Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Media
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 Media | 246.7 | 207.5 | 20.8 | 16.8 | 43.1 | 5.2 | 20.8 | 2.5 | 7.8 |
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)
Media | 100.0 |
---|
Country weighting
UK | 46.2 |
---|---|
Netherlands | 30.0 |
France | 20.4 |
Germany | 3.4 |
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 Media | -1.0 | 14.4 | 26.4 | 41.4 | 69.2 | N/A | N/A | 26.7 | 12.4 | 11.2 |
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 Media | N/A | N/A | 11.2 | 16.4 | 19.7 | N/A | N/A | 1.7 | 0.6 | 0.5 |
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 Media | 0.4 | 0.6 | 0.7 | 0.8 | 0.9 | 13.0 | 9.1 | 8.7 | 9.7 | 10.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Media | 0.6 | 0.8 | 0.8 | 0.9 | 1.0 | -2.1 | 0.7 | 1.3 | 0.5 | 0.2 |
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 Media
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 Media | 26.8 | 18.4 | 26.8 | 26.8 | 3.2 | 2.8 | 2.3 | 19.0 |
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 Media | |
---|---|
978220800000 | 1000 |
978393600000 | 974.19 |
978480000000 | 947.35 |
978566400000 | 989.17 |
978652800000 | 990.13 |
978912000000 | 982.25 |
978998400000 | 990.32 |
979084800000 | 985.83 |
979171200000 | 972.85 |
979257600000 | 991.57 |
979516800000 | 997.95 |
979603200000 | 973.56 |
979689600000 | 1001.81 |
979776000000 | 1005.29 |
979862400000 | 1023.11 |
980121600000 | 1013.45 |
980208000000 | 1010.25 |
980294400000 | 1024.84 |
980380800000 | 1021.66 |
980467200000 | 1014.61 |
980726400000 | 1016.16 |
980812800000 | 1010.81 |
980899200000 | 1009.89 |
980985600000 | 1003.38 |
981072000000 | 989.05 |
981331200000 | 976.29 |
981417600000 | 979.19 |
981504000000 | 963.16 |
981590400000 | 963.99 |
981676800000 | 944.47 |
981936000000 | 947.31 |
982022400000 | 951 |
982108800000 | 926.91 |
982195200000 | 952 |
982281600000 | 922.2 |
982540800000 | 918.31 |
982627200000 | 919.73 |
982713600000 | 915.06 |
982800000000 | 927.13 |
982886400000 | 915.31 |
983145600000 | 930.82 |
983232000000 | 933.27 |
983318400000 | 924.05 |
983404800000 | 912.23 |
983491200000 | 912.16 |
983750400000 | 917.2 |
983836800000 | 941.48 |
983923200000 | 937.05 |
984009600000 | 939.5 |
984096000000 | 923.42 |
984355200000 | 900.41 |
984441600000 | 890.43 |
984528000000 | 873.39 |
984614400000 | 889.91 |
984700800000 | 867.26 |
984960000000 | 856.55 |
985046400000 | 864.52 |
985132800000 | 834.85 |
985219200000 | 787.57 |
985305600000 | 807.79 |
985564800000 | 838.51 |
985651200000 | 853.07 |
985737600000 | 846.26 |
985824000000 | 842.95 |
985910400000 | 845.9 |
986169600000 | 838.78 |
986256000000 | 792.31 |
986342400000 | 781.83 |
986428800000 | 803.35 |
986515200000 | 803.83 |
986774400000 | 811.66 |
986860800000 | 848.1 |
986947200000 | 863.7 |
987033600000 | 857.63 |
987465600000 | 860.4 |
987552000000 | 910.65 |
987638400000 | 922.09 |
987724800000 | 920.39 |
987984000000 | 908.5 |
988070400000 | 907.29 |
988156800000 | 900.98 |
988243200000 | 905.71 |
988329600000 | 932.63 |
988588800000 | 950.53 |
988761600000 | 945.79 |
988848000000 | 927.44 |
988934400000 | 924.24 |
989193600000 | 928.14 |
989280000000 | 931.19 |
989366400000 | 915.53 |
989452800000 | 932.87 |
989539200000 | 923.75 |
989798400000 | 902.23 |
989884800000 | 905.98 |
989971200000 | 897.39 |
990057600000 | 904.37 |
990144000000 | 916.12 |
990403200000 | 927.19 |
990489600000 | 959.26 |
990576000000 | 942.2 |
990662400000 | 930.87 |
990748800000 | 925.88 |
991008000000 | 927.41 |
991094400000 | 919.82 |
991180800000 | 902 |
991267200000 | 903.21 |
991353600000 | 900.73 |
991612800000 | 903.96 |
991699200000 | 911.99 |
991785600000 | 908.59 |
991872000000 | 903.12 |
991958400000 | 897.36 |
992217600000 | 885.39 |
992304000000 | 866.6 |
992390400000 | 866.99 |
992476800000 | 842.03 |
992563200000 | 831.56 |
992822400000 | 823.87 |
992908800000 | 822.83 |
992995200000 | 802.62 |
993081600000 | 808.83 |
993168000000 | 810.14 |
993427200000 | 808.36 |
993513600000 | 792.09 |
993600000000 | 792.02 |
993686400000 | 809.56 |
993772800000 | 823.36 |
994032000000 | 841.84 |
994118400000 | 833.08 |
994204800000 | 829.83 |
994291200000 | 804.3 |
994377600000 | 784.65 |
994636800000 | 787.03 |
994723200000 | 782.92 |
994809600000 | 767.04 |
994896000000 | 786 |
994982400000 | 794.82 |
995241600000 | 788.96 |
995328000000 | 776.58 |
995414400000 | 761.35 |
995500800000 | 759.55 |
995587200000 | 751.07 |
995846400000 | 755.34 |
995932800000 | 744.73 |
996019200000 | 743.19 |
996105600000 | 757.09 |
996192000000 | 775.47 |
996451200000 | 795.11 |
996537600000 | 805.7 |
996624000000 | 813.91 |
996710400000 | 822.86 |
996796800000 | 803.84 |
997056000000 | 801.04 |
997142400000 | 798.9 |
997228800000 | 785.21 |
997315200000 | 769.64 |
997401600000 | 761.91 |
997660800000 | 761.62 |
997747200000 | 772.82 |
997833600000 | 759.33 |
997920000000 | 746.85 |
998006400000 | 736.34 |
998265600000 | 738.23 |
998352000000 | 754.29 |
998438400000 | 740.66 |
998524800000 | 743.4 |
998611200000 | 764.72 |
998870400000 | 766.61 |
998956800000 | 758.71 |
999043200000 | 754.39 |
999129600000 | 733.97 |
999216000000 | 732.59 |
999475200000 | 723.27 |
999561600000 | 732.63 |
999648000000 | 716.07 |
999734400000 | 679.63 |
999820800000 | 659.66 |
1000080000000 | 651.11 |
1000166400000 | 606 |
1000252800000 | 607.76 |
1000339200000 | 610.32 |
1000425600000 | 566.61 |
1000684800000 | 570.13 |
1000771200000 | 552.85 |
1000857600000 | 543.87 |
1000944000000 | 528.62 |
1001030400000 | 530.53 |
1001289600000 | 565.63 |
1001376000000 | 562.02 |
1001462400000 | 566.48 |
1001548800000 | 565.13 |
1001635200000 | 570.6 |
1001894400000 | 561.32 |
1001980800000 | 541.2 |
1002067200000 | 540.27 |
1002153600000 | 570.84 |
1002240000000 | 578.28 |
1002499200000 | 580.76 |
1002585600000 | 593.66 |
1002672000000 | 612.64 |
1002758400000 | 636.95 |
1002844800000 | 625.37 |
1003104000000 | 608.59 |
1003190400000 | 611.86 |
1003276800000 | 639.43 |
1003363200000 | 621.26 |
1003449600000 | 614.89 |
1003708800000 | 628.67 |
1003795200000 | 657.18 |
1003881600000 | 647.2 |
1003968000000 | 636.3 |
1004054400000 | 660.67 |
1004313600000 | 645.21 |
1004400000000 | 628.05 |
1004486400000 | 644.2 |
1004572800000 | 648.26 |
1004659200000 | 664.92 |
1004918400000 | 684.35 |
1005004800000 | 686.71 |
1005091200000 | 683.74 |
1005177600000 | 711.21 |
1005264000000 | 700.54 |
1005523200000 | 683.36 |
1005609600000 | 719.16 |
1005696000000 | 730.45 |
1005782400000 | 753.69 |
1005868800000 | 747.61 |
1006128000000 | 744.93 |
1006214400000 | 721.17 |
1006300800000 | 703.54 |
1006387200000 | 720.29 |
1006473600000 | 710.24 |
1006732800000 | 724.03 |
1006819200000 | 710.5 |
1006905600000 | 696.83 |
1006992000000 | 690.61 |
1007078400000 | 692.17 |
1007337600000 | 689.99 |
1007424000000 | 702.17 |
1007510400000 | 742.56 |
1007596800000 | 743.96 |
1007683200000 | 739.77 |
1007942400000 | 726.5 |
1008028800000 | 710.77 |
1008115200000 | 701.44 |
1008201600000 | 674.17 |
1008288000000 | 664.05 |
1008547200000 | 685.79 |
1008633600000 | 693.05 |
1008720000000 | 686.24 |
1008806400000 | 677.68 |
1008892800000 | 687.93 |
1009152000000 | 689.16 |
1009411200000 | 703.7 |
1009497600000 | 708.85 |
1009929600000 | 700.08 |
1010016000000 | 723.38 |
1010102400000 | 741.18 |
1010361600000 | 727.82 |
1010448000000 | 721.92 |
1010534400000 | 716.97 |
1010620800000 | 700.13 |
1010707200000 | 704.6 |
1010966400000 | 687.93 |
1011052800000 | 696.96 |
1011139200000 | 685.36 |
1011225600000 | 684.95 |
1011312000000 | 680.48 |
1011571200000 | 668.95 |
1011657600000 | 669.27 |
1011744000000 | 655.34 |
1011830400000 | 669.12 |
1011916800000 | 664.18 |
1012176000000 | 673.94 |
1012262400000 | 661.74 |
1012348800000 | 651.36 |
1012435200000 | 659.55 |
1012521600000 | 656.19 |
1012780800000 | 644.57 |
1012867200000 | 629.91 |
1012953600000 | 621.4 |
1013040000000 | 630.11 |
1013126400000 | 643.51 |
1013385600000 | 649.15 |
1013472000000 | 641.83 |
1013558400000 | 637.47 |
1013644800000 | 645.42 |
1013731200000 | 646.11 |
1013990400000 | 642.44 |
1014076800000 | 629.7 |
1014163200000 | 622.41 |
1014249600000 | 627.9 |
1014336000000 | 617.18 |
1014595200000 | 637.81 |
1014681600000 | 654.19 |
1014768000000 | 670.64 |
1014854400000 | 660.05 |
1014940800000 | 664.71 |
1015200000000 | 702.13 |
1015286400000 | 700.32 |
1015372800000 | 706.57 |
1015459200000 | 716.19 |
1015545600000 | 713.36 |
1015804800000 | 703.05 |
1015891200000 | 690.45 |
1015977600000 | 689.03 |
1016064000000 | 687.45 |
1016150400000 | 692.56 |
1016409600000 | 707.08 |
1016496000000 | 712.65 |
1016582400000 | 706.69 |
1016668800000 | 708.42 |
1016755200000 | 717.96 |
1017014400000 | 708.55 |
1017100800000 | 706.67 |
1017187200000 | 713.46 |
1017273600000 | 721.78 |
1017705600000 | 718.59 |
1017792000000 | 707.76 |
1017878400000 | 698.38 |
1017964800000 | 696.43 |
1018224000000 | 679.03 |
1018310400000 | 680.88 |
1018396800000 | 685.14 |
1018483200000 | 670.12 |
1018569600000 | 679.84 |
1018828800000 | 682.73 |
1018915200000 | 696.8 |
1019001600000 | 701.13 |
1019088000000 | 696.89 |
1019174400000 | 694.51 |
1019433600000 | 688.85 |
1019520000000 | 679.2 |
1019606400000 | 668.39 |
1019692800000 | 662.02 |
1019779200000 | 660.18 |
1020038400000 | 655.6 |
1020124800000 | 649.37 |
1020297600000 | 643.77 |
1020384000000 | 627.54 |
1020643200000 | 626.02 |
1020729600000 | 619.42 |
1020816000000 | 644.02 |
1020902400000 | 648.41 |
1020988800000 | 636.43 |
1021248000000 | 628.85 |
1021334400000 | 641.17 |
1021420800000 | 648.03 |
1021507200000 | 650.67 |
1021593600000 | 645.54 |
1021852800000 | 637.35 |
1021939200000 | 640.24 |
1022025600000 | 624.33 |
1022112000000 | 627.86 |
1022198400000 | 629.14 |
1022457600000 | 629.65 |
1022544000000 | 624.93 |
1022630400000 | 619.32 |
1022716800000 | 610.39 |
1022803200000 | 624.64 |
1023062400000 | 619.54 |
1023148800000 | 608.54 |
1023235200000 | 604.25 |
1023321600000 | 604 |
1023408000000 | 593.24 |
1023667200000 | 593.14 |
1023753600000 | 603.58 |
1023840000000 | 582.93 |
1023926400000 | 567.34 |
1024012800000 | 555.05 |
1024272000000 | 570.88 |
1024358400000 | 571.45 |
1024444800000 | 561.27 |
1024531200000 | 534.31 |
1024617600000 | 524.05 |
1024876800000 | 496.94 |
1024963200000 | 505.96 |
1025049600000 | 506.7 |
1025136000000 | 499.15 |
1025222400000 | 509.01 |
1025481600000 | 526.73 |
1025568000000 | 492.36 |
1025654400000 | 452.48 |
1025740800000 | 464.06 |
1025827200000 | 492.61 |
1026086400000 | 490.96 |
1026172800000 | 487.22 |
1026259200000 | 470.86 |
1026345600000 | 454.89 |
1026432000000 | 454.83 |
1026691200000 | 436.55 |
1026777600000 | 434.94 |
1026864000000 | 449.52 |
1026950400000 | 470.18 |
1027036800000 | 451.55 |
1027296000000 | 431.19 |
1027382400000 | 426.56 |
1027468800000 | 410.97 |
1027555200000 | 421.63 |
1027641600000 | 419.5 |
1027900800000 | 449.88 |
1027987200000 | 445.45 |
1028073600000 | 449.82 |
1028160000000 | 424.59 |
1028246400000 | 415.52 |
1028505600000 | 399.23 |
1028592000000 | 409.24 |
1028678400000 | 404.43 |
1028764800000 | 420.07 |
1028851200000 | 428.14 |
1029110400000 | 412.78 |
1029196800000 | 413.01 |
1029283200000 | 391.99 |
1029369600000 | 397.68 |
1029456000000 | 400.43 |
1029715200000 | 428.68 |
1029801600000 | 432.25 |
1029888000000 | 437.1 |
1029974400000 | 447.47 |
1030060800000 | 441.67 |
1030320000000 | 438.42 |
1030406400000 | 448.35 |
1030492800000 | 429.55 |
1030579200000 | 423.6 |
1030665600000 | 428.52 |
1030924800000 | 423.65 |
1031011200000 | 410.61 |
1031097600000 | 410.63 |
1031184000000 | 405.86 |
1031270400000 | 421.01 |
1031529600000 | 414.87 |
1031616000000 | 428.76 |
1031702400000 | 438.54 |
1031788800000 | 425.28 |
1031875200000 | 413.66 |
1032134400000 | 413.97 |
1032220800000 | 412.33 |
1032307200000 | 398.14 |
1032393600000 | 389.68 |
1032480000000 | 393.75 |
1032739200000 | 378.81 |
1032825600000 | 372.99 |
1032912000000 | 379.72 |
1032998400000 | 393 |
1033084800000 | 402.27 |
1033344000000 | 381.11 |
1033430400000 | 384.72 |
1033516800000 | 393.07 |
1033603200000 | 389.76 |
1033689600000 | 386.55 |
1033948800000 | 374.03 |
1034035200000 | 365.1 |
1034121600000 | 360.17 |
1034208000000 | 367.46 |
1034294400000 | 387.73 |
1034553600000 | 385.1 |
1034640000000 | 416.5 |
1034726400000 | 408.2 |
1034812800000 | 427.55 |
1034899200000 | 425.22 |
1035158400000 | 422.37 |
1035244800000 | 423.24 |
1035331200000 | 411.98 |
1035417600000 | 416.66 |
1035504000000 | 412.32 |
1035763200000 | 426.07 |
1035849600000 | 408.55 |
1035936000000 | 415.1 |
1036022400000 | 419.62 |
1036108800000 | 412.58 |
1036368000000 | 432.36 |
1036454400000 | 434.97 |
1036540800000 | 435.39 |
1036627200000 | 426.36 |
1036713600000 | 422.56 |
1036972800000 | 417.63 |
1037059200000 | 414.87 |
1037145600000 | 411.97 |
1037232000000 | 413.28 |
1037318400000 | 417.61 |
1037577600000 | 427.46 |
1037664000000 | 423.86 |
1037750400000 | 417.73 |
1037836800000 | 447.7 |
1037923200000 | 451.3 |
1038182400000 | 450.63 |
1038268800000 | 444.37 |
1038355200000 | 456.59 |
1038441600000 | 474.8 |
1038528000000 | 476.03 |
1038787200000 | 473.13 |
1038873600000 | 457.61 |
1038960000000 | 449.82 |
1039046400000 | 449.71 |
1039132800000 | 444.18 |
1039392000000 | 433.66 |
1039478400000 | 431.51 |
1039564800000 | 440.06 |
1039651200000 | 432.95 |
1039737600000 | 422.39 |
1039996800000 | 433.78 |
1040083200000 | 426.55 |
1040169600000 | 421 |
1040256000000 | 421.66 |
1040342400000 | 424.69 |
