Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Telecommunications
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Telecommunications | 367.9 | 271.2 | 16.9 | 16.7 | 55.0 | 3.6 | 20.3 | 1.3 | 9.3 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Telecommunications | 100.0 |
---|
Country weighting
Germany | 21.6 |
---|---|
Spain | 15.2 |
Sweden | 13.7 |
UK | 13.5 |
Finland | 9.9 |
France | 9.3 |
Switzerland | 6.3 |
Netherlands | 6.3 |
Norway | 2.6 |
Italy | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Telecommunications | 4.9 | 12.0 | 13.9 | 1.2 | 4.6 | N/A | N/A | 14.0 | 0.4 | 0.9 |
STOXX Europe 600 | 1.4 | 10.4 | 12.9 | 21.4 | 51.8 | N/A | N/A | 13.1 | 6.7 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Telecommunications | N/A | N/A | 10.8 | 13.5 | 17.3 | N/A | N/A | 0.8 | -0.1 | 0.0 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Telecommunications | 0.5 | 0.5 | 0.5 | 0.7 | 0.8 | 10.4 | 10.5 | 9.9 | 11.7 | 12.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Telecommunications | 0.4 | 0.5 | 0.6 | 0.6 | 0.7 | 3.6 | 0.2 | 0.0 | -0.6 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Telecommunications
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Optimised Telecommunications | 50.8 | 13.7 | 20.8 | 20.8 | 1.3 | 5.1 | 0.9 | 3.6 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Optimised Telecommunications | |
---|---|
978220800000 | 1000 |
978393600000 | 982.2 |
978480000000 | 973.79 |
978566400000 | 1037.05 |
978652800000 | 1055.25 |
978912000000 | 1036.4 |
978998400000 | 1033.16 |
979084800000 | 1047.02 |
979171200000 | 1072.48 |
979257600000 | 1112.23 |
979516800000 | 1105.14 |
979603200000 | 1074.5 |
979689600000 | 1116.21 |
979776000000 | 1116.38 |
979862400000 | 1129.03 |
980121600000 | 1114.05 |
980208000000 | 1098.94 |
980294400000 | 1118.35 |
980380800000 | 1107.54 |
980467200000 | 1101.01 |
980726400000 | 1111.3 |
980812800000 | 1127.45 |
980899200000 | 1121.89 |
980985600000 | 1098.43 |
981072000000 | 1077.26 |
981331200000 | 1072.21 |
981417600000 | 1067.22 |
981504000000 | 1027.14 |
981590400000 | 1020.04 |
981676800000 | 986.09 |
981936000000 | 1008.63 |
982022400000 | 985.81 |
982108800000 | 937.1 |
982195200000 | 962.73 |
982281600000 | 936.09 |
982540800000 | 926.68 |
982627200000 | 915.56 |
982713600000 | 897.9 |
982800000000 | 898.7 |
982886400000 | 879.22 |
983145600000 | 902.5 |
983232000000 | 912.93 |
983318400000 | 891.71 |
983404800000 | 868.01 |
983491200000 | 874.36 |
983750400000 | 904.96 |
983836800000 | 946.51 |
983923200000 | 939.08 |
984009600000 | 934.21 |
984096000000 | 902.41 |
984355200000 | 872.55 |
984441600000 | 874.16 |
984528000000 | 848 |
984614400000 | 873.45 |
984700800000 | 842.68 |
984960000000 | 829.68 |
985046400000 | 848.2 |
985132800000 | 815.59 |
985219200000 | 778.34 |
985305600000 | 811.94 |
985564800000 | 852.6 |
985651200000 | 884.36 |
985737600000 | 856.27 |
985824000000 | 853.37 |
985910400000 | 848.66 |
986169600000 | 849.3 |
986256000000 | 815.82 |
986342400000 | 838.42 |
986428800000 | 862.16 |
986515200000 | 860.21 |
986774400000 | 881.58 |
986860800000 | 925.72 |
986947200000 | 923.64 |
987033600000 | 920.07 |
987465600000 | 904.36 |
987552000000 | 952.19 |
987638400000 | 956.71 |
987724800000 | 940.04 |
987984000000 | 918.46 |
988070400000 | 922.24 |
988156800000 | 910.28 |
988243200000 | 907.34 |
988329600000 | 920.88 |
988588800000 | 941.59 |
988761600000 | 931.52 |
988848000000 | 902.88 |
988934400000 | 910.55 |
989193600000 | 914.87 |
989280000000 | 904.11 |
989366400000 | 892.25 |
989452800000 | 895.01 |
989539200000 | 883.66 |
989798400000 | 860.86 |
989884800000 | 874.66 |
989971200000 | 873.56 |
990057600000 | 884.64 |
990144000000 | 886.5 |
990403200000 | 886.24 |
990489600000 | 892.88 |
990576000000 | 875.96 |
990662400000 | 874.97 |
990748800000 | 875.21 |
991008000000 | 878.22 |
991094400000 | 859.25 |
991180800000 | 829.69 |
991267200000 | 835.38 |
991353600000 | 817.94 |
991612800000 | 818.79 |
991699200000 | 822.01 |
991785600000 | 801.94 |
991872000000 | 798.44 |
991958400000 | 803.09 |
992217600000 | 794.29 |
992304000000 | 778.51 |
992390400000 | 796.08 |
992476800000 | 775.47 |
992563200000 | 766.86 |
992822400000 | 745.69 |
992908800000 | 746.92 |
992995200000 | 737.71 |
993081600000 | 735.72 |
993168000000 | 731.42 |
993427200000 | 733.3 |
993513600000 | 715.05 |
993600000000 | 715.69 |
993686400000 | 756.99 |
993772800000 | 766.49 |
994032000000 | 795.35 |
994118400000 | 783.97 |
994204800000 | 769.4 |
994291200000 | 762.81 |
994377600000 | 740.04 |
994636800000 | 740.89 |
994723200000 | 741.39 |
994809600000 | 719.6 |
994896000000 | 736.9 |
994982400000 | 746.61 |
995241600000 | 738.01 |
995328000000 | 723.2 |
995414400000 | 714.11 |
995500800000 | 726.71 |
995587200000 | 714.5 |
995846400000 | 720.7 |
995932800000 | 708.79 |
996019200000 | 693.16 |
996105600000 | 697.81 |
996192000000 | 720.87 |
996451200000 | 738.46 |
996537600000 | 738.48 |
996624000000 | 732.56 |
996710400000 | 739.04 |
996796800000 | 733.71 |
997056000000 | 731.45 |
997142400000 | 723.15 |
997228800000 | 691.29 |
997315200000 | 669.81 |
997401600000 | 656.4 |
997660800000 | 655.31 |
997747200000 | 669.3 |
997833600000 | 657.88 |
997920000000 | 632.75 |
998006400000 | 617.97 |
998265600000 | 619.46 |
998352000000 | 625.97 |
998438400000 | 614.53 |
998524800000 | 612.66 |
998611200000 | 636.72 |
998870400000 | 636.46 |
998956800000 | 627.38 |
999043200000 | 629.92 |
999129600000 | 610.36 |
999216000000 | 607.83 |
999475200000 | 593.38 |
999561600000 | 609.81 |
999648000000 | 585.88 |
999734400000 | 560.31 |
999820800000 | 542.67 |
1000080000000 | 547.81 |
1000166400000 | 505.56 |
1000252800000 | 535.78 |
1000339200000 | 543.18 |
1000425600000 | 509.79 |
1000684800000 | 534.66 |
1000771200000 | 547.08 |
1000857600000 | 542.04 |
1000944000000 | 538.77 |
1001030400000 | 536.7 |
1001289600000 | 562.93 |
1001376000000 | 560.14 |
1001462400000 | 566.17 |
1001548800000 | 560.6 |
1001635200000 | 577.82 |
1001894400000 | 566.77 |
1001980800000 | 569.64 |
1002067200000 | 576.09 |
1002153600000 | 598.82 |
1002240000000 | 592.43 |
1002499200000 | 601.77 |
1002585600000 | 600.88 |
1002672000000 | 619.04 |
1002758400000 | 609 |
1002844800000 | 598.2 |
1003104000000 | 593.92 |
1003190400000 | 608.88 |
1003276800000 | 633.92 |
1003363200000 | 622.56 |
1003449600000 | 612.21 |
1003708800000 | 625.65 |
1003795200000 | 655.65 |
1003881600000 | 664.61 |
1003968000000 | 640.79 |
1004054400000 | 659.27 |
1004313600000 | 642.41 |
1004400000000 | 616.19 |
1004486400000 | 629.37 |
1004572800000 | 627.48 |
1004659200000 | 624.89 |
1004918400000 | 647.38 |
1005004800000 | 650.25 |
1005091200000 | 664.91 |
1005177600000 | 686.23 |
1005264000000 | 672.38 |
1005523200000 | 654.11 |
1005609600000 | 683.6 |
1005696000000 | 698.95 |
1005782400000 | 716.92 |
1005868800000 | 717.67 |
1006128000000 | 731.48 |
1006214400000 | 708.52 |
1006300800000 | 694.4 |
1006387200000 | 702.25 |
1006473600000 | 699.07 |
1006732800000 | 697.82 |
1006819200000 | 684.8 |
1006905600000 | 672.81 |
1006992000000 | 674.32 |
1007078400000 | 679.96 |
1007337600000 | 671.63 |
1007424000000 | 684.23 |
1007510400000 | 718.14 |
1007596800000 | 721.53 |
1007683200000 | 717.69 |
1007942400000 | 700.09 |
1008028800000 | 705.17 |
1008115200000 | 694.71 |
1008201600000 | 674.62 |
1008288000000 | 668.35 |
1008547200000 | 689.02 |
1008633600000 | 687.69 |
1008720000000 | 676.91 |
1008806400000 | 667.35 |
1008892800000 | 676.44 |
1009152000000 | 678.43 |
1009411200000 | 689.66 |
1009497600000 | 687.05 |
1009929600000 | 679.22 |
1010016000000 | 704.47 |
1010102400000 | 712.1 |
1010361600000 | 694.57 |
1010448000000 | 690.75 |
1010534400000 | 676.74 |
1010620800000 | 662.21 |
1010707200000 | 666.3 |
1010966400000 | 643.13 |
1011052800000 | 649.12 |
1011139200000 | 637.57 |
1011225600000 | 649.66 |
1011312000000 | 646.78 |
1011571200000 | 638.49 |
1011657600000 | 638.11 |
1011744000000 | 638.68 |
1011830400000 | 646.04 |
1011916800000 | 640 |
1012176000000 | 639.96 |
1012262400000 | 620.79 |
1012348800000 | 609.82 |
1012435200000 | 618.12 |
1012521600000 | 619.71 |
1012780800000 | 601.35 |
1012867200000 | 589.25 |
1012953600000 | 570.1 |
1013040000000 | 584.38 |
1013126400000 | 583.83 |
1013385600000 | 593.41 |
1013472000000 | 581.15 |
1013558400000 | 581.13 |
1013644800000 | 585.94 |
1013731200000 | 573.97 |
1013990400000 | 567.93 |
1014076800000 | 552.73 |
1014163200000 | 553.13 |
1014249600000 | 565.96 |
1014336000000 | 557.7 |
1014595200000 | 565.1 |
1014681600000 | 573.1 |
1014768000000 | 593.57 |
1014854400000 | 588.66 |
1014940800000 | 597.89 |
1015200000000 | 612.43 |
1015286400000 | 605.59 |
1015372800000 | 613.74 |
1015459200000 | 620.08 |
1015545600000 | 621.61 |
1015804800000 | 606.99 |
1015891200000 | 595.53 |
1015977600000 | 596.17 |
1016064000000 | 598.39 |
1016150400000 | 603.34 |
1016409600000 | 602.43 |
1016496000000 | 601.27 |
1016582400000 | 600.93 |
1016668800000 | 608.08 |
1016755200000 | 611.98 |
1017014400000 | 605.78 |
1017100800000 | 607.47 |
1017187200000 | 605.54 |
1017273600000 | 607.09 |
1017705600000 | 593.42 |
1017792000000 | 595 |
1017878400000 | 593.01 |
1017964800000 | 592.03 |
1018224000000 | 578.27 |
1018310400000 | 573.74 |
1018396800000 | 575.8 |
1018483200000 | 550.96 |
1018569600000 | 550.89 |
1018828800000 | 558.85 |
1018915200000 | 584.71 |
1019001600000 | 587.61 |
1019088000000 | 579.27 |
1019174400000 | 577.81 |
1019433600000 | 564.25 |
1019520000000 | 557.08 |
1019606400000 | 548.61 |
1019692800000 | 542.5 |
1019779200000 | 532.91 |
1020038400000 | 534.82 |
1020124800000 | 528.05 |
1020297600000 | 505.11 |
1020384000000 | 481.98 |
1020643200000 | 482.43 |
1020729600000 | 478.95 |
1020816000000 | 506.49 |
1020902400000 | 506.27 |
1020988800000 | 487.04 |
1021248000000 | 492.71 |
1021334400000 | 506.54 |
1021420800000 | 517.73 |
1021507200000 | 519.95 |
1021593600000 | 514.22 |
1021852800000 | 511.18 |
1021939200000 | 508.5 |
1022025600000 | 497.84 |
1022112000000 | 500.85 |
1022198400000 | 504.05 |
1022457600000 | 502.31 |
1022544000000 | 501.63 |
1022630400000 | 497.72 |
1022716800000 | 484.07 |
1022803200000 | 491.08 |
1023062400000 | 484.74 |
1023148800000 | 472.39 |
1023235200000 | 465.18 |
1023321600000 | 455.79 |
1023408000000 | 448.24 |
1023667200000 | 451.33 |
1023753600000 | 466.15 |
1023840000000 | 452.98 |
1023926400000 | 443.46 |
1024012800000 | 430.35 |
1024272000000 | 448.19 |
1024358400000 | 443.81 |
1024444800000 | 432.72 |
1024531200000 | 415.75 |
1024617600000 | 411 |
1024876800000 | 396.03 |
1024963200000 | 407.44 |
1025049600000 | 395.94 |
1025136000000 | 401.48 |
1025222400000 | 414.5 |
1025481600000 | 424.63 |
1025568000000 | 406.91 |
1025654400000 | 392.51 |
1025740800000 | 407.85 |
1025827200000 | 441.24 |
1026086400000 | 442.34 |
1026172800000 | 437.03 |
1026259200000 | 429.56 |
1026345600000 | 421.98 |
1026432000000 | 438.14 |
1026691200000 | 410.71 |
1026777600000 | 429.05 |
1026864000000 | 452.31 |
1026950400000 | 462.84 |
1027036800000 | 441.56 |
1027296000000 | 429.78 |
1027382400000 | 418.26 |
1027468800000 | 417.45 |
1027555200000 | 439.62 |
1027641600000 | 441.93 |
1027900800000 | 458.79 |
1027987200000 | 449.96 |
1028073600000 | 443.46 |
1028160000000 | 425.2 |
1028246400000 | 424.47 |
1028505600000 | 411.18 |
1028592000000 | 429.63 |
1028678400000 | 421.23 |
1028764800000 | 441.69 |
1028851200000 | 444.72 |
1029110400000 | 430.72 |
1029196800000 | 433.11 |
1029283200000 | 420.78 |
1029369600000 | 432.17 |
1029456000000 | 445.76 |
1029715200000 | 467.67 |
1029801600000 | 467.51 |
1029888000000 | 468.05 |
1029974400000 | 481.59 |
1030060800000 | 472.63 |
1030320000000 | 468.89 |
1030406400000 | 476.6 |
1030492800000 | 456.81 |
1030579200000 | 455.9 |
1030665600000 | 454.45 |
1030924800000 | 440.11 |
1031011200000 | 420.46 |
1031097600000 | 424.4 |
1031184000000 | 417.83 |
1031270400000 | 434 |
1031529600000 | 421.24 |
1031616000000 | 433.2 |
1031702400000 | 444.26 |
1031788800000 | 428 |
1031875200000 | 420.54 |
1032134400000 | 419.57 |
1032220800000 | 416.47 |
1032307200000 | 402.11 |
1032393600000 | 394.68 |
1032480000000 | 398.13 |
1032739200000 | 381.27 |
1032825600000 | 372.6 |
1032912000000 | 376.57 |
1032998400000 | 391.43 |
1033084800000 | 389.99 |
1033344000000 | 365.04 |
1033430400000 | 373.64 |
1033516800000 | 393.04 |
1033603200000 | 394.12 |
1033689600000 | 389.81 |
1033948800000 | 382.47 |
1034035200000 | 383.4 |
1034121600000 | 384.91 |
1034208000000 | 398.22 |
1034294400000 | 416.22 |
1034553600000 | 405.61 |
1034640000000 | 429.11 |
1034726400000 | 419.53 |
1034812800000 | 431.09 |
1034899200000 | 428.73 |
1035158400000 | 431.63 |
1035244800000 | 431.88 |
1035331200000 | 427.78 |
1035417600000 | 446.3 |
1035504000000 | 447.81 |
1035763200000 | 462.53 |
1035849600000 | 439.94 |
1035936000000 | 453.64 |
1036022400000 | 450.89 |
1036108800000 | 442.89 |
1036368000000 | 468.52 |
1036454400000 | 469.31 |
1036540800000 | 458.84 |
1036627200000 | 452.93 |
1036713600000 | 443.98 |
1036972800000 | 438.53 |
1037059200000 | 463.01 |
1037145600000 | 459.82 |
1037232000000 | 474.74 |
1037318400000 | 474.07 |
1037577600000 | 483.86 |
1037664000000 | 480.18 |
1037750400000 | 483.76 |
1037836800000 | 499.8 |
1037923200000 | 501.72 |
1038182400000 | 496.91 |
1038268800000 | 476.46 |
1038355200000 | 493.49 |
1038441600000 | 503.33 |
1038528000000 | 498.06 |
1038787200000 | 503.26 |
1038873600000 | 490.68 |
1038960000000 | 488.63 |
1039046400000 | 484.62 |
1039132800000 | 482.71 |
1039392000000 | 464.08 |
1039478400000 | 467.08 |
1039564800000 | 473.11 |
1039651200000 | 463.67 |
1039737600000 | 457.29 |
1039996800000 | 471.02 |
1040083200000 | 463.41 |
1040169600000 | 451.04 |
1040256000000 | 453.92 |
1040342400000 | 463.92 |
1040601600000 | 461.22 |
1040947200000 | 443.25 |
1041206400000 | 444.05 |
1041465600000 | 465.88 |
1041552000000 | 469.81 |
1041811200000 | 478.04 |
1041897600000 | 480.15 |
1041984000000 | 478.02 |
1042070400000 | 483.28 |
1042156800000 | 486.77 |
1042416000000 | 496.22 |
1042502400000 | 502.12 |
1042588800000 | 494.03 |
1042675200000 | 499 |
1042761600000 | 481.87 |
1043020800000 | 476.1 |
1043107200000 | 477.41 |
1043193600000 | 474.33 |
1043280000000 | 469.72 |
1043366400000 | 467.47 |
1043625600000 | 452.8 |
1043712000000 | 451.34 |
1043798400000 | 445.21 |
1043884800000 | 449.7 |
1043971200000 | 448.5 |
1044230400000 | 454.14 |
1044316800000 | 437.3 |
1044403200000 | 453.28 |
1044489600000 | 444.78 |
1044576000000 | 442.14 |
1044835200000 | 441.77 |
1044921600000 | 455.61 |
1045008000000 | 455.06 |
1045094400000 | 448.88 |
1045180800000 | 455.69 |
1045440000000 | 460.34 |
1045526400000 | 462.37 |
1045612800000 | 443.89 |
1045699200000 | 438.05 |
1045785600000 | 440.26 |
1046044800000 | 433.54 |
1046131200000 | 415.07 |
1046217600000 | 417.92 |
1046304000000 | 421.46 |
1046390400000 | 429.44 |
1046649600000 | 425.26 |
1046736000000 | 414.17 |
1046822400000 | 413.54 |
1046908800000 | 407.95 |
1046995200000 | 403.46 |
1047254400000 | 387.71 |
1047340800000 | 393.99 |
1047427200000 | 380.35 |
1047513600000 | 408.55 |
1047600000000 | 425.37 |
1047859200000 | 438.69 |
1047945600000 | 436.95 |
1048032000000 | 442.87 |
1048118400000 | 441.3 |
1048204800000 | 449.5 |
1048464000000 | 432.8 |
1048550400000 | 437.27 |
1048636800000 | 437.14 |
1048723200000 | 431.84 |
1048809600000 | 432.6 |
1049068800000 | 419.63 |
1049155200000 | 426.61 |
1049241600000 | 444.54 |
1049328000000 | 445.22 |
1049414400000 | 451.99 |
1049673600000 | 468.71 |
1049760000000 | 462.93 |
1049846400000 | 462.03 |
1049932800000 | 456.19 |
1050019200000 | 459.58 |
1050278400000 | 464.72 |
1050364800000 | 472.9 |
1050451200000 | 467.44 |
1050537600000 | 470.15 |
1050969600000 | 474.72 |
1051056000000 | 481.48 |
1051142400000 | 477.04 |
1051228800000 | 473.79 |
1051488000000 | 483.82 |
1051574400000 | 476.92 |
1051660800000 | 470.22 |
1051747200000 | 466.11 |
1051833600000 | 465.59 |
1052092800000 | 466.04 |
1052179200000 | 474.14 |
1052265600000 | 459.65 |
1052352000000 | 450.92 |
1052438400000 | 459 |
1052697600000 | 458.3 |
1052784000000 | 461.91 |
1052870400000 | 461.9 |
1052956800000 | 471.54 |
1053043200000 | 469.91 |
1053302400000 | 454.24 |
1053388800000 | 458.08 |
1053475200000 | 457.13 |
1053561600000 | 462.74 |
1053648000000 | 464.97 |
1053907200000 | 465.14 |
1053993600000 | 467.95 |
1054080000000 | 478.85 |
1054166400000 | 482.83 |
1054252800000 | 486.26 |
1054512000000 | 493.06 |
1054598400000 | 487.74 |
1054684800000 | 490.38 |
1054771200000 | 483.36 |
1054857600000 | 485.87 |
1055116800000 | 480.74 |
1055203200000 | 480.79 |
1055289600000 | 482.5 |
1055376000000 | 485.83 |
1055462400000 | 478.41 |
1055721600000 | 485.91 |
1055808000000 | 490.41 |
1055894400000 | 495.41 |
1055980800000 | 488.9 |
1056067200000 | 493.93 |
1056326400000 | 488.6 |
1056412800000 | 490.37 |
1056499200000 | 494.27 |
1056585600000 | 497.2 |
1056672000000 | 500.2 |
1056931200000 | 492.42 |
1057017600000 | 483.89 |
1057104000000 | 491.32 |
1057190400000 | 492.02 |
1057276800000 | 489.18 |
1057536000000 | 492.89 |
1057622400000 | 488.11 |
1057708800000 | 486.42 |
1057795200000 | 480.89 |
1057881600000 | 486.01 |
1058140800000 | 492.68 |
1058227200000 | 490.6 |
1058313600000 | 486.58 |
1058400000000 | 482.85 |
1058486400000 | 481.16 |
1058745600000 | 474.87 |
1058832000000 | 477.7 |
1058918400000 | 474.56 |
1059004800000 | 485.45 |
1059091200000 | 482.93 |
1059350400000 | 486.93 |
1059436800000 | 485.96 |
1059523200000 | 489.78 |
1059609600000 | 495.13 |
1059696000000 | 488.33 |
1059955200000 | 484.48 |
1060041600000 | 490.32 |
1060128000000 | 486.97 |
1060214400000 | 487.43 |
1060300800000 | 491.41 |
1060560000000 | 492.13 |
1060646400000 | 494.18 |
1060732800000 | 494.45 |
1060819200000 | 505.04 |
1060905600000 | 506.32 |
1061164800000 | 512.2 |
1061251200000 | 509.76 |
1061337600000 | 507.34 |
1061424000000 | 506.74 |
1061510400000 | 504.11 |
1061769600000 | 499.58 |
1061856000000 | 494.96 |
1061942400000 | 497.13 |
1062028800000 | 497.72 |
1062115200000 | 490.85 |
1062374400000 | 495.68 |
1062460800000 | 496.79 |
1062547200000 | 501.17 |
1062633600000 | 500.77 |
1062720000000 | 499.11 |
1062979200000 | 503.27 |
1063065600000 | 501.37 |
1063152000000 | 500.82 |
1063238400000 | 502.65 |
1063324800000 | 500.08 |
1063584000000 | 503.5 |
1063670400000 | 507.22 |
1063756800000 | 507.65 |
1063843200000 | 513.89 |
1063929600000 | 507.2 |
1064188800000 | 498.41 |
1064275200000 | 501.46 |
1064361600000 | 500.99 |
1064448000000 | 496.86 |
1064534400000 | 494.34 |
1064793600000 | 491.24 |
1064880000000 | 482.35 |
1064966400000 | 490.22 |
1065052800000 | 488.37 |
1065139200000 | 500.5 |
1065398400000 | 497.14 |
1065484800000 | 497.34 |
1065571200000 | 498.93 |
1065657600000 | 507.62 |
1065744000000 | 502.26 |
1066003200000 | 506.37 |
1066089600000 | 505.34 |
1066176000000 | 508.4 |
1066262400000 | 509.68 |
1066348800000 | 506.88 |
1066608000000 | 505.96 |
1066694400000 | 508 |
1066780800000 | 502.3 |
1066867200000 | 500.9 |
1066953600000 | 498.14 |
1067212800000 | 503.19 |
1067299200000 | 512.81 |
1067385600000 | 512.57 |
1067472000000 | 514.65 |
1067558400000 | 514.51 |
1067817600000 | 519.88 |
1067904000000 | 514.98 |
1067990400000 | 514.87 |
1068076800000 | 517.54 |
1068163200000 | 521.64 |
1068422400000 | 517.22 |
1068508800000 | 514.64 |
1068595200000 | 520.77 |
1068681600000 | 518.49 |
1068768000000 | 518.51 |
