000000 | 1064.13 |
1593734400000 | 1049.46 |
1593993600000 | 1080 |
1594080000000 | 1059.7 |
1594166400000 | 1047.73 |
1594252800000 | 1029.16 |
1594339200000 | 1044.21 |
1594598400000 | 1066.7 |
1594684800000 | 1059.18 |
1594771200000 | 1079.25 |
1594857600000 | 1077.53 |
1594944000000 | 1070.8699 |
1595203200000 | 1076.46 |
1595289600000 | 1083.14 |
1595376000000 | 1076.22 |
1595462400000 | 1074.94 |
1595548800000 | 1063.65 |
1595808000000 | 1056.83 |
1595894400000 | 1065.2 |
1595980800000 | 1061.09 |
1596067200000 | 1025.57 |
1596153600000 | 1007.98 |
1596412800000 | 1015.66 |
1596499200000 | 1025.44 |
1596585600000 | 1037.99 |
1596672000000 | 1022.07 |
1596758400000 | 1014.84 |
1597017600000 | 1028.6199 |
1597104000000 | 1061.38 |
1597190400000 | 1067.3 |
1597276800000 | 1062.82 |
1597363200000 | 1047.24 |
1597622400000 | 1039.41 |
1597708800000 | 1037.06 |
1597795200000 | 1043.23 |
1597881600000 | 1022.34 |
1597968000000 | 1014.79 |
1598227200000 | 1038.38 |
1598313600000 | 1040.28 |
1598400000000 | 1041.58 |
1598486400000 | 1035.42 |
1598572800000 | 1052.32 |
1598832000000 | 1030.32 |
1598918400000 | 1029.64 |
1599004800000 | 1023.74 |
1599091200000 | 1026.27 |
1599177600000 | 1023.34 |
1599436800000 | 1039.4 |
1599523200000 | 1016.9 |
1599609600000 | 1027.45 |
1599696000000 | 1029.4 |
1599782400000 | 1015.85 |
1600041600000 | 1021.69 |
1600128000000 | 1031.04 |
1600214400000 | 1038.14 |
1600300800000 | 1034.2 |
1600387200000 | 1016.75 |
1600646400000 | 968.48 |
1600732800000 | 959.04 |
1600819200000 | 956.77 |
1600905600000 | 955.06 |
1600992000000 | 951.33 |
1601251200000 | 979.24 |
1601337600000 | 972.87 |
1601424000000 | 972.34 |
1601510400000 | 972.22 |
1601596800000 | 974.97 |
1601856000000 | 996.59 |
1601942400000 | 1014.18 |
1602028800000 | 1003.9 |
1602115200000 | 1016.96 |
1602201600000 | 1015.83 |
1602460800000 | 1011.64 |
1602547200000 | 992.39 |
1602633600000 | 998.34 |
1602720000000 | 980.01 |
1602806400000 | 987.02 |
1603065600000 | 995.26 |
1603152000000 | 1010.52 |
1603238400000 | 997.08 |
1603324800000 | 990.53 |
1603411200000 | 1008.37 |
1603670400000 | 992.38 |
1603756800000 | 971.6 |
1603843200000 | 938.83 |
1603929600000 | 923.51 |
1604016000000 | 930.24 |
1604275200000 | 949.46 |
1604361600000 | 981.36 |
1604448000000 | 982.43 |
1604534400000 | 1012.85 |
1604620800000 | 1007.55 |
1604880000000 | 1101.56 |
1604966400000 | 1146.7 |
1605052800000 | 1150.45 |
1605139200000 | 1141.06 |
1605225600000 | 1153.1 |
1605484800000 | 1189.85 |
1605571200000 | 1185.79 |
1605657600000 | 1193.34 |
1605744000000 | 1181.57 |
1605830400000 | 1188.24 |
1606089600000 | 1185.89 |
1606176000000 | 1221.15 |
1606262400000 | 1227.28 |
1606348800000 | 1217.68 |
1606435200000 | 1238.27 |
1606694400000 | 1219.04 |
1606780800000 | 1238.1199 |
1606867200000 | 1259.2 |
1606953600000 | 1264.43 |
1607040000000 | 1288.99 |
1607299200000 | 1279.23 |
1607385600000 | 1270 |
1607472000000 | 1265.72 |
1607558400000 | 1262.14 |
1607644800000 | 1243.31 |
1607904000000 | 1255.34 |
1607990400000 | 1259.52 |
1608076800000 | 1257.73 |
1608163200000 | 1265.17 |
1608249600000 | 1243.8 |
1608508800000 | 1202.81 |
1608595200000 | 1221.21 |
1608681600000 | 1244.32 |
1608768000000 | 1251.7 |
1609113600000 | 1258.98 |
1609200000000 | 1265.8699 |
1609286400000 | 1268.3699 |
1609372800000 | 1249.28 |
1609718400000 | 1257.02 |
1609804800000 | 1258.43 |
1609891200000 | 1295.33 |
1609977600000 | 1294.69 |
1610064000000 | 1297.29 |
1610323200000 | 1279.15 |
1610409600000 | 1282.02 |
1610496000000 | 1285.97 |
1610582400000 | 1283.15 |
1610668800000 | 1256.01 |
1610928000000 | 1257.47 |
1611014400000 | 1255.54 |
1611100800000 | 1255.45 |
1611187200000 | 1246.8599 |
1611273600000 | 1239.1099 |
1611532800000 | 1213.44 |
1611619200000 | 1228.73 |
1611705600000 | 1207.93 |
1611792000000 | 1220.45 |
1611878400000 | 1194.29 |