1040601600000 | 419.39 |
1040947200000 | 405.52 |
1041206400000 | 409.53 |
1041465600000 | 427.57 |
1041552000000 | 433.32 |
1041811200000 | 433.4 |
1041897600000 | 426.53 |
1041984000000 | 421.62 |
1042070400000 | 426.35 |
1042156800000 | 426.36 |
1042416000000 | 421.04 |
1042502400000 | 425.29 |
1042588800000 | 418.05 |
1042675200000 | 418.05 |
1042761600000 | 407.14 |
1043020800000 | 400.89 |
1043107200000 | 392.65 |
1043193600000 | 390.54 |
1043280000000 | 388.27 |
1043366400000 | 388.24 |
1043625600000 | 376.87 |
1043712000000 | 374.39 |
1043798400000 | 369.58 |
1043884800000 | 384.22 |
1043971200000 | 382.77 |
1044230400000 | 393.51 |
1044316800000 | 379.06 |
1044403200000 | 378.11 |
1044489600000 | 369.7 |
1044576000000 | 363.98 |
1044835200000 | 361.48 |
1044921600000 | 368.49 |
1045008000000 | 358.1 |
1045094400000 | 350.82 |
1045180800000 | 353.85 |
1045440000000 | 360.36 |
1045526400000 | 363.31 |
1045612800000 | 352.05 |
1045699200000 | 350.63 |
1045785600000 | 351.33 |
1046044800000 | 349.18 |
1046131200000 | 331.03 |
1046217600000 | 328.36 |
1046304000000 | 331.04 |
1046390400000 | 342.27 |
1046649600000 | 347.51 |
1046736000000 | 336.38 |
1046822400000 | 334.33 |
1046908800000 | 331.39 |
1046995200000 | 322.59 |
1047254400000 | 316.07 |
1047340800000 | 310.1 |
1047427200000 | 299.91 |
1047513600000 | 324.4 |
1047600000000 | 344 |
1047859200000 | 355.44 |
1047945600000 | 355.17 |
1048032000000 | 366.16 |
1048118400000 | 357.94 |
1048204800000 | 369.54 |
1048464000000 | 351.36 |
1048550400000 | 356.07 |
1048636800000 | 354.79 |
1048723200000 | 348.71 |
1048809600000 | 348.4 |
1049068800000 | 330.89 |
1049155200000 | 337.63 |
1049241600000 | 352.58 |
1049328000000 | 358.69 |
1049414400000 | 360.31 |
1049673600000 | 375.92 |
1049760000000 | 363.52 |
1049846400000 | 358.34 |
1049932800000 | 349.41 |
1050019200000 | 352.27 |
1050278400000 | 356.96 |
1050364800000 | 364.95 |
1050451200000 | 368.52 |
1050537600000 | 369.94 |
1050969600000 | 371.2 |
1051056000000 | 381.67 |
1051142400000 | 377.12 |
1051228800000 | 373.67 |
1051488000000 | 381.46 |
1051574400000 | 380.26 |
1051660800000 | 379.3 |
1051747200000 | 374.69 |
1051833600000 | 373.6 |
1052092800000 | 375.83 |
1052179200000 | 385.11 |
1052265600000 | 384.85 |
1052352000000 | 372.16 |
1052438400000 | 372.07 |
1052697600000 | 368.46 |
1052784000000 | 372.69 |
1052870400000 | 377 |
1052956800000 | 384.16 |
1053043200000 | 391.98 |
1053302400000 | 375.73 |
1053388800000 | 377.24 |
1053475200000 | 375.54 |
1053561600000 | 387.08 |
1053648000000 | 386.74 |
1053907200000 | 384.23 |
1053993600000 | 385.24 |
1054080000000 | 397.24 |
1054166400000 | 399.07 |
1054252800000 | 398.66 |
1054512000000 | 408.23 |
1054598400000 | 400.99 |
1054684800000 | 403.88 |
1054771200000 | 407.38 |
1054857600000 | 427.77 |
1055116800000 | 415.92 |
1055203200000 | 414.94 |
1055289600000 | 419.66 |
1055376000000 | 418.03 |
1055462400000 | 413.73 |
1055721600000 | 422.22 |
1055808000000 | 428.36 |
1055894400000 | 427.25 |
1055980800000 | 415.37 |
1056067200000 | 418.36 |
1056326400000 | 412.46 |
1056412800000 | 406.72 |
1056499200000 | 409.74 |
1056585600000 | 409.08 |
1056672000000 | 415.88 |
1056931200000 | 410.56 |
1057017600000 | 399.26 |
1057104000000 | 409.13 |
1057190400000 | 411.51 |
1057276800000 | 413.43 |
1057536000000 | 423.96 |
1057622400000 | 428.68 |
1057708800000 | 423.72 |
1057795200000 | 418.56 |
1057881600000 | 421.48 |
1058140800000 | 427.04 |
1058227200000 | 425 |
1058313600000 | 426.68 |
1058400000000 | 419.88 |
1058486400000 | 421.48 |
1058745600000 | 418.63 |
1058832000000 | 419.01 |
1058918400000 | 416.57 |
1059004800000 | 424.7 |
1059091200000 | 424.55 |
1059350400000 | 429.8 |
1059436800000 | 430.83 |
1059523200000 | 432.36 |
1059609600000 | 435.46 |
1059696000000 | 431.64 |
1059955200000 | 429.66 |
1060041600000 | 432.76 |
1060128000000 | 423.17 |
1060214400000 | 422.37 |
1060300800000 | 430.02 |
1060560000000 | 431.58 |
1060646400000 | 433.34 |
1060732800000 | 436.91 |
1060819200000 | 442.99 |
1060905600000 | 443.44 |
1061164800000 | 445.33 |
1061251200000 | 445.83 |
1061337600000 | 443.26 |
1061424000000 | 446.47 |
1061510400000 | 454.58 |
1061769600000 | 452.55 |
1061856000000 | 445.22 |
1061942400000 | 447.7 |
1062028800000 | 449.3 |
1062115200000 | 445.46 |
1062374400000 | 452.42 |
1062460800000 | 458.27 |
1062547200000 | 472.81 |
1062633600000 | 467.37 |
1062720000000 | 464.5 |
1062979200000 | 463.38 |
1063065600000 | 451.83 |
1063152000000 | 440.78 |
1063238400000 | 440.83 |
1063324800000 | 437.26 |
1063584000000 | 439.24 |
1063670400000 | 441.98 |
1063756800000 | 449.13 |
1063843200000 | 452.53 |
1063929600000 | 449.12 |
1064188800000 | 439.9 |
1064275200000 | 439.15 |
1064361600000 | 440.56 |
1064448000000 | 433.4 |
1064534400000 | 428.17 |
1064793600000 | 424.33 |
1064880000000 | 416.46 |
1064966400000 | 420.37 |
1065052800000 | 422.25 |
1065139200000 | 437.73 |
1065398400000 | 436.6 |
1065484800000 | 433.7 |
1065571200000 | 434.36 |
1065657600000 | 447.25 |
1065744000000 | 446.81 |
1066003200000 | 450.29 |
1066089600000 | 450.06 |
1066176000000 | 459.31 |
1066262400000 | 457.99 |
1066348800000 | 458.61 |
1066608000000 | 458.08 |
1066694400000 | 460.72 |
1066780800000 | 452.23 |
1066867200000 | 444.73 |
1066953600000 | 441.79 |
1067212800000 | 447.84 |
1067299200000 | 455.7 |
1067385600000 | 460.08 |
1067472000000 | 463.36 |
1067558400000 | 458.75 |
1067817600000 | 469.43 |
1067904000000 | 466.65 |
1067990400000 | 463.81 |
1068076800000 | 464.77 |
1068163200000 | 471.84 |
1068422400000 | 465.45 |
1068508800000 | 460.28 |
1068595200000 | 465.15 |
1068681600000 | 469.59 |
1068768000000 | 468.18 |
1069027200000 | 459.17 |
1069113600000 | 460.64 |
1069200000000 | 461.66 |
1069286400000 | 457.19 |
1069372800000 | 460.58 |
1069632000000 | 470.3 |
1069718400000 | 471.37 |
1069804800000 | 474.58 |
1069891200000 | 474.56 |
1069977600000 | 471.51 |
1070236800000 | 479.45 |
1070323200000 | 476.54 |
1070409600000 | 478.58 |
1070496000000 | 475.68 |
1070582400000 | 469.97 |
1070841600000 | 467.87 |
1070928000000 | 470.42 |
1071014400000 | 463.93 |
1071100800000 | 466.67 |
1071187200000 | 463.4 |
1071446400000 | 462.85 |
1071532800000 | 459.55 |
1071619200000 | 460.3 |
1071705600000 | 465.65 |
1071792000000 | 463.28 |
1072051200000 | 462.16 |
1072137600000 | 462.8 |
1072224000000 | 466 |
1072656000000 | 464.18 |
1072742400000 | 465.96 |
1072828800000 | 466.67 |
1073001600000 | 471.83 |
1073260800000 | 477.17 |
1073347200000 | 478.37 |
1073433600000 | 482.71 |
1073520000000 | 492.91 |
1073606400000 | 491.89 |
1073865600000 | 490.61 |
1073952000000 | 498.36 |
1074038400000 | 504.02 |
1074124800000 | 511.83 |
1074211200000 | 523.42 |
1074470400000 | 519.63 |
1074556800000 | 518.85 |
1074643200000 | 517.75 |
1074729600000 | 511.61 |
1074816000000 | 509.14 |
1075075200000 | 512.67 |
1075161600000 | 517.36 |
1075248000000 | 520.55 |
1075334400000 | 515.83 |
1075420800000 | 517.51 |
1075680000000 | 521.82 |
1075766400000 | 517.44 |
1075852800000 | 510.77 |
1075939200000 | 513.88 |
1076025600000 | 512.78 |
1076284800000 | 521.73 |
1076371200000 | 520.19 |
1076457600000 | 527.18 |
1076544000000 | 525.03 |
1076630400000 | 521.72 |
1076889600000 | 522.08 |
1076976000000 | 538.19 |
1077062400000 | 533.87 |
1077148800000 | 544.03 |
1077235200000 | 543.94 |
1077494400000 | 543.53 |
1077580800000 | 534.61 |
1077667200000 | 542.83 |
1077753600000 | 543.9 |
1077840000000 | 538.52 |
1078099200000 | 541.29 |
1078185600000 | 543.93 |
1078272000000 | 539.99 |
1078358400000 | 539.75 |
1078444800000 | 537.14 |
1078704000000 | 536.38 |
1078790400000 | 527.66 |
1078876800000 | 522.08 |
1078963200000 | 508.44 |
1079049600000 | 514.68 |
1079308800000 | 498.79 |
1079395200000 | 502.1 |
1079481600000 | 513.34 |
1079568000000 | 504.09 |
1079654400000 | 507.54 |
1079913600000 | 495.67 |
1080000000000 | 499.1 |
1080086400000 | 498.33 |
1080172800000 | 508.61 |
1080259200000 | 508.08 |
1080518400000 | 515.56 |
1080604800000 | 512.77 |
1080691200000 | 514.01 |
1080777600000 | 520.03 |
1080864000000 | 531.09 |
1081123200000 | 532.02 |
1081209600000 | 525.39 |
1081296000000 | 528.25 |
1081382400000 | 529.33 |
1081814400000 | 534.11 |
1081900800000 | 524.11 |
1081987200000 | 524.58 |
1082073600000 | 530.96 |
1082332800000 | 532.53 |
1082419200000 | 536.23 |
1082505600000 | 527.89 |
1082592000000 | 531.4 |
1082678400000 | 537.9 |
1082937600000 | 543.32 |
1083024000000 | 539.16 |
1083110400000 | 529.32 |
1083196800000 | 523.66 |
1083283200000 | 517.06 |
1083542400000 | 520.55 |
1083628800000 | 521.13 |
1083715200000 | 522.76 |
1083801600000 | 516.15 |
1083888000000 | 512.89 |
1084147200000 | 496.69 |
1084233600000 | 503.89 |
1084320000000 | 493.98 |
1084406400000 | 497.26 |
1084492800000 | 493.36 |
1084752000000 | 483.55 |
1084838400000 | 491.66 |
1084924800000 | 504.96 |
1085011200000 | 501.24 |
1085097600000 | 504.46 |
1085356800000 | 505.51 |
1085443200000 | 498.32 |
1085529600000 | 503.88 |
1085616000000 | 509.27 |
1085702400000 | 509.93 |
1085961600000 | 512.15 |
1086048000000 | 504.5 |
1086134400000 | 507.31 |
1086220800000 | 507.24 |
1086307200000 | 513.74 |
1086566400000 | 516.61 |
1086652800000 | 518.64 |
1086739200000 | 522.49 |
1086825600000 | 521.2 |
1086912000000 | 519.63 |
1087171200000 | 510.44 |
1087257600000 | 514.87 |
1087344000000 | 521.42 |
1087430400000 | 523.32 |
1087516800000 | 523.96 |
1087776000000 | 524.01 |
1087862400000 | 517.53 |
1087948800000 | 521.73 |
1088035200000 | 524.12 |
1088121600000 | 525.54 |
1088380800000 | 531.19 |
1088467200000 | 529.29 |
1088553600000 | 524.24 |
1088640000000 | 521.27 |
1088726400000 | 515.24 |
1088985600000 | 514 |
1089072000000 | 507.67 |
1089158400000 | 505.97 |
1089244800000 | 501.57 |
1089331200000 | 501.32 |
1089590400000 | 501.69 |
1089676800000 | 504.02 |
1089763200000 | 499.42 |
1089849600000 | 491.87 |
1089936000000 | 495.53 |
1090195200000 | 492.03 |
1090281600000 | 494.5 |
1090368000000 | 503.69 |
1090454400000 | 494.93 |
1090540800000 | 494.38 |
1090800000000 | 488.48 |
1090886400000 | 485.76 |
1090972800000 | 489.32 |
1091059200000 | 495.28 |
1091145600000 | 492.53 |
1091404800000 | 491.34 |
1091491200000 | 489.79 |
1091577600000 | 473.22 |
1091664000000 | 475.08 |
1091750400000 | 459.61 |
1092009600000 | 451.96 |
1092096000000 | 458.3 |
1092182400000 | 456.45 |
1092268800000 | 450.32 |
1092355200000 | 452.8 |
1092614400000 | 458.26 |
1092700800000 | 462.17 |
1092787200000 | 463.98 |
1092873600000 | 464.54 |
1092960000000 | 462.46 |
1093219200000 | 467.95 |
1093305600000 | 470.1 |
1093392000000 | 470.32 |
1093478400000 | 477.16 |
1093564800000 | 481.18 |
1093824000000 | 480.85 |
1093910400000 | 472.36 |
1093996800000 | 473.51 |
1094083200000 | 474.08 |
1094169600000 | 478.08 |
1094428800000 | 482.17 |
1094515200000 | 483.69 |
1094601600000 | 485.04 |
1094688000000 | 481.18 |
1094774400000 | 486.21 |
1095033600000 | 495.97 |
1095120000000 | 493.97 |
1095206400000 | 493.4 |
1095292800000 | 495.76 |
1095379200000 | 497.4 |
1095638400000 | 492.28 |
1095724800000 | 492.43 |
1095811200000 | 490.32 |
1095897600000 | 484.05 |
1095984000000 | 489.54 |
1096243200000 | 482.9 |
1096329600000 | 481.01 |
1096416000000 | 481.37 |
1096502400000 | 478.49 |
1096588800000 | 487.98 |
1096848000000 | 495.89 |
1096934400000 | 492.83 |
1097020800000 | 492.71 |
1097107200000 | 498.98 |
1097193600000 | 497.83 |
1097452800000 | 496.98 |
1097539200000 | 490.38 |
1097625600000 | 491.85 |
1097712000000 | 486.23 |
1097798400000 | 485.75 |
1098057600000 | 479.51 |
1098144000000 | 487.79 |
1098230400000 | 483.05 |
1098316800000 | 487.27 |
1098403200000 | 484.93 |
1098662400000 | 476.92 |
1098748800000 | 481.7 |
1098835200000 | 485.54 |
1098921600000 | 491.07 |
1099008000000 | 489.81 |
1099267200000 | 493.93 |
1099353600000 | 498.87 |
1099440000000 | 499 |
1099526400000 | 495.78 |
1099612800000 | 498.99 |
1099872000000 | 498.81 |
1099958400000 | 499.6 |
1100044800000 | 502.36 |
1100131200000 | 509.72 |
1100217600000 | 517.64 |
1100476800000 | 513.35 |
1100563200000 | 509.67 |
1100649600000 | 509.56 |
1100736000000 | 510.79 |
1100822400000 | 513.16 |
1101081600000 | 507.22 |
1101168000000 | 509.61 |
1101254400000 | 510.22 |
1101340800000 | 509.96 |
1101427200000 | 508.84 |
1101686400000 | 509.75 |
1101772800000 | 507.04 |
1101859200000 | 512.63 |
1101945600000 | 514.09 |
1102032000000 | 514.05 |
1102291200000 | 509.74 |
1102377600000 | 509.58 |
1102464000000 | 506.77 |
1102550400000 | 503.4 |
1102636800000 | 505.57 |
1102896000000 | 512.05 |
1102982400000 | 512.68 |
1103068800000 | 511.75 |
1103155200000 | 513.81 |
1103241600000 | 508.98 |
1103500800000 | 509.72 |
1103587200000 | 507.62 |
1103673600000 | 508.54 |
1103760000000 | 509.7 |
1103846400000 | 509.76 |
1104105600000 | 509.8 |
1104192000000 | 510.02 |
1104278400000 | 509.79 |
1104364800000 | 509.26 |
1104451200000 | 510.39 |
1104710400000 | 514.54 |
1104796800000 | 517.32 |
1104883200000 | 514.71 |
1104969600000 | 515.85 |
1105056000000 | 522.14 |
1105315200000 | 523.3 |
1105401600000 | 519.41 |
1105488000000 | 513.04 |
1105574400000 | 516.99 |
1105660800000 | 521.88 |
1105920000000 | 523.32 |
1106006400000 | 524.79 |
1106092800000 | 524.42 |
1106179200000 | 520.97 |
1106265600000 | 520.08 |
1106524800000 | 517.65 |
1106611200000 | 522.72 |
1106697600000 | 524.92 |
1106784000000 | 527.11 |
1106870400000 | 527.54 |
1107129600000 | 532.46 |
1107216000000 | 535.86 |
1107302400000 | 539.47 |
1107388800000 | 537.93 |
1107475200000 | 540.52 |