1069027200000 | 509.5 |
1069113600000 | 516.66 |
1069200000000 | 515.62 |
1069286400000 | 514.63 |
1069372800000 | 516.44 |
1069632000000 | 530.53 |
1069718400000 | 530.59 |
1069804800000 | 526.41 |
1069891200000 | 530.34 |
1069977600000 | 529.74 |
1070236800000 | 540.49 |
1070323200000 | 538.22 |
1070409600000 | 538.15 |
1070496000000 | 536.44 |
1070582400000 | 532.78 |
1070841600000 | 530.77 |
1070928000000 | 539.5 |
1071014400000 | 534.86 |
1071100800000 | 540.49 |
1071187200000 | 540.77 |
1071446400000 | 539.25 |
1071532800000 | 536.6 |
1071619200000 | 537.86 |
1071705600000 | 543.18 |
1071792000000 | 545.07 |
1072051200000 | 543.21 |
1072137600000 | 547.62 |
1072224000000 | 548.8 |
1072656000000 | 549.76 |
1072742400000 | 547.21 |
1072828800000 | 548.88 |
1073001600000 | 560.14 |
1073260800000 | 569.65 |
1073347200000 | 572.89 |
1073433600000 | 574.01 |
1073520000000 | 583.51 |
1073606400000 | 579.5 |
1073865600000 | 579.13 |
1073952000000 | 582.7 |
1074038400000 | 589.93 |
1074124800000 | 586.38 |
1074211200000 | 584.56 |
1074470400000 | 588.05 |
1074556800000 | 588.41 |
1074643200000 | 589.37 |
1074729600000 | 591.82 |
1074816000000 | 593.57 |
1075075200000 | 589.27 |
1075161600000 | 594.35 |
1075248000000 | 593.74 |
1075334400000 | 584.65 |
1075420800000 | 578.58 |
1075680000000 | 580.81 |
1075766400000 | 580.01 |
1075852800000 | 572.01 |
1075939200000 | 572.96 |
1076025600000 | 576.23 |
1076284800000 | 584.72 |
1076371200000 | 583.44 |
1076457600000 | 583.16 |
1076544000000 | 585.92 |
1076630400000 | 582.59 |
1076889600000 | 580.4 |
1076976000000 | 594.46 |
1077062400000 | 593.25 |
1077148800000 | 600.46 |
1077235200000 | 594.03 |
1077494400000 | 593.18 |
1077580800000 | 588.74 |
1077667200000 | 591.09 |
1077753600000 | 587.65 |
1077840000000 | 584.33 |
1078099200000 | 594.15 |
1078185600000 | 596.41 |
1078272000000 | 591.74 |
1078358400000 | 593.74 |
1078444800000 | 593.03 |
1078704000000 | 594.85 |
1078790400000 | 590.41 |
1078876800000 | 584.75 |
1078963200000 | 570.24 |
1079049600000 | 570.72 |
1079308800000 | 555.2 |
1079395200000 | 559.43 |
1079481600000 | 571.44 |
1079568000000 | 560.48 |
1079654400000 | 563.23 |
1079913600000 | 551.23 |
1080000000000 | 552.78 |
1080086400000 | 549.7 |
1080172800000 | 562.91 |
1080259200000 | 562.47 |
1080518400000 | 569.46 |
1080604800000 | 564.82 |
1080691200000 | 562.62 |
1080777600000 | 569.05 |
1080864000000 | 579.27 |
1081123200000 | 579.91 |
1081209600000 | 577.24 |
1081296000000 | 574.79 |
1081382400000 | 577.95 |
1081814400000 | 582.84 |
1081900800000 | 575.02 |
1081987200000 | 572.87 |
1082073600000 | 578.15 |
1082332800000 | 582.15 |
1082419200000 | 585.75 |
1082505600000 | 577.69 |
1082592000000 | 578.3 |
1082678400000 | 579.48 |
1082937600000 | 581.48 |
1083024000000 | 585.56 |
1083110400000 | 580.08 |
1083196800000 | 573.4 |
1083283200000 | 567.9 |
1083542400000 | 569.83 |
1083628800000 | 571.33 |
1083715200000 | 576.57 |
1083801600000 | 566.56 |
1083888000000 | 563.98 |
1084147200000 | 547.7 |
1084233600000 | 553.08 |
1084320000000 | 544.85 |
1084406400000 | 547.26 |
1084492800000 | 541.71 |
1084752000000 | 537.24 |
1084838400000 | 542.43 |
1084924800000 | 555.16 |
1085011200000 | 551.88 |
1085097600000 | 551.77 |
1085356800000 | 555.08 |
1085443200000 | 544.31 |
1085529600000 | 547.58 |
1085616000000 | 554.07 |
1085702400000 | 553.29 |
1085961600000 | 553.35 |
1086048000000 | 545.84 |
1086134400000 | 550.1 |
1086220800000 | 552.27 |
1086307200000 | 557.39 |
1086566400000 | 562.34 |
1086652800000 | 563.4 |
1086739200000 | 565.01 |
1086825600000 | 566.98 |
1086912000000 | 566.67 |
1087171200000 | 558.98 |
1087257600000 | 562.72 |
1087344000000 | 566.49 |
1087430400000 | 566.23 |
1087516800000 | 565.64 |
1087776000000 | 564.42 |
1087862400000 | 556.73 |
1087948800000 | 556.11 |
1088035200000 | 559.09 |
1088121600000 | 560.81 |
1088380800000 | 567.97 |
1088467200000 | 565.76 |
1088553600000 | 562.88 |
1088640000000 | 559.53 |
1088726400000 | 556.05 |
1088985600000 | 557.95 |
1089072000000 | 554.76 |
1089158400000 | 556.58 |
1089244800000 | 557.41 |
1089331200000 | 555.09 |
1089590400000 | 553.29 |
1089676800000 | 553.41 |
1089763200000 | 553.39 |
1089849600000 | 550.58 |
1089936000000 | 549.32 |
1090195200000 | 544.6 |
1090281600000 | 544.84 |
1090368000000 | 548.03 |
1090454400000 | 540.32 |
1090540800000 | 540.96 |
1090800000000 | 533.34 |
1090886400000 | 540.15 |
1090972800000 | 543.87 |
1091059200000 | 550.05 |
1091145600000 | 550.74 |
1091404800000 | 547.73 |
1091491200000 | 548.07 |
1091577600000 | 543.83 |
1091664000000 | 545.23 |
1091750400000 | 532.9 |
1092009600000 | 528.28 |
1092096000000 | 531.57 |
1092182400000 | 528.34 |
1092268800000 | 527.31 |
1092355200000 | 529.48 |
1092614400000 | 536.67 |
1092700800000 | 540.24 |
1092787200000 | 544.02 |
1092873600000 | 544.21 |
1092960000000 | 540.7 |
1093219200000 | 550.4 |
1093305600000 | 551.37 |
1093392000000 | 553.61 |
1093478400000 | 558.13 |
1093564800000 | 561.06 |
1093824000000 | 558.84 |
1093910400000 | 550.41 |
1093996800000 | 549.85 |
1094083200000 | 552.3 |
1094169600000 | 555.17 |
1094428800000 | 557.76 |
1094515200000 | 561.23 |
1094601600000 | 561.98 |
1094688000000 | 559.14 |
1094774400000 | 561.49 |
1095033600000 | 566.93 |
1095120000000 | 561.72 |
1095206400000 | 558.92 |
1095292800000 | 561.85 |
1095379200000 | 562.85 |
1095638400000 | 559.58 |
1095724800000 | 561.25 |
1095811200000 | 560.09 |
1095897600000 | 559.46 |
1095984000000 | 559.25 |
1096243200000 | 554.83 |
1096329600000 | 557.41 |
1096416000000 | 562.1 |
1096502400000 | 561.3 |
1096588800000 | 578.64 |
1096848000000 | 584.18 |
1096934400000 | 583.78 |
1097020800000 | 584.08 |
1097107200000 | 585.71 |
1097193600000 | 581.65 |
1097452800000 | 578.3 |
1097539200000 | 574.85 |
1097625600000 | 577.62 |
1097712000000 | 572.64 |
1097798400000 | 575.24 |
1098057600000 | 575.5 |
1098144000000 | 584.2 |
1098230400000 | 578.16 |
1098316800000 | 581.81 |
1098403200000 | 582.37 |
1098662400000 | 572.37 |
1098748800000 | 572.58 |
1098835200000 | 582.04 |
1098921600000 | 588.3 |
1099008000000 | 588.15 |
1099267200000 | 590.77 |
1099353600000 | 596.94 |
1099440000000 | 597.79 |
1099526400000 | 595.72 |
1099612800000 | 599.39 |
1099872000000 | 596.56 |
1099958400000 | 595.05 |
1100044800000 | 592.43 |
1100131200000 | 604.9 |
1100217600000 | 608.73 |
1100476800000 | 608.44 |
1100563200000 | 603.91 |
1100649600000 | 613.86 |
1100736000000 | 619.35 |
1100822400000 | 613.62 |
1101081600000 | 611.65 |
1101168000000 | 612.09 |
1101254400000 | 615.12 |
1101340800000 | 618.72 |
1101427200000 | 617.48 |
1101686400000 | 619.11 |
1101772800000 | 619.47 |
1101859200000 | 632.52 |
1101945600000 | 637.32 |
1102032000000 | 636.68 |
1102291200000 | 635.24 |
1102377600000 | 641 |
1102464000000 | 642.29 |
1102550400000 | 632.31 |
1102636800000 | 634.46 |
1102896000000 | 640.95 |
1102982400000 | 638.61 |
1103068800000 | 637.23 |
1103155200000 | 638.17 |
1103241600000 | 632.72 |
1103500800000 | 631.81 |
1103587200000 | 630.6 |
1103673600000 | 636.08 |
1103760000000 | 637.93 |
1103846400000 | 637.61 |
1104105600000 | 636.99 |
1104192000000 | 638.34 |
1104278400000 | 638.61 |
1104364800000 | 638.39 |
1104451200000 | 638.55 |
1104710400000 | 642.82 |
1104796800000 | 647.47 |
1104883200000 | 643.67 |
1104969600000 | 645.79 |
1105056000000 | 651.49 |
1105315200000 | 647.06 |
1105401600000 | 641.59 |
1105488000000 | 638.07 |
1105574400000 | 640.51 |
1105660800000 | 639.97 |
1105920000000 | 640.54 |
1106006400000 | 640.15 |
1106092800000 | 640.36 |
1106179200000 | 637.18 |
1106265600000 | 637.67 |
1106524800000 | 632.94 |
1106611200000 | 638.29 |
1106697600000 | 641.25 |
1106784000000 | 641.13 |
1106870400000 | 637.27 |
1107129600000 | 642.98 |
1107216000000 | 644.53 |
1107302400000 | 642.69 |
1107388800000 | 642.5 |
1107475200000 | 648.16 |
1107734400000 | 653.55 |
1107820800000 | 654.55 |
1107907200000 | 652.87 |
1107993600000 | 649.02 |
1108080000000 | 653.64 |
1108339200000 | 655.16 |
1108425600000 | 658.01 |
1108512000000 | 655.13 |
1108598400000 | 651.99 |
1108684800000 | 648.42 |
1108944000000 | 644.07 |
1109030400000 | 633.39 |
1109116800000 | 634.36 |
1109203200000 | 634.33 |
1109289600000 | 640.51 |
1109548800000 | 634.26 |
1109635200000 | 639.2 |
1109721600000 | 641.31 |
1109808000000 | 637.53 |
1109894400000 | 640.83 |
1110153600000 | 641.89 |
1110240000000 | 638.99 |
1110326400000 | 635.24 |
1110412800000 | 626.19 |
1110499200000 | 625.92 |
1110758400000 | 623.76 |
1110844800000 | 627.14 |
1110931200000 | 618.72 |
1111017600000 | 620.87 |
1111104000000 | 620.95 |
1111363200000 | 620.55 |
1111449600000 | 621.94 |
1111536000000 | 621.77 |
1111622400000 | 629.53 |
1112054400000 | 631.43 |
1112140800000 | 630.01 |
1112227200000 | 628.92 |
1112313600000 | 631.59 |
1112572800000 | 628.34 |
1112659200000 | 631.01 |
1112745600000 | 630.63 |
1112832000000 | 632.82 |
1112918400000 | 634.16 |
1113177600000 | 633.19 |
1113264000000 | 630.12 |
1113350400000 | 633.21 |
1113436800000 | 633.72 |
1113523200000 | 621.87 |
1113782400000 | 614.24 |
1113868800000 | 615.25 |
1113955200000 | 611.37 |
1114041600000 | 614.55 |
1114128000000 | 618.97 |
1114387200000 | 619.71 |
1114473600000 | 614.9 |
1114560000000 | 606.38 |
1114646400000 | 606.68 |
1114732800000 | 610.42 |
1114992000000 | 613.14 |
1115078400000 | 615.08 |
1115164800000 | 617.56 |
1115251200000 | 619.87 |
1115337600000 | 622.37 |
1115596800000 | 618.57 |
1115683200000 | 613.62 |
1115769600000 | 611.54 |
1115856000000 | 616.48 |
1115942400000 | 618.65 |
1116201600000 | 617.18 |
1116288000000 | 615.9 |
1116374400000 | 620.58 |
1116460800000 | 627.39 |
1116547200000 | 634.93 |
1116806400000 | 641.64 |
1116892800000 | 632.18 |
1116979200000 | 628.48 |
1117065600000 | 631.09 |
1117152000000 | 627.96 |
1117411200000 | 631.26 |
1117497600000 | 630.04 |
1117584000000 | 634.44 |
1117670400000 | 630.34 |
1117756800000 | 630 |
1118016000000 | 623.6 |
1118102400000 | 632.84 |
1118188800000 | 630.45 |
1118275200000 | 628.7 |
1118361600000 | 631.63 |
1118620800000 | 632.03 |
1118707200000 | 634.86 |
1118793600000 | 633.97 |
1118880000000 | 637.07 |
1118966400000 | 636.76 |
1119225600000 | 635.96 |
1119312000000 | 638.38 |
1119398400000 | 637 |
1119484800000 | 638.16 |
1119571200000 | 633.13 |
1119830400000 | 625.86 |
1119916800000 | 632.29 |
1120003200000 | 643.81 |
1120089600000 | 646.15 |
1120176000000 | 647.88 |
1120435200000 | 647.74 |
1120521600000 | 643.76 |
1120608000000 | 645.25 |
1120694400000 | 634.68 |
1120780800000 | 643.62 |
1121040000000 | 651.2 |
1121126400000 | 653.24 |
1121212800000 | 653.76 |
1121299200000 | 655.67 |
1121385600000 | 654.15 |
1121644800000 | 651.47 |
1121731200000 | 653.8 |
1121817600000 | 652.48 |
1121904000000 | 650.57 |
1121990400000 | 653.14 |
1122249600000 | 656.75 |
1122336000000 | 666 |
1122422400000 | 667.37 |
1122508800000 | 671.58 |
1122595200000 | 670.71 |
1122854400000 | 669.91 |
1122940800000 | 676.3 |
1123027200000 | 673.39 |
1123113600000 | 665.87 |
1123200000000 | 661.91 |
1123459200000 | 664.65 |
1123545600000 | 670.23 |
1123632000000 | 674.46 |
1123718400000 | 672.68 |
1123804800000 | 672.94 |
1124064000000 | 675.09 |
1124150400000 | 670.46 |
1124236800000 | 675.97 |
1124323200000 | 675.2 |
1124409600000 | 684.05 |
1124668800000 | 684.89 |
1124755200000 | 681.56 |
1124841600000 | 675.92 |
1124928000000 | 667.78 |
1125014400000 | 662.44 |
1125273600000 | 666.28 |
1125360000000 | 665.8 |
1125446400000 | 669.46 |
1125532800000 | 671.3 |
1125619200000 | 666.71 |
1125878400000 | 672.07 |
1125964800000 | 676.15 |
1126051200000 | 673.15 |
1126137600000 | 673.85 |
1126224000000 | 673.44 |
1126483200000 | 673.49 |
1126569600000 | 669.7 |
1126656000000 | 675.55 |
1126742400000 | 675.6 |
1126828800000 | 679.11 |
1127088000000 | 675.41 |
1127174400000 | 675.88 |
1127260800000 | 667.91 |
1127347200000 | 663.93 |
1127433600000 | 669.23 |
1127692800000 | 672.6 |
1127779200000 | 668.32 |
1127865600000 | 673.79 |
1127952000000 | 669.35 |
1128038400000 | 671.1 |
1128297600000 | 674.44 |
1128384000000 | 677.34 |
1128470400000 | 677.76 |
1128556800000 | 679.4 |
1128643200000 | 672.99 |
1128902400000 | 673.12 |
1128988800000 | 674.17 |
1129075200000 | 668.75 |
1129161600000 | 662.06 |
1129248000000 | 667.66 |
1129507200000 | 664.07 |
1129593600000 | 660.97 |
1129680000000 | 650.54 |
1129766400000 | 651.5 |
1129852800000 | 650.98 |
1130112000000 | 654.93 |
1130198400000 | 655.66 |
1130284800000 | 656.41 |
1130371200000 | 642.65 |
1130457600000 | 646.95 |
1130716800000 | 666.97 |
1130803200000 | 663.47 |
1130889600000 | 663.42 |
1130976000000 | 667.3 |
1131062400000 | 664.96 |
1131321600000 | 666.45 |
1131408000000 | 669.6 |
1131494400000 | 666.22 |
1131580800000 | 662.46 |
1131667200000 | 663.3 |
1131926400000 | 661.14 |
1132012800000 | 638.7 |
1132099200000 | 634.59 |
1132185600000 | 634.66 |
1132272000000 | 637.31 |
1132531200000 | 635.81 |
1132617600000 | 634.28 |
1132704000000 | 644.27 |
1132790400000 | 645.3 |
1132876800000 | 646.75 |
1133136000000 | 638.99 |
1133222400000 | 643.52 |
1133308800000 | 641.39 |
1133395200000 | 647.78 |
1133481600000 | 644.76 |
1133740800000 | 642.09 |
1133827200000 | 646.28 |
1133913600000 | 651.6 |
1134000000000 | 650.34 |
1134086400000 | 651.24 |
1134345600000 | 652.43 |
1134432000000 | 648.83 |
1134518400000 | 647.6 |
1134604800000 | 646.93 |
1134691200000 | 644.69 |
1134950400000 | 639.46 |
1135036800000 | 640.69 |
1135123200000 | 642.38 |
1135209600000 | 643.05 |
1135296000000 | 644.54 |
1135641600000 | 646.02 |
1135728000000 | 647.23 |
1135814400000 | 651.51 |
1135900800000 | 648.18 |
1136160000000 | 649.6 |
1136246400000 | 653.12 |
1136332800000 | 660.89 |
1136419200000 | 662.29 |
1136505600000 | 670.59 |
1136764800000 | 668.54 |
1136851200000 | 665.35 |
1136937600000 | 666.61 |
1137024000000 | 653.72 |
1137110400000 | 645.02 |
1137369600000 | 643.11 |
1137456000000 | 634.29 |
1137542400000 | 631.6 |
1137628800000 | 627.13 |
1137715200000 | 618 |
1137974400000 | 622.84 |
1138060800000 | 613.57 |
1138147200000 | 619.7 |
1138233600000 | 625.83 |
1138320000000 | 629.44 |
1138579200000 | 626.22 |
1138665600000 | 619.16 |
1138752000000 | 617.36 |
1138838400000 | 611.46 |
1138924800000 | 613.76 |
1139184000000 | 611.04 |
1139270400000 | 618.4 |
1139356800000 | 623.88 |
1139443200000 | 634.11 |
1139529600000 | 633.8 |
1139788800000 | 634.11 |
1139875200000 | 638.94 |
1139961600000 | 637.04 |
1140048000000 | 643.8 |
1140134400000 | 646.1 |
1140393600000 | 643.53 |
1140480000000 | 639.1 |
1140566400000 | 635.05 |
1140652800000 | 632.06 |
1140739200000 | 633.52 |
1140998400000 | 626.63 |
1141084800000 | 617.72 |
1141171200000 | 627.61 |
1141257600000 | 624 |
1141344000000 | 639.77 |
1141603200000 | 655.86 |
1141689600000 | 653.8 |
1141776000000 | 647.51 |
1141862400000 | 653.92 |
1141948800000 | 656.62 |
1142208000000 | 664.6 |
1142294400000 | 661.82 |
1142380800000 | 656.96 |
1142467200000 | 660.11 |
1142553600000 | 657.26 |
1142812800000 | 656.66 |
1142899200000 | 665 |
1142985600000 | 665.67 |
1143072000000 | 665.05 |
1143158400000 | 664.24 |
1143417600000 | 659.31 |
1143504000000 | 647.74 |
1143590400000 | 650.08 |
1143676800000 | 650.9 |
1143763200000 | 644.62 |
1144022400000 | 647.43 |
1144108800000 | 645.68 |
1144195200000 | 649.3 |
1144281600000 | 650.83 |
1144368000000 | 650.77 |
1144627200000 | 651.98 |
1144713600000 | 641.07 |
1144800000000 | 639.01 |
1144886400000 | 644.42 |
1145318400000 | 642.57 |
1145404800000 | 647.51 |
1145491200000 | 647.77 |
1145577600000 | 647.67 |
1145836800000 | 649.19 |
1145923200000 | 650.72 |
1146009600000 | 653.54 |
1146096000000 | 656.72 |
1146182400000 | 654.5 |
1146441600000 | 655.77 |
1146528000000 | 656.2 |
1146614400000 | 650.91 |
1146700800000 | 653.26 |
1146787200000 | 658.5 |
1147046400000 | 659.75 |
1147132800000 | 669.53 |
1147219200000 | 665.26 |
1147305600000 | 654.53 |
1147392000000 | 640.27 |
1147651200000 | 642.32 |
1147737600000 | 645.39 |
1147824000000 | 629.67 |
1147910400000 | 632.82 |
1147996800000 | 629.74 |
1148256000000 | 617.16 |
1148342400000 | 620.4 |
1148428800000 | 613.21 |
1148515200000 | 620.73 |
1148601600000 | 633.55 |
1148860800000 | 631.93 |
1148947200000 | 626.99 |
1149033600000 | 641.45 |
1149120000000 | 648.67 |
1149206400000 | 653.37 |
1149465600000 | 644.84 |
1149552000000 | 639.71 |
1149638400000 | 653.31 |
1149724800000 | 641.67 |
1149811200000 | 650.79 |
1150070400000 | 645.41 |
1150156800000 | 632.69 |
1150243200000 | 630.86 |
1150329600000 | 634.05 |
1150416000000 | 626.28 |
1150675200000 | 628.38 |
1150761600000 | 627.5 |
1150848000000 | 629 |
1150934400000 | 632.24 |
1151020800000 | 629.82 |
1151280000000 | 628.52 |
1151366400000 | 622.26 |
1151452800000 | 620.19 |
1151539200000 | 629.59 |
1151625600000 | 635.71 |
1151884800000 | 640.21 |
1151971200000 | 644.14 |
1152057600000 | 638.44 |
1152144000000 | 645.86 |
1152230400000 | 641.88 |
1152489600000 | 645.65 |
1152576000000 | 637.78 |
1152662400000 | 636.53 |
1152748800000 | 628 |
1152835200000 | 620.15 |
1153094400000 | 616.97 |
1153180800000 | 615.35 |
1153267200000 | 630.21 |
1153353600000 | 630.39 |
1153440000000 | 623.98 |
1153699200000 | 636.31 |
1153785600000 | 635.2 |
1153872000000 | 633.73 |
1153958400000 | 635.72 |
1154044800000 | 641.46 |
1154304000000 | 636.13 |
1154390400000 | 633.72 |
1154476800000 | 642.15 |
1154563200000 | 639.45 |
1154649600000 | 650.39 |
1154908800000 | 644 |
1154995200000 | 643.61 |
1155081600000 | 648.71 |
1155168000000 | 629.64 |
1155254400000 | 622.22 |
1155513600000 | 626.41 |
1155600000000 | 630.35 |
1155686400000 | 632.18 |
1155772800000 | 633.48 |
1155859200000 | 633.59 |
1156118400000 | 635.14 |
1156204800000 | 639.46 |
1156291200000 | 638.02 |
1156377600000 | 640.47 |
1156464000000 | 641.23 |
1156723200000 | 644.1 |
1156809600000 | 645.19 |
1156896000000 | 649.51 |
1156982400000 | 646.51 |
1157068800000 | 649.26 |
1157328000000 | 650.49 |
1157414400000 | 647.27 |
1157500800000 | 645.65 |
1157587200000 | 640.31 |
1157673600000 | 644.46 |
1157932800000 | 652.7 |
1158019200000 | 661.58 |
1158105600000 | 664.04 |
1158192000000 | 658.65 |
1158278400000 | 657.63 |
1158537600000 | 654.89 |
1158624000000 | 651.09 |
1158710400000 | 662.34 |
1158796800000 | 669.94 |
1158883200000 | 660.61 |
1159142400000 | 664.57 |
1159228800000 | 672.71 |
1159315200000 | 676.78 |
1159401600000 | 678.88 |
1159488000000 | 683.79 |
1159747200000 | 677.95 |
1159833600000 | 681.55 |
1159920000000 | 694.8 |
1160006400000 | 694.54 |
1160092800000 | 693.37 |
1160352000000 | 689.47 |
1160438400000 | 694.43 |
1160524800000 | 704.22 |
1160611200000 | 706.51 |
1160697600000 | 709.75 |
1160956800000 | 711.09 |
1161043200000 | 704.25 |
1161129600000 | 707.89 |
1161216000000 | 707.16 |
1161302400000 | 708.62 |
1161561600000 | 712.92 |
1161648000000 | 717.17 |
1161734400000 | 723.09 |
1161820800000 | 733.54 |
1161907200000 | 746.16 |
1162166400000 | 743.72 |
1162252800000 | 745.67 |
1162339200000 | 747.62 |
1162425600000 | 748.84 |
1162512000000 | 748.55 |
1162771200000 | 755.53 |
1162857600000 | 754.61 |
1162944000000 | 750.8 |
1163030400000 | 752.23 |
1163116800000 | 745.19 |
1163376000000 | 754.06 |
1163462400000 | 755.12 |
1163548800000 | 765.33 |
1163635200000 | 768.39 |
1163721600000 | 763.27 |
1163980800000 | 765.64 |
1164067200000 | 763.94 |
1164153600000 | 760.78 |
1164240000000 | 762.82 |
1164326400000 | 758.39 |
1164585600000 | 745.6 |
1164672000000 | 743.49 |