1612137600000 | 1193.18 |
1612224000000 | 1212.95 |
1612310400000 | 1221.89 |
1612396800000 | 1236.29 |
1612483200000 | 1255.4 |
1612742400000 | 1258.27 |
1612828800000 | 1244.82 |
1612915200000 | 1244.22 |
1613001600000 | 1240.33 |
1613088000000 | 1242.96 |
1613347200000 | 1268.7 |
1613433600000 | 1258.88 |
1613520000000 | 1242.96 |
1613606400000 | 1236.21 |
1613692800000 | 1255.94 |
1613952000000 | 1251.8699 |
1614038400000 | 1278.38 |
1614124800000 | 1275 |
1614211200000 | 1293.76 |
1614297600000 | 1267.57 |
1614556800000 | 1283.93 |
1614643200000 | 1281.52 |
1614729600000 | 1277.67 |
1614816000000 | 1279 |
1614902400000 | 1255.57 |
1615161600000 | 1269.96 |
1615248000000 | 1278.01 |
1615334400000 | 1285.88 |
1615420800000 | 1303.72 |
1615507200000 | 1310.83 |
1615766400000 | 1305.29 |
1615852800000 | 1305.75 |
1615939200000 | 1300.57 |
1616025600000 | 1306.95 |
1616112000000 | 1281.22 |
1616371200000 | 1259.74 |
1616457600000 | 1261.89 |
1616544000000 | 1265.14 |
1616630400000 | 1253.92 |
1616716800000 | 1269.35 |
1616976000000 | 1264.15 |
1617062400000 | 1275.6199 |
1617148800000 | 1277.21 |
1617235200000 | 1273.82 |
1617667200000 | 1288.5 |
1617753600000 | 1288.1199 |
1617840000000 | 1293.08 |
1617926400000 | 1280.1199 |
1618185600000 | 1278.6199 |
1618272000000 | 1278.01 |
1618358400000 | 1294.31 |
1618444800000 | 1290.29 |
1618531200000 | 1295.93 |
1618790400000 | 1316.55 |
1618876800000 | 1281.65 |
1618963200000 | 1290.14 |
1619049600000 | 1308.46 |
1619136000000 | 1303.43 |
1619395200000 | 1321.54 |
1619481600000 | 1332.01 |
1619568000000 | 1339.6199 |
1619654400000 | 1345.99 |
1619740800000 | 1338.78 |
1620000000000 | 1353.78 |
1620086400000 | 1341.85 |
1620172800000 | 1359.19 |
1620259200000 | 1366.3699 |
1620345600000 | 1386.25 |
1620604800000 | 1401.1099 |
1620691200000 | 1381.1099 |
1620777600000 | 1376.09 |
1620864000000 | 1368.88 |
1620950400000 | 1404.53 |
1621209600000 | 1407.8 |
1621296000000 | 1420.7 |
1621382400000 | 1402.77 |
1621468800000 | 1412.55 |
1621555200000 | 1422.4 |
1621814400000 | 1428.3599 |
1621900800000 | 1430.96 |
1621987200000 | 1426.95 |
1622073600000 | 1422.43 |
1622160000000 | 1426.64 |
1622419200000 | 1420.74 |
1622505600000 | 1433.8599 |
1622592000000 | 1430.28 |
1622678400000 | 1418.99 |
1622764800000 | 1413.2 |
1623024000000 | 1427.71 |
1623110400000 | 1427.76 |
1623196800000 | 1430.19 |
1623283200000 | 1427.16 |
1623369600000 | 1430.85 |
1623628800000 | 1446.19 |
1623715200000 | 1439.84 |
1623801600000 | 1433.3599 |
1623888000000 | 1413.18 |
1623974400000 | 1378.59 |
1624233600000 | 1387.71 |
1624320000000 | 1388.8699 |
1624406400000 | 1379.96 |
1624492800000 | 1397.72 |
1624579200000 | 1404.67 |
1624838400000 | 1373.82 |
1624924800000 | 1370.8599 |
1625011200000 | 1353.6099 |
1625097600000 | 1370.28 |
1625184000000 | 1363.02 |
1625443200000 | 1370.71 |
1625529600000 | 1354.55 |
1625616000000 | 1348.05 |
1625702400000 | 1327 |
1625788800000 | 1345.68 |
1626048000000 | 1353.42 |
1626134400000 | 1329.01 |
1626220800000 | 1322.29 |
1626307200000 | 1302.13 |
1626393600000 | 1298.83 |
1626652800000 | 1267.39 |
1626739200000 | 1270.74 |
1626825600000 | 1305.45 |
1626912000000 | 1314.27 |
1626998400000 | 1325.64 |
1627257600000 | 1339.42 |
1627344000000 | 1330.29 |
1627430400000 | 1332.16 |
1627516800000 | 1347.73 |
1627603200000 | 1331.42 |
1627862400000 | 1348.57 |
1627948800000 | 1348.48 |
1628035200000 | 1350.83 |
1628121600000 | 1356.21 |
1628208000000 | 1354 |
1628467200000 | 1349.95 |
1628553600000 | 1353.2 |
1628640000000 | 1366.3699 |
1628726400000 | 1367.08 |
1628812800000 | 1377.35 |
1629072000000 | 1364.14 |
1629158400000 | 1347.71 |
1629244800000 | 1361.89 |
1629331200000 | 1349.32 |
1629417600000 | 1349.38 |
1629676800000 | 1366.09 |
1629763200000 | 1365.19 |
1629849600000 | 1369.3599 |
1629936000000 | 1356.8699 |
1630022400000 | 1364.3599 |
1630281600000 | 1356.6 |