1107734400000 | 543.03 |
1107820800000 | 543.65 |
1107907200000 | 547 |
1107993600000 | 545.88 |
1108080000000 | 546.2 |
1108339200000 | 547.99 |
1108425600000 | 550.39 |
1108512000000 | 545.81 |
1108598400000 | 552.34 |
1108684800000 | 549.58 |
1108944000000 | 545.5 |
1109030400000 | 540.44 |
1109116800000 | 538.3 |
1109203200000 | 538.16 |
1109289600000 | 547.45 |
1109548800000 | 542.09 |
1109635200000 | 548.53 |
1109721600000 | 547.97 |
1109808000000 | 548.78 |
1109894400000 | 551.47 |
1110153600000 | 553.05 |
1110240000000 | 551.3 |
1110326400000 | 548.28 |
1110412800000 | 541.48 |
1110499200000 | 540.78 |
1110758400000 | 538.75 |
1110844800000 | 544.29 |
1110931200000 | 538.11 |
1111017600000 | 540.83 |
1111104000000 | 543.87 |
1111363200000 | 543.21 |
1111449600000 | 542.48 |
1111536000000 | 540.5 |
1111622400000 | 545.21 |
1112054400000 | 546.09 |
1112140800000 | 547.31 |
1112227200000 | 549.06 |
1112313600000 | 550.41 |
1112572800000 | 545.16 |
1112659200000 | 546.8 |
1112745600000 | 546.91 |
1112832000000 | 549.51 |
1112918400000 | 552.73 |
1113177600000 | 553.18 |
1113264000000 | 549.69 |
1113350400000 | 554.48 |
1113436800000 | 552.31 |
1113523200000 | 541.67 |
1113782400000 | 534.4 |
1113868800000 | 537.94 |
1113955200000 | 536.87 |
1114041600000 | 540.59 |
1114128000000 | 545.25 |
1114387200000 | 543.63 |
1114473600000 | 540.04 |
1114560000000 | 529.07 |
1114646400000 | 525.96 |
1114732800000 | 529.2 |
1114992000000 | 530.88 |
1115078400000 | 527.92 |
1115164800000 | 531.45 |
1115251200000 | 534.69 |
1115337600000 | 537.91 |
1115596800000 | 534.85 |
1115683200000 | 528.62 |
1115769600000 | 524.99 |
1115856000000 | 531.54 |
1115942400000 | 532.4 |
1116201600000 | 531.69 |
1116288000000 | 533.6 |
1116374400000 | 534.3 |
1116460800000 | 538.68 |
1116547200000 | 539 |
1116806400000 | 538.49 |
1116892800000 | 536.43 |
1116979200000 | 538.47 |
1117065600000 | 544.21 |
1117152000000 | 540.51 |
1117411200000 | 543.18 |
1117497600000 | 544.46 |
1117584000000 | 547.66 |
1117670400000 | 548.05 |
1117756800000 | 549.36 |
1118016000000 | 545.6 |
1118102400000 | 554.9 |
1118188800000 | 555.84 |
1118275200000 | 553.44 |
1118361600000 | 558.24 |
1118620800000 | 558.78 |
1118707200000 | 559.52 |
1118793600000 | 558.99 |
1118880000000 | 564.53 |
1118966400000 | 562.89 |
1119225600000 | 558.49 |
1119312000000 | 561.16 |
1119398400000 | 564.19 |
1119484800000 | 565.35 |
1119571200000 | 560.65 |
1119830400000 | 553.05 |
1119916800000 | 557.11 |
1120003200000 | 562.56 |
1120089600000 | 558.94 |
1120176000000 | 565.76 |
1120435200000 | 566.97 |
1120521600000 | 564.2 |
1120608000000 | 564.81 |
1120694400000 | 552.56 |
1120780800000 | 559.8 |
1121040000000 | 563.66 |
1121126400000 | 560.84 |
1121212800000 | 561.91 |
1121299200000 | 565.58 |
1121385600000 | 563.9 |
1121644800000 | 559 |
1121731200000 | 557.06 |
1121817600000 | 553.75 |
1121904000000 | 556.32 |
1121990400000 | 556.11 |
1122249600000 | 559.56 |
1122336000000 | 556.91 |
1122422400000 | 559.38 |
1122508800000 | 560.75 |
1122595200000 | 560.45 |
1122854400000 | 563.39 |
1122940800000 | 567.34 |
1123027200000 | 561.54 |
1123113600000 | 558.85 |
1123200000000 | 558.87 |
1123459200000 | 559.81 |
1123545600000 | 560.89 |
1123632000000 | 564.58 |
1123718400000 | 560.8 |
1123804800000 | 559.67 |
1124064000000 | 559.59 |
1124150400000 | 564.99 |
1124236800000 | 563.51 |
1124323200000 | 564.66 |
1124409600000 | 567.63 |
1124668800000 | 566.58 |
1124755200000 | 566.71 |
1124841600000 | 561.6 |
1124928000000 | 558.11 |
1125014400000 | 556.47 |
1125273600000 | 557.98 |
1125360000000 | 553.77 |
1125446400000 | 556.76 |
1125532800000 | 557.32 |
1125619200000 | 555.64 |
1125878400000 | 559.94 |
1125964800000 | 564.09 |
1126051200000 | 567.12 |
1126137600000 | 567 |
1126224000000 | 568.79 |
1126483200000 | 572.17 |
1126569600000 | 569.09 |
1126656000000 | 571.94 |
1126742400000 | 568.02 |
1126828800000 | 567.9 |
1127088000000 | 567.67 |
1127174400000 | 568.66 |
1127260800000 | 562.66 |
1127347200000 | 557.26 |
1127433600000 | 558.45 |
1127692800000 | 564.6 |
1127779200000 | 561.07 |
1127865600000 | 564 |
1127952000000 | 562.78 |
1128038400000 | 564.91 |
1128297600000 | 568.35 |
1128384000000 | 572.91 |
1128470400000 | 566.75 |
1128556800000 | 558.58 |
1128643200000 | 552.52 |
1128902400000 | 556.14 |
1128988800000 | 554.62 |
1129075200000 | 549.78 |
1129161600000 | 547.43 |
1129248000000 | 548.77 |
1129507200000 | 546.05 |
1129593600000 | 541.44 |
1129680000000 | 531.85 |
1129766400000 | 535.91 |
1129852800000 | 535.33 |
1130112000000 | 540.33 |
1130198400000 | 539.19 |
1130284800000 | 540.17 |
1130371200000 | 531.73 |
1130457600000 | 535.63 |
1130716800000 | 546.13 |
1130803200000 | 546.87 |
1130889600000 | 550.19 |
1130976000000 | 558.76 |
1131062400000 | 557.11 |
1131321600000 | 559.78 |
1131408000000 | 560.01 |
1131494400000 | 556.87 |
1131580800000 | 556.62 |
1131667200000 | 564.01 |
1131926400000 | 564.21 |
1132012800000 | 560.54 |
1132099200000 | 555.66 |
1132185600000 | 554.56 |
1132272000000 | 555.48 |
1132531200000 | 555.91 |
1132617600000 | 555.4 |
1132704000000 | 554.96 |
1132790400000 | 554.7 |
1132876800000 | 557.4 |
1133136000000 | 554.23 |
1133222400000 | 557.93 |
1133308800000 | 558.71 |
1133395200000 | 566.84 |
1133481600000 | 569.08 |
1133740800000 | 564.83 |
1133827200000 | 567.4 |
1133913600000 | 569.07 |
1134000000000 | 568.87 |
1134086400000 | 574.74 |
1134345600000 | 580.11 |
1134432000000 | 578.97 |
1134518400000 | 574.97 |
1134604800000 | 575.05 |
1134691200000 | 581.13 |
1134950400000 | 579.41 |
1135036800000 | 581.99 |
1135123200000 | 581.82 |
1135209600000 | 579.06 |
1135296000000 | 578.46 |
1135641600000 | 580.94 |
1135728000000 | 580.03 |
1135814400000 | 583.46 |
1135900800000 | 581.27 |
1136160000000 | 582.66 |
1136246400000 | 583.75 |
1136332800000 | 590.26 |
1136419200000 | 588 |
1136505600000 | 593.34 |
1136764800000 | 595.23 |
1136851200000 | 589.14 |
1136937600000 | 593.03 |
1137024000000 | 594.42 |
1137110400000 | 587.83 |
1137369600000 | 586.97 |
1137456000000 | 581.56 |
1137542400000 | 576.01 |
1137628800000 | 578.04 |
1137715200000 | 576.99 |
1137974400000 | 574.56 |
1138060800000 | 574.79 |
1138147200000 | 581.97 |
1138233600000 | 587.33 |
1138320000000 | 589.65 |
1138579200000 | 586.36 |
1138665600000 | 586.25 |
1138752000000 | 598.07 |
1138838400000 | 591.17 |
1138924800000 | 592.71 |
1139184000000 | 591.75 |
1139270400000 | 590.51 |
1139356800000 | 589.72 |
1139443200000 | 597.79 |
1139529600000 | 595.38 |
1139788800000 | 595.4 |
1139875200000 | 593.2 |
1139961600000 | 595.15 |
1140048000000 | 592.01 |
1140134400000 | 590.16 |
1140393600000 | 588.23 |
1140480000000 | 586.29 |
1140566400000 | 587.37 |
1140652800000 | 580.14 |
1140739200000 | 585.29 |
1140998400000 | 586.2 |
1141084800000 | 580.12 |
1141171200000 | 586.67 |
1141257600000 | 582.87 |
1141344000000 | 584.1 |
1141603200000 | 587.84 |
1141689600000 | 589.84 |
1141776000000 | 585.32 |
1141862400000 | 591.04 |
1141948800000 | 595.65 |
1142208000000 | 598.98 |
1142294400000 | 597.63 |
1142380800000 | 597.24 |
1142467200000 | 597.26 |
1142553600000 | 598.57 |
1142812800000 | 597.73 |
1142899200000 | 600.2 |
1142985600000 | 611.85 |
1143072000000 | 614.89 |
1143158400000 | 617.32 |
1143417600000 | 615.17 |
1143504000000 | 607.77 |
1143590400000 | 607.08 |
1143676800000 | 606.63 |
1143763200000 | 601.93 |
1144022400000 | 601.65 |
1144108800000 | 599.87 |
1144195200000 | 598.99 |
1144281600000 | 598.76 |
1144368000000 | 597.67 |
1144627200000 | 602.69 |
1144713600000 | 594.59 |
1144800000000 | 591.97 |
1144886400000 | 594.39 |
1145318400000 | 589.15 |
1145404800000 | 596.75 |
1145491200000 | 605.13 |
1145577600000 | 609.19 |
1145836800000 | 605.81 |
1145923200000 | 609.21 |
1146009600000 | 610.17 |
1146096000000 | 609.12 |
1146182400000 | 603.93 |
1146441600000 | 605.88 |
1146528000000 | 607.56 |
1146614400000 | 601.08 |
1146700800000 | 602.71 |
1146787200000 | 612.53 |
1147046400000 | 611.92 |
1147132800000 | 612.94 |
1147219200000 | 609.85 |
1147305600000 | 609.36 |
1147392000000 | 599.12 |
1147651200000 | 591.55 |
1147737600000 | 595.73 |
1147824000000 | 584.55 |
1147910400000 | 580.62 |
1147996800000 | 578.88 |
1148256000000 | 566.35 |
1148342400000 | 579.26 |
1148428800000 | 569.8 |
1148515200000 | 576.06 |
1148601600000 | 587.86 |
1148860800000 | 587.77 |
1148947200000 | 581.27 |
1149033600000 | 583.42 |
1149120000000 | 587.28 |
1149206400000 | 590.62 |
1149465600000 | 585.27 |
1149552000000 | 573.2 |
1149638400000 | 581.98 |
1149724800000 | 571.41 |
1149811200000 | 578.22 |
1150070400000 | 576.06 |
1150156800000 | 561.47 |
1150243200000 | 557.81 |
1150329600000 | 566.21 |
1150416000000 | 565.07 |
1150675200000 | 571.55 |
1150761600000 | 570.56 |
1150848000000 | 570.39 |
1150934400000 | 570.52 |
1151020800000 | 568.17 |
1151280000000 | 567.21 |
1151366400000 | 562.1 |
1151452800000 | 567.52 |
1151539200000 | 575.23 |
1151625600000 | 584.05 |
1151884800000 | 583.52 |
1151971200000 | 581.01 |
1152057600000 | 575.81 |
1152144000000 | 574.64 |
1152230400000 | 570.66 |
1152489600000 | 571.91 |
1152576000000 | 564.9 |
1152662400000 | 568.28 |
1152748800000 | 555.83 |
1152835200000 | 549.05 |
1153094400000 | 543.49 |
1153180800000 | 542.09 |
1153267200000 | 552.56 |
1153353600000 | 558.82 |
1153440000000 | 554.93 |
1153699200000 | 562.27 |
1153785600000 | 560.67 |
1153872000000 | 564.38 |
1153958400000 | 569.47 |
1154044800000 | 570.48 |
1154304000000 | 568.82 |
1154390400000 | 565.84 |
1154476800000 | 569.86 |
1154563200000 | 567.2 |
1154649600000 | 572.55 |
1154908800000 | 567.21 |
1154995200000 | 567.53 |
1155081600000 | 571.34 |
1155168000000 | 570.02 |
1155254400000 | 573.57 |
1155513600000 | 576.82 |
1155600000000 | 579.87 |
1155686400000 | 582.55 |
1155772800000 | 585.64 |
1155859200000 | 584.72 |
1156118400000 | 584.45 |
1156204800000 | 586.55 |
1156291200000 | 583.38 |
1156377600000 | 584.13 |
1156464000000 | 582.16 |
1156723200000 | 583.83 |
1156809600000 | 586.58 |
1156896000000 | 591.42 |
1156982400000 | 591.77 |
1157068800000 | 596.65 |
1157328000000 | 599.1 |
1157414400000 | 594.74 |
1157500800000 | 591.16 |
1157587200000 | 588.22 |
1157673600000 | 590.61 |
1157932800000 | 587.71 |
1158019200000 | 595.36 |
1158105600000 | 595.87 |
1158192000000 | 594.96 |
1158278400000 | 596.9 |
1158537600000 | 593.79 |
1158624000000 | 588.55 |
1158710400000 | 594.91 |
1158796800000 | 602.19 |
1158883200000 | 595.34 |
1159142400000 | 599.09 |
1159228800000 | 609.11 |
1159315200000 | 609.82 |
1159401600000 | 606.94 |
1159488000000 | 606.42 |
1159747200000 | 606.82 |
1159833600000 | 608.98 |
1159920000000 | 613.97 |
1160006400000 | 616.72 |
1160092800000 | 617.98 |
1160352000000 | 610.44 |
1160438400000 | 610.82 |
1160524800000 | 611.93 |
1160611200000 | 616.81 |
1160697600000 | 618.02 |
1160956800000 | 618.6 |
1161043200000 | 613.7 |
1161129600000 | 619.32 |
1161216000000 | 626.05 |
1161302400000 | 629.08 |
1161561600000 | 627.38 |
1161648000000 | 631.42 |
1161734400000 | 633.34 |
1161820800000 | 637.08 |
1161907200000 | 631.51 |
1162166400000 | 629.94 |
1162252800000 | 629.73 |
1162339200000 | 629.21 |
1162425600000 | 627.51 |
1162512000000 | 630.48 |
1162771200000 | 632.47 |
1162857600000 | 630.47 |
1162944000000 | 631.62 |
1163030400000 | 632.56 |
1163116800000 | 634.27 |
1163376000000 | 634.63 |
1163462400000 | 630.86 |
1163548800000 | 636.47 |
1163635200000 | 635.47 |
1163721600000 | 632.8 |
1163980800000 | 632.8 |
1164067200000 | 632.14 |
1164153600000 | 628.59 |
1164240000000 | 625.99 |
1164326400000 | 623.29 |
1164585600000 | 619.17 |
1164672000000 | 619.16 |
1164758400000 | 627.32 |
1164844800000 | 624.61 |
1164931200000 | 620.3 |
1165190400000 | 622.94 |
1165276800000 | 629.71 |
1165363200000 | 627.22 |
1165449600000 | 625.97 |
1165536000000 | 628.54 |
1165795200000 | 631.03 |
1165881600000 | 629.08 |
1165968000000 | 634.65 |
1166054400000 | 633.02 |
1166140800000 | 631.38 |
1166400000000 | 631.23 |
1166486400000 | 628.4 |
1166572800000 | 630.96 |
1166659200000 | 634.39 |
1166745600000 | 630.46 |
1167177600000 | 635.76 |
1167264000000 | 635 |
1167350400000 | 633.34 |
1167696000000 | 639.27 |
1167782400000 | 637.94 |
1167868800000 | 637.28 |
1167955200000 | 635.28 |
1168214400000 | 636.43 |
1168300800000 | 645.62 |
1168387200000 | 646.31 |
1168473600000 | 662.72 |
1168560000000 | 664.71 |
1168819200000 | 667.54 |
1168905600000 | 665.27 |
1168992000000 | 668.8 |
1169078400000 | 671.66 |
1169164800000 | 673.06 |
1169424000000 | 668.55 |
1169510400000 | 665.8 |
1169596800000 | 666.32 |
1169683200000 | 660.83 |
1169769600000 | 658.78 |
1170028800000 | 660.72 |
1170115200000 | 662.28 |
1170201600000 | 656.45 |
1170288000000 | 663.58 |
1170374400000 | 666.41 |
1170633600000 | 661.63 |
1170720000000 | 666.78 |
1170806400000 | 666.44 |
1170892800000 | 660.71 |
1170979200000 | 663.52 |
1171238400000 | 659.76 |
1171324800000 | 659.85 |
1171411200000 | 660.69 |
1171497600000 | 667.06 |
1171584000000 | 663.23 |
1171843200000 | 660.47 |
1171929600000 | 662.39 |
1172016000000 | 660.4 |
1172102400000 | 661.63 |
1172188800000 | 663.98 |
1172448000000 | 665.18 |
1172534400000 | 649.28 |
1172620800000 | 641.8 |
1172707200000 | 640.69 |
1172793600000 | 636.99 |
1173052800000 | 628.42 |
1173139200000 | 633.82 |
1173225600000 | 636.87 |
1173312000000 | 644.7 |
1173398400000 | 644.91 |
1173657600000 | 639.82 |
1173744000000 | 633.89 |
1173830400000 | 621.05 |
1173916800000 | 633.33 |
1174003200000 | 635.53 |