1164758400000 | 752.05 |
1164844800000 | 748.86 |
1164931200000 | 742.49 |
1165190400000 | 749.42 |
1165276800000 | 758.59 |
1165363200000 | 756.09 |
1165449600000 | 761.88 |
1165536000000 | 762.87 |
1165795200000 | 769.48 |
1165881600000 | 777.83 |
1165968000000 | 789.13 |
1166054400000 | 794.34 |
1166140800000 | 799.62 |
1166400000000 | 797.91 |
1166486400000 | 792.36 |
1166572800000 | 798.91 |
1166659200000 | 793.16 |
1166745600000 | 786.54 |
1167177600000 | 794.61 |
1167264000000 | 793.19 |
1167350400000 | 788.33 |
1167696000000 | 799.58 |
1167782400000 | 803.96 |
1167868800000 | 818.52 |
1167955200000 | 817.4 |
1168214400000 | 823.94 |
1168300800000 | 829.79 |
1168387200000 | 814.49 |
1168473600000 | 828.35 |
1168560000000 | 832.35 |
1168819200000 | 834.39 |
1168905600000 | 830 |
1168992000000 | 828.43 |
1169078400000 | 824.39 |
1169164800000 | 831.15 |
1169424000000 | 827.79 |
1169510400000 | 825.14 |
1169596800000 | 828.75 |
1169683200000 | 825.31 |
1169769600000 | 818.4 |
1170028800000 | 812.51 |
1170115200000 | 811.45 |
1170201600000 | 809.36 |
1170288000000 | 816.19 |
1170374400000 | 813.83 |
1170633600000 | 817.98 |
1170720000000 | 820.8 |
1170806400000 | 826.19 |
1170892800000 | 823.53 |
1170979200000 | 823.92 |
1171238400000 | 825.67 |
1171324800000 | 823.02 |
1171411200000 | 829.65 |
1171497600000 | 821.06 |
1171584000000 | 824.6 |
1171843200000 | 827.94 |
1171929600000 | 824.73 |
1172016000000 | 814.17 |
1172102400000 | 810.13 |
1172188800000 | 817.05 |
1172448000000 | 822.12 |
1172534400000 | 800.03 |
1172620800000 | 788.3 |
1172707200000 | 772.12 |
1172793600000 | 765.18 |
1173052800000 | 755.34 |
1173139200000 | 755.81 |
1173225600000 | 757.79 |
1173312000000 | 769.56 |
1173398400000 | 769.21 |
1173657600000 | 766.49 |
1173744000000 | 760.82 |
1173830400000 | 739.44 |
1173916800000 | 754.79 |
1174003200000 | 762.07 |
1174262400000 | 773.51 |
1174348800000 | 776.27 |
1174435200000 | 778.79 |
1174521600000 | 785.78 |
1174608000000 | 783.08 |
1174867200000 | 775.37 |
1174953600000 | 775.71 |
1175040000000 | 772.23 |
1175126400000 | 778.12 |
1175212800000 | 769.49 |
1175472000000 | 785.56 |
1175558400000 | 796.08 |
1175644800000 | 798.07 |
1175731200000 | 794.76 |
1176163200000 | 799.5 |
1176249600000 | 798.97 |
1176336000000 | 793.27 |
1176422400000 | 799.89 |
1176681600000 | 805.68 |
1176768000000 | 809.76 |
1176854400000 | 802.7 |
1176940800000 | 803.04 |
1177027200000 | 812.2 |
1177286400000 | 807.91 |
1177372800000 | 800.9 |
1177459200000 | 801.97 |
1177545600000 | 811.98 |
1177632000000 | 805.09 |
1177891200000 | 805.69 |
1177977600000 | 806.34 |
1178064000000 | 804.12 |
1178150400000 | 803.55 |
1178236800000 | 809.95 |
1178496000000 | 810.61 |
1178582400000 | 804.5 |
1178668800000 | 802.38 |
1178755200000 | 798.66 |
1178841600000 | 801.63 |
1179100800000 | 800.63 |
1179187200000 | 803.96 |
1179273600000 | 798.04 |
1179360000000 | 795.25 |
1179446400000 | 802.8 |
1179705600000 | 803.68 |
1179792000000 | 810.78 |
1179878400000 | 831.67 |
1179964800000 | 831.72 |
1180051200000 | 827.79 |
1180310400000 | 829.6 |
1180396800000 | 842.79 |
1180483200000 | 842.63 |
1180569600000 | 842.78 |
1180656000000 | 859.77 |
1180915200000 | 853.68 |
1181001600000 | 847.68 |
1181088000000 | 835.51 |
1181174400000 | 830.66 |
1181260800000 | 833.28 |
1181520000000 | 830.29 |
1181606400000 | 828.34 |
1181692800000 | 833.6 |
1181779200000 | 845.78 |
1181865600000 | 853.07 |
1182124800000 | 845.41 |
1182211200000 | 839.59 |
1182297600000 | 843.07 |
1182384000000 | 834.19 |
1182470400000 | 829.19 |
1182729600000 | 827.81 |
1182816000000 | 831.46 |
1182902400000 | 838.15 |
1182988800000 | 843.91 |
1183075200000 | 845.3 |
1183334400000 | 839.1 |
1183420800000 | 842.14 |
1183507200000 | 846.2 |
1183593600000 | 837.37 |
1183680000000 | 842.7 |
1183939200000 | 849.75 |
1184025600000 | 837.28 |
1184112000000 | 833.35 |
1184198400000 | 842.65 |
1184284800000 | 847.36 |
1184544000000 | 850 |
1184630400000 | 852.42 |
1184716800000 | 843.59 |
1184803200000 | 852.21 |
1184889600000 | 841.15 |
1185148800000 | 844.81 |
1185235200000 | 827.84 |
1185321600000 | 829.98 |
1185408000000 | 802.3 |
1185494400000 | 804.18 |
1185753600000 | 797.24 |
1185840000000 | 811.11 |
1185926400000 | 804.31 |
1186012800000 | 824.46 |
1186099200000 | 818.36 |
1186358400000 | 807.99 |
1186444800000 | 822.55 |
1186531200000 | 839.01 |
1186617600000 | 830.29 |
1186704000000 | 800.65 |
1186963200000 | 822.66 |
1187049600000 | 822.81 |
1187136000000 | 827.51 |
1187222400000 | 801.31 |
1187308800000 | 814.37 |
1187568000000 | 821.87 |
1187654400000 | 824.77 |
1187740800000 | 829.48 |
1187827200000 | 834.41 |
1187913600000 | 837.41 |
1188172800000 | 840.61 |
1188259200000 | 828.96 |
1188345600000 | 836.43 |
1188432000000 | 843.46 |
1188518400000 | 854.55 |
1188777600000 | 859.39 |
1188864000000 | 861.68 |
1188950400000 | 844.03 |
1189036800000 | 847.7 |
1189123200000 | 839.75 |
1189382400000 | 837.23 |
1189468800000 | 854.68 |
1189555200000 | 866.13 |
1189641600000 | 883.74 |
1189728000000 | 875.2 |
1189987200000 | 868.68 |
1190073600000 | 873.9 |
1190160000000 | 881.51 |
1190246400000 | 879.5 |
1190332800000 | 881.91 |
1190592000000 | 883.13 |
1190678400000 | 877.7 |
1190764800000 | 888.6 |
1190851200000 | 891.88 |
1190937600000 | 893.76 |
1191196800000 | 897.78 |
1191283200000 | 891.4 |
1191369600000 | 880.62 |
1191456000000 | 872.33 |
1191542400000 | 881.02 |
1191801600000 | 877.23 |
1191888000000 | 882.85 |
1191974400000 | 883.53 |
1192060800000 | 916.15 |
1192147200000 | 926.59 |
1192406400000 | 916.72 |
1192492800000 | 918.3 |
1192579200000 | 924.28 |
1192665600000 | 923.56 |
1192752000000 | 922.32 |
1193011200000 | 920.98 |
1193097600000 | 924.68 |
1193184000000 | 920.83 |
1193270400000 | 955.28 |
1193356800000 | 970.54 |
1193616000000 | 971.62 |
1193702400000 | 959.9 |
1193788800000 | 967 |
1193875200000 | 954.29 |
1193961600000 | 959.95 |
1194220800000 | 963.59 |
1194307200000 | 966.38 |
1194393600000 | 956.79 |
1194480000000 | 949.22 |
1194566400000 | 932.18 |
1194825600000 | 935.27 |
1194912000000 | 961.86 |
1194998400000 | 956.42 |
1195084800000 | 951.86 |
1195171200000 | 955.3 |
1195430400000 | 956.64 |
1195516800000 | 964.91 |
1195603200000 | 939.73 |
1195689600000 | 942.3 |
1195776000000 | 945.41 |
1196035200000 | 940.08 |
1196121600000 | 938.51 |
1196208000000 | 957.25 |
1196294400000 | 951.53 |
1196380800000 | 954.74 |
1196640000000 | 957.13 |
1196726400000 | 955.72 |
1196812800000 | 962.34 |
1196899200000 | 950.82 |
1196985600000 | 953.06 |
1197244800000 | 954.95 |
1197331200000 | 952.89 |
1197417600000 | 960.08 |
1197504000000 | 940.81 |
1197590400000 | 942 |
1197849600000 | 933.43 |
1197936000000 | 934.7 |
1198022400000 | 928.8 |
1198108800000 | 929.3 |
1198195200000 | 940.37 |
1198454400000 | 940.36 |
1198713600000 | 942.68 |
1198800000000 | 934.12 |
1199059200000 | 934.68 |
1199232000000 | 923.02 |
1199318400000 | 915.28 |
1199404800000 | 911.44 |
1199664000000 | 931.65 |
1199750400000 | 947.67 |
1199836800000 | 942.94 |
1199923200000 | 942.32 |
1200009600000 | 929.43 |
1200268800000 | 918.64 |
1200355200000 | 908.62 |
1200441600000 | 907.14 |
1200528000000 | 909.18 |
1200614400000 | 906.19 |
1200873600000 | 862.01 |
1200960000000 | 860.38 |
1201046400000 | 821.54 |
1201132800000 | 850.85 |
1201219200000 | 855.95 |
1201478400000 | 848.38 |
1201564800000 | 858.1 |
1201651200000 | 858.13 |
1201737600000 | 862.21 |
1201824000000 | 870.42 |
1202083200000 | 866.13 |
1202169600000 | 847.72 |
1202256000000 | 855.61 |
1202342400000 | 845.38 |
1202428800000 | 844.02 |
1202688000000 | 838.87 |
1202774400000 | 855.31 |
1202860800000 | 842.96 |
1202947200000 | 843.13 |
1203033600000 | 827.67 |
1203292800000 | 835.33 |
1203379200000 | 824.23 |
1203465600000 | 807.56 |
1203552000000 | 812.62 |
1203638400000 | 805.91 |
1203897600000 | 819.16 |
1203984000000 | 828.75 |
1204070400000 | 818.79 |
1204156800000 | 805.08 |
1204243200000 | 803.38 |
1204502400000 | 790.72 |
1204588800000 | 774.28 |
1204675200000 | 785.24 |
1204761600000 | 769.62 |
1204848000000 | 760.49 |
1205107200000 | 753.25 |
1205193600000 | 759.09 |
1205280000000 | 756.88 |
1205366400000 | 748.74 |
1205452800000 | 739.09 |
1205712000000 | 718.53 |
1205798400000 | 738.13 |
1205884800000 | 714.27 |
1205971200000 | 709.76 |
1206403200000 | 732.41 |
1206489600000 | 730.05 |
1206576000000 | 740.14 |
1206662400000 | 736.09 |
1206921600000 | 723.15 |
1207008000000 | 745.82 |
1207094400000 | 757.3 |
1207180800000 | 756.84 |
1207267200000 | 761.37 |
1207526400000 | 771.52 |
1207612800000 | 762.45 |
1207699200000 | 764.38 |
1207785600000 | 763.07 |
1207872000000 | 745.62 |
1208131200000 | 738.66 |
1208217600000 | 740.77 |
1208304000000 | 750.54 |
1208390400000 | 738.33 |
1208476800000 | 757.29 |
1208736000000 | 746.6 |
1208822400000 | 742.39 |
1208908800000 | 743.86 |
1208995200000 | 746.5 |
1209081600000 | 759.82 |
1209340800000 | 760.31 |
1209427200000 | 752.64 |
1209513600000 | 763.15 |
1209600000000 | 762.85 |
1209686400000 | 780.67 |
1209945600000 | 776.69 |
1210032000000 | 766.25 |
1210118400000 | 772.57 |
1210204800000 | 774.17 |
1210291200000 | 771.41 |
1210550400000 | 778.68 |
1210636800000 | 777.11 |
1210723200000 | 779.63 |
1210809600000 | 782.68 |
1210896000000 | 783.27 |
1211155200000 | 784.88 |
1211241600000 | 768.91 |
1211328000000 | 757.54 |
1211414400000 | 774.86 |
1211500800000 | 768.93 |
1211760000000 | 770.84 |
1211846400000 | 764.59 |
1211932800000 | 770.06 |
1212019200000 | 768.77 |
1212105600000 | 772.71 |
1212364800000 | 762.35 |
1212451200000 | 769.5 |
1212537600000 | 762.05 |
1212624000000 | 766.85 |
1212710400000 | 753.66 |
1212969600000 | 744.41 |
1213056000000 | 743.81 |
1213142400000 | 736.86 |
1213228800000 | 741.24 |
1213315200000 | 750.39 |
1213574400000 | 741.33 |
1213660800000 | 743.43 |
1213747200000 | 732.34 |
1213833600000 | 724.29 |
1213920000000 | 708.9 |
1214179200000 | 713.46 |
1214265600000 | 712.18 |
1214352000000 | 724.16 |
1214438400000 | 706.87 |
1214524800000 | 702.53 |
1214784000000 | 716.08 |
1214870400000 | 717.87 |
1214956800000 | 734.67 |
1215043200000 | 743.96 |
1215129600000 | 736.13 |
1215388800000 | 744.09 |
1215475200000 | 747.22 |
1215561600000 | 753.07 |
1215648000000 | 737.42 |
1215734400000 | 716.9 |
1215993600000 | 716.71 |
1216080000000 | 700.94 |
1216166400000 | 707.89 |
1216252800000 | 717.19 |
1216339200000 | 728.78 |
1216598400000 | 725.95 |
1216684800000 | 682.77 |
1216771200000 | 691.42 |
1216857600000 | 694.46 |
1216944000000 | 693.29 |
1217203200000 | 683.56 |
1217289600000 | 696.16 |
1217376000000 | 703.82 |
1217462400000 | 705.84 |
1217548800000 | 700.51 |
1217808000000 | 697.72 |
1217894400000 | 713.6 |
1217980800000 | 714.06 |
1218067200000 | 705.91 |
1218153600000 | 714.32 |
1218412800000 | 721.59 |
1218499200000 | 722.23 |
1218585600000 | 709.12 |
1218672000000 | 705.92 |
1218758400000 | 709.22 |
1219017600000 | 712.77 |
1219104000000 | 698.09 |
1219190400000 | 698.45 |
1219276800000 | 689.31 |
1219363200000 | 703.86 |
1219622400000 | 700.48 |
1219708800000 | 699.07 |
1219795200000 | 708.47 |
1219881600000 | 716.69 |
1219968000000 | 715.73 |
1220227200000 | 716.49 |
1220313600000 | 729.01 |
1220400000000 | 724.93 |
1220486400000 | 708.95 |
1220572800000 | 689.32 |
1220832000000 | 705.83 |
1220918400000 | 709.27 |
1221004800000 | 708.89 |
1221091200000 | 707.71 |
1221177600000 | 720.34 |
1221436800000 | 696.33 |
1221523200000 | 691.13 |
1221609600000 | 678.72 |
1221696000000 | 677.01 |
1221782400000 | 714.72 |
1222041600000 | 700.94 |
1222128000000 | 685.42 |
1222214400000 | 671.17 |
1222300800000 | 693.66 |
1222387200000 | 688.99 |
1222646400000 | 663.95 |
1222732800000 | 672.24 |
1222819200000 | 684.14 |
1222905600000 | 687.55 |
1222992000000 | 703.86 |
1223251200000 | 668.73 |
1223337600000 | 672.55 |
1223424000000 | 633.37 |
1223510400000 | 619.81 |
1223596800000 | 563.32 |
1223856000000 | 620.94 |
1223942400000 | 642.81 |
1224028800000 | 620.85 |
1224115200000 | 601.96 |
1224201600000 | 634.99 |
1224460800000 | 657.13 |
1224547200000 | 639.01 |
1224633600000 | 604.74 |
1224720000000 | 612.11 |
1224806400000 | 586.21 |
1225065600000 | 567.11 |
1225152000000 | 580.32 |
1225238400000 | 630.35 |
1225324800000 | 623.44 |
1225411200000 | 623.94 |
1225670400000 | 622.81 |
1225756800000 | 644.79 |
1225843200000 | 641.87 |
1225929600000 | 608 |
1226016000000 | 617 |
1226275200000 | 620.23 |
1226361600000 | 617.26 |
1226448000000 | 613.92 |
1226534400000 | 625.86 |
1226620800000 | 630.77 |
1226880000000 | 618.64 |
1226966400000 | 631.41 |
1227052800000 | 620.15 |
1227139200000 | 617.29 |
1227225600000 | 593.46 |
1227484800000 | 637.91 |
1227571200000 | 637.95 |
1227657600000 | 644.05 |
1227744000000 | 643.23 |
1227830400000 | 650.55 |
1228089600000 | 622.82 |
1228176000000 | 640.08 |
1228262400000 | 653.19 |
1228348800000 | 644.2 |
1228435200000 | 636.28 |
1228694400000 | 660.34 |
1228780800000 | 661.65 |
1228867200000 | 653.02 |
1228953600000 | 646.63 |
1229040000000 | 632.78 |
1229299200000 | 633.81 |
1229385600000 | 640.11 |
1229472000000 | 635.04 |
1229558400000 | 641.67 |
1229644800000 | 637.01 |
1229904000000 | 636.57 |
1229990400000 | 626.94 |
1230076800000 | 625.11 |
1230508800000 | 619.76 |
1230595200000 | 632.28 |
1230681600000 | 635.89 |
1230854400000 | 651.66 |
1231113600000 | 670.47 |
1231200000000 | 674.76 |
1231286400000 | 661.82 |
1231372800000 | 660.15 |
1231459200000 | 657.92 |
1231718400000 | 648.11 |
1231804800000 | 640.65 |
1231891200000 | 624.33 |
1231977600000 | 618.3 |
1232064000000 | 624.41 |
1232323200000 | 627.46 |
1232409600000 | 623.26 |
1232496000000 | 611.96 |
1232582400000 | 599.61 |
1232668800000 | 606.27 |
1232928000000 | 610.73 |
1233014400000 | 609.8 |
1233100800000 | 614.52 |
1233187200000 | 597.92 |
1233273600000 | 594.46 |
1233532800000 | 587.31 |
1233619200000 | 612.56 |
1233705600000 | 618.87 |
1233792000000 | 617.41 |
1233878400000 | 628.31 |
1234137600000 | 623.58 |
1234224000000 | 610.1 |
1234310400000 | 609.52 |
1234396800000 | 603.04 |
1234483200000 | 609.16 |
1234742400000 | 602.18 |
1234828800000 | 590.24 |
1234915200000 | 589.42 |
1235001600000 | 585.61 |
1235088000000 | 578.72 |
1235347200000 | 581.6 |
1235433600000 | 572.06 |
1235520000000 | 562.09 |
1235606400000 | 584.15 |
1235692800000 | 585.4 |
1235952000000 | 568.92 |
1236038400000 | 563.14 |
1236124800000 | 577.96 |
1236211200000 | 560.63 |
1236297600000 | 556.86 |
1236556800000 | 541.79 |
1236643200000 | 556.84 |
1236729600000 | 547.8 |
1236816000000 | 555.4 |
1236902400000 | 560.86 |
1237161600000 | 575.01 |
1237248000000 | 578.35 |
1237334400000 | 573.25 |
1237420800000 | 565.82 |
1237507200000 | 559.51 |
1237766400000 | 569.66 |
1237852800000 | 572.09 |
1237939200000 | 579.72 |
1238025600000 | 576.9 |
1238112000000 | 563.62 |
1238371200000 | 556.89 |
1238457600000 | 573.19 |
1238544000000 | 587.25 |
1238630400000 | 595.3 |
1238716800000 | 581.12 |
1238976000000 | 581.01 |
1239062400000 | 581.08 |
1239148800000 | 583.45 |
1239235200000 | 579.7 |
1239667200000 | 577.29 |
1239753600000 | 578.43 |
1239840000000 | 587.73 |
1239926400000 | 602.08 |
1240185600000 | 590.18 |
1240272000000 | 578.8 |
1240358400000 | 574.16 |
1240444800000 | 567.51 |
1240531200000 | 572.86 |
1240790400000 | 578.47 |
1240876800000 | 572.39 |
1240963200000 | 576.91 |
1241049600000 | 575.87 |
1241136000000 | 576.97 |
1241395200000 | 580.6 |
1241481600000 | 581.76 |
1241568000000 | 588.41 |
1241654400000 | 580.41 |
1241740800000 | 578.39 |
1242000000000 | 574.53 |
1242086400000 | 588.43 |
1242172800000 | 587.75 |
1242259200000 | 586.71 |
1242345600000 | 583.05 |
1242604800000 | 597.54 |
1242691200000 | 590.73 |
1242777600000 | 586.79 |
1242864000000 | 574.76 |
1242950400000 | 576.05 |
1243209600000 | 578.79 |
1243296000000 | 585.98 |
1243382400000 | 588.5 |
1243468800000 | 586.13 |
1243555200000 | 582.93 |
1243814400000 | 594.27 |
1243900800000 | 590.74 |
1243987200000 | 584.82 |
1244073600000 | 579.91 |
1244160000000 | 577.65 |
1244419200000 | 580.06 |
1244505600000 | 584.68 |
1244592000000 | 582.9 |
1244678400000 | 588.26 |
1244764800000 | 590.53 |
1245024000000 | 582.04 |
1245110400000 | 587.92 |
1245196800000 | 595.52 |
1245283200000 | 603.48 |
1245369600000 | 603.77 |
1245628800000 | 596.15 |
1245715200000 | 596.71 |
1245801600000 | 604.8 |
1245888000000 | 605.54 |
1245974400000 | 605.21 |
1246233600000 | 614.32 |
1246320000000 | 609.7 |
1246406400000 | 622.11 |
1246492800000 | 608.39 |
1246579200000 | 605.5 |
1246838400000 | 606.27 |
1246924800000 | 599.27 |
1247011200000 | 594.33 |
1247097600000 | 594.25 |
1247184000000 | 587.13 |
1247443200000 | 596.61 |
1247529600000 | 597.37 |
1247616000000 | 606.39 |
1247702400000 | 609.44 |
1247788800000 | 611.66 |
1248048000000 | 612.0599 |
1248134400000 | 613.26 |
1248220800000 | 619.76 |
1248307200000 | 630.5599 |
1248393600000 | 636.59 |
1248652800000 | 637.23 |
1248739200000 | 638.88 |
1248825600000 | 646.07 |
1248912000000 | 665.28 |
1248998400000 | 661.53 |
1249257600000 | 665.58 |
1249344000000 | 664.13 |
1249430400000 | 657.92 |
1249516800000 | 652.96 |
1249603200000 | 671.48 |
1249862400000 | 671.88 |
1249948800000 | 668.27 |
1250035200000 | 672.37 |
1250121600000 | 670.5 |
1250208000000 | 659.55 |
1250467200000 | 650.02 |
1250553600000 | 656.46 |
1250640000000 | 655.01 |
1250726400000 | 667.16 |
1250812800000 | 677.61 |
1251072000000 | 678.37 |
1251158400000 | 692.51 |
1251244800000 | 688.44 |
1251331200000 | 686.09 |
1251417600000 | 688.35 |
1251676800000 | 682.38 |
1251763200000 | 674.97 |
1251849600000 | 669.69 |
1251936000000 | 671.44 |
1252022400000 | 681.88 |
1252281600000 | 691.08 |
1252368000000 | 697.94 |
1252454400000 | 702.83 |
1252540800000 | 703.22 |
1252627200000 | 702.5 |
1252886400000 | 703.59 |
1252972800000 | 709.36 |
1253059200000 | 712.79 |
1253145600000 | 711.6799 |
1253232000000 | 704.28 |
1253491200000 | 704.19 |
1253577600000 | 710.29 |
1253664000000 | 710.82 |
1253750400000 | 701.05 |
1253836800000 | 701.05 |
1254096000000 | 713.17 |
1254182400000 | 708.19 |
1254268800000 | 701.46 |
1254355200000 | 694.33 |
1254441600000 | 685.74 |
1254700800000 | 702.14 |
1254787200000 | 706.91 |
1254873600000 | 698.97 |
1254960000000 | 701.74 |
1255046400000 | 695.5599 |
1255305600000 | 696.34 |
1255392000000 | 691.71 |
1255478400000 | 701.35 |
1255564800000 | 704.32 |
1255651200000 | 696.7 |
1255910400000 | 702.24 |
1255996800000 | 705.69 |
1256083200000 | 713.38 |
1256169600000 | 718.75 |
1256256000000 | 706.69 |
1256515200000 | 702.48 |
1256601600000 | 707.1 |
1256688000000 | 709.41 |
1256774400000 | 713.7 |
1256860800000 | 697.67 |
1257120000000 | 702.63 |
1257206400000 | 692.48 |
1257292800000 | 701.71 |
1257379200000 | 710.15 |
1257465600000 | 706.47 |
1257724800000 | 717.58 |
1257811200000 | 714.49 |
1257897600000 | 710.1799 |
1257984000000 | 720.42 |
1258070400000 | 722.26 |
1258329600000 | 727.66 |
1258416000000 | 728.34 |
1258502400000 | 727.04 |
1258588800000 | 716.8099 |
1258675200000 | 711.86 |
1258934400000 | 722.37 |
1259020800000 | 720.13 |
1259107200000 | 728.61 |
1259193600000 | 716.07 |
1259280000000 | 720.2 |
1259539200000 | 713.4299 |
1259625600000 | 731.38 |
1259712000000 | 738.92 |
1259798400000 | 734.64 |
1259884800000 | 744.49 |
1260144000000 | 738.16 |
1260230400000 | 726.14 |
1260316800000 | 718.5599 |
1260403200000 | 725.95 |
1260489600000 | 729.49 |
1260748800000 | 733.1 |
1260835200000 | 732.69 |
1260921600000 | 734.37 |