1630368000000 | 1353.6 |
1630454400000 | 1382.02 |
1630540800000 | 1380.95 |
1630627200000 | 1363.69 |
1630886400000 | 1365.24 |
1630972800000 | 1366.22 |
1631059200000 | 1355.35 |
1631145600000 | 1350.6099 |
1631232000000 | 1335.76 |
1631491200000 | 1350.44 |
1631577600000 | 1347.64 |
1631664000000 | 1328.1099 |
1631750400000 | 1338.76 |
1631836800000 | 1339.89 |
1632096000000 | 1323.33 |
1632182400000 | 1338.68 |
1632268800000 | 1345.91 |
1632355200000 | 1357.93 |
1632441600000 | 1354.31 |
1632700800000 | 1372.33 |
1632787200000 | 1337.42 |
1632873600000 | 1345.64 |
1632960000000 | 1331.33 |
1633046400000 | 1332.3699 |
1633305600000 | 1338.22 |
1633392000000 | 1353.7 |
1633478400000 | 1325.03 |
1633564800000 | 1352.05 |
1633651200000 | 1355.1099 |
1633910400000 | 1345.99 |
1633996800000 | 1349.67 |
1634083200000 | 1345.08 |
1634169600000 | 1351.44 |
1634256000000 | 1361.21 |
1634515200000 | 1352.13 |
1634601600000 | 1364.83 |
1634688000000 | 1367.81 |
1634774400000 | 1355.29 |
1634860800000 | 1349.2 |
1635120000000 | 1346.94 |
1635206400000 | 1355.72 |
1635292800000 | 1351.51 |
1635379200000 | 1366.17 |
1635465600000 | 1362.64 |
1635724800000 | 1383.24 |
1635811200000 | 1371.8 |
1635897600000 | 1361.95 |
1635984000000 | 1356.88 |
1636070400000 | 1373.51 |
1636329600000 | 1370.04 |
1636416000000 | 1373.32 |
1636502400000 | 1377.06 |
1636588800000 | 1363.42 |
1636675200000 | 1360.26 |
1636934400000 | 1359.26 |
1637020800000 | 1340.43 |
1637107200000 | 1328.2 |
1637193600000 | 1320.01 |
1637280000000 | 1295.71 |
1637539200000 | 1299.17 |
1637625600000 | 1298.21 |
1637712000000 | 1287.66 |
1637798400000 | 1296.89 |
1637884800000 | 1246.3699 |
1638144000000 | 1250.84 |
1638230400000 | 1228.21 |
1638316800000 | 1259.69 |
1638403200000 | 1235.21 |
1638489600000 | 1223.96 |
1638748800000 | 1251.25 |
1638835200000 | 1264.66 |
1638921600000 | 1263.47 |
1639008000000 | 1247.2 |
1639094400000 | 1244.85 |
1639353600000 | 1235.99 |
1639440000000 | 1243.41 |
1639526400000 | 1226.63 |
1639612800000 | 1246.13 |
1639699200000 | 1233.08 |
1639958400000 | 1223.74 |
1640044800000 | 1241.99 |
1640131200000 | 1258.69 |
1640217600000 | 1273.05 |
1640304000000 | 1275.3599 |
1640563200000 | 1284.42 |
1640649600000 | 1291.82 |
1640736000000 | 1294.98 |
1640822400000 | 1298.3 |
1640908800000 | 1302.99 |
1641168000000 | 1300.6 |
1641254400000 | 1306.26 |
1641340800000 | 1310.46 |
1641427200000 | 1306.22 |
1641513600000 | 1306.58 |
1641772800000 | 1300.81 |
1641859200000 | 1309.69 |
1641945600000 | 1320.44 |
1642032000000 | 1333.77 |
1642118400000 | 1331.39 |
1642377600000 | 1332.01 |
1642464000000 | 1318.75 |
1642550400000 | 1316.56 |
1642636800000 | 1320.66 |
1642723200000 | 1306.46 |
1642982400000 | 1263.6 |
1643068800000 | 1269.05 |
1643155200000 | 1289.18 |
1643241600000 | 1286.28 |
1643328000000 | 1275.15 |
1643587200000 | 1279.85 |
1643673600000 | 1301.27 |
1643760000000 | 1305.71 |
1643846400000 | 1316.92 |
1643932800000 | 1305.7 |
1644192000000 | 1301.04 |
1644278400000 | 1315.01 |
1644364800000 | 1341.73 |
1644451200000 | 1352.88 |
1644537600000 | 1331.3 |
1644796800000 | 1290.3599 |
1644883200000 | 1315.49 |
1644969600000 | 1319.47 |
1645056000000 | 1310.74 |
1645142400000 | 1295.88 |
1645401600000 | 1280.08 |
1645488000000 | 1280.26 |
1645574400000 | 1272.01 |
1645660800000 | 1212.1099 |
1645747200000 | 1265.45 |
1646006400000 | 1262.16 |
1646092800000 | 1213.64 |
1646179200000 | 1227.6199 |
1646265600000 | 1184.63 |
1646352000000 | 1126.66 |
1646611200000 | 1110.59 |
1646697600000 | 1128.1199 |
1646784000000 | 1198.09 |
1646870400000 | 1182.1 |
1646956800000 | 1183.5 |
1647216000000 | 1196.44 |
1647302400000 | 1197.22 |
1647388800000 | 1218.52 |
1647475200000 | 1239.47 |
1647561600000 | 1233.88 |
1647820800000 | 1229.98 |
1647907200000 | 1240.95 |
1647993600000 | 1217.91 |
1648080000000 | 1216.15 |