1174262400000 | 640.1 |
1174348800000 | 645.45 |
1174435200000 | 649.51 |
1174521600000 | 650.73 |
1174608000000 | 659.4 |
1174867200000 | 656.04 |
1174953600000 | 653.81 |
1175040000000 | 652.48 |
1175126400000 | 656.41 |
1175212800000 | 657.67 |
1175472000000 | 662.39 |
1175558400000 | 666.52 |
1175644800000 | 666.17 |
1175731200000 | 662.85 |
1176163200000 | 667.3 |
1176249600000 | 666.1 |
1176336000000 | 662.67 |
1176422400000 | 665.67 |
1176681600000 | 670.76 |
1176768000000 | 674.31 |
1176854400000 | 672.98 |
1176940800000 | 670.18 |
1177027200000 | 672.54 |
1177286400000 | 672.53 |
1177372800000 | 660.21 |
1177459200000 | 660.82 |
1177545600000 | 660.61 |
1177632000000 | 660.6 |
1177891200000 | 664.21 |
1177977600000 | 672.09 |
1178064000000 | 673.45 |
1178150400000 | 670.29 |
1178236800000 | 690.21 |
1178496000000 | 691.9 |
1178582400000 | 690.14 |
1178668800000 | 688.73 |
1178755200000 | 683.82 |
1178841600000 | 689.31 |
1179100800000 | 687.94 |
1179187200000 | 691.36 |
1179273600000 | 693.78 |
1179360000000 | 696.67 |
1179446400000 | 702.31 |
1179705600000 | 699.38 |
1179792000000 | 700.39 |
1179878400000 | 704.13 |
1179964800000 | 699.21 |
1180051200000 | 699.98 |
1180310400000 | 700.7 |
1180396800000 | 705.14 |
1180483200000 | 702.71 |
1180569600000 | 706.83 |
1180656000000 | 711.39 |
1180915200000 | 709.48 |
1181001600000 | 703.84 |
1181088000000 | 695.63 |
1181174400000 | 686.38 |
1181260800000 | 686.07 |
1181520000000 | 692.25 |
1181606400000 | 688.61 |
1181692800000 | 688.38 |
1181779200000 | 695.78 |
1181865600000 | 699.82 |
1182124800000 | 697.14 |
1182211200000 | 693.52 |
1182297600000 | 691.88 |
1182384000000 | 687.02 |
1182470400000 | 684.01 |
1182729600000 | 683.53 |
1182816000000 | 681.56 |
1182902400000 | 681.78 |
1182988800000 | 687.89 |
1183075200000 | 691.43 |
1183334400000 | 685.02 |
1183420800000 | 689.34 |
1183507200000 | 689.76 |
1183593600000 | 688 |
1183680000000 | 690.68 |
1183939200000 | 691.79 |
1184025600000 | 688.89 |
1184112000000 | 687.8 |
1184198400000 | 693.89 |
1184284800000 | 699.35 |
1184544000000 | 702.68 |
1184630400000 | 697.66 |
1184716800000 | 693.12 |
1184803200000 | 695.11 |
1184889600000 | 692.23 |
1185148800000 | 695.65 |
1185235200000 | 685.38 |
1185321600000 | 686.44 |
1185408000000 | 662.5 |
1185494400000 | 662.38 |
1185753600000 | 657.84 |
1185840000000 | 665.94 |
1185926400000 | 654.59 |
1186012800000 | 659.31 |
1186099200000 | 653.29 |
1186358400000 | 648.75 |
1186444800000 | 652.07 |
1186531200000 | 664.51 |
1186617600000 | 658.68 |
1186704000000 | 641.46 |
1186963200000 | 652.57 |
1187049600000 | 647.14 |
1187136000000 | 645.49 |
1187222400000 | 627.18 |
1187308800000 | 634.09 |
1187568000000 | 632.05 |
1187654400000 | 633.21 |
1187740800000 | 643.98 |
1187827200000 | 646.13 |
1187913600000 | 646.45 |
1188172800000 | 649.07 |
1188259200000 | 641.52 |
1188345600000 | 646.92 |
1188432000000 | 654.29 |
1188518400000 | 659.1 |
1188777600000 | 660.83 |
1188864000000 | 661.71 |
1188950400000 | 648.22 |
1189036800000 | 652.71 |
1189123200000 | 640.72 |
1189382400000 | 635.83 |
1189468800000 | 643.38 |
1189555200000 | 641.85 |
1189641600000 | 644.46 |
1189728000000 | 637.15 |
1189987200000 | 625.68 |
1190073600000 | 630.01 |
1190160000000 | 640.14 |
1190246400000 | 637.92 |
1190332800000 | 636.18 |
1190592000000 | 631.52 |
1190678400000 | 620.67 |
1190764800000 | 624.21 |
1190851200000 | 629.16 |
1190937600000 | 629.22 |
1191196800000 | 630.63 |
1191283200000 | 634.06 |
1191369600000 | 635.07 |
1191456000000 | 637.88 |
1191542400000 | 642.86 |
1191801600000 | 642.51 |
1191888000000 | 646.19 |
1191974400000 | 652.62 |
1192060800000 | 650.81 |
1192147200000 | 652.84 |
1192406400000 | 643.99 |
1192492800000 | 636.85 |
1192579200000 | 640.44 |
1192665600000 | 633.66 |
1192752000000 | 628.31 |
1193011200000 | 622.06 |
1193097600000 | 628.8 |
1193184000000 | 624.36 |
1193270400000 | 632.41 |
1193356800000 | 634 |
1193616000000 | 635.39 |
1193702400000 | 635.03 |
1193788800000 | 642.05 |
1193875200000 | 635.87 |
1193961600000 | 631.64 |
1194220800000 | 623.08 |
1194307200000 | 620.99 |
1194393600000 | 613.34 |
1194480000000 | 607.96 |
1194566400000 | 595.3 |
1194825600000 | 590.18 |
1194912000000 | 600.83 |
1194998400000 | 602.77 |
1195084800000 | 593.98 |
1195171200000 | 588.61 |
1195430400000 | 578.37 |
1195516800000 | 582.24 |
1195603200000 | 566.74 |
1195689600000 | 568.12 |
1195776000000 | 579.06 |
1196035200000 | 577.83 |
1196121600000 | 571.38 |
1196208000000 | 585.86 |
1196294400000 | 590.69 |
1196380800000 | 594.9 |
1196640000000 | 595.99 |
1196726400000 | 581.25 |
1196812800000 | 587.52 |
1196899200000 | 587.74 |
1196985600000 | 591.66 |
1197244800000 | 598.16 |
1197331200000 | 595.2 |
1197417600000 | 596.76 |
1197504000000 | 587.15 |
1197590400000 | 593.42 |
1197849600000 | 588.96 |
1197936000000 | 585.57 |
1198022400000 | 586.83 |
1198108800000 | 589.26 |
1198195200000 | 600.65 |
1198454400000 | 601.89 |
1198713600000 | 596.01 |
1198800000000 | 596.94 |
1199059200000 | 598.73 |
1199232000000 | 587.31 |
1199318400000 | 579.11 |
1199404800000 | 567.37 |
1199664000000 | 562.64 |
1199750400000 | 565.09 |
1199836800000 | 551.87 |
1199923200000 | 545.98 |
1200009600000 | 542.76 |
1200268800000 | 543.04 |
1200355200000 | 531.11 |
1200441600000 | 527.11 |
1200528000000 | 528.66 |
1200614400000 | 524.4 |
1200873600000 | 501.52 |
1200960000000 | 516.22 |
1201046400000 | 502.89 |
1201132800000 | 525.64 |
1201219200000 | 527.65 |
1201478400000 | 521.97 |
1201564800000 | 534.63 |
1201651200000 | 526.47 |
1201737600000 | 531.49 |
1201824000000 | 541.4 |
1202083200000 | 542.62 |
1202169600000 | 525.73 |
1202256000000 | 528.7 |
1202342400000 | 515.32 |
1202428800000 | 514.04 |
1202688000000 | 507.76 |
1202774400000 | 519.17 |
1202860800000 | 528.27 |
1202947200000 | 525.8 |
1203033600000 | 516.49 |
1203292800000 | 522.77 |
1203379200000 | 522.73 |
1203465600000 | 519.59 |
1203552000000 | 528.14 |
1203638400000 | 525.4 |
1203897600000 | 535.97 |
1203984000000 | 539.45 |
1204070400000 | 533.29 |
1204156800000 | 517.29 |
1204243200000 | 509.97 |
1204502400000 | 502.86 |
1204588800000 | 495.94 |
1204675200000 | 505.81 |
1204761600000 | 498.95 |
1204848000000 | 496.3 |
1205107200000 | 493.52 |
1205193600000 | 489.04 |
1205280000000 | 491.91 |
1205366400000 | 486.5 |
1205452800000 | 482.56 |
1205712000000 | 461.51 |
1205798400000 | 475.83 |
1205884800000 | 469.2 |
1205971200000 | 477.05 |
1206403200000 | 489.84 |
1206489600000 | 482.22 |
1206576000000 | 487.22 |
1206662400000 | 486.66 |
1206921600000 | 480.81 |
1207008000000 | 499.43 |
1207094400000 | 505.08 |
1207180800000 | 501.7 |
1207267200000 | 498.9 |
1207526400000 | 505.07 |
1207612800000 | 497.38 |
1207699200000 | 493.64 |
1207785600000 | 493.69 |
1207872000000 | 487.03 |
1208131200000 | 484.02 |
1208217600000 | 481.52 |
1208304000000 | 491.83 |
1208390400000 | 488.05 |
1208476800000 | 500.47 |
1208736000000 | 493.99 |
1208822400000 | 491.34 |
1208908800000 | 494.43 |
1208995200000 | 494.17 |
1209081600000 | 493.92 |
1209340800000 | 495.25 |
1209427200000 | 491.21 |
1209513600000 | 500.56 |
1209600000000 | 502.78 |
1209686400000 | 509.31 |
1209945600000 | 508.28 |
1210032000000 | 508.58 |
1210118400000 | 515.62 |
1210204800000 | 516.53 |
1210291200000 | 509.16 |
1210550400000 | 510.88 |
1210636800000 | 509.65 |
1210723200000 | 505.43 |
1210809600000 | 509.83 |
1210896000000 | 510.95 |
1211155200000 | 516.92 |
1211241600000 | 501.84 |
1211328000000 | 490.34 |
1211414400000 | 493.39 |
1211500800000 | 490.3 |
1211760000000 | 490.01 |
1211846400000 | 488.09 |
1211932800000 | 496.47 |
1212019200000 | 499.16 |
1212105600000 | 504.25 |
1212364800000 | 494.78 |
1212451200000 | 504.3 |
1212537600000 | 501.17 |
1212624000000 | 500.45 |
1212710400000 | 486.53 |
1212969600000 | 480.6 |
1213056000000 | 481.99 |
1213142400000 | 470.8 |
1213228800000 | 473.03 |
1213315200000 | 477.33 |
1213574400000 | 477.07 |
1213660800000 | 471.73 |
1213747200000 | 460.45 |
1213833600000 | 456.77 |
1213920000000 | 442.72 |
1214179200000 | 447.34 |
1214265600000 | 439.94 |
1214352000000 | 447.66 |
1214438400000 | 434.19 |
1214524800000 | 428.19 |
1214784000000 | 430.18 |
1214870400000 | 416.19 |
1214956800000 | 410.55 |
1215043200000 | 419.39 |
1215129600000 | 415.28 |
1215388800000 | 418.26 |
1215475200000 | 412.93 |
1215561600000 | 424.04 |
1215648000000 | 414.14 |
1215734400000 | 399.97 |
1215993600000 | 403.04 |
1216080000000 | 395.53 |
1216166400000 | 409.3 |
1216252800000 | 425.09 |
1216339200000 | 436.25 |
1216598400000 | 430.87 |
1216684800000 | 422.7 |
1216771200000 | 434.07 |
1216857600000 | 435.82 |
1216944000000 | 432.94 |
1217203200000 | 428.58 |
1217289600000 | 431.09 |
1217376000000 | 438.75 |
1217462400000 | 441.46 |
1217548800000 | 437.43 |
1217808000000 | 440.26 |
1217894400000 | 456.8 |
1217980800000 | 456.12 |
1218067200000 | 448.74 |
1218153600000 | 461.88 |
1218412800000 | 468.32 |
1218499200000 | 468.67 |
1218585600000 | 457.21 |
1218672000000 | 460.02 |
1218758400000 | 462.92 |
1219017600000 | 459.87 |
1219104000000 | 445.17 |
1219190400000 | 443.07 |
1219276800000 | 441.13 |
1219363200000 | 451.71 |
1219622400000 | 450.42 |
1219708800000 | 453.28 |
1219795200000 | 452.5 |
1219881600000 | 458.34 |
1219968000000 | 463.57 |
1220227200000 | 462.89 |
1220313600000 | 472.5 |
1220400000000 | 465.07 |
1220486400000 | 450.57 |
1220572800000 | 442.27 |
1220832000000 | 455.05 |
1220918400000 | 457.54 |
1221004800000 | 457.56 |
1221091200000 | 452.93 |
1221177600000 | 461.09 |
1221436800000 | 449.9 |
1221523200000 | 434.7 |
1221609600000 | 421.27 |
1221696000000 | 415.14 |
1221782400000 | 443.1 |
1222041600000 | 431.26 |
1222128000000 | 421.42 |
1222214400000 | 413.7 |
1222300800000 | 419.19 |
1222387200000 | 411.79 |
1222646400000 | 394.01 |
1222732800000 | 404.22 |
1222819200000 | 405.78 |
1222905600000 | 412.8 |
1222992000000 | 416.99 |
1223251200000 | 386.45 |
1223337600000 | 377.57 |
1223424000000 | 357.39 |
1223510400000 | 355.69 |
1223596800000 | 336.48 |
1223856000000 | 368.64 |
1223942400000 | 378.05 |
1224028800000 | 362 |
1224115200000 | 345.66 |
1224201600000 | 356.48 |
1224460800000 | 372.27 |
1224547200000 | 372.74 |
1224633600000 | 353.79 |
1224720000000 | 356.09 |
1224806400000 | 339.95 |
1225065600000 | 335.49 |
1225152000000 | 338.54 |
1225238400000 | 357.22 |
1225324800000 | 366.66 |
1225411200000 | 369.42 |
1225670400000 | 376.89 |
1225756800000 | 390.95 |
1225843200000 | 382.08 |
1225929600000 | 365.02 |
1226016000000 | 368.71 |
1226275200000 | 370.3 |
1226361600000 | 352.9 |
1226448000000 | 340.4 |
1226534400000 | 346.45 |
1226620800000 | 349.89 |
1226880000000 | 339.94 |
1226966400000 | 346.14 |
1227052800000 | 343.02 |
1227139200000 | 340.33 |
1227225600000 | 331.05 |
1227484800000 | 355.37 |
1227571200000 | 353.14 |
1227657600000 | 354.41 |
1227744000000 | 360.58 |
1227830400000 | 370.44 |
1228089600000 | 349.15 |
1228176000000 | 356.68 |
1228262400000 | 366.41 |
1228348800000 | 359.32 |
1228435200000 | 343 |
1228694400000 | 360.59 |
1228780800000 | 370.87 |
1228867200000 | 365.39 |
1228953600000 | 361.64 |
1229040000000 | 351.18 |
1229299200000 | 353.1 |
1229385600000 | 360.18 |
1229472000000 | 358.09 |
1229558400000 | 361.15 |
1229644800000 | 364.44 |
1229904000000 | 355.17 |
1229990400000 | 358.19 |
1230076800000 | 355.32 |
1230508800000 | 351.44 |
1230595200000 | 356.41 |
1230681600000 | 358.3 |
1230854400000 | 371.28 |
1231113600000 | 378.69 |
1231200000000 | 382.04 |
1231286400000 | 374.17 |
1231372800000 | 371.11 |
1231459200000 | 376.15 |
1231718400000 | 365.66 |
1231804800000 | 363.79 |
1231891200000 | 353.28 |
1231977600000 | 349.92 |
1232064000000 | 351.89 |
1232323200000 | 357.13 |
1232409600000 | 352.39 |
1232496000000 | 346.61 |
1232582400000 | 346.32 |
1232668800000 | 342.04 |
1232928000000 | 348.52 |
1233014400000 | 352.9 |
1233100800000 | 367.48 |
1233187200000 | 361.93 |
1233273600000 | 360.43 |
1233532800000 | 352.02 |
1233619200000 | 356.11 |
1233705600000 | 367.24 |
1233792000000 | 369.31 |
1233878400000 | 373.2 |
1234137600000 | 367.35 |
1234224000000 | 357.8 |
1234310400000 | 357.75 |
1234396800000 | 356.49 |
1234483200000 | 356.95 |
1234742400000 | 356.35 |
1234828800000 | 350.2 |
1234915200000 | 351.57 |
1235001600000 | 350.98 |
1235088000000 | 343.43 |
1235347200000 | 338.33 |
1235433600000 | 339.06 |
1235520000000 | 338.88 |
1235606400000 | 342.08 |
1235692800000 | 343.41 |
1235952000000 | 332.53 |
1236038400000 | 332.85 |
1236124800000 | 342.67 |
1236211200000 | 334.87 |
1236297600000 | 329.31 |
1236556800000 | 321.3 |
1236643200000 | 331.08 |
1236729600000 | 332 |
1236816000000 | 331.23 |
1236902400000 | 329.79 |
1237161600000 | 337.82 |
1237248000000 | 334.93 |
1237334400000 | 335.32 |
1237420800000 | 334.9 |
1237507200000 | 335.16 |
1237766400000 | 339.65 |
1237852800000 | 346.44 |
1237939200000 | 342.74 |
1238025600000 | 337.08 |
1238112000000 | 331.74 |
1238371200000 | 327.24 |
1238457600000 | 336.54 |
1238544000000 | 342.48 |
1238630400000 | 353.58 |
1238716800000 | 354.14 |
1238976000000 | 351.22 |
1239062400000 | 349.97 |
1239148800000 | 349.64 |
1239235200000 | 351.67 |
1239667200000 | 349.5 |
1239753600000 | 354.67 |
1239840000000 | 355.18 |
1239926400000 | 366.78 |
1240185600000 | 354.58 |
1240272000000 | 353.37 |
1240358400000 | 357.7 |
1240444800000 | 359.89 |
1240531200000 | 367.6 |
1240790400000 | 369.15 |
1240876800000 | 362.75 |
1240963200000 | 372.48 |
1241049600000 | 378.35 |
1241136000000 | 379.99 |