1261008000000 | 724.34 |
1261094400000 | 722.41 |
1261353600000 | 734.85 |
1261440000000 | 738.82 |
1261526400000 | 739.28 |
1261612800000 | 737.02 |
1261958400000 | 739.96 |
1262044800000 | 742.3 |
1262131200000 | 739.32 |
1262217600000 | 739.49 |
1262563200000 | 748.26 |
1262649600000 | 746.91 |
1262736000000 | 743.09 |
1262822400000 | 731.89 |
1262908800000 | 727.94 |
1263168000000 | 723.8099 |
1263254400000 | 722.5599 |
1263340800000 | 725.44 |
1263427200000 | 724.77 |
1263513600000 | 716.46 |
1263772800000 | 721.55 |
1263859200000 | 730.84 |
1263945600000 | 721.64 |
1264032000000 | 716.35 |
1264118400000 | 712.77 |
1264377600000 | 706.04 |
1264464000000 | 709.41 |
1264550400000 | 706.77 |
1264636800000 | 697.13 |
1264723200000 | 702.95 |
1264982400000 | 705.0599 |
1265068800000 | 707.51 |
1265155200000 | 700.99 |
1265241600000 | 695.96 |
1265328000000 | 688.3 |
1265587200000 | 695.63 |
1265673600000 | 694.13 |
1265760000000 | 699.7 |
1265846400000 | 693.79 |
1265932800000 | 695.8 |
1266192000000 | 695.51 |
1266278400000 | 699.1799 |
1266364800000 | 705.24 |
1266451200000 | 710.61 |
1266537600000 | 714.03 |
1266796800000 | 709.52 |
1266883200000 | 699.4 |
1266969600000 | 700.9 |
1267056000000 | 699.4 |
1267142400000 | 700.35 |
1267401600000 | 707.07 |
1267488000000 | 710.32 |
1267574400000 | 715.86 |
1267660800000 | 716.22 |
1267747200000 | 724.99 |
1268006400000 | 727.1799 |
1268092800000 | 726.26 |
1268179200000 | 728.58 |
1268265600000 | 729.27 |
1268352000000 | 732.15 |
1268611200000 | 725.87 |
1268697600000 | 729.05 |
1268784000000 | 730.6 |
1268870400000 | 729.35 |
1268956800000 | 727.86 |
1269216000000 | 725.49 |
1269302400000 | 729.69 |
1269388800000 | 726.85 |
1269475200000 | 731.89 |
1269561600000 | 729.07 |
1269820800000 | 734.9299 |
1269907200000 | 736.53 |
1269993600000 | 733.91 |
1270080000000 | 738.62 |
1270512000000 | 739.12 |
1270598400000 | 736.07 |
1270684800000 | 731.6 |
1270771200000 | 740.08 |
1271030400000 | 738.92 |
1271116800000 | 738.75 |
1271203200000 | 745.91 |
1271289600000 | 750.97 |
1271376000000 | 742.2 |
1271635200000 | 738.51 |
1271721600000 | 742.15 |
1271808000000 | 740.96 |
1271894400000 | 732.48 |
1271980800000 | 736.2 |
1272240000000 | 735.58 |
1272326400000 | 712.26 |
1272412800000 | 705.17 |
1272499200000 | 715.97 |
1272585600000 | 719.08 |
1272844800000 | 720.62 |
1272931200000 | 702.94 |
1273017600000 | 696.09 |
1273104000000 | 685.8 |
1273190400000 | 658.17 |
1273449600000 | 703.69 |
1273536000000 | 696.64 |
1273622400000 | 707.23 |
1273708800000 | 709.87 |
1273795200000 | 687.02 |
1274054400000 | 691.86 |
1274140800000 | 697.77 |
1274227200000 | 679.74 |
1274313600000 | 673.7 |
1274400000000 | 672.29 |
1274659200000 | 675.01 |
1274745600000 | 664.98 |
1274832000000 | 679.11 |
1274918400000 | 696.61 |
1275004800000 | 699.38 |
1275264000000 | 698.26 |
1275350400000 | 702.55 |
1275436800000 | 709.9 |
1275523200000 | 718.79 |
1275609600000 | 711.84 |
1275868800000 | 706.12 |
1275955200000 | 695.21 |
1276041600000 | 705.53 |
1276128000000 | 720.53 |
1276214400000 | 724.62 |
1276473600000 | 730.76 |
1276560000000 | 737.2 |
1276646400000 | 733.55 |
1276732800000 | 735.23 |
1276819200000 | 736.9299 |
1277078400000 | 741.51 |
1277164800000 | 738.41 |
1277251200000 | 734.71 |
1277337600000 | 727.35 |
1277424000000 | 728.3 |
1277683200000 | 737.61 |
1277769600000 | 720.0599 |
1277856000000 | 714.71 |
1277942400000 | 708.29 |
1278028800000 | 702.98 |
1278288000000 | 705.48 |
1278374400000 | 721.33 |
1278460800000 | 733.89 |
1278547200000 | 737.55 |
1278633600000 | 740.6 |
1278892800000 | 739.63 |
1278979200000 | 752.57 |
1279065600000 | 753.44 |
1279152000000 | 749.45 |
1279238400000 | 736.37 |
1279497600000 | 735.54 |
1279584000000 | 730.9 |
1279670400000 | 738.75 |
1279756800000 | 755.47 |
1279843200000 | 759.28 |
1280102400000 | 762.91 |
1280188800000 | 762.96 |
1280275200000 | 761.52 |
1280361600000 | 774.16 |
1280448000000 | 771.73 |
1280707200000 | 787.84 |
1280793600000 | 782.86 |
1280880000000 | 787.47 |
1280966400000 | 781.79 |
1281052800000 | 779.25 |
1281312000000 | 789.85 |
1281398400000 | 788.27 |
1281484800000 | 776.38 |
1281571200000 | 783.8099 |
1281657600000 | 790.54 |
1281916800000 | 790.79 |
1282003200000 | 791.92 |
1282089600000 | 790.48 |
1282176000000 | 779.64 |
1282262400000 | 774.42 |
1282521600000 | 782.03 |
1282608000000 | 773.48 |
1282694400000 | 771.21 |
1282780800000 | 773.15 |
1282867200000 | 790.29 |
1283126400000 | 788.95 |
1283212800000 | 793.97 |
1283299200000 | 804.92 |
1283385600000 | 798.72 |
1283472000000 | 803.3099 |
1283731200000 | 804.6799 |
1283817600000 | 802.03 |
1283904000000 | 809.29 |
1283990400000 | 810.08 |
1284076800000 | 809.03 |
1284336000000 | 809.67 |
1284422400000 | 810.27 |
1284508800000 | 812.79 |
1284595200000 | 806.83 |
1284681600000 | 804.36 |
1284940800000 | 814.84 |
1285027200000 | 811.95 |
1285113600000 | 800.36 |
1285200000000 | 801.95 |
1285286400000 | 806.65 |
1285545600000 | 802.1 |
1285632000000 | 800.07 |
1285718400000 | 797.0599 |
1285804800000 | 791.17 |
1285891200000 | 793.76 |
1286150400000 | 790.6 |
1286236800000 | 799.7 |
1286323200000 | 800.61 |
1286409600000 | 803 |
1286496000000 | 800.94 |
1286755200000 | 804.23 |
1286841600000 | 798.26 |
1286928000000 | 808.12 |
1287014400000 | 811.62 |
1287100800000 | 815.44 |
1287360000000 | 818.83 |
1287446400000 | 814.16 |
1287532800000 | 817.22 |
1287619200000 | 817.95 |
1287705600000 | 816.15 |
1287964800000 | 816.53 |
1288051200000 | 823.83 |
1288137600000 | 818.73 |
1288224000000 | 834.96 |
1288310400000 | 835.46 |
1288569600000 | 837.6 |
1288656000000 | 843.06 |
1288742400000 | 841.32 |
1288828800000 | 839.11 |
1288915200000 | 837.4 |
1289174400000 | 834.94 |
1289260800000 | 837.9299 |
1289347200000 | 834.79 |
1289433600000 | 832.73 |
1289520000000 | 830.96 |
1289779200000 | 834.77 |
1289865600000 | 819.8099 |
1289952000000 | 820.21 |
1290038400000 | 827.91 |
1290124800000 | 825.3 |
1290384000000 | 817.66 |
1290470400000 | 803.25 |
1290556800000 | 806.32 |
1290643200000 | 807.79 |
1290729600000 | 808.49 |
1290988800000 | 791.91 |
1291075200000 | 791.19 |
1291161600000 | 804.36 |
1291248000000 | 809.12 |
1291334400000 | 807.04 |
1291593600000 | 805.9 |
1291680000000 | 808.6799 |
1291766400000 | 810.63 |
1291852800000 | 813.85 |
1291939200000 | 814.77 |
1292198400000 | 816.58 |
1292284800000 | 817.5 |
1292371200000 | 811.07 |
1292457600000 | 812.91 |
1292544000000 | 809.76 |
1292803200000 | 814.76 |
1292889600000 | 820.05 |
1292976000000 | 818.38 |
1293062400000 | 823.27 |
1293148800000 | 821.66 |
1293408000000 | 815.1799 |
1293494400000 | 815.41 |
1293580800000 | 815.8099 |
1293667200000 | 803.39 |
1293753600000 | 801.42 |
1294012800000 | 805.22 |
1294099200000 | 814.46 |
1294185600000 | 820.39 |
1294272000000 | 826.19 |
1294358400000 | 824.26 |
1294617600000 | 821.09 |
1294704000000 | 822 |
1294790400000 | 827.02 |
1294876800000 | 825.37 |
1294963200000 | 820.51 |
1295222400000 | 823.53 |
1295308800000 | 832.2 |
1295395200000 | 824.29 |
1295481600000 | 819.4299 |
1295568000000 | 834.89 |
1295827200000 | 837.8 |
1295913600000 | 835.48 |
1296000000000 | 838.2 |
1296086400000 | 839.03 |
1296172800000 | 830.16 |
1296432000000 | 830.34 |
1296518400000 | 840.02 |
1296604800000 | 845.12 |
1296691200000 | 849.42 |
1296777600000 | 855.31 |
1297036800000 | 854.04 |
1297123200000 | 854.84 |
1297209600000 | 852.5 |
1297296000000 | 851.34 |
1297382400000 | 849.69 |
1297641600000 | 849 |
1297728000000 | 848.33 |
1297814400000 | 855.61 |
1297900800000 | 851.08 |
1297987200000 | 854.98 |
1298246400000 | 847.53 |
1298332800000 | 841.01 |
1298419200000 | 834.36 |
1298505600000 | 828.13 |
1298592000000 | 835 |
1298851200000 | 841.19 |
1298937600000 | 840.8 |
1299024000000 | 838.27 |
1299110400000 | 838.53 |
1299196800000 | 834.96 |
1299456000000 | 830.26 |
1299542400000 | 844.78 |
1299628800000 | 844.15 |
1299715200000 | 840.82 |
1299801600000 | 835.21 |
1300060800000 | 821.27 |
1300147200000 | 802.44 |
1300233600000 | 788.73 |
1300320000000 | 802.72 |
1300406400000 | 798.85 |
1300665600000 | 827.6799 |
1300752000000 | 825.95 |
1300838400000 | 828.52 |
1300924800000 | 829.72 |
1301011200000 | 829.33 |
1301270400000 | 830.33 |
1301356800000 | 834.76 |
1301443200000 | 839.21 |
1301529600000 | 831.51 |
1301616000000 | 841.44 |
1301875200000 | 843.94 |
1301961600000 | 842.49 |
1302048000000 | 842.95 |
1302134400000 | 840.25 |
1302220800000 | 841.54 |
1302480000000 | 841.48 |
1302566400000 | 831.36 |
1302652800000 | 834.67 |
1302739200000 | 831.6 |
1302825600000 | 837.62 |
1303084800000 | 827.4299 |
1303171200000 | 823.47 |
1303257600000 | 832.91 |
1303344000000 | 816.47 |
1303776000000 | 823.71 |
1303862400000 | 824.42 |
1303948800000 | 828.89 |
1304035200000 | 830.7 |
1304294400000 | 832.97 |
1304380800000 | 828.79 |
1304467200000 | 824.11 |
1304553600000 | 822.24 |
1304640000000 | 823.86 |
1304899200000 | 825.5599 |
1304985600000 | 826.66 |
1305072000000 | 834.4299 |
1305158400000 | 828.33 |
1305244800000 | 820.76 |
1305504000000 | 819.79 |
1305590400000 | 817.57 |
1305676800000 | 820.3 |
1305763200000 | 826.47 |
1305849600000 | 825.76 |
1306108800000 | 817.57 |
1306195200000 | 814.8099 |
1306281600000 | 816.5 |
1306368000000 | 811.03 |
1306454400000 | 813.99 |
1306713600000 | 814.48 |
1306800000000 | 819.61 |
1306886400000 | 813.41 |
1306972800000 | 805.4 |
1307059200000 | 803.88 |
1307318400000 | 799.29 |
1307404800000 | 800.52 |
1307491200000 | 793.97 |
1307577600000 | 797.52 |
1307664000000 | 788.6 |
1307923200000 | 793.28 |
1308009600000 | 800.97 |
1308096000000 | 788.78 |
1308182400000 | 788.82 |
1308268800000 | 791.73 |
1308528000000 | 793.42 |
1308614400000 | 801.8 |
1308700800000 | 800.48 |
1308787200000 | 793.08 |
1308873600000 | 787.54 |
1309132800000 | 790.21 |
1309219200000 | 782.94 |
1309305600000 | 797.23 |
1309392000000 | 807.62 |
1309478400000 | 806.67 |
1309737600000 | 805.35 |
1309824000000 | 803.74 |
1309910400000 | 797.1 |
1309996800000 | 800.37 |
1310083200000 | 792.92 |
1310342400000 | 779.97 |
1310428800000 | 774.42 |
1310515200000 | 779.83 |
1310601600000 | 773.86 |
1310688000000 | 770.62 |
1310947200000 | 759.44 |
1311033600000 | 769.19 |
1311120000000 | 781.75 |
1311206400000 | 793.1 |
1311292800000 | 801.54 |
1311552000000 | 792.57 |
1311638400000 | 800.17 |
1311724800000 | 791.9 |
1311811200000 | 797.67 |
1311897600000 | 806.87 |
1312156800000 | 792.3 |
1312243200000 | 787.19 |
1312329600000 | 785.27 |
1312416000000 | 770.72 |
1312502400000 | 761.59 |
1312761600000 | 743.59 |
1312848000000 | 731.7 |
1312934400000 | 707.32 |
1313020800000 | 725.46 |
1313107200000 | 750.94 |
1313366400000 | 753.47 |
1313452800000 | 751.47 |
1313539200000 | 755.65 |
1313625600000 | 727.4299 |
1313712000000 | 713.98 |
1313971200000 | 727.98 |
1314057600000 | 740.83 |
1314144000000 | 750.32 |
1314230400000 | 734.99 |
1314316800000 | 727.38 |
1314576000000 | 738.26 |
1314662400000 | 738.76 |
1314748800000 | 742.89 |
1314835200000 | 754.96 |
1314921600000 | 739.6 |
1315180800000 | 715.27 |
1315267200000 | 712.99 |
1315353600000 | 727.9 |
1315440000000 | 734.01 |
1315526400000 | 718.22 |
1315785600000 | 696.1799 |
1315872000000 | 706.3 |
1315958400000 | 716.26 |
1316044800000 | 725.91 |
1316131200000 | 731.6 |
1316390400000 | 717.1799 |
1316476800000 | 733.08 |
1316563200000 | 723.58 |
1316649600000 | 696.5599 |
1316736000000 | 703.4299 |
1316995200000 | 716.96 |
1317081600000 | 738.58 |
1317168000000 | 735.65 |
1317254400000 | 746.19 |
1317340800000 | 746.16 |
1317600000000 | 741.08 |
1317686400000 | 732.35 |
1317772800000 | 752.08 |
1317859200000 | 761.86 |
1317945600000 | 760.11 |
1318204800000 | 773.45 |
1318291200000 | 768.22 |
1318377600000 | 777.59 |
1318464000000 | 774.9299 |
1318550400000 | 779.2 |
1318809600000 | 773.97 |
1318896000000 | 767.92 |
1318982400000 | 772.03 |
1319068800000 | 760.29 |
1319155200000 | 774.91 |
1319414400000 | 776.97 |
1319500800000 | 769.27 |
1319587200000 | 774.95 |
1319673600000 | 794.59 |
1319760000000 | 785.53 |
1320019200000 | 777.0599 |
1320105600000 | 754.72 |
1320192000000 | 762.22 |
1320278400000 | 775.35 |
1320364800000 | 768.12 |
1320624000000 | 763.66 |
1320710400000 | 768.98 |
1320796800000 | 759.46 |
1320883200000 | 765.03 |
1320969600000 | 781.86 |
1321228800000 | 776.77 |
1321315200000 | 768.12 |
1321401600000 | 769.49 |
1321488000000 | 763.1799 |
1321574400000 | 761.8 |
1321833600000 | 739.96 |
1321920000000 | 733.03 |
1322006400000 | 720.44 |
1322092800000 | 716.55 |
1322179200000 | 721.51 |
1322438400000 | 744.94 |
1322524800000 | 749.8099 |
1322611200000 | 773.42 |
1322697600000 | 768.63 |
1322784000000 | 764.19 |
1323043200000 | 768.97 |
1323129600000 | 770.01 |
1323216000000 | 763.85 |
1323302400000 | 758.97 |
1323388800000 | 768.86 |
1323648000000 | 757.36 |
1323734400000 | 763.2 |
1323820800000 | 751.64 |
1323907200000 | 752.8 |
1323993600000 | 748.61 |
1324252800000 | 746.58 |
1324339200000 | 754.21 |
1324425600000 | 748.44 |
1324512000000 | 754.21 |
1324598400000 | 761.73 |
1324944000000 | 760.46 |
1325030400000 | 754.16 |
1325116800000 | 763.88 |
1325203200000 | 770.8099 |
1325462400000 | 780.08 |
1325548800000 | 784.08 |
1325635200000 | 775.08 |
1325721600000 | 763.75 |
1325808000000 | 765.15 |
1326067200000 | 759.86 |
1326153600000 | 770.95 |
1326240000000 | 771.99 |
1326326400000 | 768.37 |
1326412800000 | 762.38 |
1326672000000 | 767.86 |
1326758400000 | 771.45 |
1326844800000 | 760.26 |
1326931200000 | 762.58 |
1327017600000 | 761.72 |
1327276800000 | 762.11 |
1327363200000 | 750.46 |
1327449600000 | 747.63 |
1327536000000 | 754.48 |
1327622400000 | 749.26 |
1327881600000 | 746.9 |
1327968000000 | 749.78 |
1328054400000 | 756.35 |
1328140800000 | 752.86 |
1328227200000 | 762.94 |
1328486400000 | 767.0599 |
1328572800000 | 764.45 |
1328659200000 | 760.73 |
1328745600000 | 760.33 |
1328832000000 | 752.62 |
1329091200000 | 756.9 |
1329177600000 | 755.72 |
1329264000000 | 756.94 |
1329350400000 | 755.24 |
1329436800000 | 761.71 |
1329696000000 | 766.61 |
1329782400000 | 765.44 |
1329868800000 | 758.95 |
1329955200000 | 752.34 |
1330041600000 | 756.5 |
1330300800000 | 761.01 |
1330387200000 | 758.41 |
1330473600000 | 754.97 |
1330560000000 | 758.98 |
1330646400000 | 756.17 |
1330905600000 | 755.0599 |
1330992000000 | 738.53 |
1331078400000 | 739.78 |
1331164800000 | 746.13 |
1331251200000 | 745.98 |
1331510400000 | 742.2 |
1331596800000 | 753.38 |
1331683200000 | 750.11 |
1331769600000 | 749.37 |
1331856000000 | 752 |
1332115200000 | 758.75 |
1332201600000 | 765.66 |
1332288000000 | 764.12 |
1332374400000 | 762.98 |
1332460800000 | 764.67 |
1332720000000 | 767.04 |
1332806400000 | 763.89 |
1332892800000 | 758.66 |
1332979200000 | 752.61 |
1333065600000 | 755.12 |
1333324800000 | 763.3 |
1333411200000 | 753.47 |
1333497600000 | 739.62 |
1333584000000 | 738.72 |
1334016000000 | 724.25 |
1334102400000 | 728.48 |
1334188800000 | 727.46 |
1334275200000 | 715.6799 |
1334534400000 | 716.26 |
1334620800000 | 729.46 |
1334707200000 | 716.7 |
1334793600000 | 707.85 |
1334880000000 | 716.36 |
1335139200000 | 705.03 |
1335225600000 | 718.62 |
1335312000000 | 726.84 |
1335398400000 | 721.17 |
1335484800000 | 723.1799 |
1335744000000 | 719.59 |
1335830400000 | 723.14 |
1335916800000 | 714.77 |
1336003200000 | 718.35 |
1336089600000 | 719.28 |
1336348800000 | 726.5 |
1336435200000 | 734.59 |
1336521600000 | 733 |
1336608000000 | 738.78 |
1336694400000 | 735.79 |
1336953600000 | 723.47 |
1337040000000 | 720.5599 |
1337126400000 | 714.3099 |
1337212800000 | 707.97 |
1337299200000 | 703.5 |
1337558400000 | 705.52 |
1337644800000 | 721.59 |
1337731200000 | 704.92 |
1337817600000 | 712.73 |
1337904000000 | 710.66 |
1338163200000 | 705.84 |
1338249600000 | 699.3 |
1338336000000 | 693.47 |
1338422400000 | 694.92 |
1338508800000 | 691.41 |
1338768000000 | 695.28 |
1338854400000 | 691.86 |
1338940800000 | 703.38 |
1339027200000 | 702.05 |
1339113600000 | 713.9 |
1339372800000 | 711.88 |
1339459200000 | 724.33 |
1339545600000 | 721.46 |
1339632000000 | 722.9299 |
1339718400000 | 722.3 |
1339977600000 | 716.61 |
1340064000000 | 732.12 |
1340150400000 | 734.14 |
1340236800000 | 729.61 |
1340323200000 | 735.3099 |
1340582400000 | 722.79 |
1340668800000 | 725.08 |
1340755200000 | 736.03 |
1340841600000 | 737.37 |
1340928000000 | 752.11 |
1341187200000 | 757.35 |
1341273600000 | 757.9299 |
1341360000000 | 757.29 |
1341446400000 | 755.39 |
1341532800000 | 745.63 |
1341792000000 | 749.49 |
1341878400000 | 752.16 |
1341964800000 | 762.69 |
1342051200000 | 747.9299 |
1342137600000 | 770.14 |
1342396800000 | 768.19 |
1342483200000 | 769.13 |
1342569600000 | 778.72 |
1342656000000 | 779.91 |
1342742400000 | 755.45 |
1343001600000 | 742.12 |
1343088000000 | 729.78 |
1343174400000 | 726.67 |
1343260800000 | 747.88 |
1343347200000 | 754.9299 |
1343606400000 | 760.9299 |
1343692800000 | 755.63 |
1343779200000 | 763.33 |
1343865600000 | 745.11 |
1343952000000 | 766.3099 |
1344211200000 | 774.96 |
1344297600000 | 786 |
1344384000000 | 790.66 |
1344470400000 | 785.94 |
1344556800000 | 785.52 |
1344816000000 | 784.52 |
1344902400000 | 790.39 |
1344988800000 | 788.74 |
1345075200000 | 792.6 |
1345161600000 | 798.92 |
1345420800000 | 797.46 |
1345507200000 | 796.0599 |
1345593600000 | 784.02 |
1345680000000 | 779.65 |
1345766400000 | 783.16 |
1346025600000 | 790.42 |
1346112000000 | 786.1799 |
1346198400000 | 782.65 |
1346284800000 | 774.24 |
1346371200000 | 777.89 |
1346630400000 | 785.53 |
1346716800000 | 784.95 |
1346803200000 | 781.09 |
1346889600000 | 797.65 |
1346976000000 | 799.49 |
1347235200000 | 796.49 |
1347321600000 | 799.75 |
1347408000000 | 805.44 |
1347494400000 | 805 |
1347580800000 | 804.17 |
1347840000000 | 797.2 |
1347926400000 | 792.71 |
1348012800000 | 794 |
1348099200000 | 793.65 |
1348185600000 | 802.5 |
1348444800000 | 799.35 |
1348531200000 | 800.82 |
1348617600000 | 784.7 |
1348704000000 | 787.45 |
1348790400000 | 773.76 |
1349049600000 | 775.63 |
1349136000000 | 778.1 |
1349222400000 | 778.26 |
1349308800000 | 770.09 |
1349395200000 | 782.26 |
1349654400000 | 772.54 |
1349740800000 | 763.76 |
1349827200000 | 758.62 |
1349913600000 | 761.66 |
1350000000000 | 752.79 |
1350259200000 | 750.29 |
1350345600000 | 757.89 |
1350432000000 | 764.2 |
1350518400000 | 767.24 |
1350604800000 | 758.3 |
1350864000000 | 753.03 |
1350950400000 | 741.08 |
1351036800000 | 741.62 |
1351123200000 | 733.1799 |
1351209600000 | 734.3099 |
1351468800000 | 727.91 |
1351555200000 | 733.04 |
1351641600000 | 728.4 |
1351728000000 | 738.47 |
1351814400000 | 736.13 |
1352073600000 | 728.35 |
1352160000000 | 734.02 |
1352246400000 | 723.12 |
1352332800000 | 721.24 |
1352419200000 | 721.78 |
1352678400000 | 720.23 |
1352764800000 | 719.67 |
1352851200000 | 716.73 |
1352937600000 | 713.71 |
1353024000000 | 702.01 |
1353283200000 | 712.52 |
1353369600000 | 713.42 |
1353456000000 | 718.29 |
1353542400000 | 719.58 |
1353628800000 | 721.4299 |
1353888000000 | 718.71 |
1353974400000 | 710.99 |
1354060800000 | 711.1799 |
1354147200000 | 724.5 |
1354233600000 | 721.19 |
1354492800000 | 720.22 |
1354579200000 | 720 |
1354665600000 | 723.8099 |
1354752000000 | 727.7 |
1354838400000 | 723.32 |
1355097600000 | 722.91 |
1355184000000 | 728.28 |
1355270400000 | 730.6 |
1355356800000 | 732.57 |
1355443200000 | 729.17 |
1355702400000 | 721.78 |
1355788800000 | 720.59 |
1355875200000 | 722.12 |
1355961600000 | 720.65 |