1648166400000 | 1217.97 |
1648425600000 | 1220.45 |
1648512000000 | 1272.42 |
1648598400000 | 1272.73 |
1648684800000 | 1252.79 |
1648771200000 | 1250.91 |
1649030400000 | 1248.81 |
1649116800000 | 1257.28 |
1649203200000 | 1238.02 |
1649289600000 | 1235.8699 |
1649376000000 | 1250.43 |
1649635200000 | 1250.5 |
1649721600000 | 1250.81 |
1649808000000 | 1255.8 |
1649894400000 | 1261.73 |
1650326400000 | 1261.34 |
1650412800000 | 1280.09 |
1650499200000 | 1283.51 |
1650585600000 | 1252.92 |
1650844800000 | 1234.22 |
1650931200000 | 1210.75 |
1651017600000 | 1199.67 |
1651104000000 | 1208.99 |
1651190400000 | 1224.35 |
1651449600000 | 1200.84 |
1651536000000 | 1222.97 |
1651622400000 | 1213.43 |
1651708800000 | 1205.94 |
1651795200000 | 1199.06 |
1652054400000 | 1164.3699 |
1652140800000 | 1166.38 |
1652227200000 | 1191.52 |
1652313600000 | 1163.13 |
1652400000000 | 1180.41 |
1652659200000 | 1182.76 |
1652745600000 | 1214.8599 |
1652832000000 | 1212.73 |
1652918400000 | 1208.97 |
1653004800000 | 1215.2 |
1653264000000 | 1247.1 |
1653350400000 | 1255.71 |
1653436800000 | 1267.13 |
1653523200000 | 1290.14 |
1653609600000 | 1295.71 |
1653868800000 | 1303.78 |
1653955200000 | 1285.54 |
1654041600000 | 1264.93 |
1654128000000 | 1269.41 |
1654214400000 | 1267.05 |
1654473600000 | 1284.38 |
1654560000000 | 1284.07 |
1654646400000 | 1288.73 |
1654732800000 | 1258.3599 |
1654819200000 | 1199.77 |
1655078400000 | 1159.93 |
1655164800000 | 1141.98 |
1655251200000 | 1155.25 |
1655337600000 | 1152.67 |
1655424000000 | 1156.76 |
1655683200000 | 1184.8699 |
1655769600000 | 1182.24 |
1655856000000 | 1176.27 |
1655942400000 | 1162.47 |
1656028800000 | 1183.7 |
1656288000000 | 1190.7 |
1656374400000 | 1192.78 |
1656460800000 | 1174.14 |
1656547200000 | 1162 |
1656633600000 | 1163.65 |
1656892800000 | 1167.05 |
1656979200000 | 1121.17 |
1657065600000 | 1110.89 |
1657152000000 | 1131.53 |
1657238400000 | 1133.1 |
1657497600000 | 1118.01 |
1657584000000 | 1105.64 |
1657670400000 | 1105.17 |
1657756800000 | 1074.44 |
1657843200000 | 1101.6199 |
1658102400000 | 1115.73 |
1658188800000 | 1144.49 |
1658275200000 | 1126.3 |
1658361600000 | 1120.13 |
1658448000000 | 1128.95 |
1658707200000 | 1133.66 |
1658793600000 | 1121.59 |
1658880000000 | 1125.97 |
1658966400000 | 1123.94 |
1659052800000 | 1139.55 |
1659312000000 | 1138.16 |
1659398400000 | 1131.6199 |
1659484800000 | 1130.49 |
1659571200000 | 1140.21 |
1659657600000 | 1134.51 |
1659916800000 | 1153.44 |
1660003200000 | 1161.8699 |
1660089600000 | 1181.52 |
1660176000000 | 1184.98 |
1660262400000 | 1177.84 |
1660521600000 | 1174.48 |
1660608000000 | 1184.31 |
1660694400000 | 1172.42 |
1660780800000 | 1169.52 |
1660867200000 | 1147.78 |
1661126400000 | 1131.63 |
1661212800000 | 1127.13 |
1661299200000 | 1121.65 |
1661385600000 | 1118.58 |
1661472000000 | 1106.06 |
1661731200000 | 1092.56 |
1661817600000 | 1092.06 |
1661904000000 | 1086.57 |
1661990400000 | 1062.9 |
1662076800000 | 1091.09 |
1662336000000 | 1070.89 |
1662422400000 | 1064.93 |
1662508800000 | 1069.33 |
1662595200000 | 1077.51 |
1662681600000 | 1104.58 |
1662940800000 | 1135.6099 |
1663027200000 | 1104.19 |
1663113600000 | 1102.6 |
1663200000000 | 1106.09 |
1663286400000 | 1093.03 |
1663545600000 | 1093.15 |
1663632000000 | 1075.3699 |
1663718400000 | 1061.45 |
1663804800000 | 1042.32 |
1663891200000 | 1004.42 |
1664150400000 | 989.66 |
1664236800000 | 979.17 |
1664323200000 | 979.83 |
1664409600000 | 975.2 |
1664496000000 | 988.26 |
1664755200000 | 1003.59 |
1664841600000 | 1050.01 |
1664928000000 | 1024.46 |
1665014400000 | 1013.9 |
1665100800000 | 1000.98 |
1665360000000 | 989.21 |
1665446400000 | 982.01 |
1665532800000 | 968.33 |
1665619200000 | 981.25 |
1665705600000 | 989.11 |
1665964800000 | 1017.65 |
1666051200000 | 1029.28 |
1666137600000 | 1021.07 |
1666224000000 | 1035.08 |
1666310400000 | 1015.94 |
1666569600000 | 1043.64 |