1241395200000 | 384.15 |
1241481600000 | 390.11 |
1241568000000 | 396.93 |
1241654400000 | 390.66 |
1241740800000 | 392.2 |
1242000000000 | 387.01 |
1242086400000 | 385.39 |
1242172800000 | 373.72 |
1242259200000 | 376.49 |
1242345600000 | 379.03 |
1242604800000 | 383.52 |
1242691200000 | 388.68 |
1242777600000 | 387.07 |
1242864000000 | 377.1 |
1242950400000 | 373.27 |
1243209600000 | 373.82 |
1243296000000 | 376.81 |
1243382400000 | 384.42 |
1243468800000 | 379.98 |
1243555200000 | 375.95 |
1243814400000 | 387.82 |
1243900800000 | 381.93 |
1243987200000 | 377.51 |
1244073600000 | 372.53 |
1244160000000 | 372.85 |
1244419200000 | 368.95 |
1244505600000 | 366.62 |
1244592000000 | 369.14 |
1244678400000 | 368.65 |
1244764800000 | 369.6 |
1245024000000 | 360.54 |
1245110400000 | 359.42 |
1245196800000 | 360.72 |
1245283200000 | 360.72 |
1245369600000 | 363.26 |
1245628800000 | 355.24 |
1245715200000 | 356.37 |
1245801600000 | 362.13 |
1245888000000 | 361.65 |
1245974400000 | 359.52 |
1246233600000 | 363.58 |
1246320000000 | 361.05 |
1246406400000 | 363.5 |
1246492800000 | 354.08 |
1246579200000 | 357.14 |
1246838400000 | 356.2 |
1246924800000 | 353.56 |
1247011200000 | 350.49 |
1247097600000 | 354.46 |
1247184000000 | 352.02 |
1247443200000 | 354.05 |
1247529600000 | 359.3399 |
1247616000000 | 365.2 |
1247702400000 | 367.94 |
1247788800000 | 369.14 |
1248048000000 | 375.73 |
1248134400000 | 376.9 |
1248220800000 | 382.21 |
1248307200000 | 384.4 |
1248393600000 | 381.9 |
1248652800000 | 389.83 |
1248739200000 | 385.12 |
1248825600000 | 390.2799 |
1248912000000 | 388.14 |
1248998400000 | 391.45 |
1249257600000 | 396.16 |
1249344000000 | 398.42 |
1249430400000 | 400.5 |
1249516800000 | 399.95 |
1249603200000 | 403.54 |
1249862400000 | 402.9 |
1249948800000 | 397.73 |
1250035200000 | 400.0299 |
1250121600000 | 399.67 |
1250208000000 | 398.12 |
1250467200000 | 393.11 |
1250553600000 | 396.75 |
1250640000000 | 394.39 |
1250726400000 | 403.08 |
1250812800000 | 408.24 |
1251072000000 | 412.2 |
1251158400000 | 414.76 |
1251244800000 | 412.0899 |
1251331200000 | 409.98 |
1251417600000 | 416.0299 |
1251676800000 | 415.0299 |
1251763200000 | 411.51 |
1251849600000 | 409.06 |
1251936000000 | 407.63 |
1252022400000 | 412.71 |
1252281600000 | 418.2799 |
1252368000000 | 420.13 |
1252454400000 | 420.8 |
1252540800000 | 424.98 |
1252627200000 | 425.85 |
1252886400000 | 426.63 |
1252972800000 | 425.22 |
1253059200000 | 431.17 |
1253145600000 | 434.88 |
1253232000000 | 432.55 |
1253491200000 | 429.15 |
1253577600000 | 435.81 |
1253664000000 | 437.63 |
1253750400000 | 427.38 |
1253836800000 | 426.7 |
1254096000000 | 432.21 |
1254182400000 | 433.18 |
1254268800000 | 429.92 |
1254355200000 | 430.31 |
1254441600000 | 418.13 |
1254700800000 | 423.92 |
1254787200000 | 428.44 |
1254873600000 | 430.84 |
1254960000000 | 434.26 |
1255046400000 | 430.66 |
1255305600000 | 434.09 |
1255392000000 | 431.06 |
1255478400000 | 437.68 |
1255564800000 | 439.49 |
1255651200000 | 437.77 |
1255910400000 | 441.12 |
1255996800000 | 444.09 |
1256083200000 | 441.94 |
1256169600000 | 434.26 |
1256256000000 | 429.98 |
1256515200000 | 424.39 |
1256601600000 | 428.61 |
1256688000000 | 419.47 |
1256774400000 | 425.97 |
1256860800000 | 420.43 |
1257120000000 | 420.13 |
1257206400000 | 417.87 |
1257292800000 | 425.84 |
1257379200000 | 428.04 |
1257465600000 | 430.01 |
1257724800000 | 434.69 |
1257811200000 | 433.84 |
1257897600000 | 431.29 |
1257984000000 | 432.72 |
1258070400000 | 435.53 |
1258329600000 | 438.39 |
1258416000000 | 439.82 |
1258502400000 | 438.42 |
1258588800000 | 429.26 |
1258675200000 | 427.1 |
1258934400000 | 431.2 |
1259020800000 | 427.4 |
1259107200000 | 433.98 |
1259193600000 | 422.91 |
1259280000000 | 424.27 |
1259539200000 | 417.95 |
1259625600000 | 431.23 |
1259712000000 | 435.96 |
1259798400000 | 433.08 |
1259884800000 | 438.07 |
1260144000000 | 438.11 |
1260230400000 | 434.93 |
1260316800000 | 430.14 |
1260403200000 | 435.55 |
1260489600000 | 444.15 |
1260748800000 | 444.66 |
1260835200000 | 446.82 |
1260921600000 | 451.87 |
1261008000000 | 448.59 |
1261094400000 | 445.54 |
1261353600000 | 453.18 |
1261440000000 | 454.54 |
1261526400000 | 454.12 |
1261612800000 | 453.45 |
1261958400000 | 455.07 |
1262044800000 | 457.85 |
1262131200000 | 456.86 |
1262217600000 | 458.26 |
1262563200000 | 463.45 |
1262649600000 | 460.89 |
1262736000000 | 458.68 |
1262822400000 | 457.97 |
1262908800000 | 458.87 |
1263168000000 | 458.71 |
1263254400000 | 456.4 |
1263340800000 | 460.18 |
1263427200000 | 464.69 |
1263513600000 | 463.63 |
1263772800000 | 464.3 |
1263859200000 | 465.36 |
1263945600000 | 464.02 |
1264032000000 | 462.54 |
1264118400000 | 456.57 |
1264377600000 | 454.63 |
1264464000000 | 454.66 |
1264550400000 | 452.31 |
1264636800000 | 448.76 |
1264723200000 | 451.91 |
1264982400000 | 450.64 |
1265068800000 | 454.36 |
1265155200000 | 454.86 |
1265241600000 | 446.45 |
1265328000000 | 434.76 |
1265587200000 | 435.86 |
1265673600000 | 434.72 |
1265760000000 | 438.74 |
1265846400000 | 440.97 |
1265932800000 | 442.58 |
1266192000000 | 443.76 |
1266278400000 | 443.47 |
1266364800000 | 451.22 |
1266451200000 | 448.32 |
1266537600000 | 452.1 |
1266796800000 | 450 |
1266883200000 | 448.03 |
1266969600000 | 447.74 |
1267056000000 | 442.69 |
1267142400000 | 447.33 |
1267401600000 | 456.43 |
1267488000000 | 458.32 |
1267574400000 | 460.52 |
1267660800000 | 460.99 |
1267747200000 | 468.1 |
1268006400000 | 467.17 |
1268092800000 | 466.74 |
1268179200000 | 466.85 |
1268265600000 | 465.99 |
1268352000000 | 470.03 |
1268611200000 | 466.22 |
1268697600000 | 470.9 |
1268784000000 | 473.35 |
1268870400000 | 474.21 |
1268956800000 | 470.79 |
1269216000000 | 470.3 |
1269302400000 | 473.09 |
1269388800000 | 478.55 |
1269475200000 | 488.21 |
1269561600000 | 490.08 |
1269820800000 | 490.51 |
1269907200000 | 490.99 |
1269993600000 | 493.47 |
1270080000000 | 501.72 |
1270512000000 | 506.32 |
1270598400000 | 502.54 |
1270684800000 | 497.14 |
1270771200000 | 502 |
1271030400000 | 498.19 |
1271116800000 | 498.25 |
1271203200000 | 504 |
1271289600000 | 510.41 |
1271376000000 | 505.82 |
1271635200000 | 505.18 |
1271721600000 | 514.28 |
1271808000000 | 515.96 |
1271894400000 | 515.59 |
1271980800000 | 519.58 |
1272240000000 | 519.07 |
1272326400000 | 506.91 |
1272412800000 | 494.63 |
1272499200000 | 505.73 |
1272585600000 | 506.25 |
1272844800000 | 509.22 |
1272931200000 | 498.28 |
1273017600000 | 492.46 |
1273104000000 | 487.36 |
1273190400000 | 462.72 |
1273449600000 | 489.24 |
1273536000000 | 489.19 |
1273622400000 | 503.64 |
1273708800000 | 503.16 |
1273795200000 | 488.58 |
1274054400000 | 485.12 |
1274140800000 | 489.9 |
1274227200000 | 474.55 |
1274313600000 | 461.03 |
1274400000000 | 458.41 |
1274659200000 | 461.61 |
1274745600000 | 447.25 |
1274832000000 | 461.07 |
1274918400000 | 473.6 |
1275004800000 | 474.62 |
1275264000000 | 476.94 |
1275350400000 | 475.11 |
1275436800000 | 474.88 |
1275523200000 | 484.02 |
1275609600000 | 478.92 |
1275868800000 | 474.07 |
1275955200000 | 465.55 |
1276041600000 | 476.33 |
1276128000000 | 485.13 |
1276214400000 | 487 |
1276473600000 | 493.33 |
1276560000000 | 507.31 |
1276646400000 | 505.28 |
1276732800000 | 503.89 |
1276819200000 | 504.61 |
1277078400000 | 508.3 |
1277164800000 | 505.14 |
1277251200000 | 503.73 |
1277337600000 | 495.23 |
1277424000000 | 493.35 |
1277683200000 | 496.14 |
1277769600000 | 484.03 |
1277856000000 | 482.86 |
1277942400000 | 469.64 |
1278028800000 | 471.35 |
1278288000000 | 471.37 |
1278374400000 | 475.21 |
1278460800000 | 478.17 |
1278547200000 | 484.88 |
1278633600000 | 488.69 |
1278892800000 | 490.35 |
1278979200000 | 499.83 |
1279065600000 | 500.36 |
1279152000000 | 494.37 |
1279238400000 | 486.17 |
1279497600000 | 480.57 |
1279584000000 | 480.8 |
1279670400000 | 491.28 |
1279756800000 | 501.16 |
1279843200000 | 510.69 |
1280102400000 | 515.4299 |
1280188800000 | 514.28 |
1280275200000 | 511.66 |
1280361600000 | 515.39 |
1280448000000 | 513.94 |
1280707200000 | 523.76 |
1280793600000 | 518.71 |
1280880000000 | 520.6 |
1280966400000 | 521.5599 |
1281052800000 | 515.42 |
1281312000000 | 521.3 |
1281398400000 | 513.8 |
1281484800000 | 505.13 |
1281571200000 | 504.63 |
1281657600000 | 507.87 |
1281916800000 | 505.79 |
1282003200000 | 509.88 |
1282089600000 | 510.23 |
1282176000000 | 506.11 |
1282262400000 | 502.7 |
1282521600000 | 503.93 |
1282608000000 | 496.3 |
1282694400000 | 492.25 |
1282780800000 | 495.64 |
1282867200000 | 501.58 |
1283126400000 | 502.44 |
1283212800000 | 503.25 |
1283299200000 | 518.22 |
1283385600000 | 519.49 |
1283472000000 | 521 |
1283731200000 | 519.62 |
1283817600000 | 516.03 |
1283904000000 | 523.21 |
1283990400000 | 526.7 |
1284076800000 | 526.42 |
1284336000000 | 526.94 |
1284422400000 | 526.97 |
1284508800000 | 527.9 |
1284595200000 | 526.53 |
1284681600000 | 527.66 |
1284940800000 | 534.52 |
1285027200000 | 531.5599 |
1285113600000 | 518.8 |
1285200000000 | 520.28 |
1285286400000 | 524.4 |
1285545600000 | 523.67 |
1285632000000 | 522.1 |
1285718400000 | 518.79 |
1285804800000 | 516.76 |
1285891200000 | 513.57 |
1286150400000 | 510.01 |
1286236800000 | 517.19 |
1286323200000 | 520.71 |
1286409600000 | 519.83 |
1286496000000 | 520.44 |
1286755200000 | 522.7 |
1286841600000 | 520.49 |
1286928000000 | 527.01 |
1287014400000 | 523.91 |
1287100800000 | 527.34 |
1287360000000 | 526.91 |
1287446400000 | 525.37 |
1287532800000 | 523.02 |
1287619200000 | 527.62 |
1287705600000 | 525.97 |
1287964800000 | 525.87 |
1288051200000 | 527.39 |
1288137600000 | 523.21 |
1288224000000 | 526.6799 |
1288310400000 | 529.82 |
1288569600000 | 533.39 |
1288656000000 | 532.38 |
1288742400000 | 533.44 |
1288828800000 | 537.07 |
1288915200000 | 539.48 |
1289174400000 | 539.57 |
1289260800000 | 541.9 |
1289347200000 | 540.34 |
1289433600000 | 537.69 |
1289520000000 | 535.07 |
1289779200000 | 538.87 |
1289865600000 | 524.39 |
1289952000000 | 529.07 |
1290038400000 | 531.47 |
1290124800000 | 531 |
1290384000000 | 528.41 |
1290470400000 | 523.37 |
1290556800000 | 526.38 |
1290643200000 | 526.34 |
1290729600000 | 525.39 |
1290988800000 | 517.28 |
1291075200000 | 515.91 |
1291161600000 | 528.12 |
1291248000000 | 535.41 |
1291334400000 | 536.16 |
1291593600000 | 534.59 |
1291680000000 | 542.75 |
1291766400000 | 544.91 |
1291852800000 | 549.96 |
1291939200000 | 548.88 |
1292198400000 | 548.37 |
1292284800000 | 546.4 |
1292371200000 | 545.4299 |
1292457600000 | 549.11 |
1292544000000 | 548.51 |
1292803200000 | 552.11 |
1292889600000 | 554.13 |
1292976000000 | 554.8099 |
1293062400000 | 556.84 |
1293148800000 | 557.05 |
1293408000000 | 552.07 |
1293494400000 | 551.79 |
1293580800000 | 553.35 |
1293667200000 | 547.87 |
1293753600000 | 545.79 |
1294012800000 | 551.13 |
1294099200000 | 558.74 |
1294185600000 | 554.75 |
1294272000000 | 561.12 |
1294358400000 | 560.19 |
1294617600000 | 555.12 |
1294704000000 | 561.42 |
1294790400000 | 561.37 |
1294876800000 | 557.89 |
1294963200000 | 560.45 |
1295222400000 | 563.27 |
1295308800000 | 571.89 |
1295395200000 | 568.33 |
1295481600000 | 564.21 |
1295568000000 | 565.51 |
1295827200000 | 568.37 |
1295913600000 | 562.79 |
1296000000000 | 567.9 |
1296086400000 | 566.34 |
1296172800000 | 560.95 |
1296432000000 | 556.38 |
1296518400000 | 562.63 |
1296604800000 | 566.1 |
1296691200000 | 567.46 |
1296777600000 | 570.97 |
1297036800000 | 580.27 |
1297123200000 | 578.46 |
1297209600000 | 577.46 |
1297296000000 | 578.39 |
1297382400000 | 580.5 |
1297641600000 | 580.13 |
1297728000000 | 579.63 |
1297814400000 | 579.51 |
1297900800000 | 577.9 |
1297987200000 | 577.77 |
1298246400000 | 571.8099 |
1298332800000 | 566.6 |
1298419200000 | 561.09 |
1298505600000 | 554.1 |
1298592000000 | 566.1 |
1298851200000 | 573.12 |
1298937600000 | 568.17 |
1299024000000 | 567.8 |
1299110400000 | 567.51 |
1299196800000 | 565.55 |
1299456000000 | 565.49 |
1299542400000 | 563.4 |
1299628800000 | 565.5 |
1299715200000 | 557.66 |
1299801600000 | 550.3 |
1300060800000 | 545.09 |
1300147200000 | 532.27 |
1300233600000 | 523.85 |
1300320000000 | 533.8099 |
1300406400000 | 535.47 |
1300665600000 | 544.16 |
1300752000000 | 541.15 |
1300838400000 | 537.4 |
1300924800000 | 538.21 |
1301011200000 | 538.11 |
1301270400000 | 540.49 |
1301356800000 | 542.25 |
1301443200000 | 550.85 |
1301529600000 | 545.3099 |
1301616000000 | 554.83 |
1301875200000 | 558.22 |
1301961600000 | 557.45 |
1302048000000 | 555.3 |
1302134400000 | 549.66 |
1302220800000 | 549.98 |
1302480000000 | 546.94 |
1302566400000 | 538.58 |
1302652800000 | 540.62 |
1302739200000 | 537.99 |
1302825600000 | 537.83 |
1303084800000 | 533.85 |
1303171200000 | 537.1 |
1303257600000 | 545.53 |
1303344000000 | 542.95 |
1303776000000 | 543.48 |
1303862400000 | 547.33 |
1303948800000 | 552.65 |
1304035200000 | 552.8099 |
1304294400000 | 554.02 |
1304380800000 | 548.15 |
1304467200000 | 544.29 |
1304553600000 | 540.12 |
1304640000000 | 546.6799 |
1304899200000 | 545.72 |
1304985600000 | 552.08 |
1305072000000 | 559.5599 |
1305158400000 | 555.46 |
1305244800000 | 555.6 |
1305504000000 | 553.2 |
1305590400000 | 549.64 |
1305676800000 | 547.98 |
1305763200000 | 553.89 |
1305849600000 | 556.61 |
1306108800000 | 547.39 |
1306195200000 | 547 |
1306281600000 | 549.19 |
1306368000000 | 547.14 |
1306454400000 | 548.39 |
1306713600000 | 547.9299 |
1306800000000 | 551.19 |
1306886400000 | 545.64 |
1306972800000 | 539.95 |
1307059200000 | 539.78 |
1307318400000 | 538.74 |
1307404800000 | 537.97 |