1356048000000 | 722.46 |
1356307200000 | 722.42 |
1356566400000 | 722.17 |
1356652800000 | 716.14 |
1356912000000 | 717.77 |
1357084800000 | 731.87 |
1357171200000 | 734.26 |
1357257600000 | 738.77 |
1357516800000 | 736.32 |
1357603200000 | 739.3 |
1357689600000 | 759.6799 |
1357776000000 | 758.15 |
1357862400000 | 754.55 |
1358121600000 | 754.59 |
1358208000000 | 747.73 |
1358294400000 | 743.5599 |
1358380800000 | 749.69 |
1358467200000 | 748.37 |
1358726400000 | 751.45 |
1358812800000 | 747.01 |
1358899200000 | 742.66 |
1358985600000 | 746.24 |
1359072000000 | 748.79 |
1359331200000 | 748.79 |
1359417600000 | 752.83 |
1359504000000 | 752.35 |
1359590400000 | 747.5 |
1359676800000 | 746.21 |
1359936000000 | 731.98 |
1360022400000 | 730.62 |
1360108800000 | 723.59 |
1360195200000 | 723.91 |
1360281600000 | 727.88 |
1360540800000 | 722.89 |
1360627200000 | 721.88 |
1360713600000 | 723.85 |
1360800000000 | 718.5 |
1360886400000 | 711.5 |
1361145600000 | 709.24 |
1361232000000 | 711.46 |
1361318400000 | 702.66 |
1361404800000 | 691.16 |
1361491200000 | 705.38 |
1361750400000 | 704.76 |
1361836800000 | 692.75 |
1361923200000 | 703.8 |
1362009600000 | 708.1 |
1362096000000 | 707.3 |
1362355200000 | 715.4 |
1362441600000 | 728.29 |
1362528000000 | 733.55 |
1362614400000 | 732.4 |
1362700800000 | 750.05 |
1362960000000 | 750.47 |
1363046400000 | 749.1 |
1363132800000 | 745.9299 |
1363219200000 | 767.25 |
1363305600000 | 764.77 |
1363564800000 | 763.28 |
1363651200000 | 764.38 |
1363737600000 | 768.37 |
1363824000000 | 763.78 |
1363910400000 | 767.27 |
1364169600000 | 767.57 |
1364256000000 | 754.89 |
1364342400000 | 745.74 |
1364428800000 | 750.15 |
1364860800000 | 761.52 |
1364947200000 | 746.52 |
1365033600000 | 746.54 |
1365120000000 | 738.52 |
1365379200000 | 738.14 |
1365465600000 | 745.94 |
1365552000000 | 759.8 |
1365638400000 | 765.44 |
1365724800000 | 764.92 |
1365984000000 | 761.0599 |
1366070400000 | 753.59 |
1366156800000 | 747.1799 |
1366243200000 | 752.0599 |
1366329600000 | 753.24 |
1366588800000 | 758.1 |
1366675200000 | 767.1799 |
1366761600000 | 773.17 |
1366848000000 | 782.96 |
1366934400000 | 780.09 |
1367193600000 | 782.29 |
1367280000000 | 780.3099 |
1367366400000 | 782.3099 |
1367452800000 | 779.32 |
1367539200000 | 785.35 |
1367798400000 | 783.2 |
1367884800000 | 783.14 |
1367971200000 | 786.27 |
1368057600000 | 784.46 |
1368144000000 | 799.3 |
1368403200000 | 794.8 |
1368489600000 | 797.6 |
1368576000000 | 802.8 |
1368662400000 | 809.28 |
1368748800000 | 805.8 |
1369008000000 | 808.88 |
1369094400000 | 809.35 |
1369180800000 | 804.25 |
1369267200000 | 789.4299 |
1369353600000 | 786.9 |
1369612800000 | 790.38 |
1369699200000 | 799.61 |
1369785600000 | 782.85 |
1369872000000 | 777.88 |
1369958400000 | 766.33 |
1370217600000 | 755.74 |
1370304000000 | 758.07 |
1370390400000 | 750.53 |
1370476800000 | 752.36 |
1370563200000 | 765.0599 |
1370822400000 | 760.98 |
1370908800000 | 756.29 |
1370995200000 | 754.36 |
1371081600000 | 750.92 |
1371168000000 | 750.11 |
1371427200000 | 762.95 |
1371513600000 | 764.3099 |
1371600000000 | 755.94 |
1371686400000 | 735.86 |
1371772800000 | 732.95 |
1372032000000 | 721.69 |
1372118400000 | 735.09 |
1372204800000 | 750.22 |
1372291200000 | 756.48 |
1372377600000 | 754.54 |
1372636800000 | 760.62 |
1372723200000 | 757.8 |
1372809600000 | 754.61 |
1372896000000 | 770.6 |
1372982400000 | 756.89 |
1373241600000 | 766.52 |
1373328000000 | 771.64 |
1373414400000 | 769.6799 |
1373500800000 | 771.26 |
1373587200000 | 768.66 |
1373846400000 | 772.23 |
1373932800000 | 764.1799 |
1374019200000 | 764.14 |
1374105600000 | 767.21 |
1374192000000 | 771.48 |
1374451200000 | 779.79 |
1374537600000 | 786.71 |
1374624000000 | 789.29 |
1374710400000 | 785.76 |
1374796800000 | 789.04 |
1375056000000 | 791.0599 |
1375142400000 | 795.55 |
1375228800000 | 792.48 |
1375315200000 | 801.38 |
1375401600000 | 799.1799 |
1375660800000 | 798.8099 |
1375747200000 | 791.89 |
1375833600000 | 796.45 |
1375920000000 | 806.86 |
1376006400000 | 816.03 |
1376265600000 | 818.17 |
1376352000000 | 822.89 |
1376438400000 | 819.51 |
1376524800000 | 811.94 |
1376611200000 | 814.29 |
1376870400000 | 805.24 |
1376956800000 | 798.8099 |
1377043200000 | 797.26 |
1377129600000 | 800.66 |
1377216000000 | 804.64 |
1377475200000 | 806.59 |
1377561600000 | 792.52 |
1377648000000 | 789.83 |
1377734400000 | 808.74 |
1377820800000 | 807.22 |
1378080000000 | 826.7 |
1378166400000 | 820.76 |
1378252800000 | 827.64 |
1378339200000 | 839.08 |
1378425600000 | 839.27 |
1378684800000 | 838.27 |
1378771200000 | 843.6 |
1378857600000 | 850.07 |
1378944000000 | 855.44 |
1379030400000 | 857.45 |
1379289600000 | 861.82 |
1379376000000 | 857.35 |
1379462400000 | 859.66 |
1379548800000 | 858.81 |
1379635200000 | 859.06 |
1379894400000 | 861.04 |
1379980800000 | 867.62 |
1380067200000 | 873.94 |
1380153600000 | 884.18 |
1380240000000 | 883.6 |
1380499200000 | 879.89 |
1380585600000 | 890.63 |
1380672000000 | 889.08 |
1380758400000 | 891.21 |
1380844800000 | 899.26 |
1381104000000 | 895.84 |
1381190400000 | 892.87 |
1381276800000 | 895.04 |
1381363200000 | 911.59 |
1381449600000 | 911.32 |
1381708800000 | 919.53 |
1381795200000 | 927.71 |
1381881600000 | 942.12 |
1381968000000 | 947.27 |
1382054400000 | 950.37 |
1382313600000 | 954.13 |
1382400000000 | 950.22 |
1382486400000 | 938.36 |
1382572800000 | 942.21 |
1382659200000 | 932.41 |
1382918400000 | 937.34 |
1383004800000 | 948.34 |
1383091200000 | 938.36 |
1383177600000 | 944.09 |
1383264000000 | 950.12 |
1383523200000 | 952.32 |
1383609600000 | 946.87 |
1383696000000 | 949.89 |
1383782400000 | 941.16 |
1383868800000 | 940.02 |
1384128000000 | 938.09 |
1384214400000 | 934.43 |
1384300800000 | 933.61 |
1384387200000 | 939.2 |
1384473600000 | 942 |
1384732800000 | 948.43 |
1384819200000 | 941.33 |
1384905600000 | 935.88 |
1384992000000 | 940.11 |
1385078400000 | 940.37 |
1385337600000 | 941.17 |
1385424000000 | 938.89 |
1385510400000 | 942.72 |
1385596800000 | 943.68 |
1385683200000 | 942.94 |
1385942400000 | 936.74 |
1386028800000 | 924.59 |
1386115200000 | 921.03 |
1386201600000 | 913.59 |
1386288000000 | 919.5 |
1386547200000 | 923.87 |
1386633600000 | 918.81 |
1386720000000 | 912.97 |
1386806400000 | 908.16 |
1386892800000 | 902.8 |
1387152000000 | 915.5 |
1387238400000 | 916.37 |
1387324800000 | 924.54 |
1387411200000 | 943.56 |
1387497600000 | 944.25 |
1387756800000 | 948.75 |
1387843200000 | 951.61 |
1388102400000 | 959.14 |
1388361600000 | 954.63 |
1388448000000 | 958.11 |
1388620800000 | 947.62 |
1388707200000 | 954.78 |
1388966400000 | 954.1 |
1389052800000 | 964.08 |
1389139200000 | 964.43 |
1389225600000 | 968.36 |
1389312000000 | 970.41 |
1389571200000 | 971.06 |
1389657600000 | 978.99 |
1389744000000 | 990.24 |
1389830400000 | 983.85 |
1389916800000 | 992.26 |
1390176000000 | 992.24 |
1390262400000 | 988.54 |
1390348800000 | 990.16 |
1390435200000 | 982.05 |
1390521600000 | 960.84 |
1390780800000 | 948.96 |
1390867200000 | 945.87 |
1390953600000 | 943.58 |
1391040000000 | 945.99 |
1391126400000 | 946.72 |
1391385600000 | 928.74 |
1391472000000 | 918.77 |
1391558400000 | 915.98 |
1391644800000 | 933.79 |
1391731200000 | 941.25 |
1391990400000 | 936.79 |
1392076800000 | 942.33 |
1392163200000 | 943.06 |
1392249600000 | 947.03 |
1392336000000 | 946.16 |
1392595200000 | 953.3 |
1392681600000 | 960.83 |
1392768000000 | 960.35 |
1392854400000 | 965.95 |
1392940800000 | 973.1 |
1393200000000 | 985.56 |
1393286400000 | 984.4 |
1393372800000 | 975.52 |
1393459200000 | 967.21 |
1393545600000 | 965.06 |
1393804800000 | 941.5 |
1393891200000 | 961.61 |
1393977600000 | 962.46 |
1394064000000 | 967.12 |
1394150400000 | 955.31 |
1394409600000 | 953.71 |
1394496000000 | 954.03 |
1394582400000 | 951.25 |
1394668800000 | 935.85 |
1394755200000 | 924.26 |
1395014400000 | 937.68 |
1395100800000 | 944.09 |
1395187200000 | 945.98 |
1395273600000 | 945.04 |
1395360000000 | 944.48 |
1395619200000 | 931.54 |
1395705600000 | 937.1 |
1395792000000 | 942.43 |
1395878400000 | 941.9 |
1395964800000 | 952.6 |
1396224000000 | 955.62 |
1396310400000 | 954.25 |
1396396800000 | 955.57 |
1396483200000 | 952.63 |
1396569600000 | 957.17 |
1396828800000 | 949.78 |
1396915200000 | 941.63 |
1397001600000 | 950.78 |
1397088000000 | 942.81 |
1397174400000 | 930.89 |
1397433600000 | 935.58 |
1397520000000 | 923.77 |
1397606400000 | 936.43 |
1397692800000 | 942.76 |
1398124800000 | 959.05 |
1398211200000 | 955.04 |
1398297600000 | 961.64 |
1398384000000 | 952.71 |
1398643200000 | 957.18 |
1398729600000 | 975.91 |
1398816000000 | 983.44 |
1398902400000 | 982.86 |
1398988800000 | 992.51 |
1399248000000 | 995.79 |
1399334400000 | 998.01 |
1399420800000 | 1001.46 |
1399507200000 | 1009.24 |
1399593600000 | 1006.13 |
1399852800000 | 1010.22 |
1399939200000 | 1007.2 |
1400025600000 | 1011.23 |
1400112000000 | 1003.79 |
1400198400000 | 1008.51 |
1400457600000 | 1011.22 |
1400544000000 | 999.31 |
1400630400000 | 997.66 |
1400716800000 | 998.7 |
1400803200000 | 999.92 |
1401062400000 | 1004.35 |
1401148800000 | 1005.57 |
1401235200000 | 1008.13 |
1401321600000 | 1009.17 |
1401408000000 | 1009.84 |
1401667200000 | 1013.27 |
1401753600000 | 1005.46 |
1401840000000 | 1005.52 |
1401926400000 | 1012.66 |
1402012800000 | 1026 |
1402272000000 | 1033.6199 |
1402358400000 | 1032.97 |
1402444800000 | 1022.69 |
1402531200000 | 1025.18 |
1402617600000 | 1025.29 |
1402876800000 | 1014.96 |
1402963200000 | 1016.85 |
1403049600000 | 1024.31 |
1403136000000 | 1026.41 |
1403222400000 | 1017.92 |
1403481600000 | 1013.62 |
1403568000000 | 1011.81 |
1403654400000 | 1005.28 |
1403740800000 | 1012.5 |
1403827200000 | 1012.5 |
1404086400000 | 1008.95 |
1404172800000 | 1018.79 |
1404259200000 | 1005.7 |
1404345600000 | 1013.63 |
1404432000000 | 1010.49 |
1404691200000 | 1003.79 |
1404777600000 | 987.51 |
1404864000000 | 989.9 |
1404950400000 | 979.04 |
1405036800000 | 977.8 |
1405296000000 | 987.07 |
1405382400000 | 986.39 |
1405468800000 | 1001.22 |
1405555200000 | 988.29 |
1405641600000 | 988.54 |
1405900800000 | 984.82 |
1405987200000 | 997.69 |
1406073600000 | 998.12 |
1406160000000 | 1002.55 |
1406246400000 | 1004.08 |
1406505600000 | 1004.43 |
1406592000000 | 1010.29 |
1406678400000 | 1009.84 |
1406764800000 | 995.2 |
1406851200000 | 983.93 |
1407110400000 | 979.99 |
1407196800000 | 978.06 |
1407283200000 | 972.47 |
1407369600000 | 961.74 |
1407456000000 | 947.31 |
1407715200000 | 959.22 |
1407801600000 | 956.67 |
1407888000000 | 965.09 |
1407974400000 | 962.72 |
1408060800000 | 962.95 |
1408320000000 | 971.38 |
1408406400000 | 975.2 |
1408492800000 | 974.25 |
1408579200000 | 983.17 |
1408665600000 | 984 |
1408924800000 | 993.09 |
1409011200000 | 994.33 |
1409097600000 | 1001.94 |
1409184000000 | 1000.44 |
1409270400000 | 999.97 |
1409529600000 | 999.21 |
1409616000000 | 998.02 |
1409702400000 | 1000.69 |
1409788800000 | 1011.1 |
1409875200000 | 1006.45 |
1410134400000 | 1003.77 |
1410220800000 | 1002.14 |
1410307200000 | 998.97 |
1410393600000 | 996.44 |
1410480000000 | 996.82 |
1410739200000 | 990.59 |
1410825600000 | 989.76 |
1410912000000 | 996.06 |
1410998400000 | 1005.9 |
1411084800000 | 1016.2 |
1411344000000 | 1012.13 |
1411430400000 | 1000.24 |
1411516800000 | 1015.41 |
1411603200000 | 1010.36 |
1411689600000 | 1014.09 |
1411948800000 | 1011.62 |
1412035200000 | 1015.33 |
1412121600000 | 1006.89 |
1412208000000 | 984.01 |
1412294400000 | 994.72 |
1412553600000 | 996.26 |
1412640000000 | 986.01 |
1412726400000 | 979.45 |
1412812800000 | 967.38 |
1412899200000 | 955.09 |
1413158400000 | 952.21 |
1413244800000 | 953.19 |
1413331200000 | 921.48 |
1413417600000 | 909.37 |
1413504000000 | 928.97 |
1413763200000 | 929.86 |
1413849600000 | 948.36 |
1413936000000 | 953.6 |
1414022400000 | 966.88 |
1414108800000 | 975.85 |
1414368000000 | 969.48 |
1414454400000 | 996.44 |
1414540800000 | 1002.71 |
1414627200000 | 1007.76 |
1414713600000 | 1025.47 |
1414972800000 | 1019.95 |
1415059200000 | 1008.37 |
1415145600000 | 1031.33 |
1415232000000 | 1024.56 |
1415318400000 | 1017.69 |
1415577600000 | 1027 |
1415664000000 | 1050.1199 |
1415750400000 | 1044.21 |
1415836800000 | 1050.24 |
1415923200000 | 1052.43 |
1416182400000 | 1064.07 |
1416268800000 | 1068.45 |
1416355200000 | 1069.15 |
1416441600000 | 1069.49 |
1416528000000 | 1089.96 |
1416787200000 | 1092.96 |
1416873600000 | 1094.69 |
1416960000000 | 1098.14 |
1417046400000 | 1106.09 |
1417132800000 | 1119.18 |
1417392000000 | 1109.6 |
1417478400000 | 1114.73 |
1417564800000 | 1119.56 |
1417651200000 | 1109.19 |
1417737600000 | 1139.96 |
1417996800000 | 1134.17 |
1418083200000 | 1101.7 |
1418169600000 | 1094.4 |
1418256000000 | 1101.5 |
1418342400000 | 1067.06 |
1418601600000 | 1048.39 |
1418688000000 | 1062.81 |
1418774400000 | 1062.8699 |
1418860800000 | 1090.14 |
1418947200000 | 1089.4 |
1419206400000 | 1095.21 |
1419292800000 | 1101.3599 |
1419379200000 | 1101.49 |
1419811200000 | 1095.09 |
1419897600000 | 1080.91 |
1419984000000 | 1085.53 |
1420156800000 | 1079.34 |
1420416000000 | 1051.82 |
1420502400000 | 1042.32 |
1420588800000 | 1053.2 |
1420675200000 | 1086.63 |
1420761600000 | 1072.06 |
1421020800000 | 1085.5 |
1421107200000 | 1106.4 |
1421193600000 | 1095.34 |
1421280000000 | 1119.06 |
1421366400000 | 1132.94 |
1421625600000 | 1139.21 |
1421712000000 | 1151.02 |
1421798400000 | 1162.27 |
1421884800000 | 1181.14 |
1421971200000 | 1208.24 |
1422230400000 | 1214.04 |
1422316800000 | 1204.63 |
1422403200000 | 1208.08 |
1422489600000 | 1214.28 |
1422576000000 | 1199.57 |
1422835200000 | 1191.3699 |
1422921600000 | 1208.41 |
1423008000000 | 1213.6 |
1423094400000 | 1210.54 |
1423180800000 | 1215.65 |
1423440000000 | 1198.28 |
1423526400000 | 1218.43 |
1423612800000 | 1212.2 |
1423699200000 | 1216.29 |
1423785600000 | 1219.3699 |
1424044800000 | 1217.67 |
1424131200000 | 1215.52 |
1424217600000 | 1206.17 |
1424304000000 | 1213.05 |
1424390400000 | 1221.3599 |
1424649600000 | 1225.63 |
1424736000000 | 1228.55 |
1424822400000 | 1231.64 |
1424908800000 | 1246.66 |
1424995200000 | 1253.41 |
1425254400000 | 1253.71 |
1425340800000 | 1241.14 |
1425427200000 | 1257.07 |
1425513600000 | 1259.77 |
1425600000000 | 1250.21 |
1425859200000 | 1235.74 |
1425945600000 | 1222.69 |
1426032000000 | 1246.4 |
1426118400000 | 1245.92 |
1426204800000 | 1250.26 |
1426464000000 | 1255.68 |
1426550400000 | 1245.7 |
1426636800000 | 1242.15 |
1426723200000 | 1244.6199 |
1426809600000 | 1256.84 |
1427068800000 | 1253.19 |
1427155200000 | 1261.02 |
1427241600000 | 1255.58 |
1427328000000 | 1252.78 |
1427414400000 | 1249.59 |
1427673600000 | 1256.75 |
1427760000000 | 1246.14 |
1427846400000 | 1247.09 |
1427932800000 | 1248.94 |
1428364800000 | 1264.31 |
1428451200000 | 1258.14 |
1428537600000 | 1269.43 |
1428624000000 | 1276.3599 |
1428883200000 | 1290.8 |
1428969600000 | 1288.66 |
1429056000000 | 1291.65 |
1429142400000 | 1279.71 |
1429228800000 | 1259.07 |
1429488000000 | 1273.7 |
1429574400000 | 1277.68 |
1429660800000 | 1283.3 |
1429747200000 | 1285.27 |
1429833600000 | 1295.76 |
1430092800000 | 1301.28 |
1430179200000 | 1284.53 |
1430265600000 | 1264.92 |
1430352000000 | 1264.4 |
1430438400000 | 1259.23 |
1430697600000 | 1275.82 |
1430784000000 | 1250.98 |
1430870400000 | 1252.67 |
1430956800000 | 1253.46 |
1431043200000 | 1285.19 |
1431302400000 | 1291.78 |
1431388800000 | 1279.64 |
1431475200000 | 1277.67 |
1431561600000 | 1278.32 |
1431648000000 | 1267.35 |
1431907200000 | 1277.69 |
1431993600000 | 1290.2 |
1432080000000 | 1308.5 |
1432166400000 | 1313.53 |
1432252800000 | 1316.8699 |
1432512000000 | 1312.08 |
1432598400000 | 1298.49 |
1432684800000 | 1310.38 |
1432771200000 | 1305.41 |
1432857600000 | 1289.26 |
1433116800000 | 1289.18 |
1433203200000 | 1283.6199 |
1433289600000 | 1279.09 |
1433376000000 | 1275.5 |
1433462400000 | 1258.78 |
1433721600000 | 1250.51 |
1433808000000 | 1239.6199 |
1433894400000 | 1262.01 |
1433980800000 | 1270.69 |
1434067200000 | 1268.8 |
1434326400000 | 1247.73 |
1434412800000 | 1251.03 |
1434499200000 | 1249.05 |
1434585600000 | 1258.83 |
1434672000000 | 1264.79 |
1434931200000 | 1311.54 |
1435017600000 | 1327.82 |
1435104000000 | 1316.26 |
1435190400000 | 1319.26 |
1435276800000 | 1321.17 |
1435536000000 | 1283.51 |
1435622400000 | 1267.55 |
1435708800000 | 1282.4 |
1435795200000 | 1279.77 |
1435881600000 | 1268.27 |
1436140800000 | 1248.73 |
1436227200000 | 1223.95 |
1436313600000 | 1226.96 |
1436400000000 | 1254.84 |
1436486400000 | 1293.27 |
1436745600000 | 1315.75 |
1436832000000 | 1325.54 |
1436918400000 | 1336.44 |
1437004800000 | 1358.99 |
1437091200000 | 1365.7 |
1437350400000 | 1369.53 |
1437436800000 | 1350.77 |
1437523200000 | 1347.05 |
1437609600000 | 1336.53 |
1437696000000 | 1337.76 |
1437955200000 | 1310.83 |
1438041600000 | 1318.6199 |
1438128000000 | 1343.46 |
1438214400000 | 1338.01 |
1438300800000 | 1335.28 |
1438560000000 | 1354.8 |
1438646400000 | 1354.72 |
1438732800000 | 1372.65 |
1438819200000 | 1359.3699 |
1438905600000 | 1341 |
1439164800000 | 1353.47 |
1439251200000 | 1340.44 |
1439337600000 | 1305.05 |
1439424000000 | 1313.99 |
1439510400000 | 1309.47 |
1439769600000 | 1306.17 |
1439856000000 | 1310.3599 |
1439942400000 | 1287.25 |
1440028800000 | 1255.28 |
1440115200000 | 1220.02 |
1440374400000 | 1149.7 |
1440460800000 | 1204.25 |
1440547200000 | 1187.01 |
1440633600000 | 1227.16 |
1440720000000 | 1228.4 |
1440979200000 | 1226.42 |
1441065600000 | 1187.98 |
1441152000000 | 1193.35 |
1441238400000 | 1224.28 |
1441324800000 | 1200.8599 |
1441584000000 | 1212.46 |
1441670400000 | 1227.25 |
1441756800000 | 1241.88 |
1441843200000 | 1218.67 |
1441929600000 | 1191.75 |
1442188800000 | 1185.5 |
1442275200000 | 1188.76 |
1442361600000 | 1203.29 |
1442448000000 | 1200.44 |
1442534400000 | 1184.91 |
1442793600000 | 1194.91 |
1442880000000 | 1162.79 |
1442966400000 | 1164.32 |
1443052800000 | 1140.9 |
1443139200000 | 1179.85 |
1443398400000 | 1150.56 |
1443484800000 | 1133.8 |
1443571200000 | 1153.3599 |
1443657600000 | 1123.42 |
1443744000000 | 1119.53 |
1444003200000 | 1161.53 |
1444089600000 | 1171.26 |
1444176000000 | 1165.47 |
1444262400000 | 1159.16 |
1444348800000 | 1166.91 |
1444608000000 | 1163.84 |
1444694400000 | 1149.14 |
1444780800000 | 1124.49 |
1444867200000 | 1143.44 |
1444953600000 | 1156.9 |
1445212800000 | 1163 |
1445299200000 | 1166.24 |
1445385600000 | 1163.6 |
1445472000000 | 1215.55 |
1445558400000 | 1247.07 |
1445817600000 | 1249.33 |
1445904000000 | 1232.66 |
1445990400000 | 1242.13 |
1446076800000 | 1249.33 |
1446163200000 | 1247.47 |
1446422400000 | 1249.8699 |
1446508800000 | 1252.25 |
1446595200000 | 1256.78 |
1446681600000 | 1247.84 |
1446768000000 | 1248.22 |
1447027200000 | 1230.13 |
1447113600000 | 1252.41 |
1447200000000 | 1267.8 |
1447286400000 | 1248.8699 |
1447372800000 | 1246.97 |
1447632000000 | 1253.3599 |
1447718400000 | 1290.24 |
1447804800000 | 1278.14 |
1447891200000 | 1280.74 |
1447977600000 | 1281 |
1448236800000 | 1273.07 |
1448323200000 | 1254.26 |
1448409600000 | 1271.5 |
1448496000000 | 1287.16 |
1448582400000 | 1290.78 |
1448841600000 | 1287.27 |
1448928000000 | 1274.42 |
1449014400000 | 1271.35 |
1449100800000 | 1229.45 |
1449187200000 | 1215.6 |
1449446400000 | 1228.88 |
1449532800000 | 1209.15 |
1449619200000 | 1202.35 |
1449705600000 | 1193.64 |
1449792000000 | 1172.53 |
1450051200000 | 1147.92 |
1450137600000 | 1192.6199 |
1450224000000 | 1194.28 |
1450310400000 | 1216.1 |