1666656000000 | 1065.8599 |
1666742400000 | 1084.53 |
1666828800000 | 1087.26 |
1666915200000 | 1082.1099 |
1667174400000 | 1082.74 |
1667260800000 | 1086.67 |
1667347200000 | 1083.31 |
1667433600000 | 1058.46 |
1667520000000 | 1085.95 |
1667779200000 | 1098.38 |
1667865600000 | 1109.38 |
1667952000000 | 1110 |
1668038400000 | 1136.41 |
1668124800000 | 1148.97 |
1668384000000 | 1158.93 |
1668470400000 | 1164.74 |
1668556800000 | 1157.72 |
1668643200000 | 1139.44 |
1668729600000 | 1155.35 |
1668988800000 | 1150.08 |
1669075200000 | 1176.05 |
1669161600000 | 1187.09 |
1669248000000 | 1199.68 |
1669334400000 | 1204.26 |
1669593600000 | 1188.97 |
1669680000000 | 1184.72 |
1669766400000 | 1182.96 |
1669852800000 | 1212.35 |
1669939200000 | 1205.96 |
1670198400000 | 1208.9 |
1670284800000 | 1199.98 |
1670371200000 | 1192.69 |
1670457600000 | 1186.31 |
1670544000000 | 1196.47 |
1670803200000 | 1190.05 |
1670889600000 | 1216.67 |
1670976000000 | 1222.48 |
1671062400000 | 1200.99 |
1671148800000 | 1181.82 |
1671408000000 | 1182.66 |
1671494400000 | 1196.3699 |
1671580800000 | 1210.68 |
1671667200000 | 1204.7 |
1671753600000 | 1206.16 |
1672099200000 | 1209.98 |
1672185600000 | 1205.95 |
1672272000000 | 1220.43 |
1672358400000 | 1207.08 |
1672617600000 | 1228.92 |
1672704000000 | 1217.93 |
1672790400000 | 1246.69 |
1672876800000 | 1247.21 |
1672963200000 | 1275.5 |
1673222400000 | 1292.28 |
1673308800000 | 1294.3699 |
1673395200000 | 1297.02 |
1673481600000 | 1318.05 |
1673568000000 | 1328.95 |
1673827200000 | 1326.68 |
1673913600000 | 1326.52 |
1674000000000 | 1337.91 |
1674086400000 | 1311.35 |
1674172800000 | 1338.16 |
1674432000000 | 1346.73 |
1674518400000 | 1349.85 |
1674604800000 | 1350.38 |
1674691200000 | 1355.32 |
1674777600000 | 1359.05 |
1675036800000 | 1361.47 |
1675123200000 | 1359.24 |
1675209600000 | 1378.01 |
1675296000000 | 1400.35 |
1675382400000 | 1389.23 |
1675641600000 | 1363.1199 |
1675728000000 | 1360.14 |
1675814400000 | 1374.33 |
1675900800000 | 1382.05 |
1675987200000 | 1354.71 |
1676246400000 | 1373.18 |
1676332800000 | 1382.6 |
1676419200000 | 1381.06 |
1676505600000 | 1385.25 |
1676592000000 | 1382.52 |
1676851200000 | 1376.59 |
1676937600000 | 1370.52 |
1677024000000 | 1352.79 |
1677110400000 | 1357.35 |
1677196800000 | 1349.41 |
1677456000000 | 1373.48 |
1677542400000 | 1387.28 |
1677628800000 | 1388.96 |
1677715200000 | 1381.54 |
1677801600000 | 1400.33 |
1678060800000 | 1419.75 |
1678147200000 | 1392.95 |
1678233600000 | 1397.28 |
1678320000000 | 1393.29 |
1678406400000 | 1387.89 |
1678665600000 | 1341.89 |
1678752000000 | 1370.54 |
1678838400000 | 1284.97 |
1678924800000 | 1313.98 |
1679011200000 | 1292.24 |
1679270400000 | 1317.1099 |
1679356800000 | 1356.08 |
1679443200000 | 1353.42 |
1679529600000 | 1359.68 |
1679616000000 | 1317.28 |
1679875200000 | 1336.43 |
1679961600000 | 1349.68 |
1680048000000 | 1368.06 |
1680134400000 | 1398.47 |
1680220800000 | 1396.39 |
1680480000000 | 1396.43 |
1680566400000 | 1410.09 |
1680652800000 | 1415.83 |
1680739200000 | 1430.05 |
1681171200000 | 1416.55 |
1681257600000 | 1431.27 |
1681344000000 | 1446.21 |
1681430400000 | 1448.8599 |
1681689600000 | 1439.79 |
1681776000000 | 1452.29 |
1681862400000 | 1462.65 |
1681948800000 | 1458.16 |
1682035200000 | 1452.76 |
1682294400000 | 1460 |
1682380800000 | 1436.47 |
1682467200000 | 1447.6199 |
1682553600000 | 1450.53 |
1682640000000 | 1444.71 |
1682899200000 | 1436.93 |
1682985600000 | 1411.41 |
1683072000000 | 1420.29 |
1683158400000 | 1408.6199 |
1683244800000 | 1425.31 |
1683504000000 | 1434.8 |
1683590400000 | 1422.8 |
1683676800000 | 1424.43 |
1683763200000 | 1419.48 |
1683849600000 | 1421.25 |
1684108800000 | 1417.1099 |
1684195200000 | 1416.93 |
1684281600000 | 1413.55 |
1684368000000 | 1408.15 |
1684454400000 | 1415.43 |
1684713600000 | 1425.6199 |
1684800000000 | 1415.77 |