1307491200000 | 533.48 |
1307577600000 | 538.66 |
1307664000000 | 533.75 |
1307923200000 | 535.98 |
1308009600000 | 539.99 |
1308096000000 | 533.86 |
1308182400000 | 531.26 |
1308268800000 | 531.29 |
1308528000000 | 529.58 |
1308614400000 | 534.73 |
1308700800000 | 533 |
1308787200000 | 525.58 |
1308873600000 | 527.79 |
1309132800000 | 528.54 |
1309219200000 | 529.88 |
1309305600000 | 541 |
1309392000000 | 546.63 |
1309478400000 | 548.25 |
1309737600000 | 550.25 |
1309824000000 | 551.5599 |
1309910400000 | 545.76 |
1309996800000 | 547.5599 |
1310083200000 | 538.78 |
1310342400000 | 527.64 |
1310428800000 | 524.87 |
1310515200000 | 526.58 |
1310601600000 | 519.62 |
1310688000000 | 519.22 |
1310947200000 | 509.24 |
1311033600000 | 516.8099 |
1311120000000 | 523.59 |
1311206400000 | 528.48 |
1311292800000 | 531.96 |
1311552000000 | 527.67 |
1311638400000 | 525.55 |
1311724800000 | 519.52 |
1311811200000 | 518.3 |
1311897600000 | 517.08 |
1312156800000 | 509.07 |
1312243200000 | 500.52 |
1312329600000 | 491.38 |
1312416000000 | 474.9 |
1312502400000 | 471.95 |
1312761600000 | 452.88 |
1312848000000 | 457.61 |
1312934400000 | 443.24 |
1313020800000 | 450.6 |
1313107200000 | 469.85 |
1313366400000 | 472.54 |
1313452800000 | 468.29 |
1313539200000 | 467.57 |
1313625600000 | 447.06 |
1313712000000 | 447.42 |
1313971200000 | 449.1 |
1314057600000 | 452.77 |
1314144000000 | 462.72 |
1314230400000 | 454.29 |
1314316800000 | 453.5 |
1314576000000 | 458.75 |
1314662400000 | 465.69 |
1314748800000 | 479.34 |
1314835200000 | 481.35 |
1314921600000 | 469.16 |
1315180800000 | 452.51 |
1315267200000 | 447.87 |
1315353600000 | 462.61 |
1315440000000 | 465.92 |
1315526400000 | 457.83 |
1315785600000 | 445.36 |
1315872000000 | 446.82 |
1315958400000 | 455.58 |
1316044800000 | 461.98 |
1316131200000 | 466.32 |
1316390400000 | 457.19 |
1316476800000 | 466.37 |
1316563200000 | 459.48 |
1316649600000 | 441.03 |
1316736000000 | 443.39 |
1316995200000 | 452.07 |
1317081600000 | 468.89 |
1317168000000 | 461.92 |
1317254400000 | 462.64 |
1317340800000 | 457.77 |
1317600000000 | 454.12 |
1317686400000 | 442.23 |
1317772800000 | 453.16 |
1317859200000 | 464.15 |
1317945600000 | 470.34 |
1318204800000 | 473.83 |
1318291200000 | 474.09 |
1318377600000 | 483.89 |
1318464000000 | 478.91 |
1318550400000 | 484 |
1318809600000 | 476.57 |
1318896000000 | 475.84 |
1318982400000 | 479.82 |
1319068800000 | 471.63 |
1319155200000 | 483.73 |
1319414400000 | 494.06 |
1319500800000 | 489.19 |
1319587200000 | 491.4 |
1319673600000 | 503.38 |
1319760000000 | 503.23 |
1320019200000 | 489.49 |
1320105600000 | 477.72 |
1320192000000 | 484.12 |
1320278400000 | 498.28 |
1320364800000 | 494.26 |
1320624000000 | 497.59 |
1320710400000 | 493.88 |
1320796800000 | 485.15 |
1320883200000 | 483.77 |
1320969600000 | 493.73 |
1321228800000 | 487.94 |
1321315200000 | 483.17 |
1321401600000 | 484.9 |
1321488000000 | 476.08 |
1321574400000 | 476.67 |
1321833600000 | 463.62 |
1321920000000 | 461.22 |
1322006400000 | 454.64 |
1322092800000 | 454.58 |
1322179200000 | 458.88 |
1322438400000 | 475 |
1322524800000 | 481.01 |
1322611200000 | 496.47 |
1322697600000 | 492.04 |
1322784000000 | 494.91 |
1323043200000 | 497.9 |
1323129600000 | 495.77 |
1323216000000 | 492.28 |
1323302400000 | 486.14 |
1323388800000 | 491.93 |
1323648000000 | 484.16 |
1323734400000 | 489.92 |
1323820800000 | 479.85 |
1323907200000 | 482.77 |
1323993600000 | 481.08 |
1324252800000 | 478.33 |
1324339200000 | 491.66 |
1324425600000 | 489.39 |
1324512000000 | 492.17 |
1324598400000 | 498.69 |
1324944000000 | 499.65 |
1325030400000 | 496.61 |
1325116800000 | 501.54 |
1325203200000 | 506.07 |
1325462400000 | 512.36 |
1325548800000 | 515.92 |
1325635200000 | 512.49 |
1325721600000 | 503.99 |
1325808000000 | 507.62 |
1326067200000 | 505.9 |
1326153600000 | 514.24 |
1326240000000 | 514.1 |
1326326400000 | 512.44 |
1326412800000 | 511.41 |
1326672000000 | 517.62 |
1326758400000 | 519.86 |
1326844800000 | 518.42 |
1326931200000 | 519.04 |
1327017600000 | 519.72 |
1327276800000 | 523.46 |
1327363200000 | 518.75 |
1327449600000 | 517.6799 |
1327536000000 | 519.49 |
1327622400000 | 516.82 |
1327881600000 | 510.49 |
1327968000000 | 518.96 |
1328054400000 | 523.7 |
1328140800000 | 526.17 |
1328227200000 | 533.46 |
1328486400000 | 532.0599 |
1328572800000 | 530.4 |
1328659200000 | 527.11 |
1328745600000 | 526.94 |
1328832000000 | 525.0599 |
1329091200000 | 528.71 |
1329177600000 | 529.16 |
1329264000000 | 532.44 |
1329350400000 | 538.38 |
1329436800000 | 539.34 |
1329696000000 | 540.58 |
1329782400000 | 536.05 |
1329868800000 | 531.19 |
1329955200000 | 532.37 |
1330041600000 | 536.03 |
1330300800000 | 531.5 |
1330387200000 | 532.92 |
1330473600000 | 535.49 |
1330560000000 | 534.28 |
1330646400000 | 535.69 |
1330905600000 | 530.8099 |
1330992000000 | 519.24 |
1331078400000 | 525.64 |
1331164800000 | 533.2 |
1331251200000 | 533.84 |
1331510400000 | 533.65 |
1331596800000 | 542.52 |
1331683200000 | 541.63 |
1331769600000 | 539.36 |
1331856000000 | 544.19 |
1332115200000 | 543.03 |
1332201600000 | 539.59 |
1332288000000 | 541.3 |
1332374400000 | 539.36 |
1332460800000 | 541.17 |
1332720000000 | 548.6 |
1332806400000 | 546.45 |
1332892800000 | 540.62 |
1332979200000 | 533.1 |
1333065600000 | 539.09 |
1333324800000 | 549.12 |
1333411200000 | 541.25 |
1333497600000 | 527.54 |
1333584000000 | 527.69 |
1334016000000 | 520.11 |
1334102400000 | 523.2 |
1334188800000 | 529.78 |
1334275200000 | 521.58 |
1334534400000 | 522.26 |
1334620800000 | 530.0599 |
1334707200000 | 527.37 |
1334793600000 | 522.95 |
1334880000000 | 524.01 |
1335139200000 | 514.63 |
1335225600000 | 520.69 |
1335312000000 | 528.15 |
1335398400000 | 530.01 |
1335484800000 | 537.3 |
1335744000000 | 534.19 |
1335830400000 | 536.89 |
1335916800000 | 538.39 |
1336003200000 | 540.76 |
1336089600000 | 531.87 |
1336348800000 | 537.29 |
1336435200000 | 530.5599 |
1336521600000 | 529.86 |
1336608000000 | 533.05 |
1336694400000 | 530.1 |
1336953600000 | 523.97 |
1337040000000 | 524.77 |
1337126400000 | 524.85 |
1337212800000 | 518.69 |
1337299200000 | 514.72 |
1337558400000 | 516.28 |
1337644800000 | 520.95 |
1337731200000 | 510.7 |
1337817600000 | 515.91 |
1337904000000 | 515.55 |
1338163200000 | 520.11 |
1338249600000 | 523.13 |
1338336000000 | 515.49 |
1338422400000 | 508.86 |
1338508800000 | 496.56 |
1338768000000 | 494.65 |
1338854400000 | 494.92 |
1338940800000 | 505.21 |
1339027200000 | 514.08 |
1339113600000 | 514.52 |
1339372800000 | 514.4 |
1339459200000 | 515.23 |
1339545600000 | 511.21 |
1339632000000 | 510.22 |
1339718400000 | 514.91 |
1339977600000 | 516.08 |
1340064000000 | 524.05 |
1340150400000 | 529.76 |
1340236800000 | 528.94 |
1340323200000 | 523.6799 |
1340582400000 | 514.9299 |
1340668800000 | 515.12 |
1340755200000 | 523.67 |
1340841600000 | 528.32 |
1340928000000 | 539.24 |
1341187200000 | 547.84 |
1341273600000 | 551.41 |
1341360000000 | 552.32 |
1341446400000 | 551.61 |
1341532800000 | 549 |
1341792000000 | 547.61 |
1341878400000 | 552.61 |
1341964800000 | 548.33 |
1342051200000 | 553.63 |
1342137600000 | 568.35 |
1342396800000 | 569.03 |
1342483200000 | 568.66 |
1342569600000 | 571.54 |
1342656000000 | 577 |
1342742400000 | 573.39 |
1343001600000 | 557.29 |
1343088000000 | 554.03 |
1343174400000 | 557.6 |
1343260800000 | 574.98 |
1343347200000 | 576.07 |
1343606400000 | 577.29 |
1343692800000 | 569.78 |
1343779200000 | 576.42 |
1343865600000 | 567.88 |
1343952000000 | 580.69 |
1344211200000 | 581.33 |
1344297600000 | 587.38 |
1344384000000 | 589.85 |
1344470400000 | 592.44 |
1344556800000 | 594.36 |
1344816000000 | 592.0599 |
1344902400000 | 595.1 |
1344988800000 | 597.48 |
1345075200000 | 601.59 |
1345161600000 | 604.73 |
1345420800000 | 601.39 |
1345507200000 | 602.48 |
1345593600000 | 594.9 |
1345680000000 | 594.32 |
1345766400000 | 594.75 |
1346025600000 | 595.28 |
1346112000000 | 592.14 |
1346198400000 | 592.49 |
1346284800000 | 593.4299 |
1346371200000 | 591.32 |
1346630400000 | 597.13 |
1346716800000 | 590.49 |
1346803200000 | 592.25 |
1346889600000 | 598.16 |
1346976000000 | 599.61 |
1347235200000 | 600.6 |
1347321600000 | 597.83 |
1347408000000 | 597.85 |
1347494400000 | 597.67 |
1347580800000 | 598.3099 |
1347840000000 | 593.95 |
1347926400000 | 591.95 |
1348012800000 | 596.05 |
1348099200000 | 600.37 |
1348185600000 | 606.24 |
1348444800000 | 602.07 |
1348531200000 | 609.85 |
1348617600000 | 602.03 |
1348704000000 | 603.07 |
1348790400000 | 596.3 |
1349049600000 | 602.8099 |
1349136000000 | 602.9 |
1349222400000 | 602.72 |
1349308800000 | 603.42 |
1349395200000 | 608.8 |
1349654400000 | 602.1 |
1349740800000 | 603.77 |
1349827200000 | 598.98 |
1349913600000 | 602.5599 |
1350000000000 | 597.69 |
1350259200000 | 602.5 |
1350345600000 | 607.28 |
1350432000000 | 603.39 |
1350518400000 | 597.4299 |
1350604800000 | 593.34 |
1350864000000 | 591.71 |
1350950400000 | 584.74 |
1351036800000 | 588.46 |
1351123200000 | 586.96 |
1351209600000 | 590.37 |
1351468800000 | 586.4299 |
1351555200000 | 589.64 |
1351641600000 | 591.65 |
1351728000000 | 601.96 |
1351814400000 | 603.29 |
1352073600000 | 598.05 |
1352160000000 | 601.26 |
1352246400000 | 595.61 |
1352332800000 | 591.39 |
1352419200000 | 591.3 |
1352678400000 | 589.88 |
1352764800000 | 594.97 |
1352851200000 | 597.69 |
1352937600000 | 592.52 |
1353024000000 | 588.44 |
1353283200000 | 595.36 |
1353369600000 | 596.53 |
1353456000000 | 600.22 |
1353542400000 | 605.84 |
1353628800000 | 610.1799 |
1353888000000 | 608.09 |
1353974400000 | 607.9 |
1354060800000 | 611.49 |
1354147200000 | 618.41 |
1354233600000 | 614.47 |
1354492800000 | 619.44 |
1354579200000 | 619.92 |
1354665600000 | 624.87 |
1354752000000 | 625.04 |
1354838400000 | 623.82 |
1355097600000 | 624.86 |
1355184000000 | 627.71 |
1355270400000 | 626.98 |
1355356800000 | 624.94 |
1355443200000 | 623.3 |
1355702400000 | 621.48 |
1355788800000 | 625.15 |
1355875200000 | 628.13 |
1355961600000 | 630.84 |
1356048000000 | 629.09 |
1356307200000 | 630.85 |
1356566400000 | 630.11 |
1356652800000 | 624.72 |
1356912000000 | 628.42 |
1357084800000 | 640.8099 |
1357171200000 | 641.8099 |
1357257600000 | 641.49 |
1357516800000 | 635.61 |
1357603200000 | 635.42 |
1357689600000 | 633.5 |
1357776000000 | 632.7 |
1357862400000 | 634.96 |
1358121600000 | 631.08 |
1358208000000 | 635.26 |
1358294400000 | 634.96 |
1358380800000 | 639.62 |
1358467200000 | 644.88 |
1358726400000 | 640.63 |
1358812800000 | 636.4 |
1358899200000 | 631.59 |
1358985600000 | 633.89 |
1359072000000 | 634.13 |
1359331200000 | 630.48 |
1359417600000 | 630.82 |
1359504000000 | 630.54 |
1359590400000 | 632.33 |
1359676800000 | 638.5 |
1359936000000 | 631.89 |
1360022400000 | 633.88 |
1360108800000 | 635.9299 |
1360195200000 | 636.45 |
1360281600000 | 646.33 |
1360540800000 | 641.12 |
1360627200000 | 639.2 |
1360713600000 | 641.66 |
1360800000000 | 641.01 |
1360886400000 | 646.42 |
1361145600000 | 648.02 |
1361232000000 | 653.85 |
1361318400000 | 650.01 |
1361404800000 | 641.1799 |
1361491200000 | 649.59 |
1361750400000 | 643.9 |
1361836800000 | 643.26 |
1361923200000 | 648.09 |
1362009600000 | 657.49 |
1362096000000 | 655.13 |
1362355200000 | 654.76 |
1362441600000 | 665.33 |
1362528000000 | 665.16 |
1362614400000 | 661.05 |
1362700800000 | 665.01 |
1362960000000 | 665.78 |
1363046400000 | 668.76 |
1363132800000 | 674.91 |
1363219200000 | 682 |
1363305600000 | 678.13 |
1363564800000 | 680.5599 |
1363651200000 | 679.0599 |
1363737600000 | 680.51 |
1363824000000 | 679.42 |
1363910400000 | 681.21 |
1364169600000 | 683.72 |
1364256000000 | 682.99 |
1364342400000 | 681.25 |
1364428800000 | 686.55 |
1364860800000 | 692.44 |
1364947200000 | 689.52 |
1365033600000 | 682.4 |
1365120000000 | 669.84 |
1365379200000 | 674.29 |
1365465600000 | 669.57 |
1365552000000 | 677.48 |
1365638400000 | 686.77 |
1365724800000 | 682.5 |
1365984000000 | 672.76 |
1366070400000 | 669.55 |
1366156800000 | 663.97 |
1366243200000 | 664.66 |
1366329600000 | 666.28 |
1366588800000 | 669.19 |
1366675200000 | 684.32 |
1366761600000 | 688.89 |
1366848000000 | 695.51 |
1366934400000 | 692.19 |
1367193600000 | 691.8099 |
1367280000000 | 689.04 |
1367366400000 | 690.21 |
1367452800000 | 694.49 |
1367539200000 | 696.22 |
1367798400000 | 697.84 |
1367884800000 | 695.86 |
1367971200000 | 698.02 |
1368057600000 | 697.66 |
1368144000000 | 703.46 |
1368403200000 | 701.65 |
1368489600000 | 703.21 |
1368576000000 | 706.32 |
1368662400000 | 702.13 |
1368748800000 | 701.09 |
1369008000000 | 709.16 |
1369094400000 | 711.78 |
1369180800000 | 711.19 |
1369267200000 | 698.48 |
1369353600000 | 695.04 |
1369612800000 | 699.59 |
1369699200000 | 709.41 |
1369785600000 | 693.95 |
1369872000000 | 698.4 |
1369958400000 | 690.6 |
1370217600000 | 685.16 |
1370304000000 | 688.3099 |
1370390400000 | 679.11 |
1370476800000 | 677.36 |
1370563200000 | 683.74 |
1370822400000 | 688.1799 |
1370908800000 | 685.7 |
1370995200000 | 688.66 |
1371081600000 | 691.65 |
1371168000000 | 689.94 |
1371427200000 | 696.74 |
1371513600000 | 698.97 |
1371600000000 | 698.8099 |
1371686400000 | 683.5599 |
1371772800000 | 675.5599 |
1372032000000 | 664.24 |
1372118400000 | 672.62 |
1372204800000 | 680.07 |
1372291200000 | 691.17 |
1372377600000 | 690.88 |
1372636800000 | 701.02 |
1372723200000 | 702.29 |
1372809600000 | 705.27 |
1372896000000 | 712.97 |
1372982400000 | 708.57 |
1373241600000 | 717.89 |
1373328000000 | 718.7 |
1373414400000 | 722.92 |
1373500800000 | 723.79 |
1373587200000 | 727.19 |