1450396800000 | 1189.38 |
1450656000000 | 1168.15 |
1450742400000 | 1167.3599 |
1450828800000 | 1203.78 |
1450915200000 | 1204.19 |
1451260800000 | 1197.8599 |
1451347200000 | 1217.3699 |
1451433600000 | 1208.46 |
1451520000000 | 1207.76 |
1451865600000 | 1175.6 |
1451952000000 | 1184.46 |
1452038400000 | 1182.43 |
1452124800000 | 1172.72 |
1452211200000 | 1165.1199 |
1452470400000 | 1158.05 |
1452556800000 | 1166.72 |
1452643200000 | 1170.89 |
1452729600000 | 1147.07 |
1452816000000 | 1120.41 |
1453075200000 | 1110.88 |
1453161600000 | 1127.57 |
1453248000000 | 1086.28 |
1453334400000 | 1115.72 |
1453420800000 | 1161.3699 |
1453680000000 | 1152.44 |
1453766400000 | 1155.2 |
1453852800000 | 1169.72 |
1453939200000 | 1135.75 |
1454025600000 | 1171.82 |
1454284800000 | 1174.01 |
1454371200000 | 1157.82 |
1454457600000 | 1133.04 |
1454544000000 | 1126.14 |
1454630400000 | 1108.25 |
1454889600000 | 1065.46 |
1454976000000 | 1055.69 |
1455062400000 | 1070.6199 |
1455148800000 | 1034.82 |
1455235200000 | 1057.02 |
1455494400000 | 1086.53 |
1455580800000 | 1080.76 |
1455667200000 | 1111.18 |
1455753600000 | 1122.17 |
1455840000000 | 1106.21 |
1456099200000 | 1131.72 |
1456185600000 | 1114.27 |
1456272000000 | 1084.64 |
1456358400000 | 1119.32 |
1456444800000 | 1117.29 |
1456704000000 | 1128.3 |
1456790400000 | 1151.76 |
1456876800000 | 1152.19 |
1456963200000 | 1146.57 |
1457049600000 | 1147.94 |
1457308800000 | 1140.58 |
1457395200000 | 1136.42 |
1457481600000 | 1139.74 |
1457568000000 | 1126.25 |
1457654400000 | 1164.68 |
1457913600000 | 1170.02 |
1458000000000 | 1158.64 |
1458086400000 | 1160.6199 |
1458172800000 | 1153.78 |
1458259200000 | 1152.51 |
1458518400000 | 1152.4 |
1458604800000 | 1147.9 |
1458691200000 | 1143.98 |
1458777600000 | 1126.3699 |
1459209600000 | 1137.33 |
1459296000000 | 1154.83 |
1459382400000 | 1137.33 |
1459468800000 | 1118.9 |
1459728000000 | 1109.49 |
1459814400000 | 1082.95 |
1459900800000 | 1093.43 |
1459987200000 | 1093.34 |
1460073600000 | 1104.77 |
1460332800000 | 1111.71 |
1460419200000 | 1120.25 |
1460505600000 | 1130.27 |
1460592000000 | 1130.88 |
1460678400000 | 1134.33 |
1460937600000 | 1136.8699 |
1461024000000 | 1156.1 |
1461110400000 | 1154.68 |
1461196800000 | 1147.63 |
1461283200000 | 1140.6199 |
1461542400000 | 1134.67 |
1461628800000 | 1138.03 |
1461715200000 | 1139.82 |
1461801600000 | 1137.6099 |
1461888000000 | 1118.33 |
1462147200000 | 1117.72 |
1462233600000 | 1109.96 |
1462320000000 | 1090.44 |
1462406400000 | 1105.7 |
1462492800000 | 1092.42 |
1462752000000 | 1098.23 |
1462838400000 | 1112.44 |
1462924800000 | 1106.23 |
1463011200000 | 1113.8 |
1463097600000 | 1122.83 |
1463356800000 | 1121.04 |
1463443200000 | 1131.1 |
1463529600000 | 1140.3699 |
1463616000000 | 1122.72 |
1463702400000 | 1137.41 |
1463961600000 | 1125.56 |
1464048000000 | 1143.33 |
1464134400000 | 1161.03 |
1464220800000 | 1170.15 |
1464307200000 | 1170.98 |
1464566400000 | 1173.38 |
1464652800000 | 1155.97 |
1464739200000 | 1135.89 |
1464825600000 | 1139.6 |
1464912000000 | 1127.46 |
1465171200000 | 1126.92 |
1465257600000 | 1134.07 |
1465344000000 | 1126.13 |
1465430400000 | 1111.71 |
1465516800000 | 1085.2 |
1465776000000 | 1063.81 |
1465862400000 | 1040.69 |
1465948800000 | 1050.65 |
1466035200000 | 1044.33 |
1466121600000 | 1053.67 |
1466380800000 | 1096.68 |
1466467200000 | 1096.31 |
1466553600000 | 1102.93 |
1466640000000 | 1126.75 |
1466726400000 | 1015.84 |
1466985600000 | 978.44 |
1467072000000 | 1015.25 |
1467158400000 | 1063.13 |
1467244800000 | 1071.21 |
1467331200000 | 1075.42 |
1467590400000 | 1064.76 |
1467676800000 | 1046.55 |
1467763200000 | 1015.68 |
1467849600000 | 1030.29 |
1467936000000 | 1046.29 |
1468195200000 | 1056.97 |
1468281600000 | 1075.8599 |
1468368000000 | 1068.71 |
1468454400000 | 1073.76 |
1468540800000 | 1074.97 |
1468800000000 | 1069.02 |
1468886400000 | 1061.94 |
1468972800000 | 1062.45 |
1469059200000 | 1060.1099 |
1469145600000 | 1072.78 |
1469404800000 | 1074.29 |
1469491200000 | 1072.33 |
1469577600000 | 1080.3 |
1469664000000 | 1068.45 |
1469750400000 | 1070.17 |
1470009600000 | 1067.09 |
1470096000000 | 1051.24 |
1470182400000 | 1059.68 |
1470268800000 | 1063.25 |
1470355200000 | 1073 |
1470614400000 | 1070.23 |
1470700800000 | 1079.88 |
1470787200000 | 1079.8 |
1470873600000 | 1089.41 |
1470960000000 | 1087.45 |
1471219200000 | 1082.39 |
1471305600000 | 1071.09 |
1471392000000 | 1065.32 |
1471478400000 | 1071.8599 |
1471564800000 | 1059.26 |
1471824000000 | 1063.1099 |
1471910400000 | 1071.58 |
1471996800000 | 1072.34 |
1472083200000 | 1065.56 |
1472169600000 | 1071.74 |
1472428800000 | 1068.78 |
1472515200000 | 1067.23 |
1472601600000 | 1066.01 |
1472688000000 | 1061.31 |
1472774400000 | 1080.17 |
1473033600000 | 1082.56 |
1473120000000 | 1081.14 |
1473206400000 | 1079.9 |
1473292800000 | 1085.9 |
1473379200000 | 1075.76 |
1473638400000 | 1064.64 |
1473724800000 | 1042.9 |
1473811200000 | 1034.35 |
1473897600000 | 1036.5 |
1473984000000 | 1036.82 |
1474243200000 | 1044.19 |
1474329600000 | 1044.6 |
1474416000000 | 1058.45 |
1474502400000 | 1075.81 |
1474588800000 | 1065.88 |
1474848000000 | 1048.9 |
1474934400000 | 1050.59 |
1475020800000 | 1058.71 |
1475107200000 | 1058.54 |
1475193600000 | 1051.01 |
1475452800000 | 1047.05 |
1475539200000 | 1056.66 |
1475625600000 | 1040.09 |
1475712000000 | 1023.84 |
1475798400000 | 1008.6 |
1476057600000 | 1019.44 |
1476144000000 | 1018.5 |
1476230400000 | 1007.91 |
1476316800000 | 1002.86 |
1476403200000 | 1017.6 |
1476662400000 | 1016.16 |
1476748800000 | 1035.29 |
1476835200000 | 1029.78 |
1476921600000 | 1031.42 |
1477008000000 | 1036.83 |
1477267200000 | 1036.77 |
1477353600000 | 1051.48 |
1477440000000 | 1048.67 |
1477526400000 | 1041.26 |
1477612800000 | 1039.3 |
1477872000000 | 1032.73 |
1477958400000 | 1017.58 |
1478044800000 | 1009.22 |
1478131200000 | 1013.41 |
1478217600000 | 997.31 |
1478476800000 | 1003.38 |
1478563200000 | 1006.14 |
1478649600000 | 1009.38 |
1478736000000 | 982.01 |
1478822400000 | 986.07 |
1479081600000 | 980.91 |
1479168000000 | 982.35 |
1479254400000 | 984.3 |
1479340800000 | 997.85 |
1479427200000 | 986.34 |
1479686400000 | 984.13 |
1479772800000 | 994.11 |
1479859200000 | 988.55 |
1479945600000 | 990.73 |
1480032000000 | 991.69 |
1480291200000 | 977.6 |
1480377600000 | 985.21 |
1480464000000 | 986.49 |
1480550400000 | 977.93 |
1480636800000 | 977.61 |
1480896000000 | 972.75 |
1480982400000 | 981.14 |
1481068800000 | 993.14 |
1481155200000 | 1012.46 |
1481241600000 | 1018.52 |
1481500800000 | 1014.95 |
1481587200000 | 1034.59 |
1481673600000 | 1032.95 |
1481760000000 | 1034.25 |
1481846400000 | 1043.83 |
1482105600000 | 1050.27 |
1482192000000 | 1053.31 |
1482278400000 | 1047.84 |
1482364800000 | 1040.99 |
1482451200000 | 1047.72 |
1482796800000 | 1049.57 |
1482883200000 | 1045.41 |
1482969600000 | 1050.19 |
1483056000000 | 1051.42 |
1483315200000 | 1057.56 |
1483401600000 | 1063.29 |
1483488000000 | 1072.85 |
1483574400000 | 1083.8599 |
1483660800000 | 1083.93 |
1483920000000 | 1072.82 |
1484006400000 | 1070.9 |
1484092800000 | 1078.53 |
1484179200000 | 1074.4 |
1484265600000 | 1081.1199 |
1484524800000 | 1067.76 |
1484611200000 | 1068.35 |
1484697600000 | 1065.54 |
1484784000000 | 1062.35 |
1484870400000 | 1068.35 |
1485129600000 | 1059.08 |
1485216000000 | 1032.23 |
1485302400000 | 1030.8699 |
1485388800000 | 1034.75 |
1485475200000 | 1027.6199 |
1485734400000 | 1023.5 |
1485820800000 | 1018.59 |
1485907200000 | 1017.52 |
1485993600000 | 1014.27 |
1486080000000 | 1019.68 |
1486339200000 | 1011.96 |
1486425600000 | 1009.11 |
1486512000000 | 1019.99 |
1486598400000 | 1033.06 |
1486684800000 | 1026.98 |
1486944000000 | 1027.56 |
1487030400000 | 1028.68 |
1487116800000 | 1034.15 |
1487203200000 | 1037.75 |
1487289600000 | 1033.58 |
1487548800000 | 1045.09 |
1487635200000 | 1050.35 |
1487721600000 | 1054.8 |
1487808000000 | 1062.38 |
1487894400000 | 1062.15 |
1488153600000 | 1054.8699 |
1488240000000 | 1053.54 |
1488326400000 | 1062.91 |
1488412800000 | 1063.71 |
1488499200000 | 1060.72 |
1488758400000 | 1058.04 |
1488844800000 | 1058.95 |
1488931200000 | 1059.73 |
1489017600000 | 1066.55 |
1489104000000 | 1073.33 |
1489363200000 | 1068.33 |
1489449600000 | 1065.18 |
1489536000000 | 1068.32 |
1489622400000 | 1082.53 |
1489708800000 | 1091.77 |
1489968000000 | 1085.15 |
1490054400000 | 1080.26 |
1490140800000 | 1081.56 |
1490227200000 | 1093.68 |
1490313600000 | 1088.16 |
1490572800000 | 1086.72 |
1490659200000 | 1088.32 |
1490745600000 | 1087.06 |
1490832000000 | 1086.4 |
1490918400000 | 1090.63 |
1491177600000 | 1085.3 |
1491264000000 | 1079.42 |
1491350400000 | 1077.53 |
1491436800000 | 1074.98 |
1491523200000 | 1070.06 |
1491782400000 | 1073.59 |
1491868800000 | 1073.34 |
1491955200000 | 1076.47 |
1492041600000 | 1070.65 |
1492473600000 | 1063.97 |
1492560000000 | 1067.65 |
1492646400000 | 1066.77 |
1492732800000 | 1064.5 |
1492992000000 | 1081.27 |
1493078400000 | 1083.24 |
1493164800000 | 1083.59 |
1493251200000 | 1076.19 |
1493337600000 | 1064.85 |
1493596800000 | 1063.17 |
1493683200000 | 1075.6099 |
1493769600000 | 1078.45 |
1493856000000 | 1085.41 |
1493942400000 | 1094.35 |
1494201600000 | 1096.45 |
1494288000000 | 1099.57 |
1494374400000 | 1102.94 |
1494460800000 | 1083.31 |
1494547200000 | 1107.05 |
1494806400000 | 1103.1199 |
1494892800000 | 1115.71 |
1494979200000 | 1108.19 |
1495065600000 | 1100.84 |
1495152000000 | 1109.33 |
1495411200000 | 1120.8699 |
1495497600000 | 1122.14 |
1495584000000 | 1125.8699 |
1495670400000 | 1128.06 |
1495756800000 | 1129.7 |
1496016000000 | 1130.92 |
1496102400000 | 1121.81 |
1496188800000 | 1124.7 |
1496275200000 | 1123.96 |
1496361600000 | 1123.33 |
1496620800000 | 1124.51 |
1496707200000 | 1119.7 |
1496793600000 | 1119.43 |
1496880000000 | 1115.41 |
1496966400000 | 1111.5 |
1497225600000 | 1111.1 |
1497312000000 | 1112.39 |
1497398400000 | 1109.09 |
1497484800000 | 1096.02 |
1497571200000 | 1103.6199 |
1497830400000 | 1105.89 |
1497916800000 | 1096.6099 |
1498003200000 | 1095.75 |
1498089600000 | 1094.57 |
1498176000000 | 1093.19 |
1498435200000 | 1093.8 |
1498521600000 | 1080.96 |
1498608000000 | 1079.21 |
1498694400000 | 1070.18 |
1498780800000 | 1066.71 |
1499040000000 | 1073.81 |
1499126400000 | 1067.51 |
1499212800000 | 1063.18 |
1499299200000 | 1059.03 |
1499385600000 | 1059.71 |
1499644800000 | 1061.65 |
1499731200000 | 1053.75 |
1499817600000 | 1069.15 |
1499904000000 | 1086.95 |
1499990400000 | 1084.43 |
1500249600000 | 1094.43 |
1500336000000 | 1086.95 |
1500422400000 | 1099.03 |
1500508800000 | 1098.68 |
1500595200000 | 1092.28 |
1500854400000 | 1089.2 |
1500940800000 | 1087.58 |
1501027200000 | 1098.09 |
1501113600000 | 1112.69 |
1501200000000 | 1096.88 |
1501459200000 | 1098.54 |
1501545600000 | 1105.42 |
1501632000000 | 1097.28 |
1501718400000 | 1097.69 |
1501804800000 | 1109.21 |
1502064000000 | 1111.49 |
1502150400000 | 1112.44 |
1502236800000 | 1104.01 |
1502323200000 | 1091.22 |
1502409600000 | 1071.6199 |
1502668800000 | 1088.25 |
1502755200000 | 1083.31 |
1502841600000 | 1082.41 |
1502928000000 | 1074.25 |
1503014400000 | 1067.24 |
1503273600000 | 1064.22 |
1503360000000 | 1069.55 |
1503446400000 | 1061.13 |
1503532800000 | 1061.88 |
1503619200000 | 1058.44 |
1503878400000 | 1055.17 |
1503964800000 | 1044.92 |
1504051200000 | 1055.3 |
1504137600000 | 1064.29 |
1504224000000 | 1062.1 |
1504483200000 | 1055.19 |
1504569600000 | 1048.3 |
1504656000000 | 1043.74 |
1504742400000 | 1046.26 |
1504828800000 | 1044.29 |
1505088000000 | 1055.78 |
1505174400000 | 1057.03 |
1505260800000 | 1058.51 |
1505347200000 | 1055.16 |
1505433600000 | 1055.02 |
1505692800000 | 1062.72 |
1505779200000 | 1066.39 |
1505865600000 | 1067.52 |
1505952000000 | 1057.18 |
1506038400000 | 1055 |
1506297600000 | 1061.1099 |
1506384000000 | 1061.89 |
1506470400000 | 1068.04 |
1506556800000 | 1060.9 |
1506643200000 | 1066.28 |
1506902400000 | 1062.24 |
1506988800000 | 1059.14 |
1507075200000 | 1050.19 |
1507161600000 | 1060.4 |
1507248000000 | 1056.43 |
1507507200000 | 1059.52 |
1507593600000 | 1058.21 |
1507680000000 | 1063.56 |
1507766400000 | 1062.63 |
1507852800000 | 1066.23 |
1508112000000 | 1062.83 |
1508198400000 | 1056.58 |
1508284800000 | 1056.45 |
1508371200000 | 1051.31 |
1508457600000 | 1055.1 |
1508716800000 | 1056.19 |
1508803200000 | 1051.76 |
1508889600000 | 1047.48 |
1508976000000 | 1050.42 |
1509062400000 | 1050.52 |
1509321600000 | 1057.88 |
1509408000000 | 1061.8699 |
1509494400000 | 1065.92 |
1509580800000 | 1058.69 |
1509667200000 | 1047.1 |
1509926400000 | 1046.16 |
1510012800000 | 1038.29 |
1510099200000 | 1036.09 |
1510185600000 | 1034.44 |
1510272000000 | 1027.95 |
1510531200000 | 1018.08 |
1510617600000 | 1020.79 |
1510704000000 | 1026.94 |
1510790400000 | 1031.43 |
1510876800000 | 1024.64 |
1511136000000 | 1032.31 |
1511222400000 | 1030.32 |
1511308800000 | 1028.93 |
1511395200000 | 1032.34 |
1511481600000 | 1028.63 |
1511740800000 | 1026.34 |
1511827200000 | 1029.56 |
1511913600000 | 1038.65 |
1512000000000 | 1041.7 |
1512086400000 | 1038.82 |
1512345600000 | 1046.63 |
1512432000000 | 1045.71 |
1512518400000 | 1046.47 |
1512604800000 | 1058.6099 |
1512691200000 | 1060.52 |
1512950400000 | 1055.8699 |
1513036800000 | 1062.13 |
1513123200000 | 1052.57 |
1513209600000 | 1052.01 |
1513296000000 | 1051.77 |
1513555200000 | 1058.53 |
1513641600000 | 1058.46 |
1513728000000 | 1048.69 |
1513814400000 | 1057.24 |
1513900800000 | 1056.55 |
1514332800000 | 1054.42 |
1514419200000 | 1049.4 |
1514505600000 | 1048.8699 |
1514851200000 | 1053.66 |
1514937600000 | 1051.58 |
1515024000000 | 1056.8599 |
1515110400000 | 1068.1099 |
1515369600000 | 1071.52 |
1515456000000 | 1080 |
1515542400000 | 1062.1 |
1515628800000 | 1046.78 |
1515715200000 | 1052.25 |
1515974400000 | 1050.77 |
1516060800000 | 1058.14 |
1516147200000 | 1049.42 |
1516233600000 | 1047.3599 |
1516320000000 | 1046.07 |
1516579200000 | 1060.06 |
1516665600000 | 1064.97 |
1516752000000 | 1056.38 |
1516838400000 | 1048.95 |
1516924800000 | 1056.93 |
1517184000000 | 1052.84 |
1517270400000 | 1040.57 |
1517356800000 | 1040.25 |
1517443200000 | 1026.18 |
1517529600000 | 1017.17 |
1517788800000 | 994.03 |
1517875200000 | 967.54 |
1517961600000 | 988.89 |
1518048000000 | 971.06 |
1518134400000 | 952.66 |
1518393600000 | 966.11 |
1518480000000 | 955.28 |
1518566400000 | 957.25 |
1518652800000 | 957.59 |
1518739200000 | 974.45 |
1518998400000 | 971.08 |
1519084800000 | 976.62 |
1519171200000 | 977.4 |
1519257600000 | 978.77 |
1519344000000 | 998.95 |
1519603200000 | 1003.32 |
1519689600000 | 996.67 |
1519776000000 | 992.04 |
1519862400000 | 983.62 |
1519948800000 | 966.69 |
1520208000000 | 980.38 |
1520294400000 | 987.52 |
1520380800000 | 986.69 |
1520467200000 | 1000.34 |
1520553600000 | 1004.26 |
1520812800000 | 1002.54 |
1520899200000 | 986.15 |
1520985600000 | 985.34 |
1521072000000 | 985.42 |
1521158400000 | 993.98 |
1521417600000 | 984.71 |
1521504000000 | 974.19 |
1521590400000 | 971.24 |
1521676800000 | 955.32 |
1521763200000 | 957.16 |
1522022400000 | 946.94 |
1522108800000 | 959.05 |
1522195200000 | 965.93 |
1522281600000 | 969.01 |
1522713600000 | 964.59 |
1522800000000 | 965.51 |
1522886400000 | 991.37 |
1522972800000 | 996.43 |
1523232000000 | 997.3 |
1523318400000 | 1004.19 |
1523404800000 | 1004.47 |
1523491200000 | 1009.15 |
1523577600000 | 1008.4 |
1523836800000 | 1009.07 |
1523923200000 | 1011.83 |
1524009600000 | 1008.84 |
1524096000000 | 1008.22 |
1524182400000 | 1019.94 |
1524441600000 | 1032.56 |
1524528000000 | 1023.31 |
1524614400000 | 1021.02 |
1524700800000 | 1037.6 |
1524787200000 | 1035.44 |
1525046400000 | 1036.8699 |
1525132800000 | 1030.96 |
1525219200000 | 1034.26 |
1525305600000 | 1019.58 |
1525392000000 | 1024 |
1525651200000 | 1028.78 |
1525737600000 | 1029.25 |
1525824000000 | 1030.77 |
1525910400000 | 1018.15 |
1525996800000 | 1016.69 |
1526256000000 | 1006.12 |
1526342400000 | 986.65 |
1526428800000 | 982.06 |
1526515200000 | 985.24 |
1526601600000 | 976.47 |
1526860800000 | 976.23 |
1526947200000 | 985.89 |
1527033600000 | 981.29 |
1527120000000 | 974.4 |
1527206400000 | 974.73 |
1527465600000 | 970.98 |
1527552000000 | 960.18 |
1527638400000 | 964.43 |
1527724800000 | 957.81 |
1527811200000 | 966.8 |
1528070400000 | 977.35 |
1528156800000 | 973.84 |
1528243200000 | 974.35 |
1528329600000 | 972.64 |
1528416000000 | 971.1 |
1528675200000 | 983.61 |
1528761600000 | 984.73 |
1528848000000 | 975.64 |
1528934400000 | 993.11 |
1529020800000 | 980.79 |
1529280000000 | 972.84 |
1529366400000 | 970.21 |
1529452800000 | 974.26 |
1529539200000 | 968.41 |
1529625600000 | 981.84 |
1529884800000 | 969.57 |
1529971200000 | 962.03 |
1530057600000 | 967.06 |
1530144000000 | 956.27 |
1530230400000 | 956.45 |
1530489600000 | 952.29 |
1530576000000 | 970.75 |
1530662400000 | 988.46 |
1530748800000 | 990.88 |
1530835200000 | 997.6 |
1531094400000 | 997.76 |
1531180800000 | 992.47 |
1531267200000 | 981.27 |
1531353600000 | 977.7 |
1531440000000 | 969.25 |
1531699200000 | 964.7 |
1531785600000 | 952.87 |
1531872000000 | 955.3 |
1531958400000 | 950.87 |
1532044800000 | 953.2 |
1532304000000 | 957.34 |
1532390400000 | 956.69 |
1532476800000 | 956.36 |
1532563200000 | 971.09 |
1532649600000 | 992.17 |
1532908800000 | 998.14 |
1532995200000 | 993.11 |
1533081600000 | 989.61 |
1533168000000 | 979.95 |
1533254400000 | 992.31 |
1533513600000 | 994.17 |
1533600000000 | 995.9 |
1533686400000 | 991.55 |
1533772800000 | 990.13 |
1533859200000 | 976.04 |
1534118400000 | 976.1 |
1534204800000 | 972.64 |
1534291200000 | 961.17 |
1534377600000 | 966.3 |
1534464000000 | 960.69 |
1534723200000 | 963.19 |
1534809600000 | 964.61 |
1534896000000 | 964.6 |
1534982400000 | 963.33 |
1535068800000 | 958.59 |
1535328000000 | 958.66 |
1535414400000 | 952.04 |
1535500800000 | 951.02 |
1535587200000 | 935.68 |
1535673600000 | 927.19 |
1535932800000 | 933.57 |
1536019200000 | 922.18 |
1536105600000 | 911.78 |
1536192000000 | 912.82 |
1536278400000 | 922.44 |
1536537600000 | 928.75 |
1536624000000 | 928.38 |
1536710400000 | 926.7 |
1536796800000 | 928.98 |
1536883200000 | 929.96 |
1537142400000 | 936.45 |
1537228800000 | 945.08 |
1537315200000 | 939.95 |
1537401600000 | 942.93 |
1537488000000 | 946.94 |
1537747200000 | 940.82 |
1537833600000 | 938.73 |
1537920000000 | 941.22 |
1538006400000 | 949.95 |
1538092800000 | 932.87 |
1538352000000 | 928.27 |
1538438400000 | 919.59 |
1538524800000 | 931.16 |
1538611200000 | 932.77 |
1538697600000 | 930.95 |
1538956800000 | 924.34 |
1539043200000 | 921.35 |
1539129600000 | 939.15 |
1539216000000 | 927.29 |
1539302400000 | 918.15 |
1539561600000 | 933.48 |
1539648000000 | 940.9 |
1539734400000 | 939.22 |
1539820800000 | 942.75 |
1539907200000 | 946.03 |
1540166400000 | 936.8 |
1540252800000 | 924.84 |
1540339200000 | 933.27 |
1540425600000 | 926.6 |
1540512000000 | 907.72 |
1540771200000 | 925.59 |
1540857600000 | 931.01 |
1540944000000 | 938.5 |
1541030400000 | 960.6 |
1541116800000 | 960.59 |
1541376000000 | 966.95 |
1541462400000 | 952.6 |
1541548800000 | 962.62 |
1541635200000 | 967.28 |
1541721600000 | 959.93 |
1541980800000 | 958.14 |
1542067200000 | 978.82 |
1542153600000 | 982.52 |
1542240000000 | 970.31 |
1542326400000 | 972.23 |
1542585600000 | 975.38 |
1542672000000 | 963.58 |
1542758400000 | 976.17 |
1542844800000 | 966.22 |
1542931200000 | 975.61 |
1543190400000 | 1008.99 |
1543276800000 | 1017.34 |