1684886400000 | 1399.33 |
1684972800000 | 1387.32 |
1685059200000 | 1395.21 |
1685318400000 | 1395.44 |
1685404800000 | 1395.79 |
1685491200000 | 1371.01 |
1685577600000 | 1397.69 |
1685664000000 | 1417.33 |
1685923200000 | 1411.38 |
1686009600000 | 1410.96 |
1686096000000 | 1419.8 |
1686182400000 | 1424.25 |
1686268800000 | 1417.01 |
1686528000000 | 1420.13 |
1686614400000 | 1428.08 |
1686700800000 | 1449.9 |
1686787200000 | 1457.77 |
1686873600000 | 1468.91 |
1687132800000 | 1460.97 |
1687219200000 | 1457.22 |
1687305600000 | 1464.93 |
1687392000000 | 1453.8 |
1687478400000 | 1429.54 |
1687737600000 | 1435.1 |
1687824000000 | 1457.3699 |
1687910400000 | 1464.03 |
1687996800000 | 1470.72 |
1688083200000 | 1486.31 |
1688342400000 | 1492.99 |
1688428800000 | 1486.64 |
1688515200000 | 1469.71 |
1688601600000 | 1439.47 |
1688688000000 | 1449.83 |
1688947200000 | 1453.28 |
1689033600000 | 1468.6099 |
1689120000000 | 1505.55 |
1689206400000 | 1519.2 |
1689292800000 | 1519.08 |
1689552000000 | 1518.95 |
1689638400000 | 1522.74 |
1689724800000 | 1516.6099 |
1689811200000 | 1522.07 |
1689897600000 | 1525.89 |
1690156800000 | 1519.05 |
1690243200000 | 1510.03 |
1690329600000 | 1525.3599 |
1690416000000 | 1531.2 |
1690502400000 | 1531.63 |
1690761600000 | 1520.49 |
1690848000000 | 1492.3 |
1690934400000 | 1457.17 |
1691020800000 | 1454.68 |
1691107200000 | 1475.91 |
1691366400000 | 1472.68 |
1691452800000 | 1455.5 |
1691539200000 | 1470.56 |
1691625600000 | 1499.3699 |
1691712000000 | 1483.85 |
1691971200000 | 1473.53 |
1692057600000 | 1466.29 |
1692144000000 | 1460.85 |
1692230400000 | 1447.27 |
1692316800000 | 1444.08 |
1692576000000 | 1446.13 |
1692662400000 | 1447.1 |
1692748800000 | 1446.48 |
1692835200000 | 1448.28 |
1692921600000 | 1440.95 |
1693180800000 | 1469.13 |
1693267200000 | 1486.02 |
1693353600000 | 1497.15 |
1693440000000 | 1478.2 |
1693526400000 | 1466.44 |
1693785600000 | 1457.99 |
1693872000000 | 1443.52 |
1693958400000 | 1431.27 |
1694044800000 | 1430.44 |
1694131200000 | 1440.76 |
1694390400000 | 1456.72 |
1694476800000 | 1456.34 |
1694563200000 | 1455.76 |
1694649600000 | 1464.21 |
1694736000000 | 1464.69 |
1694995200000 | 1458.4 |
1695081600000 | 1468.96 |
1695168000000 | 1490.79 |
1695254400000 | 1469.98 |
1695340800000 | 1462.51 |
1695600000000 | 1433.85 |
1695686400000 | 1431.1199 |
1695772800000 | 1414.26 |
1695859200000 | 1433.8699 |
1695945600000 | 1437.08 |
1696204800000 | 1408.5 |
1696291200000 | 1384.8599 |
1696377600000 | 1375.26 |
1696464000000 | 1387.24 |
1696550400000 | 1398.67 |
1696809600000 | 1390.93 |
1696896000000 | 1428.06 |
1696982400000 | 1433.43 |
1697068800000 | 1421.33 |
1697155200000 | 1400.02 |
1697414400000 | 1414.3699 |
1697500800000 | 1418.96 |
1697587200000 | 1402.3 |
1697673600000 | 1396.33 |
1697760000000 | 1381.28 |
1698019200000 | 1378.52 |
1698105600000 | 1369.31 |
1698192000000 | 1368.71 |
1698278400000 | 1357.82 |
1698364800000 | 1358.98 |
1698624000000 | 1379.59 |
1698710400000 | 1376.8 |
1698796800000 | 1380.94 |
1698883200000 | 1418.85 |
1698969600000 | 1440.74 |
1699228800000 | 1435.81 |
1699315200000 | 1428.56 |
1699401600000 | 1436.9 |
1699488000000 | 1457.35 |
1699574400000 | 1447.98 |
1699833600000 | 1465.97 |
1699920000000 | 1509.02 |
1700006400000 | 1514.25 |
1700092800000 | 1519.5 |
1700179200000 | 1535.63 |
1700438400000 | 1555.3699 |
1700524800000 | 1555.31 |
1700611200000 | 1554.35 |
1700697600000 | 1563.16 |
1700784000000 | 1572.91 |
1701043200000 | 1571.69 |
1701129600000 | 1589.92 |
1701216000000 | 1598.41 |
1701302400000 | 1586.95 |
1701388800000 | 1588.35 |
1701648000000 | 1591.16 |
1701734400000 | 1598.5 |
1701820800000 | 1598.39 |
1701907200000 | 1579 |
1701993600000 | 1588.6199 |
1702252800000 | 1581.34 |
1702339200000 | 1576.55 |
1702425600000 | 1573.01 |
1702512000000 | 1609.24 |
1702598400000 | 1585.2 |
1702857600000 | 1578.73 |