1373846400000 | 731.24 |
1373932800000 | 721.64 |
1374019200000 | 724.33 |
1374105600000 | 736.71 |
1374192000000 | 739.07 |
1374451200000 | 734.32 |
1374537600000 | 733.21 |
1374624000000 | 736.36 |
1374710400000 | 739 |
1374796800000 | 743.41 |
1375056000000 | 743.97 |
1375142400000 | 746.58 |
1375228800000 | 749.02 |
1375315200000 | 754.6799 |
1375401600000 | 752.3099 |
1375660800000 | 756.55 |
1375747200000 | 754.82 |
1375833600000 | 752.5599 |
1375920000000 | 755.88 |
1376006400000 | 759.36 |
1376265600000 | 757.0599 |
1376352000000 | 757.87 |
1376438400000 | 759.63 |
1376524800000 | 749.34 |
1376611200000 | 748.97 |
1376870400000 | 750.46 |
1376956800000 | 745.03 |
1377043200000 | 747.97 |
1377129600000 | 750.44 |
1377216000000 | 753.08 |
1377475200000 | 752.48 |
1377561600000 | 740.15 |
1377648000000 | 734.87 |
1377734400000 | 746.65 |
1377820800000 | 739.76 |
1378080000000 | 756.48 |
1378166400000 | 755.76 |
1378252800000 | 759.5 |
1378339200000 | 770.0599 |
1378425600000 | 769.42 |
1378684800000 | 770.5599 |
1378771200000 | 778.55 |
1378857600000 | 780.14 |
1378944000000 | 781.32 |
1379030400000 | 789.22 |
1379289600000 | 792.72 |
1379376000000 | 791.1 |
1379462400000 | 792.73 |
1379548800000 | 788.47 |
1379635200000 | 791.61 |
1379894400000 | 786.5599 |
1379980800000 | 789.99 |
1380067200000 | 787.87 |
1380153600000 | 787.3099 |
1380240000000 | 787.21 |
1380499200000 | 783.98 |
1380585600000 | 791.61 |
1380672000000 | 783.69 |
1380758400000 | 779.04 |
1380844800000 | 783.97 |
1381104000000 | 784.09 |
1381190400000 | 782.69 |
1381276800000 | 776.7 |
1381363200000 | 791.16 |
1381449600000 | 792.8099 |
1381708800000 | 796.65 |
1381795200000 | 806.25 |
1381881600000 | 813.25 |
1381968000000 | 822.5599 |
1382054400000 | 826.91 |
1382313600000 | 831.65 |
1382400000000 | 828.83 |
1382486400000 | 825.53 |
1382572800000 | 828.12 |
1382659200000 | 827.66 |
1382918400000 | 825.4 |
1383004800000 | 825.1 |
1383091200000 | 822.9299 |
1383177600000 | 829.67 |
1383264000000 | 828.6 |
1383523200000 | 834 |
1383609600000 | 836.7 |
1383696000000 | 844.27 |
1383782400000 | 841.6 |
1383868800000 | 842.76 |
1384128000000 | 836.49 |
1384214400000 | 831.07 |
1384300800000 | 818.24 |
1384387200000 | 829.6799 |
1384473600000 | 835.6799 |
1384732800000 | 834.61 |
1384819200000 | 829.26 |
1384905600000 | 830.58 |
1384992000000 | 829.58 |
1385078400000 | 835.33 |
1385337600000 | 837.1 |
1385424000000 | 832.5599 |
1385510400000 | 839.19 |
1385596800000 | 838.58 |
1385683200000 | 839.27 |
1385942400000 | 839.08 |
1386028800000 | 824.47 |
1386115200000 | 818.84 |
1386201600000 | 809.5 |
1386288000000 | 812.22 |
1386547200000 | 814.8 |
1386633600000 | 811.91 |
1386720000000 | 812.54 |
1386806400000 | 803.42 |
1386892800000 | 806.99 |
1387152000000 | 813.45 |
1387238400000 | 811.58 |
1387324800000 | 813.02 |
1387411200000 | 831.66 |
1387497600000 | 832.96 |
1387756800000 | 840.18 |
1387843200000 | 848.11 |
1388102400000 | 855 |
1388361600000 | 851.58 |
1388448000000 | 857.85 |
1388620800000 | 855.51 |
1388707200000 | 857.27 |
1388966400000 | 852.8 |
1389052800000 | 856.21 |
1389139200000 | 854.2 |
1389225600000 | 851.24 |
1389312000000 | 856.18 |
1389571200000 | 854.77 |
1389657600000 | 861.66 |
1389744000000 | 870.06 |
1389830400000 | 864.39 |
1389916800000 | 866.68 |
1390176000000 | 867.98 |
1390262400000 | 870 |
1390348800000 | 868.47 |
1390435200000 | 854.54 |
1390521600000 | 835.84 |
1390780800000 | 830.22 |
1390867200000 | 838.05 |
1390953600000 | 835.48 |
1391040000000 | 845.14 |
1391126400000 | 841.79 |
1391385600000 | 832.0599 |
1391472000000 | 829.13 |
1391558400000 | 830.75 |
1391644800000 | 846.48 |
1391731200000 | 850.84 |
1391990400000 | 850.34 |
1392076800000 | 864.06 |
1392163200000 | 872.24 |
1392249600000 | 872.95 |
1392336000000 | 875.16 |
1392595200000 | 879.03 |
1392681600000 | 879.94 |
1392768000000 | 881.43 |
1392854400000 | 875.7 |
1392940800000 | 875.29 |
1393200000000 | 882.6 |
1393286400000 | 883.22 |
1393372800000 | 876.96 |
1393459200000 | 870.72 |
1393545600000 | 872.01 |
1393804800000 | 852.4 |
1393891200000 | 867.23 |
1393977600000 | 866.02 |
1394064000000 | 862.87 |
1394150400000 | 858.49 |
1394409600000 | 844.06 |
1394496000000 | 842.84 |
1394582400000 | 838.77 |
1394668800000 | 831.08 |
1394755200000 | 827.22 |
1395014400000 | 838.4 |
1395100800000 | 839.72 |
1395187200000 | 838.19 |
1395273600000 | 836.67 |
1395360000000 | 834.8 |
1395619200000 | 827.2 |
1395705600000 | 831.25 |
1395792000000 | 840.04 |
1395878400000 | 840.98 |
1395964800000 | 841.94 |
1396224000000 | 846.03 |
1396310400000 | 846.88 |
1396396800000 | 848.52 |
1396483200000 | 849.72 |
1396569600000 | 852.39 |
1396828800000 | 841.94 |
1396915200000 | 828.29 |
1397001600000 | 837.1799 |
1397088000000 | 833.3099 |
1397174400000 | 818.33 |
1397433600000 | 816.7 |
1397520000000 | 808.04 |
1397606400000 | 825.99 |
1397692800000 | 833.11 |
1398124800000 | 840.9 |
1398211200000 | 832.2 |
1398297600000 | 835.26 |
1398384000000 | 829.72 |
1398643200000 | 822.9299 |
1398729600000 | 827.6 |
1398816000000 | 833.71 |
1398902400000 | 838.01 |
1398988800000 | 836.83 |
1399248000000 | 834.49 |
1399334400000 | 831.9299 |
1399420800000 | 831.45 |
1399507200000 | 837.27 |
1399593600000 | 838.02 |
1399852800000 | 841.1 |
1399939200000 | 843.24 |
1400025600000 | 832.79 |
1400112000000 | 819.51 |
1400198400000 | 820.5 |
1400457600000 | 828.1 |
1400544000000 | 835.95 |
1400630400000 | 842.14 |
1400716800000 | 849.06 |
1400803200000 | 851.87 |
1401062400000 | 854.06 |
1401148800000 | 861.22 |
1401235200000 | 863.37 |
1401321600000 | 866.38 |
1401408000000 | 866.42 |
1401667200000 | 870.15 |
1401753600000 | 859.49 |
1401840000000 | 858.3 |
1401926400000 | 858.23 |
1402012800000 | 863.66 |
1402272000000 | 868.99 |
1402358400000 | 871.58 |
1402444800000 | 868.51 |
1402531200000 | 871.45 |
1402617600000 | 868.56 |
1402876800000 | 864.16 |
1402963200000 | 866.1 |
1403049600000 | 862.56 |
1403136000000 | 865.84 |
1403222400000 | 866.53 |
1403481600000 | 859.46 |
1403568000000 | 858.94 |
1403654400000 | 849.28 |
1403740800000 | 858.48 |
1403827200000 | 857.11 |
1404086400000 | 860.53 |
1404172800000 | 864.33 |
1404259200000 | 862.18 |
1404345600000 | 873.39 |
1404432000000 | 874.05 |
1404691200000 | 866.31 |
1404777600000 | 848.31 |
1404864000000 | 845.51 |
1404950400000 | 834.04 |
1405036800000 | 833.88 |
1405296000000 | 840.61 |
1405382400000 | 838.53 |
1405468800000 | 851.67 |
1405555200000 | 852.11 |
1405641600000 | 856.26 |
1405900800000 | 853.38 |
1405987200000 | 858.72 |
1406073600000 | 863.88 |
1406160000000 | 871.82 |
1406246400000 | 864.23 |
1406505600000 | 865.04 |
1406592000000 | 864.43 |
1406678400000 | 861.46 |
1406764800000 | 854.22 |
1406851200000 | 845.84 |
1407110400000 | 842.75 |
1407196800000 | 852.28 |
1407283200000 | 845.98 |
1407369600000 | 844.53 |
1407456000000 | 839.36 |
1407715200000 | 852.57 |
1407801600000 | 851.91 |
1407888000000 | 852.6 |
1407974400000 | 856 |
1408060800000 | 853.59 |
1408320000000 | 863.1 |
1408406400000 | 869.91 |
1408492800000 | 869.58 |
1408579200000 | 868.86 |
1408665600000 | 868.5 |
1408924800000 | 874.24 |
1409011200000 | 880.98 |
1409097600000 | 885.26 |
1409184000000 | 886.03 |
1409270400000 | 881.19 |
1409529600000 | 888.6 |
1409616000000 | 888.22 |
1409702400000 | 887.88 |
1409788800000 | 897.29 |
1409875200000 | 892.09 |
1410134400000 | 886.14 |
1410220800000 | 886.36 |
1410307200000 | 883.47 |
1410393600000 | 883.22 |
1410480000000 | 886.53 |
1410739200000 | 886.65 |
1410825600000 | 887.12 |
1410912000000 | 889.6 |
1410998400000 | 899.57 |
1411084800000 | 905.58 |
1411344000000 | 898.43 |
1411430400000 | 885.99 |
1411516800000 | 886.43 |
1411603200000 | 881.55 |
1411689600000 | 882.35 |
1411948800000 | 886.01 |
1412035200000 | 884.53 |
1412121600000 | 875.74 |
1412208000000 | 856.63 |
1412294400000 | 867.48 |
1412553600000 | 874.1 |
1412640000000 | 859.09 |
1412726400000 | 851.54 |
1412812800000 | 844.67 |
1412899200000 | 835.71 |
1413158400000 | 829.47 |
1413244800000 | 828.44 |
1413331200000 | 807.44 |
1413417600000 | 815.5599 |
1413504000000 | 831.22 |
1413763200000 | 826.91 |
1413849600000 | 849.1 |
1413936000000 | 854.98 |
1414022400000 | 854.53 |
1414108800000 | 850.43 |
1414368000000 | 852.21 |
1414454400000 | 858.61 |
1414540800000 | 863.61 |
1414627200000 | 872.77 |
1414713600000 | 885.25 |
1414972800000 | 885.57 |
1415059200000 | 879.05 |
1415145600000 | 888.61 |
1415232000000 | 891.17 |
1415318400000 | 890.2 |
1415577600000 | 898.19 |
1415664000000 | 899.58 |
1415750400000 | 890.15 |
1415836800000 | 893.78 |
1415923200000 | 902.57 |
1416182400000 | 908.15 |
1416268800000 | 909 |
1416355200000 | 907.63 |
1416441600000 | 908.19 |
1416528000000 | 919.88 |
1416787200000 | 924.98 |
1416873600000 | 932.62 |
1416960000000 | 931.53 |
1417046400000 | 939.13 |
1417132800000 | 943.17 |
1417392000000 | 942.1 |
1417478400000 | 947.4 |
1417564800000 | 949.71 |
1417651200000 | 943.29 |
1417737600000 | 955.17 |
1417996800000 | 952.48 |
1418083200000 | 930.96 |
1418169600000 | 933.99 |
1418256000000 | 933.59 |
1418342400000 | 910.43 |
1418601600000 | 895.58 |
1418688000000 | 912.28 |
1418774400000 | 911.15 |
1418860800000 | 934.52 |
1418947200000 | 937.57 |
1419206400000 | 947.3 |
1419292800000 | 955.46 |
1419379200000 | 954.99 |
1419811200000 | 957.11 |
1419897600000 | 950.55 |
1419984000000 | 956.36 |
1420156800000 | 948.1 |
1420416000000 | 931.11 |
1420502400000 | 919.48 |
1420588800000 | 927.23 |
1420675200000 | 949.63 |
1420761600000 | 950.67 |
1421020800000 | 957.46 |
1421107200000 | 971.73 |
1421193600000 | 966.96 |
1421280000000 | 982.43 |
1421366400000 | 989.97 |
1421625600000 | 994.2 |
1421712000000 | 1003.9 |
1421798400000 | 1008.31 |
1421884800000 | 1030.15 |
1421971200000 | 1049.53 |
1422230400000 | 1053.88 |
1422316800000 | 1044.52 |
1422403200000 | 1042.92 |
1422489600000 | 1042.3599 |
1422576000000 | 1042.02 |
1422835200000 | 1038.09 |
1422921600000 | 1044.17 |
1423008000000 | 1056.27 |
1423094400000 | 1055.14 |
1423180800000 | 1059.46 |
1423440000000 | 1046.93 |
1423526400000 | 1062.28 |
1423612800000 | 1061.68 |
1423699200000 | 1068.2 |
1423785600000 | 1060.58 |
1424044800000 | 1058.77 |
1424131200000 | 1058.79 |
1424217600000 | 1079.93 |
1424304000000 | 1088.48 |
1424390400000 | 1086.17 |
1424649600000 | 1098.55 |
1424736000000 | 1099.41 |
1424822400000 | 1100.95 |
1424908800000 | 1103.34 |
1424995200000 | 1108.2 |
1425254400000 | 1105.38 |
1425340800000 | 1093.32 |
1425427200000 | 1108.77 |
1425513600000 | 1122.33 |
1425600000000 | 1128.49 |
1425859200000 | 1125.65 |
1425945600000 | 1123.03 |
1426032000000 | 1135.58 |
1426118400000 | 1135.89 |
1426204800000 | 1143.52 |
1426464000000 | 1152.29 |
1426550400000 | 1140.04 |
1426636800000 | 1149.65 |
1426723200000 | 1152.17 |
1426809600000 | 1149.74 |
1427068800000 | 1145.17 |
1427155200000 | 1155.35 |
1427241600000 | 1138.83 |
1427328000000 | 1128.9 |
1427414400000 | 1128.67 |
1427673600000 | 1145.8599 |
1427760000000 | 1140.1099 |
1427846400000 | 1137.48 |
1427932800000 | 1139.03 |
1428364800000 | 1157.44 |
1428451200000 | 1164.05 |
1428537600000 | 1183.64 |
1428624000000 | 1196.9 |
1428883200000 | 1197.48 |
1428969600000 | 1188.77 |
1429056000000 | 1185.09 |
1429142400000 | 1172.25 |
1429228800000 | 1154.66 |
1429488000000 | 1160.1 |
1429574400000 | 1181.63 |
1429660800000 | 1181.6099 |
1429747200000 | 1174.52 |
1429833600000 | 1171.49 |
1430092800000 | 1177.69 |
1430179200000 | 1158.44 |
1430265600000 | 1135.45 |
1430352000000 | 1134.91 |
1430438400000 | 1131.6 |
1430697600000 | 1135.99 |
1430784000000 | 1113.89 |
1430870400000 | 1103.9 |
1430956800000 | 1108.26 |
1431043200000 | 1145.75 |
1431302400000 | 1154.48 |
1431388800000 | 1137.58 |
1431475200000 | 1135.6 |
1431561600000 | 1146.51 |
1431648000000 | 1146.23 |
1431907200000 | 1149.88 |
1431993600000 | 1174.28 |
1432080000000 | 1179.17 |
1432166400000 | 1179.75 |
1432252800000 | 1176.89 |
1432512000000 | 1176.07 |
1432598400000 | 1173.27 |
1432684800000 | 1184.2 |
1432771200000 | 1177.65 |
1432857600000 | 1152.56 |
1433116800000 | 1158.1 |
1433203200000 | 1147.42 |
1433289600000 | 1145.64 |
1433376000000 | 1129.8599 |
1433462400000 | 1122.66 |
1433721600000 | 1116.29 |
1433808000000 | 1116.1199 |
1433894400000 | 1129.52 |
1433980800000 | 1134.8699 |
1434067200000 | 1128.71 |
1434326400000 | 1118.42 |
1434412800000 | 1125.1099 |
1434499200000 | 1123.67 |
1434585600000 | 1119.39 |
1434672000000 | 1123.25 |
1434931200000 | 1145.94 |
1435017600000 | 1166.34 |
1435104000000 | 1158.77 |
1435190400000 | 1164.53 |
1435276800000 | 1161.81 |
1435536000000 | 1131.66 |
1435622400000 | 1115.8 |
1435708800000 | 1139.93 |
1435795200000 | 1127.04 |
1435881600000 | 1120.39 |
1436140800000 | 1111.23 |
1436227200000 | 1094.16 |
1436313600000 | 1093.5 |
1436400000000 | 1116.55 |
1436486400000 | 1140.1 |
1436745600000 | 1170.05 |
1436832000000 | 1177.1199 |
1436918400000 | 1186.78 |
1437004800000 | 1201.75 |
1437091200000 | 1206.41 |
1437350400000 | 1203.28 |
1437436800000 | 1191.7 |
1437523200000 | 1188.03 |
1437609600000 | 1177.26 |
1437696000000 | 1166.03 |
1437955200000 | 1132.8599 |
1438041600000 | 1144.25 |
1438128000000 | 1165.63 |
1438214400000 | 1162.03 |
1438300800000 | 1170.72 |
1438560000000 | 1181.6 |
1438646400000 | 1187.65 |
1438732800000 | 1192.02 |
1438819200000 | 1171.03 |
1438905600000 | 1149.13 |
1439164800000 | 1155.81 |
1439251200000 | 1136.81 |
1439337600000 | 1110.6099 |
1439424000000 | 1125.14 |
1439510400000 | 1125.79 |