1543363200000 | 1018.69 |
1543449600000 | 1014.85 |
1543536000000 | 1023.95 |
1543795200000 | 1017.68 |
1543881600000 | 1015.89 |
1543968000000 | 1012.58 |
1544054400000 | 990.18 |
1544140800000 | 998.63 |
1544400000000 | 977.73 |
1544486400000 | 993.39 |
1544572800000 | 1004.22 |
1544659200000 | 997.11 |
1544745600000 | 999.59 |
1545004800000 | 1000.05 |
1545091200000 | 983.33 |
1545177600000 | 994.25 |
1545264000000 | 984.45 |
1545350400000 | 976.63 |
1545609600000 | 968.97 |
1545868800000 | 946.55 |
1545955200000 | 964.43 |
1546214400000 | 965.5 |
1546387200000 | 969.51 |
1546473600000 | 976.96 |
1546560000000 | 987.79 |
1546819200000 | 987.15 |
1546905600000 | 975.43 |
1546992000000 | 964.93 |
1547078400000 | 968.11 |
1547164800000 | 969.61 |
1547424000000 | 960.81 |
1547510400000 | 956.94 |
1547596800000 | 958.34 |
1547683200000 | 962.61 |
1547769600000 | 973.91 |
1548028800000 | 967.66 |
1548115200000 | 965.24 |
1548201600000 | 968.42 |
1548288000000 | 959.42 |
1548374400000 | 948.16 |
1548633600000 | 944.53 |
1548720000000 | 944.55 |
1548806400000 | 940.19 |
1548892800000 | 941.53 |
1548979200000 | 939.59 |
1549238400000 | 934.74 |
1549324800000 | 948.71 |
1549411200000 | 948 |
1549497600000 | 933.39 |
1549584000000 | 925.41 |
1549843200000 | 932.22 |
1549929600000 | 929.21 |
1550016000000 | 934.18 |
1550102400000 | 928.81 |
1550188800000 | 941.9 |
1550448000000 | 950.91 |
1550534400000 | 954.01 |
1550620800000 | 957.52 |
1550707200000 | 960.43 |
1550793600000 | 961.5 |
1551052800000 | 954.46 |
1551139200000 | 947.29 |
1551225600000 | 941.31 |
1551312000000 | 940.91 |
1551398400000 | 936.69 |
1551657600000 | 934.3 |
1551744000000 | 941.79 |
1551830400000 | 942.65 |
1551916800000 | 952.81 |
1552003200000 | 955.2 |
1552262400000 | 963.62 |
1552348800000 | 961.15 |
1552435200000 | 966.06 |
1552521600000 | 975.69 |
1552608000000 | 993.43 |
1552867200000 | 997.31 |
1552953600000 | 1002.42 |
1553040000000 | 997.91 |
1553126400000 | 1001.49 |
1553212800000 | 993.85 |
1553472000000 | 985.56 |
1553558400000 | 990.39 |
1553644800000 | 990.09 |
1553731200000 | 979.18 |
1553817600000 | 982.76 |
1554076800000 | 990.94 |
1554163200000 | 988.75 |
1554249600000 | 1000.25 |
1554336000000 | 999.22 |
1554422400000 | 987.17 |
1554681600000 | 982.84 |
1554768000000 | 982.61 |
1554854400000 | 985.57 |
1554940800000 | 979.75 |
1555027200000 | 979.62 |
1555286400000 | 989.11 |
1555372800000 | 986.96 |
1555459200000 | 987.35 |
1555545600000 | 987.01 |
1555977600000 | 981.67 |
1556064000000 | 971.43 |
1556150400000 | 973.02 |
1556236800000 | 984.89 |
1556496000000 | 986.55 |
1556582400000 | 981.17 |
1556668800000 | 979.6 |
1556755200000 | 976.74 |
1556841600000 | 973.85 |
1557100800000 | 973.47 |
1557187200000 | 970.66 |
1557273600000 | 967.77 |
1557360000000 | 954.54 |
1557446400000 | 956.26 |
1557705600000 | 933.55 |
1557792000000 | 933.98 |
1557878400000 | 931.85 |
1557964800000 | 940.04 |
1558051200000 | 937.34 |
1558310400000 | 944.93 |
1558396800000 | 943.69 |
1558483200000 | 941.59 |
1558569600000 | 931.37 |
1558656000000 | 936.03 |
1558915200000 | 940.04 |
1559001600000 | 942.37 |
1559088000000 | 938.42 |
1559174400000 | 941 |
1559260800000 | 940.39 |
1559520000000 | 943.46 |
1559606400000 | 954.73 |
1559692800000 | 959.84 |
1559779200000 | 956.04 |
1559865600000 | 966.13 |
1560124800000 | 966.99 |
1560211200000 | 969.6 |
1560297600000 | 972.78 |
1560384000000 | 971.65 |
1560470400000 | 966.07 |
1560729600000 | 961.17 |
1560816000000 | 976.64 |
1560902400000 | 971.3 |
1560988800000 | 971.14 |
1561075200000 | 966.5 |
1561334400000 | 959.93 |
1561420800000 | 957.14 |
1561507200000 | 955.5 |
1561593600000 | 956.71 |
1561680000000 | 957.52 |
1561939200000 | 957.62 |
1562025600000 | 960.23 |
1562112000000 | 970.42 |
1562198400000 | 978 |
1562284800000 | 975.73 |
1562544000000 | 971.95 |
1562630400000 | 973.4 |
1562716800000 | 964.73 |
1562803200000 | 964.29 |
1562889600000 | 960.15 |
1563148800000 | 953.04 |
1563235200000 | 944.84 |
1563321600000 | 939.59 |
1563408000000 | 942.65 |
1563494400000 | 943.88 |
1563753600000 | 939.46 |
1563840000000 | 947.98 |
1563926400000 | 952.36 |
1564012800000 | 947.57 |
1564099200000 | 973.86 |
1564358400000 | 987.75 |
1564444800000 | 971.68 |
1564531200000 | 973.16 |
1564617600000 | 979.5 |
1564704000000 | 965.81 |
1564963200000 | 949.73 |
1565049600000 | 947.55 |
1565136000000 | 947.02 |
1565222400000 | 954.42 |
1565308800000 | 944.31 |
1565568000000 | 941.19 |
1565654400000 | 946.53 |
1565740800000 | 935.51 |
1565827200000 | 935.33 |
1565913600000 | 949.14 |
1566172800000 | 957.18 |
1566259200000 | 944.96 |
1566345600000 | 950.83 |
1566432000000 | 949.9 |
1566518400000 | 946.9 |
1566777600000 | 949.37 |
1566864000000 | 958.87 |
1566950400000 | 964.85 |
1567036800000 | 976.23 |
1567123200000 | 978.8 |
1567382400000 | 983.94 |
1567468800000 | 986.49 |
1567555200000 | 988 |
1567641600000 | 984.24 |
1567728000000 | 986.6 |
1567987200000 | 982.93 |
1568073600000 | 984.05 |
1568160000000 | 993.73 |
1568246400000 | 1000.61 |
1568332800000 | 1002.77 |
1568592000000 | 1005.29 |
1568678400000 | 997.79 |
1568764800000 | 1000.67 |
1568851200000 | 1011.5 |
1568937600000 | 1020.1 |
1569196800000 | 1018.29 |
1569283200000 | 1019.2 |
1569369600000 | 1016.6 |
1569456000000 | 1024.82 |
1569542400000 | 1026.57 |
1569801600000 | 1027.05 |
1569888000000 | 1018.47 |
1569974400000 | 998.62 |
1570060800000 | 999.04 |
1570147200000 | 1008.79 |
1570406400000 | 1018.34 |
1570492800000 | 1013.62 |
1570579200000 | 1018.69 |
1570665600000 | 1027.33 |
1570752000000 | 1046.77 |
1571011200000 | 1043.09 |
1571097600000 | 1056.17 |
1571184000000 | 1055.99 |
1571270400000 | 1057.08 |
1571356800000 | 1061.15 |
1571616000000 | 1063.69 |
1571702400000 | 1067.91 |
1571788800000 | 1072.52 |
1571875200000 | 1059.56 |
1571961600000 | 1057.73 |
1572220800000 | 1052.91 |
1572307200000 | 1034.8599 |
1572393600000 | 1036.54 |
1572480000000 | 1041.34 |
1572566400000 | 1039.44 |
1572825600000 | 1042.28 |
1572912000000 | 1041.63 |
1572998400000 | 1037.69 |
1573084800000 | 1035.39 |
1573171200000 | 1033.34 |
1573430400000 | 1033.43 |
1573516800000 | 1046.7 |
1573603200000 | 1041.93 |
1573689600000 | 1030.32 |
1573776000000 | 1031.18 |
1574035200000 | 1030.84 |
1574121600000 | 1027.15 |
1574208000000 | 1027.29 |
1574294400000 | 1023.9 |
1574380800000 | 1032.4 |
1574640000000 | 1035.77 |
1574726400000 | 1036.45 |
1574812800000 | 1048.17 |
1574899200000 | 1044.27 |
1574985600000 | 1044.29 |
1575244800000 | 1017.88 |
1575331200000 | 1014.83 |
1575417600000 | 1019.2 |
1575504000000 | 1015.65 |
1575590400000 | 1020.98 |
1575849600000 | 1017.36 |
1575936000000 | 1008.24 |
1576022400000 | 1010.66 |
1576108800000 | 1004.09 |
1576195200000 | 1014.01 |
1576454400000 | 1025.97 |
1576540800000 | 1020.6 |
1576627200000 | 1015.61 |
1576713600000 | 1014.97 |
1576800000000 | 1019.78 |
1577059200000 | 1013.51 |
1577145600000 | 1013.29 |
1577404800000 | 1015.1 |
1577664000000 | 1003.01 |
1577750400000 | 1000.76 |
1577923200000 | 1009.01 |
1578009600000 | 1009.2 |
1578268800000 | 1008.49 |
1578355200000 | 1006.24 |
1578441600000 | 1004.37 |
1578528000000 | 1016.02 |
1578614400000 | 1014.36 |
1578873600000 | 1006.88 |
1578960000000 | 1013.57 |
1579046400000 | 1011.48 |
1579132800000 | 1012.31 |
1579219200000 | 1017.75 |
1579478400000 | 1023.04 |
1579564800000 | 1024.85 |
1579651200000 | 1024.49 |
1579737600000 | 1017.92 |
1579824000000 | 1024.3 |
1580083200000 | 1010.28 |
1580169600000 | 1026.69 |
1580256000000 | 1023.51 |
1580342400000 | 1008.34 |
1580428800000 | 1002.27 |
1580688000000 | 1002.24 |
1580774400000 | 1004.9 |
1580860800000 | 999.44 |
1580947200000 | 1010.68 |
1581033600000 | 1014.75 |
1581292800000 | 1009.45 |
1581379200000 | 1018.86 |
1581465600000 | 1032.6 |
1581552000000 | 1034.78 |
1581638400000 | 1036.55 |
1581897600000 | 1042.08 |
1581984000000 | 1056.43 |
1582070400000 | 1067.21 |
1582156800000 | 1060.76 |
1582243200000 | 1055.66 |
1582502400000 | 1031.41 |
1582588800000 | 1012.6 |
1582675200000 | 1005.65 |
1582761600000 | 973.03 |
1582848000000 | 933.1 |
1583107200000 | 933.65 |
1583193600000 | 938.82 |
1583280000000 | 963.16 |
1583366400000 | 954.21 |
1583452800000 | 929.72 |
1583712000000 | 862.79 |
1583798400000 | 836.13 |
1583884800000 | 825.8 |
1583971200000 | 731.1799 |
1584057600000 | 739.42 |
1584316800000 | 703.96 |
1584403200000 | 774.8 |
1584489600000 | 764.55 |
1584576000000 | 800.27 |
1584662400000 | 799.91 |
1584921600000 | 772.79 |
1585008000000 | 813.46 |
1585094400000 | 816.44 |
1585180800000 | 823.25 |
1585267200000 | 796.6 |
1585526400000 | 809.39 |
1585612800000 | 806.66 |
1585699200000 | 792.38 |
1585785600000 | 804.75 |
1585872000000 | 800.1799 |
1586131200000 | 824.96 |
1586217600000 | 831.97 |
1586304000000 | 826.61 |
1586390400000 | 831.05 |
1586822400000 | 838.97 |
1586908800000 | 819.11 |
1586995200000 | 818.39 |
1587081600000 | 828.92 |
1587340800000 | 832.67 |
1587427200000 | 797.51 |
1587513600000 | 815.11 |
1587600000000 | 818.4 |
1587686400000 | 813.19 |
1587945600000 | 822.27 |
1588032000000 | 828.98 |
1588118400000 | 844.78 |
1588204800000 | 834.12 |
1588291200000 | 828.34 |
1588550400000 | 816.39 |
1588636800000 | 830.24 |
1588723200000 | 819.6 |
1588809600000 | 819.69 |
1588896000000 | 831.02 |
1589155200000 | 827 |
1589241600000 | 848.81 |
1589328000000 | 832.8 |
1589414400000 | 825.83 |
1589500800000 | 825.74 |
1589760000000 | 850.07 |
1589846400000 | 826.32 |
1589932800000 | 832.0599 |
1590019200000 | 835.0599 |
1590105600000 | 836.49 |
1590364800000 | 844.52 |
1590451200000 | 838.4299 |
1590537600000 | 847.69 |
1590624000000 | 865.81 |
1590710400000 | 861.48 |
1590969600000 | 874.21 |
1591056000000 | 882.6 |
1591142400000 | 897.84 |
1591228800000 | 897.06 |
1591315200000 | 912.04 |
1591574400000 | 918.39 |
1591660800000 | 904.34 |
1591747200000 | 898.99 |
1591833600000 | 860.18 |
1591920000000 | 862.59 |
1592179200000 | 858.09 |
1592265600000 | 889.8 |
1592352000000 | 889.39 |
1592438400000 | 881.41 |
1592524800000 | 887.92 |
1592784000000 | 882.88 |
1592870400000 | 892.11 |
1592956800000 | 872.54 |
1593043200000 | 882.51 |
1593129600000 | 871.01 |
1593388800000 | 883.91 |
1593475200000 | 884.39 |
1593561600000 | 884.08 |
1593648000000 | 896.3 |
1593734400000 | 889.29 |
1593993600000 | 894.24 |
1594080000000 | 883.7 |
1594166400000 | 878.23 |
1594252800000 | 870.06 |
1594339200000 | 877.25 |
1594598400000 | 886.03 |
1594684800000 | 894.85 |
1594771200000 | 895.93 |
1594857600000 | 900.06 |
1594944000000 | 902.77 |
1595203200000 | 910.6 |
1595289600000 | 907.79 |
1595376000000 | 900.63 |
1595462400000 | 898.72 |
1595548800000 | 878.87 |
1595808000000 | 862.17 |
1595894400000 | 865.45 |
1595980800000 | 869.65 |
1596067200000 | 846.07 |
1596153600000 | 832.13 |
1596412800000 | 841.42 |
1596499200000 | 851.11 |
1596585600000 | 844.69 |
1596672000000 | 831.57 |
1596758400000 | 839.01 |
1597017600000 | 846.59 |
1597104000000 | 855.72 |
1597190400000 | 869.7 |
1597276800000 | 870.48 |
1597363200000 | 865.16 |
1597622400000 | 857.62 |
1597708800000 | 853.03 |
1597795200000 | 864.39 |
1597881600000 | 852.59 |
1597968000000 | 847.41 |
1598227200000 | 865.19 |
1598313600000 | 859.97 |
1598400000000 | 857.53 |
1598486400000 | 855.76 |
1598572800000 | 846.24 |
1598832000000 | 835.88 |
1598918400000 | 825.09 |
1599004800000 | 841.61 |
1599091200000 | 839.1 |
1599177600000 | 825.9 |
1599436800000 | 836.0599 |
1599523200000 | 824.63 |
1599609600000 | 846.19 |
1599696000000 | 838.71 |
1599782400000 | 838.45 |
1600041600000 | 838 |
1600128000000 | 839.86 |
1600214400000 | 842.86 |
1600300800000 | 840.18 |
1600387200000 | 829.82 |
1600646400000 | 803.83 |
1600732800000 | 809.47 |
1600819200000 | 808.51 |
1600905600000 | 799.48 |
1600992000000 | 795.19 |
1601251200000 | 805.11 |
1601337600000 | 800.67 |
1601424000000 | 802.59 |
1601510400000 | 797.59 |
1601596800000 | 801.3099 |
1601856000000 | 819.78 |
1601942400000 | 827.8099 |
1602028800000 | 815.52 |
1602115200000 | 825.55 |
1602201600000 | 829.42 |
1602460800000 | 834.77 |
1602547200000 | 837.76 |
1602633600000 | 835.1 |
1602720000000 | 821.02 |
1602806400000 | 817.97 |
1603065600000 | 819.45 |
1603152000000 | 817.38 |
1603238400000 | 815.22 |
1603324800000 | 816.37 |
1603411200000 | 825.8 |
1603670400000 | 816.92 |
1603756800000 | 806.23 |
1603843200000 | 790.84 |
1603929600000 | 781.7 |
1604016000000 | 784.42 |
1604275200000 | 794.17 |
1604361600000 | 797.59 |
1604448000000 | 806.71 |
1604534400000 | 813.5599 |
1604620800000 | 807.82 |
1604880000000 | 836.58 |
1604966400000 | 849.01 |
1605052800000 | 858.9 |
1605139200000 | 865.76 |
1605225600000 | 862.39 |
1605484800000 | 875.73 |
1605571200000 | 873.12 |
1605657600000 | 877.5 |
1605744000000 | 870.78 |
1605830400000 | 872.95 |
1606089600000 | 863.83 |
1606176000000 | 875.5 |
1606262400000 | 885.22 |
1606348800000 | 885.36 |
1606435200000 | 890.43 |
1606694400000 | 880.19 |
1606780800000 | 882.16 |
1606867200000 | 883.91 |
1606953600000 | 881.41 |
1607040000000 | 887.68 |
1607299200000 | 889.5 |
1607385600000 | 891.57 |
1607472000000 | 897.77 |
1607558400000 | 893.67 |
1607644800000 | 871.02 |
1607904000000 | 874.64 |
1607990400000 | 871.37 |
1608076800000 | 876.98 |
1608163200000 | 873.25 |
1608249600000 | 874.97 |
1608508800000 | 849.64 |
1608595200000 | 852.24 |
1608681600000 | 863.35 |
1608768000000 | 865.48 |
1609113600000 | 868.1 |
1609200000000 | 871.72 |
1609286400000 | 864.88 |
1609372800000 | 862.19 |
1609718400000 | 875.06 |
1609804800000 | 873.71 |
1609891200000 | 882.35 |
1609977600000 | 890.68 |
1610064000000 | 885.01 |
1610323200000 | 884.45 |
1610409600000 | 882.61 |
1610496000000 | 891.47 |
1610582400000 | 893.68 |
1610668800000 | 886.18 |
1610928000000 | 881.88 |
1611014400000 | 881.4 |
1611100800000 | 890.23 |
1611187200000 | 886.33 |
1611273600000 | 884.55 |
1611532800000 | 892.74 |
1611619200000 | 897.29 |
1611705600000 | 913.23 |
1611792000000 | 892.18 |
1611878400000 | 890.59 |
1612137600000 | 896.49 |
1612224000000 | 895.09 |
1612310400000 | 913.41 |
1612396800000 | 912.95 |
1612483200000 | 906.65 |
1612742400000 | 900.54 |
1612828800000 | 896.7 |
1612915200000 | 898.22 |
1613001600000 | 896.31 |
1613088000000 | 901.23 |
1613347200000 | 909.35 |
1613433600000 | 900.92 |
1613520000000 | 900.69 |
1613606400000 | 891.29 |
1613692800000 | 891.97 |
1613952000000 | 888.53 |
1614038400000 | 880.57 |
1614124800000 | 876.99 |
1614211200000 | 882.62 |
1614297600000 | 868.71 |
1614556800000 | 881.72 |
1614643200000 | 884.26 |
1614729600000 | 880.33 |
1614816000000 | 882.86 |
1614902400000 | 881.47 |
1615161600000 | 894.8 |
1615248000000 | 902.07 |
1615334400000 | 924.26 |
1615420800000 | 933.81 |
1615507200000 | 938.17 |
1615766400000 | 948.23 |
1615852800000 | 955.86 |
1615939200000 | 960.79 |
1616025600000 | 956.34 |
1616112000000 | 943.44 |
1616371200000 | 943.08 |
1616457600000 | 956.22 |
1616544000000 | 950.32 |
1616630400000 | 949.61 |
1616716800000 | 958.29 |
1616976000000 | 963.79 |
1617062400000 | 962.15 |
1617148800000 | 964.02 |
1617235200000 | 967.14 |
1617667200000 | 964.43 |
1617753600000 | 963.65 |
1617840000000 | 967.03 |
1617926400000 | 960.96 |
1618185600000 | 955.93 |
1618272000000 | 951.47 |
1618358400000 | 949.29 |
1618444800000 | 951.32 |
1618531200000 | 960.71 |
1618790400000 | 963.53 |
1618876800000 | 951.36 |
1618963200000 | 962.76 |
1619049600000 | 964.23 |
1619136000000 | 958.01 |
1619395200000 | 959.11 |
1619481600000 | 960.03 |
1619568000000 | 961.76 |
1619654400000 | 966.85 |
1619740800000 | 970.81 |
1620000000000 | 976.25 |
1620086400000 | 971.35 |
1620172800000 | 984.78 |
1620259200000 | 986.74 |
1620345600000 | 992.43 |
1620604800000 | 995.28 |
1620691200000 | 975.56 |
1620777600000 | 983.47 |
1620864000000 | 976.36 |
1620950400000 | 983.2 |
1621209600000 | 996.99 |
1621296000000 | 986.89 |
1621382400000 | 974.9 |
1621468800000 | 987.37 |
1621555200000 | 994.96 |
1621814400000 | 995.95 |
1621900800000 | 990.47 |
1621987200000 | 987.45 |
1622073600000 | 987.86 |
1622160000000 | 993.31 |
1622419200000 | 986.57 |
1622505600000 | 990.2 |
1622592000000 | 996.02 |
1622678400000 | 997.6 |
1622764800000 | 998.88 |
1623024000000 | 1004.85 |
1623110400000 | 1007.79 |
1623196800000 | 1008.06 |
1623283200000 | 1018.6 |
1623369600000 | 1020.77 |
1623628800000 | 1022.77 |
1623715200000 | 1024.67 |
1623801600000 | 1023.1 |
1623888000000 | 1023.42 |
1623974400000 | 1009.75 |
1624233600000 | 1017.49 |
1624320000000 | 1024.08 |
1624406400000 | 1011.85 |
1624492800000 | 1014.85 |
1624579200000 | 1013.17 |
1624838400000 | 1012.72 |
1624924800000 | 1014.06 |
1625011200000 | 1011.01 |
1625097600000 | 1015.35 |
1625184000000 | 1019.33 |
1625443200000 | 1020.16 |
1625529600000 | 1013.84 |
1625616000000 | 1016.97 |
1625702400000 | 1005.11 |
1625788800000 | 1015.09 |
1626048000000 | 1024.05 |
1626134400000 | 1034.55 |
1626220800000 | 1030.6199 |
1626307200000 | 1021.01 |
1626393600000 | 1018.11 |
1626652800000 | 988.92 |
1626739200000 | 991.32 |
1626825600000 | 1006.33 |
1626912000000 | 1004.28 |
1626998400000 | 1015.45 |
1627257600000 | 1012.45 |
1627344000000 | 1009.01 |
1627430400000 | 1010.73 |
1627516800000 | 1006.58 |
1627603200000 | 1006.32 |
1627862400000 | 1013.38 |
1627948800000 | 1019.19 |
1628035200000 | 1020.3 |
1628121600000 | 1020.77 |
1628208000000 | 1023.91 |
1628467200000 | 1028.31 |
1628553600000 | 1031.34 |
1628640000000 | 1032.96 |
1628726400000 | 1040.81 |
1628812800000 | 1044.05 |
1629072000000 | 1039.7 |
1629158400000 | 1044.77 |
1629244800000 | 1049.95 |
1629331200000 | 1038.51 |
1629417600000 | 1046.05 |
1629676800000 | 1048.78 |
1629763200000 | 1045.54 |
1629849600000 | 1047.78 |
1629936000000 | 1042.8 |
1630022400000 | 1044.44 |
1630281600000 | 1041.79 |
1630368000000 | 1027.78 |
1630454400000 | 1030.57 |
1630540800000 | 1027.54 |
1630627200000 | 1020.33 |
1630886400000 | 1024.8699 |
1630972800000 | 1026.21 |
1631059200000 | 1024.91 |
1631145600000 | 1020.01 |
1631232000000 | 1004.74 |
1631491200000 | 1007.84 |
1631577600000 | 1002.04 |
1631664000000 | 995.23 |
1631750400000 | 996.14 |
1631836800000 | 993.27 |
1632096000000 | 981.61 |
1632182400000 | 986.25 |
1632268800000 | 993.86 |
1632355200000 | 1000.07 |
1632441600000 | 996.03 |
1632700800000 | 1001.16 |
1632787200000 | 984.61 |
1632873600000 | 988.14 |
1632960000000 | 986.1 |
1633046400000 | 981.29 |
1633305600000 | 986.06 |
1633392000000 | 995.29 |
1633478400000 | 973 |
1633564800000 | 984.19 |
1633651200000 | 983.6 |
1633910400000 | 982.7 |
1633996800000 | 981.19 |
1634083200000 | 981.27 |
1634169600000 | 988.2 |
1634256000000 | 988.23 |
1634515200000 | 981.55 |
1634601600000 | 973.52 |
1634688000000 | 982.82 |
1634774400000 | 982.11 |
1634860800000 | 977.25 |
1635120000000 | 969.06 |
1635206400000 | 975.1 |
1635292800000 | 970.86 |
1635379200000 | 954.72 |
1635465600000 | 949.95 |
1635724800000 | 957.23 |
1635811200000 | 950.63 |
1635897600000 | 954.94 |
1635984000000 | 964.27 |
1636070400000 | 973.58 |
1636329600000 | 971.95 |
1636416000000 | 975.56 |
1636502400000 | 983.08 |
1636588800000 | 983.29 |
1636675200000 | 989.48 |
1636934400000 | 982.49 |
1637020800000 | 988.64 |
1637107200000 | 991.2 |
1637193600000 | 986.02 |
1637280000000 | 986.04 |
1637539200000 | 1003.96 |
1637625600000 | 993.44 |
1637712000000 | 1005.61 |
1637798400000 | 1003.59 |
1637884800000 | 969.73 |
1638144000000 | 977.3 |
1638230400000 | 960.3 |
1638316800000 | 977.31 |
1638403200000 | 962.72 |