1702944000000 | 1594.98 |
1703030400000 | 1593.92 |
1703116800000 | 1595.8599 |
1703203200000 | 1599.76 |
1703635200000 | 1615.51 |
1703721600000 | 1609.18 |
1703808000000 | 1604.21 |
1704153600000 | 1604.1 |
1704240000000 | 1582.02 |
1704326400000 | 1610.16 |
1704412800000 | 1610.97 |
1704672000000 | 1616.96 |
1704758400000 | 1591.76 |
1704844800000 | 1599.76 |
1704931200000 | 1587.76 |
1705017600000 | 1604.88 |
1705276800000 | 1600.72 |
1705363200000 | 1579.57 |
1705449600000 | 1555.35 |
1705536000000 | 1558.34 |
1705622400000 | 1560.4 |
1705881600000 | 1579.1 |
1705968000000 | 1554.18 |
1706054400000 | 1580.35 |
1706140800000 | 1561.38 |
1706227200000 | 1572.58 |
1706486400000 | 1555.6 |
1706572800000 | 1582.84 |
1706659200000 | 1592.1199 |
1706745600000 | 1576.75 |
1706832000000 | 1577.84 |
1707091200000 | 1548.42 |
1707177600000 | 1560.58 |
1707264000000 | 1545.53 |
1707350400000 | 1549.07 |
1707436800000 | 1549.22 |
1707696000000 | 1559.78 |
1707782400000 | 1544.98 |
1707868800000 | 1544.01 |
1707955200000 | 1549.55 |
1708041600000 | 1541.3 |
1708300800000 | 1552.4 |
1708387200000 | 1575.03 |
1708473600000 | 1581.81 |
1708560000000 | 1590.76 |
1708646400000 | 1592.67 |
1708905600000 | 1597.56 |
1708992000000 | 1594.89 |
1709078400000 | 1584.3699 |
1709164800000 | 1565.9 |
1709251200000 | 1581.99 |
1709510400000 | 1586.77 |
1709596800000 | 1596.8 |
1709683200000 | 1612.85 |
1709769600000 | 1631.16 |
1709856000000 | 1635.18 |
1710115200000 | 1634.38 |
1710201600000 | 1644.42 |
1710288000000 | 1671.28 |
1710374400000 | 1651.46 |
1710460800000 | 1666.53 |
1710720000000 | 1666.34 |
1710806400000 | 1677.88 |
1710892800000 | 1684.21 |
1710979200000 | 1702.74 |
1711065600000 | 1707.11 |
1711324800000 | 1711.07 |
1711411200000 | 1715.61 |
1711497600000 | 1729.79 |
1711584000000 | 1726.03 |
1712016000000 | 1706.47 |
1712102400000 | 1723.06 |
1712188800000 | 1739.27 |
1712275200000 | 1706.12 |
1712534400000 | 1717.68 |
1712620800000 | 1704.98 |
1712707200000 | 1683.96 |
1712793600000 | 1656.3 |
1712880000000 | 1651.93 |
1713139200000 | 1647.76 |
1713225600000 | 1627.6199 |
1713312000000 | 1646.1 |
1713398400000 | 1667.59 |
1713484800000 | 1665.7 |
1713744000000 | 1683.66 |
1713830400000 | 1720.95 |
1713916800000 | 1712.5 |
1714003200000 | 1712.11 |
1714089600000 | 1731.43 |
1714348800000 | 1739.96 |
1714435200000 | 1702.66 |
1714521600000 | 1701.22 |
1714608000000 | 1707.01 |
1714694400000 | 1718.53 |
1714953600000 | 1729.28 |
1715040000000 | 1752.98 |
1715126400000 | 1757.77 |
1715212800000 | 1749.53 |
1715299200000 | 1753.92 |
1715558400000 | 1767.74 |
1715644800000 | 1787.41 |
1715731200000 | 1810.95 |
1715817600000 | 1803.91 |
1715904000000 | 1811.77 |
1716163200000 | 1813.69 |
1716249600000 | 1814.12 |
1716336000000 | 1807.17 |
1716422400000 | 1802.49 |
1716508800000 | 1795.04 |
1716768000000 | 1809.45 |
1716854400000 | 1807.65 |
1716940800000 | 1778.93 |
1717027200000 | 1813.85 |
1717113600000 | 1814.69 |
1717372800000 | 1828.17 |
1717459200000 | 1813.13 |
1717545600000 | 1819.73 |
1717632000000 | 1836.57 |
1717718400000 | 1821.06 |
1717977600000 | 1800.31 |
1718064000000 | 1766.19 |
1718150400000 | 1795.58 |
1718236800000 | 1753.82 |
1718323200000 | 1728.39 |
1718582400000 | 1725.31 |
1718668800000 | 1748.42 |
1718755200000 | 1748.99 |
1718841600000 | 1761.18 |
1718928000000 | 1737.19 |
1719187200000 | 1767.13 |
1719273600000 | 1755.02 |
1719360000000 | 1739.13 |
1719446400000 | 1732.57 |
1719532800000 | 1731.5 |
1719792000000 | 1752.68 |
1719878400000 | 1738.76 |
1719964800000 | 1771.06 |
1720051200000 | 1783.14 |
1720137600000 | 1778.38 |
1720396800000 | 1778.68 |
1720483200000 | 1755.48 |
1720569600000 | 1785.05 |
1720656000000 | 1808.75 |
1720742400000 | 1826.41 |
1721001600000 | 1811.94 |
1721088000000 | 1797.62 |
1721174400000 | 1810.47 |
1721260800000 | 1816.23 |
1721347200000 | 1803.82 |
1721606400000 | 1812.29 |
1721692800000 | 1817.26 |
1721779200000 | 1815.69 |
1721865600000 | 1806.6 |
1721952000000 | 1807.28 |
1722211200000 | 1793.88 |
1722297600000 | 1808.88 |
1722384000000 | 1786.32 |
1722470400000 | 1745.38 |
1722556800000 | 1735.12 |
1722816000000 | 1703.47 |
1722902400000 | 1690.42 |
1722988800000 | 1726.13 |
1723075200000 | 1715.68 |
1723161600000 | 1729.78 |
1723420800000 | 1733.01 |
1723507200000 | 1749.33 |
1723593600000 | 1765.88 |
1723680000000 | 1779.34 |
1723766400000 | 1788.4 |
1724025600000 | 1824.67 |
1724112000000 | 1827.24 |
1724198400000 | 1832.93 |
1724284800000 | 1835.99 |
1724371200000 | 1865.95 |
1724630400000 | 1864.25 |
1724716800000 | 1873.28 |
1724803200000 | 1867.14 |
1724889600000 | 1860.59 |
1724976000000 | 1868.2 |
1725235200000 | 1867.81 |
1725321600000 | 1843.64 |
1725408000000 | 1840.02 |
1725494400000 | 1849.54 |
1725580800000 | 1842.12 |
1725840000000 | 1846.54 |
1725926400000 | 1831.81 |
1726012800000 | 1838.91 |
1726099200000 | 1861.82 |
1726185600000 | 1891.93 |
1726444800000 | 1904.52 |
1726531200000 | 1923.92 |
1726617600000 | 1920.83 |
1726704000000 | 1934.19 |
1726790400000 | 1932.45 |
1727049600000 | 1940.54 |
1727136000000 | 1946.74 |
1727222400000 | 1946.55 |
1727308800000 | 1969.38 |
1727395200000 | 1975.01 |
1727654400000 | 1953.03 |
1727740800000 | 1907.56 |
1727827200000 | 1890.63 |
1727913600000 | 1891.06 |
1728000000000 | 1889.95 |
1728259200000 | 1901.43 |
1728345600000 | 1905.58 |
1728432000000 | 1903.46 |
1728518400000 | 1885.35 |
1728604800000 | 1897.85 |
1728864000000 | 1913.72 |
1728950400000 | 1922.15 |
1729036800000 | 1928.26 |
1729123200000 | 1903.07 |
1729209600000 | 1915.31 |
1729468800000 | 1895.38 |
1729555200000 | 1889.46 |
1729641600000 | 1887.02 |
1729728000000 | 1884.7 |
1729814400000 | 1886.77 |
1730073600000 | 1898.84 |
1730160000000 | 1878.96 |
1730246400000 | 1882.25 |
1730332800000 | 1875.45 |
1730419200000 | 1902.06 |
1730678400000 | 1908.01 |
1730764800000 | 1917 |
1730851200000 | 1832.56 |
1730937600000 | 1857.2 |
1731024000000 | 1838.12 |
1731283200000 | 1828.77 |
1731369600000 | 1788.8 |
1731456000000 | 1782.1 |
1731542400000 | 1802.98 |
1731628800000 | 1815.76 |
1731888000000 | 1829.53 |
1731974400000 | 1817.52 |
1732060800000 | 1806.71 |
1732147200000 | 1805.8 |
1732233600000 | 1793.47 |
1732492800000 | 1815.43 |
1732579200000 | 1800.06 |
1732665600000 | 1810.77 |
1732752000000 | 1816.11 |
1732838400000 | 1821.67 |
STOXX Spain 20 | STOXX Spain 30 | |
---|---|---|
2017 | 28.050370563366 | 27.90288612274 |
2018 | -12.873684905732 | -15.818815046052 |
2019 | 13.459607080017 | 13.84780349341 |
2020 | -6.9726168082722 | -4.3536854538182 |
2021 | 4.333316034183 | 3.0903553019569 |
2022 | -7.4434060838383 | -6.9781573200951 |
2023 | 33.492001830086 | 32.684247177885 |
2024 | 14.965166513522 | 14.998707507174 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0121751157 | SXESGR | SXESGR INDEX | .SXESGR |
Price EUR | CH0121751116 | SXESP | SXESP INDEX | .SXESP |
Net Return EUR | CH0121751124 | SXESR | SXESR INDEX | .SXESR |
Gross Return USD | CH0121751165 | SXESGV | SXESGV INDEX | .SXESGV |
Net Return USD | CH0121751140 | SXESV | SXESV INDEX | .SXESV |
Price USD | CH0121751132 | SXESL | SXESL INDEX | .SXESL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Industria de Diseno Textil SA | Retail | Spain | 10.363% |
IBERDROLA | Utilities | Spain | 10.047% |
BCO SANTANDER | Banks | Spain | 10.007% |
AMADEUS IT GROUP | Technology | Spain | 9.951% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 9.751% |
CAIXABANK | Banks | Spain | 6.331% |
FERROVIAL | Construction and Materials | Spain | 6.313% |
TELEFONICA | Telecommunications | Spain | 5.655% |
CELLNEX TELECOM | Telecommunications | Spain | 5.468% |
AENA SME | Industrial Goods and Services | Spain | 5.006% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.