1638489600000 | 955.9 |
1638748800000 | 972.59 |
1638835200000 | 981.11 |
1638921600000 | 975.38 |
1639008000000 | 979.17 |
1639094400000 | 980.85 |
1639353600000 | 981.08 |
1639440000000 | 985.78 |
1639526400000 | 980.23 |
1639612800000 | 985.74 |
1639699200000 | 986.66 |
1639958400000 | 970.26 |
1640044800000 | 981.53 |
1640131200000 | 985.01 |
1640217600000 | 995 |
1640304000000 | 995.12 |
1640563200000 | 999.27 |
1640649600000 | 1007.22 |
1640736000000 | 1001.47 |
1640822400000 | 1002.89 |
1640908800000 | 1002.14 |
1641168000000 | 1007.32 |
1641254400000 | 1010.14 |
1641340800000 | 1008.19 |
1641427200000 | 1004.29 |
1641513600000 | 996 |
1641772800000 | 994.41 |
1641859200000 | 998.34 |
1641945600000 | 1001.59 |
1642032000000 | 1004.18 |
1642118400000 | 1001.18 |
1642377600000 | 1002.34 |
1642464000000 | 1010.71 |
1642550400000 | 1014.03 |
1642636800000 | 1017.85 |
1642723200000 | 1002.88 |
1642982400000 | 989.52 |
1643068800000 | 1013.93 |
1643155200000 | 1020.17 |
1643241600000 | 1038.77 |
1643328000000 | 1040.2 |
1643587200000 | 1047.07 |
1643673600000 | 1045.66 |
1643760000000 | 1055.22 |
1643846400000 | 1058.31 |
1643932800000 | 1045.76 |
1644192000000 | 1055.74 |
1644278400000 | 1063.98 |
1644364800000 | 1077.21 |
1644451200000 | 1072.43 |
1644537600000 | 1077.93 |
1644796800000 | 1060.04 |
1644883200000 | 1071.1 |
1644969600000 | 1058.73 |
1645056000000 | 1049.08 |
1645142400000 | 1042.23 |
1645401600000 | 1029.6199 |
1645488000000 | 1031.76 |
1645574400000 | 1025.59 |
1645660800000 | 990.22 |
1645747200000 | 1016.23 |
1646006400000 | 1004.7 |
1646092800000 | 988.15 |
1646179200000 | 992.72 |
1646265600000 | 977.06 |
1646352000000 | 953.86 |
1646611200000 | 941.81 |
1646697600000 | 931.89 |
1646784000000 | 961.05 |
1646870400000 | 957.17 |
1646956800000 | 964.9 |
1647216000000 | 980.79 |
1647302400000 | 986.01 |
1647388800000 | 996.76 |
1647475200000 | 1005.95 |
1647561600000 | 1005.94 |
1647820800000 | 1008.06 |
1647907200000 | 1012.31 |
1647993600000 | 1003.69 |
1648080000000 | 1012.54 |
1648166400000 | 1020.64 |
1648425600000 | 1025.31 |
1648512000000 | 1030.16 |
1648598400000 | 1037.46 |
1648684800000 | 1021.55 |
1648771200000 | 1035.57 |
1649030400000 | 1039.47 |
1649116800000 | 1051.98 |
1649203200000 | 1051.44 |
1649289600000 | 1052.1 |
1649376000000 | 1064.92 |
1649635200000 | 1065.56 |
1649721600000 | 1066.85 |
1649808000000 | 1074.34 |
1649894400000 | 1073.89 |
1650326400000 | 1062.55 |
1650412800000 | 1062.33 |
1650499200000 | 1062.29 |
1650585600000 | 1050.48 |
1650844800000 | 1047.25 |
1650931200000 | 1048.17 |
1651017600000 | 1053.68 |
1651104000000 | 1048.34 |
1651190400000 | 1043.38 |
1651449600000 | 1034.03 |
1651536000000 | 1049.73 |
1651622400000 | 1049.2 |
1651708800000 | 1046.1099 |
1651795200000 | 1022.84 |
1652054400000 | 1005.35 |
1652140800000 | 1010.48 |
1652227200000 | 1018.24 |
1652313600000 | 1024.1099 |
1652400000000 | 1035.1099 |
1652659200000 | 1035.52 |
1652745600000 | 1042.91 |
1652832000000 | 1032.6 |
1652918400000 | 1023.33 |
1653004800000 | 1036.32 |
1653264000000 | 1049.8599 |
1653350400000 | 1054.51 |
1653436800000 | 1061.32 |
1653523200000 | 1066.02 |
1653609600000 | 1074.75 |
1653868800000 | 1068.3699 |
1653955200000 | 1070.23 |
1654041600000 | 1065.49 |
1654128000000 | 1065.27 |
1654214400000 | 1064.54 |
1654473600000 | 1066.78 |
1654560000000 | 1061.26 |
1654646400000 | 1048.33 |
1654732800000 | 1045.07 |
1654819200000 | 1023.48 |
1655078400000 | 1010.32 |
1655164800000 | 1002.1 |
1655251200000 | 1010.2 |
1655337600000 | 1003.59 |
1655424000000 | 1012.49 |
1655683200000 | 1028.3599 |
1655769600000 | 1023.28 |
1655856000000 | 1028.96 |
1655942400000 | 1027.94 |
1656028800000 | 1037.03 |
1656288000000 | 1042.4 |
1656374400000 | 1051.85 |
1656460800000 | 1043.97 |
1656547200000 | 1036.01 |
1656633600000 | 1042.63 |
1656892800000 | 1050.45 |
1656979200000 | 1037.46 |
1657065600000 | 1038.53 |
1657152000000 | 1050.25 |
1657238400000 | 1053.6099 |
1657497600000 | 1052.6099 |
1657584000000 | 1064.38 |
1657670400000 | 1058.82 |
1657756800000 | 1037.03 |
1657843200000 | 1038.71 |
1658102400000 | 1039.78 |
1658188800000 | 1041.33 |
1658275200000 | 1032.82 |
1658361600000 | 1033.52 |
1658448000000 | 1023.51 |
1658707200000 | 1028.6199 |
1658793600000 | 1021.44 |
1658880000000 | 1022.57 |
1658966400000 | 1012.2 |
1659052800000 | 1020.5 |
1659312000000 | 1020 |
1659398400000 | 1024.57 |
1659484800000 | 1014.63 |
1659571200000 | 1011.14 |
1659657600000 | 1019.87 |
1659916800000 | 1017.97 |
1660003200000 | 1021.62 |
1660089600000 | 1017.24 |
1660176000000 | 1020.03 |
1660262400000 | 1016.69 |
1660521600000 | 1016.02 |
1660608000000 | 1032.79 |
1660694400000 | 1020.57 |
1660780800000 | 1024.03 |
1660867200000 | 1024.45 |
1661126400000 | 1022.05 |
1661212800000 | 1012.15 |
1661299200000 | 1004.8 |
1661385600000 | 1008.71 |
1661472000000 | 993.3 |
1661731200000 | 991.71 |
1661817600000 | 992.37 |
1661904000000 | 989.78 |
1661990400000 | 980.61 |
1662076800000 | 989.07 |
1662336000000 | 979.22 |
1662422400000 | 979.27 |
1662508800000 | 970.53 |
1662595200000 | 961.41 |
1662681600000 | 976.1 |
1662940800000 | 983.93 |
1663027200000 | 974.08 |
1663113600000 | 963.2 |
1663200000000 | 958.96 |
1663286400000 | 941.82 |
1663545600000 | 941.02 |
1663632000000 | 922.28 |
1663718400000 | 924.03 |
1663804800000 | 916.19 |
1663891200000 | 898.89 |
1664150400000 | 884.11 |
1664236800000 | 884.31 |
1664323200000 | 882.12 |
1664409600000 | 862.05 |
1664496000000 | 862.76 |
1664755200000 | 884.41 |
1664841600000 | 899.66 |
1664928000000 | 879.29 |
1665014400000 | 867.66 |
1665100800000 | 862.61 |
1665360000000 | 866.8 |
1665446400000 | 864.6 |
1665532800000 | 856.16 |
1665619200000 | 857.91 |
1665705600000 | 864.4 |
1665964800000 | 877.88 |
1666051200000 | 879.41 |
1666137600000 | 880.25 |
1666224000000 | 859.99 |
1666310400000 | 844.62 |
1666569600000 | 852.46 |
1666656000000 | 860.32 |
1666742400000 | 866.12 |
1666828800000 | 870.54 |
1666915200000 | 888.07 |
1667174400000 | 896.75 |
1667260800000 | 898.81 |
1667347200000 | 903.09 |
1667433600000 | 886.82 |
1667520000000 | 896.33 |
1667779200000 | 898.09 |
1667865600000 | 905.67 |
1667952000000 | 903.3 |
1668038400000 | 914.95 |
1668124800000 | 904.3 |
1668384000000 | 908.69 |
1668470400000 | 897.65 |
1668556800000 | 892.21 |
1668643200000 | 886.65 |
1668729600000 | 900.04 |
1668988800000 | 906.99 |
1669075200000 | 905.05 |
1669161600000 | 907.04 |
1669248000000 | 916.81 |
1669334400000 | 917.48 |
1669593600000 | 909.01 |
1669680000000 | 900.06 |
1669766400000 | 899.55 |
1669852800000 | 915.5 |
1669939200000 | 911.52 |
1670198400000 | 905.22 |
1670284800000 | 901.46 |
1670371200000 | 890.47 |
1670457600000 | 883.94 |
1670544000000 | 891.21 |
1670803200000 | 886.92 |
1670889600000 | 889.23 |
1670976000000 | 888.85 |
1671062400000 | 873.95 |
1671148800000 | 852.64 |
1671408000000 | 857.85 |
1671494400000 | 851.41 |
1671580800000 | 861.81 |
1671667200000 | 857.3 |
1671753600000 | 858.36 |
1672099200000 | 858.84 |
1672185600000 | 858.46 |
1672272000000 | 867.65 |
1672358400000 | 853.09 |
1672617600000 | 864.27 |
1672704000000 | 871.81 |
1672790400000 | 885.08 |
1672876800000 | 891.97 |
1672963200000 | 898.5 |
1673222400000 | 904.35 |
1673308800000 | 900.14 |
1673395200000 | 900.86 |
1673481600000 | 915.82 |
1673568000000 | 913.35 |
1673827200000 | 918.7 |
1673913600000 | 917.74 |
1674000000000 | 911.45 |
1674086400000 | 903.15 |
1674172800000 | 907.7 |
1674432000000 | 912.2 |
1674518400000 | 908.81 |
1674604800000 | 905.83 |
1674691200000 | 907.2 |
1674777600000 | 912.7 |
1675036800000 | 914.44 |
1675123200000 | 910.4 |
1675209600000 | 908.88 |
1675296000000 | 926.14 |
1675382400000 | 909.99 |
1675641600000 | 904 |
1675728000000 | 907.79 |
1675814400000 | 915.44 |
1675900800000 | 917.46 |
1675987200000 | 920.4 |
1676246400000 | 924.6 |
1676332800000 | 939.63 |
1676419200000 | 944.34 |
1676505600000 | 953.51 |
1676592000000 | 959.47 |
1676851200000 | 961.55 |
1676937600000 | 959.95 |
1677024000000 | 962.71 |
1677110400000 | 956.99 |
1677196800000 | 954.01 |
1677456000000 | 964.09 |
1677542400000 | 956.67 |
1677628800000 | 950.21 |
1677715200000 | 952.15 |
1677801600000 | 965.75 |
1678060800000 | 970.9 |
1678147200000 | 960.82 |
1678233600000 | 965.63 |
1678320000000 | 968.45 |
1678406400000 | 963.98 |
1678665600000 | 951.05 |
1678752000000 | 955.83 |
1678838400000 | 948.4 |
1678924800000 | 947.93 |
1679011200000 | 934.5 |
1679270400000 | 947.54 |
1679356800000 | 951.56 |
1679443200000 | 945.98 |
1679529600000 | 946.62 |
1679616000000 | 939.22 |
1679875200000 | 948.18 |
1679961600000 | 946.4 |
1680048000000 | 955.33 |
1680134400000 | 961.14 |
1680220800000 | 970.3 |
1680480000000 | 971.08 |
1680566400000 | 969.78 |
1680652800000 | 987.32 |
1680739200000 | 998.28 |
1681171200000 | 997.41 |
1681257600000 | 997 |
1681344000000 | 996.4 |
1681430400000 | 996.37 |
1681689600000 | 1002.15 |
1681776000000 | 994.2 |
1681862400000 | 992.28 |
1681948800000 | 981.05 |
1682035200000 | 979.31 |
1682294400000 | 972.27 |
1682380800000 | 973.66 |
1682467200000 | 984.13 |
1682553600000 | 991.31 |
1682640000000 | 992.36 |
1682899200000 | 992.5 |
1682985600000 | 974.22 |
1683072000000 | 978.3 |
1683158400000 | 973.99 |
1683244800000 | 979.52 |
1683504000000 | 978.03 |
1683590400000 | 976.67 |
1683676800000 | 970.39 |
1683763200000 | 964.35 |
1683849600000 | 965.71 |
1684108800000 | 972.64 |
1684195200000 | 963.12 |
1684281600000 | 955.51 |
1684368000000 | 950.51 |
1684454400000 | 955.77 |
1684713600000 | 955.91 |
1684800000000 | 961.82 |
1684886400000 | 954.35 |
1684972800000 | 938.53 |
1685059200000 | 938.2 |
1685318400000 | 938.72 |
1685404800000 | 932.03 |
1685491200000 | 930.79 |
1685577600000 | 933.49 |
1685664000000 | 911.59 |
1685923200000 | 917.37 |
1686009600000 | 909.61 |
1686096000000 | 910.5 |
1686182400000 | 904.06 |
1686268800000 | 906.62 |
1686528000000 | 896.62 |
1686614400000 | 893.5 |
1686700800000 | 896.76 |
1686787200000 | 901.12 |
1686873600000 | 905.88 |
1687132800000 | 900.9 |
1687219200000 | 896.22 |
1687305600000 | 887.56 |
1687392000000 | 883.29 |
1687478400000 | 889.16 |
1687737600000 | 887.35 |
1687824000000 | 893.01 |
1687910400000 | 900.01 |
1687996800000 | 904.25 |
1688083200000 | 905.84 |
1688342400000 | 910.22 |
1688428800000 | 909.88 |
1688515200000 | 905.72 |
1688601600000 | 893.47 |
1688688000000 | 888.77 |
1688947200000 | 886.5 |
1689033600000 | 890.01 |
1689120000000 | 902.22 |
1689206400000 | 905.55 |
1689292800000 | 891.07 |
1689552000000 | 884.2 |
1689638400000 | 876.6 |
1689724800000 | 883.36 |
1689811200000 | 892.03 |
1689897600000 | 892.15 |
1690156800000 | 904.02 |
1690243200000 | 901.07 |
1690329600000 | 900.54 |
1690416000000 | 903.27 |
1690502400000 | 903.69 |
1690761600000 | 893.92 |
1690848000000 | 887.59 |
1690934400000 | 872.63 |
1691020800000 | 861.82 |
1691107200000 | 863.21 |
1691366400000 | 859.34 |
1691452800000 | 854.58 |
1691539200000 | 862.63 |
1691625600000 | 869.82 |
1691712000000 | 864.48 |
1691971200000 | 867.84 |
1692057600000 | 860.84 |
1692144000000 | 858.39 |
1692230400000 | 857.72 |
1692316800000 | 858.48 |
1692576000000 | 855.85 |
1692662400000 | 857.89 |
1692748800000 | 865.12 |
1692835200000 | 860.88 |
1692921600000 | 860.85 |
1693180800000 | 868.43 |
1693267200000 | 879.46 |
1693353600000 | 880.77 |
1693440000000 | 885.62 |
1693526400000 | 888.05 |
1693785600000 | 884.18 |
1693872000000 | 888.27 |
1693958400000 | 890.16 |
1694044800000 | 894.65 |
1694131200000 | 893.29 |
1694390400000 | 901.28 |
1694476800000 | 907.81 |
1694563200000 | 907.21 |
1694649600000 | 916.09 |
1694736000000 | 914.25 |
1694995200000 | 914.75 |
1695081600000 | 918.98 |
1695168000000 | 928.15 |
1695254400000 | 922.36 |
1695340800000 | 917.84 |
1695600000000 | 904.02 |
1695686400000 | 899.64 |
1695772800000 | 888.28 |
1695859200000 | 884.54 |
1695945600000 | 890.26 |
1696204800000 | 885.48 |
1696291200000 | 874.52 |
1696377600000 | 869.94 |
1696464000000 | 872.49 |
1696550400000 | 875.11 |
1696809600000 | 883.39 |
1696896000000 | 894.08 |
1696982400000 | 894.31 |
1697068800000 | 892.18 |
1697155200000 | 889.66 |
1697414400000 | 890.67 |
1697500800000 | 881.97 |
1697587200000 | 881.36 |
1697673600000 | 867.52 |
1697760000000 | 860.05 |
1698019200000 | 851.87 |
1698105600000 | 853.45 |
1698192000000 | 853.44 |
1698278400000 | 852.62 |
1698364800000 | 855 |
1698624000000 | 857.26 |
1698710400000 | 863.24 |
1698796800000 | 866.64 |
1698883200000 | 877.93 |
1698969600000 | 889.88 |
1699228800000 | 888.33 |
1699315200000 | 884.25 |
1699401600000 | 883.01 |
1699488000000 | 888.86 |
1699574400000 | 883.41 |
1699833600000 | 890.99 |
1699920000000 | 888.74 |
1700006400000 | 884.94 |
1700092800000 | 884.71 |
1700179200000 | 890.44 |
1700438400000 | 894.49 |
1700524800000 | 892.09 |
1700611200000 | 898.41 |
1700697600000 | 899.91 |
1700784000000 | 903.84 |
1701043200000 | 904.85 |
1701129600000 | 905.39 |
1701216000000 | 909.03 |
1701302400000 | 910.38 |
1701388800000 | 917.93 |
1701648000000 | 917.89 |
1701734400000 | 923.62 |
1701820800000 | 929.58 |
1701907200000 | 926.97 |
1701993600000 | 928.27 |
1702252800000 | 927.35 |
1702339200000 | 923.27 |
1702425600000 | 910.62 |
1702512000000 | 913.12 |
1702598400000 | 903.77 |
1702857600000 | 902.82 |
1702944000000 | 900.83 |
1703030400000 | 910.23 |
1703116800000 | 908.4 |
1703203200000 | 914.36 |
1703635200000 | 911.78 |
1703721600000 | 908.94 |
1703808000000 | 908.95 |
1704153600000 | 920.59 |
1704240000000 | 922.11 |
1704326400000 | 929.46 |
1704412800000 | 928.16 |
1704672000000 | 930.94 |
1704758400000 | 928.15 |
1704844800000 | 924.33 |
1704931200000 | 921.13 |
1705017600000 | 929.52 |
1705276800000 | 933.83 |
1705363200000 | 934 |
1705449600000 | 927.62 |
1705536000000 | 926.73 |
1705622400000 | 926.33 |
1705881600000 | 931.52 |
1705968000000 | 937.71 |
1706054400000 | 933.54 |
1706140800000 | 942.55 |
1706227200000 | 947.85 |
1706486400000 | 941.1 |
1706572800000 | 930.23 |
1706659200000 | 927.4 |
1706745600000 | 922.99 |
1706832000000 | 920.19 |
1707091200000 | 910.22 |
1707177600000 | 908.13 |
1707264000000 | 897.49 |
1707350400000 | 896.05 |
1707436800000 | 891.53 |
1707696000000 | 898.18 |
1707782400000 | 890.01 |
1707868800000 | 891.18 |
1707955200000 | 900.4 |
1708041600000 | 898.45 |
1708300800000 | 905.3 |
1708387200000 | 908.64 |
1708473600000 | 905.28 |
1708560000000 | 908.86 |
1708646400000 | 909.81 |
1708905600000 | 906.15 |
1708992000000 | 912.26 |
1709078400000 | 905.73 |
1709164800000 | 905.5 |
1709251200000 | 908.77 |
1709510400000 | 908.77 |
1709596800000 | 914.3 |
1709683200000 | 913.52 |
1709769600000 | 914.43 |
1709856000000 | 916.92 |
1710115200000 | 915.1 |
1710201600000 | 911.51 |
1710288000000 | 906.89 |
1710374400000 | 902.77 |
1710460800000 | 914.98 |
1710720000000 | 899.97 |
1710806400000 | 903.33 |
1710892800000 | 906.22 |
1710979200000 | 908.99 |
1711065600000 | 913.16 |
1711324800000 | 914.2 |
1711411200000 | 920.28 |
1711497600000 | 927.19 |
1711584000000 | 928.64 |
1712016000000 | 920.34 |
1712102400000 | 919.86 |
1712188800000 | 919.78 |
1712275200000 | 905.55 |
1712534400000 | 904.63 |
1712620800000 | 908.53 |
1712707200000 | 906.22 |
1712793600000 | 898.3 |
1712880000000 | 900.81 |
1713139200000 | 895.37 |
1713225600000 | 887.55 |
1713312000000 | 892.16 |
1713398400000 | 900.16 |
1713484800000 | 911.91 |
1713744000000 | 931.59 |
1713830400000 | 936.46 |
1713916800000 | 927.45 |
1714003200000 | 922.47 |
1714089600000 | 926.83 |
1714348800000 | 929.23 |
1714435200000 | 916.58 |
1714521600000 | 916.59 |
1714608000000 | 919.63 |
1714694400000 | 924.2 |
1714953600000 | 927.36 |
1715040000000 | 927.37 |
1715126400000 | 924.51 |
1715212800000 | 929.29 |
1715299200000 | 933.01 |
1715558400000 | 938.2 |
1715644800000 | 951.59 |
1715731200000 | 955.81 |
1715817600000 | 964.23 |
1715904000000 | 968.79 |
1716163200000 | 969.31 |
1716249600000 | 963.91 |
1716336000000 | 966.83 |
1716422400000 | 956.45 |
1716508800000 | 953.84 |
1716768000000 | 957.05 |
1716854400000 | 956.95 |
1716940800000 | 949.91 |
1717027200000 | 964.61 |
1717113600000 | 972.12 |
1717372800000 | 986.87 |
1717459200000 | 986.75 |
1717545600000 | 989.91 |
1717632000000 | 989.7 |
1717718400000 | 981.01 |
1717977600000 | 977.38 |
1718064000000 | 966.85 |
1718150400000 | 963.96 |
1718236800000 | 957.99 |
1718323200000 | 955.54 |
1718582400000 | 955.57 |
1718668800000 | 964.23 |
1718755200000 | 965.79 |
1718841600000 | 971.92 |
1718928000000 | 968.98 |
1719187200000 | 981.48 |
1719273600000 | 974.43 |
1719360000000 | 968.5 |
1719446400000 | 967.39 |
1719532800000 | 970.82 |
1719792000000 | 979.72 |
1719878400000 | 970.42 |
1719964800000 | 976.22 |
1720051200000 | 978.57 |
1720137600000 | 980.63 |
1720396800000 | 983.99 |
1720483200000 | 980.72 |
1720569600000 | 993.47 |
1720656000000 | 994.91 |
1720742400000 | 999.59 |
1721001600000 | 991.32 |
1721088000000 | 989.51 |
1721174400000 | 998.47 |
1721260800000 | 1004.62 |
1721347200000 | 1001.83 |
1721606400000 | 1006.17 |
1721692800000 | 1003.34 |
1721779200000 | 999.09 |
1721865600000 | 1009.47 |
1721952000000 | 1012.92 |
1722211200000 | 1014.36 |
1722297600000 | 1020.08 |
1722384000000 | 1017.91 |
1722470400000 | 1019.99 |
1722556800000 | 1016.01 |
1722816000000 | 989.26 |
1722902400000 | 988.11 |
1722988800000 | 1002.02 |
1723075200000 | 1005.45 |
1723161600000 | 1010.27 |
1723420800000 | 1017.56 |
1723507200000 | 1021.58 |
1723593600000 | 1028.57 |
1723680000000 | 1030.22 |
1723766400000 | 1034.75 |
1724025600000 | 1041.77 |
1724112000000 | 1032.14 |
1724198400000 | 1029.98 |
1724284800000 | 1032.22 |
1724371200000 | 1040.3699 |
1724630400000 | 1044.14 |
1724716800000 | 1049 |
1724803200000 | 1055.17 |
1724889600000 | 1058.01 |
1724976000000 | 1060.43 |
STOXX Europe 600 Optimised Telecommunications | STOXX Europe 600 | |
---|---|---|
2017 | -0.246314 | 10.7509484 |
2018 | -8.0676011 | -10.925712 |
2019 | 3.710102 | 27.2902832 |
2020 | -13.9459561 | -2.007555 |
2021 | 16.3675295 | 25.1248835 |
2022 | -15.0330343 | -10.7599722 |
2023 | 6.653604 | 16.0648918 |
2024 | 21.6821676 | 18.6989975 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0100461265 | SXOKP | SXOKP INDEX | .SXOKP |
Net Return EUR | CH0100461273 | SXOKR | SXOKR INDEX | .SXOKR |
Net Return USD | CH0100461281 | SXOKV | SXOKV INDEX | .SXOKV |
Price USD | CH0100461257 | SXOKL | SXOKL INDEX | .SXOKL |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
Cap Factor | Cap factor of 10%, 15% or 20% depending on the number of components in the relevant index |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 1,000 as of Dec. 31, 2000 |
History | Available daily back to Dec. 31, 2000 |
Inception date | Jul. 14, 2009 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
OPTIMISED INDICES
STOXX Europe 600 Optimised Telecommunications
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DEUTSCHE TELEKOM | Telecommunications | Germany | 20.281% |
ORANGE | Telecommunications | France | 9.263% |
TELEFONICA | Telecommunications | Spain | 9.204% |
VODAFONE GRP | Telecommunications | UK | 8.800% |
ERICSSON LM B | Telecommunications | Sweden | 8.596% |
NOKIA | Telecommunications | Finland | 7.781% |
KPN | Telecommunications | Netherlands | 6.328% |
SWISSCOM | Telecommunications | Switzerland | 6.327% |
CELLNEX TELECOM | Telecommunications | Spain | 6.023% |
BT GRP | Telecommunications | UK | 4.671% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.