1439769600000 | 1129.05 |
1439856000000 | 1135.16 |
1439942400000 | 1122.01 |
1440028800000 | 1100.47 |
1440115200000 | 1068.5 |
1440374400000 | 1020.29 |
1440460800000 | 1059.75 |
1440547200000 | 1042.6099 |
1440633600000 | 1070.69 |
1440720000000 | 1074.51 |
1440979200000 | 1074.08 |
1441065600000 | 1043.79 |
1441152000000 | 1049.65 |
1441238400000 | 1072.89 |
1441324800000 | 1052.51 |
1441584000000 | 1062.1099 |
1441670400000 | 1072.63 |
1441756800000 | 1088.97 |
1441843200000 | 1079.29 |
1441929600000 | 1060.5 |
1442188800000 | 1056.15 |
1442275200000 | 1060.78 |
1442361600000 | 1078 |
1442448000000 | 1077.8 |
1442534400000 | 1069.4 |
1442793600000 | 1082.85 |
1442880000000 | 1054.73 |
1442966400000 | 1060.28 |
1443052800000 | 1040.74 |
1443139200000 | 1070.28 |
1443398400000 | 1057.3599 |
1443484800000 | 1039.2 |
1443571200000 | 1069.07 |
1443657600000 | 1062.06 |
1443744000000 | 1063.09 |
1444003200000 | 1089.73 |
1444089600000 | 1096.21 |
1444176000000 | 1094.39 |
1444262400000 | 1104.39 |
1444348800000 | 1099.88 |
1444608000000 | 1090.5 |
1444694400000 | 1082.39 |
1444780800000 | 1083.48 |
1444867200000 | 1102.47 |
1444953600000 | 1111.83 |
1445212800000 | 1117.35 |
1445299200000 | 1116.42 |
1445385600000 | 1098.46 |
1445472000000 | 1100.41 |
1445558400000 | 1133.99 |
1445817600000 | 1126.18 |
1445904000000 | 1110.65 |
1445990400000 | 1114.76 |
1446076800000 | 1126.3 |
1446163200000 | 1119.42 |
1446422400000 | 1122.21 |
1446508800000 | 1126.59 |
1446595200000 | 1132.33 |
1446681600000 | 1125.83 |
1446768000000 | 1126.48 |
1447027200000 | 1119.82 |
1447113600000 | 1126.35 |
1447200000000 | 1130.01 |
1447286400000 | 1116.91 |
1447372800000 | 1104.41 |
1447632000000 | 1102.71 |
1447718400000 | 1134.08 |
1447804800000 | 1130.9 |
1447891200000 | 1137.34 |
1447977600000 | 1137.46 |
1448236800000 | 1127.99 |
1448323200000 | 1106.63 |
1448409600000 | 1130.8 |
1448496000000 | 1139.16 |
1448582400000 | 1141.26 |
1448841600000 | 1141.38 |
1448928000000 | 1144.73 |
1449014400000 | 1148.98 |
1449100800000 | 1114.16 |
1449187200000 | 1107.97 |
1449446400000 | 1116.6099 |
1449532800000 | 1097.1 |
1449619200000 | 1083.92 |
1449705600000 | 1080.65 |
1449792000000 | 1064.1099 |
1450051200000 | 1052.63 |
1450137600000 | 1079.06 |
1450224000000 | 1083.04 |
1450310400000 | 1092.06 |
1450396800000 | 1076.79 |
1450656000000 | 1073.03 |
1450742400000 | 1069.04 |
1450828800000 | 1096.19 |
1450915200000 | 1091.95 |
1451260800000 | 1089.05 |
1451347200000 | 1103.6199 |
1451433600000 | 1103.41 |
1451520000000 | 1097.74 |
1451865600000 | 1072.55 |
1451952000000 | 1083.31 |
1452038400000 | 1067.33 |
1452124800000 | 1050.88 |
1452211200000 | 1040.26 |
1452470400000 | 1035.7 |
1452556800000 | 1045.99 |
1452643200000 | 1045.25 |
1452729600000 | 1026.63 |
1452816000000 | 1007.06 |
1453075200000 | 999.39 |
1453161600000 | 1004.43 |
1453248000000 | 973.97 |
1453334400000 | 995.15 |
1453420800000 | 1032.66 |
1453680000000 | 1028.94 |
1453766400000 | 1028.32 |
1453852800000 | 1041.42 |
1453939200000 | 1033.14 |
1454025600000 | 1058.67 |
1454284800000 | 1064.39 |
1454371200000 | 1053.13 |
1454457600000 | 1036.6 |
1454544000000 | 1026.56 |
1454630400000 | 1000.43 |
1454889600000 | 948.96 |
1454976000000 | 952.71 |
1455062400000 | 965.11 |
1455148800000 | 941.04 |
1455235200000 | 961.01 |
1455494400000 | 990.18 |
1455580800000 | 995.53 |
1455667200000 | 1017.01 |
1455753600000 | 1019.3 |
1455840000000 | 1015.39 |
1456099200000 | 1026.69 |
1456185600000 | 1019.23 |
1456272000000 | 1001.53 |
1456358400000 | 1029.4 |
1456444800000 | 1039.03 |
1456704000000 | 1051.66 |
1456790400000 | 1070.89 |
1456876800000 | 1062.08 |
1456963200000 | 1053.78 |
1457049600000 | 1050.55 |
1457308800000 | 1050 |
1457395200000 | 1039.96 |
1457481600000 | 1053.33 |
1457568000000 | 1033.13 |
1457654400000 | 1056.31 |
1457913600000 | 1066.66 |
1458000000000 | 1065.42 |
1458086400000 | 1068 |
1458172800000 | 1067.29 |
1458259200000 | 1066.6199 |
1458518400000 | 1061.82 |
1458604800000 | 1063.72 |
1458691200000 | 1067.28 |
1458777600000 | 1054.6099 |
1459209600000 | 1068.8 |
1459296000000 | 1080.35 |
1459382400000 | 1061.49 |
1459468800000 | 1050.14 |
1459728000000 | 1059.39 |
1459814400000 | 1041.98 |
1459900800000 | 1046.22 |
1459987200000 | 1042.51 |
1460073600000 | 1046.24 |
1460332800000 | 1049.3 |
1460419200000 | 1052.21 |
1460505600000 | 1069.4 |
1460592000000 | 1065.44 |
1460678400000 | 1059.46 |
1460937600000 | 1061.3699 |
1461024000000 | 1078.02 |
1461110400000 | 1073.58 |
1461196800000 | 1050.26 |
1461283200000 | 1046.42 |
1461542400000 | 1051.54 |
1461628800000 | 1051.05 |
1461715200000 | 1048.52 |
1461801600000 | 1054.09 |
1461888000000 | 1039.46 |
1462147200000 | 1039.1199 |
1462233600000 | 1028.58 |
1462320000000 | 1022.35 |
1462406400000 | 1034.64 |
1462492800000 | 1031.45 |
1462752000000 | 1039.1 |
1462838400000 | 1041.89 |
1462924800000 | 1031.5 |
1463011200000 | 1034.53 |
1463097600000 | 1026.15 |
1463356800000 | 1023.79 |
1463443200000 | 1030.92 |
1463529600000 | 1040.06 |
1463616000000 | 1036.18 |
1463702400000 | 1051.59 |
1463961600000 | 1047.53 |
1464048000000 | 1073.43 |
1464134400000 | 1077.67 |
1464220800000 | 1075.1099 |
1464307200000 | 1076.45 |
1464566400000 | 1078.1099 |
1464652800000 | 1072.6 |
1464739200000 | 1061.44 |
1464825600000 | 1061.52 |
1464912000000 | 1047.09 |
1465171200000 | 1043.83 |
1465257600000 | 1050.08 |
1465344000000 | 1039.53 |
1465430400000 | 1035.3699 |
1465516800000 | 1007.74 |
1465776000000 | 987.22 |
1465862400000 | 962.04 |
1465948800000 | 975.77 |
1466035200000 | 971.9 |
1466121600000 | 987.24 |
1466380800000 | 1030.3 |
1466467200000 | 1035.97 |
1466553600000 | 1040.38 |
1466640000000 | 1055 |
1466726400000 | 960.41 |
1466985600000 | 912.38 |
1467072000000 | 941.42 |
1467158400000 | 980.03 |
1467244800000 | 981.61 |
1467331200000 | 992.89 |
1467590400000 | 975.26 |
1467676800000 | 960.49 |
1467763200000 | 942.96 |
1467849600000 | 957.49 |
1467936000000 | 974.39 |
1468195200000 | 991.61 |
1468281600000 | 1008.31 |
1468368000000 | 1007.83 |
1468454400000 | 1006.39 |
1468540800000 | 1004.2 |
1468800000000 | 1010.03 |
1468886400000 | 1004.99 |
1468972800000 | 1019.35 |
1469059200000 | 1018.06 |
1469145600000 | 1013.8 |
1469404800000 | 1021.87 |
1469491200000 | 1015.91 |
1469577600000 | 1029.34 |
1469664000000 | 1025.71 |
1469750400000 | 1021.1 |
1470009600000 | 1014.19 |
1470096000000 | 1010.91 |
1470182400000 | 1008.29 |
1470268800000 | 1011.99 |
1470355200000 | 1022.96 |
1470614400000 | 1019.52 |
1470700800000 | 1024.44 |
1470787200000 | 1024.6099 |
1470873600000 | 1024.3599 |
1470960000000 | 1023.39 |
1471219200000 | 1019.66 |
1471305600000 | 1009.34 |
1471392000000 | 1004.88 |
1471478400000 | 1015.69 |
1471564800000 | 1007.63 |
1471824000000 | 1010.35 |
1471910400000 | 1018.62 |
1471996800000 | 1031 |
1472083200000 | 1025.41 |
1472169600000 | 1023.71 |
1472428800000 | 1023.14 |
1472515200000 | 1024.51 |
1472601600000 | 1017.57 |
1472688000000 | 1028.23 |
1472774400000 | 1046.98 |
1473033600000 | 1049.6099 |
1473120000000 | 1051.1 |
1473206400000 | 1049.34 |
1473292800000 | 1038.01 |
1473379200000 | 1026.6 |
1473638400000 | 1015.12 |
1473724800000 | 1007.05 |
1473811200000 | 1005.45 |
1473897600000 | 1013.92 |
1473984000000 | 1009.57 |
1474243200000 | 1022.19 |
1474329600000 | 1020.46 |
1474416000000 | 1019.49 |
1474502400000 | 1027.96 |
1474588800000 | 1013.65 |
1474848000000 | 992.9 |
1474934400000 | 1000.44 |
1475020800000 | 1016.99 |
1475107200000 | 1017.77 |
1475193600000 | 1016.76 |
1475452800000 | 1015.61 |
1475539200000 | 1025.92 |
1475625600000 | 1009.17 |
1475712000000 | 1004.83 |
1475798400000 | 986.55 |
1476057600000 | 989.62 |
1476144000000 | 982.38 |
1476230400000 | 975.4 |
1476316800000 | 967.78 |
1476403200000 | 977.56 |
1476662400000 | 964.57 |
1476748800000 | 980.22 |
1476835200000 | 986.45 |
1476921600000 | 970.92 |
1477008000000 | 971.95 |
1477267200000 | 965.18 |
1477353600000 | 956.96 |
1477440000000 | 951.2 |
1477526400000 | 958.71 |
1477612800000 | 962.32 |
1477872000000 | 967.87 |
1477958400000 | 960.64 |
1478044800000 | 950.46 |
1478131200000 | 950.49 |
1478217600000 | 941.7 |
1478476800000 | 945.95 |
1478563200000 | 945.7 |
1478649600000 | 944.96 |
1478736000000 | 944.62 |
1478822400000 | 943.36 |
1479081600000 | 941.01 |
1479168000000 | 937.18 |
1479254400000 | 952.19 |
1479340800000 | 958.51 |
1479427200000 | 955.96 |
1479686400000 | 957.32 |
1479772800000 | 963.24 |
1479859200000 | 963 |
1479945600000 | 965.54 |
1480032000000 | 966.96 |
1480291200000 | 958.71 |
1480377600000 | 969.64 |
1480464000000 | 967.71 |
1480550400000 | 963.23 |
1480636800000 | 957.3 |
1480896000000 | 957.03 |
1480982400000 | 966.54 |
1481068800000 | 955.63 |
1481155200000 | 977.44 |
1481241600000 | 1027.1 |
1481500800000 | 1014.12 |
1481587200000 | 1030.73 |
1481673600000 | 1031.56 |
1481760000000 | 1038.89 |
1481846400000 | 1037.1 |
1482105600000 | 1040.79 |
1482192000000 | 1050.25 |
1482278400000 | 1049.33 |
1482364800000 | 1041.81 |
1482451200000 | 1039.79 |
1482796800000 | 1043.43 |
1482883200000 | 1046.93 |
1482969600000 | 1044.56 |
1483056000000 | 1049 |
1483315200000 | 1053.4 |
1483401600000 | 1058.76 |
1483488000000 | 1049.41 |
1483574400000 | 1054.83 |
1483660800000 | 1054.75 |
1483920000000 | 1051.68 |
1484006400000 | 1048.84 |
1484092800000 | 1051.93 |
1484179200000 | 1041.24 |
1484265600000 | 1052.46 |
1484524800000 | 1044.48 |
1484611200000 | 1045 |
1484697600000 | 1025 |
1484784000000 | 1028.6199 |
1484870400000 | 1025.9 |
1485129600000 | 1027.95 |
1485216000000 | 1033.26 |
1485302400000 | 1035.54 |
1485388800000 | 1034.82 |
1485475200000 | 1034.13 |
1485734400000 | 1034.01 |
1485820800000 | 1022.82 |
1485907200000 | 1029.3 |
1485993600000 | 1025.68 |
1486080000000 | 1028.42 |
1486339200000 | 1021.93 |
1486425600000 | 1030.41 |
1486512000000 | 1039.49 |
1486598400000 | 1047.7 |
1486684800000 | 1048.59 |
1486944000000 | 1056.75 |
1487030400000 | 1053.64 |
1487116800000 | 1051.44 |
1487203200000 | 1048.25 |
1487289600000 | 1049.81 |
1487548800000 | 1048.59 |
1487635200000 | 1051.54 |
1487721600000 | 1053.01 |
1487808000000 | 1057.6099 |
1487894400000 | 1047.42 |
1488153600000 | 1048.76 |
1488240000000 | 1049.9 |
1488326400000 | 1061.55 |
1488412800000 | 1058.43 |
1488499200000 | 1035.23 |
1488758400000 | 1029.79 |
1488844800000 | 1028.92 |
1488931200000 | 1030.34 |
1489017600000 | 1037.01 |
1489104000000 | 1026.96 |
1489363200000 | 1030.41 |
1489449600000 | 1025.56 |
1489536000000 | 1025.73 |
1489622400000 | 1028.16 |
1489708800000 | 1030.64 |
1489968000000 | 1028.42 |
1490054400000 | 1026.95 |
1490140800000 | 1021.32 |
1490227200000 | 1033.42 |
1490313600000 | 1035.74 |
1490572800000 | 1034.79 |
1490659200000 | 1039.14 |
1490745600000 | 1042.93 |
1490832000000 | 1055.5 |
1490918400000 | 1070.97 |
1491177600000 | 1063.29 |
1491264000000 | 1067.56 |
1491350400000 | 1067.79 |
1491436800000 | 1062.66 |
1491523200000 | 1062.89 |
1491782400000 | 1067.38 |
1491868800000 | 1068.3599 |
1491955200000 | 1077.33 |
1492041600000 | 1075.72 |
1492473600000 | 1070.41 |
1492560000000 | 1067.91 |
1492646400000 | 1074.69 |
1492732800000 | 1072.67 |
1492992000000 | 1080.89 |
1493078400000 | 1077.45 |
1493164800000 | 1086.63 |
1493251200000 | 1085.18 |
1493337600000 | 1076.8599 |
1493596800000 | 1074.42 |
1493683200000 | 1087.98 |
1493769600000 | 1082.96 |
1493856000000 | 1088.8699 |
1493942400000 | 1093.16 |
1494201600000 | 1095.25 |
1494288000000 | 1107.51 |
1494374400000 | 1103.05 |
1494460800000 | 1088.03 |
1494547200000 | 1097.89 |
1494806400000 | 1091.69 |
1494892800000 | 1088.63 |
1494979200000 | 1079.03 |
1495065600000 | 1077.34 |
1495152000000 | 1083.65 |
1495411200000 | 1082.67 |
1495497600000 | 1079.23 |
1495584000000 | 1085.01 |
1495670400000 | 1083.03 |
1495756800000 | 1087.41 |
1496016000000 | 1090.5 |
1496102400000 | 1092.1199 |
1496188800000 | 1088.32 |
1496275200000 | 1096.94 |
1496361600000 | 1094.8699 |
1496620800000 | 1094.1 |
1496707200000 | 1084.03 |
1496793600000 | 1085.8599 |
1496880000000 | 1080.94 |
1496966400000 | 1078.22 |
1497225600000 | 1066.23 |
1497312000000 | 1075.04 |
1497398400000 | 1077.47 |
1497484800000 | 1076.67 |
1497571200000 | 1083.21 |
1497830400000 | 1082.93 |
1497916800000 | 1078.89 |
1498003200000 | 1078.05 |
1498089600000 | 1073.63 |
1498176000000 | 1078.04 |
1498435200000 | 1078.6 |
1498521600000 | 1065.27 |
1498608000000 | 1067.76 |
1498694400000 | 1054.83 |
1498780800000 | 1052.76 |
1499040000000 | 1051.02 |
1499126400000 | 1050.89 |
1499212800000 | 1055.02 |
1499299200000 | 1043.18 |
1499385600000 | 1027.85 |
1499644800000 | 1028.67 |
1499731200000 | 1018.84 |
1499817600000 | 1025.8599 |
1499904000000 | 1024.9 |
1499990400000 | 1030.6199 |
1500249600000 | 1028.85 |
1500336000000 | 1016.1 |
1500422400000 | 1029.35 |
1500508800000 | 1029 |
1500595200000 | 1021.88 |
1500854400000 | 1022.42 |
1500940800000 | 1019.51 |
1501027200000 | 1024.82 |
1501113600000 | 1029.8 |
1501200000000 | 1022.04 |
1501459200000 | 1020.37 |
1501545600000 | 1027.75 |
1501632000000 | 1020.73 |
1501718400000 | 1022.38 |
1501804800000 | 1027.26 |
1502064000000 | 1020.8 |
1502150400000 | 1020.68 |
1502236800000 | 1012.16 |
1502323200000 | 1010.26 |
1502409600000 | 999.74 |
1502668800000 | 1007.32 |
1502755200000 | 1006.7 |
1502841600000 | 1012.35 |
1502928000000 | 1010.61 |
1503014400000 | 994.32 |
1503273600000 | 991.39 |
1503360000000 | 999.38 |
1503446400000 | 966.1 |
1503532800000 | 968.82 |
1503619200000 | 967.13 |
1503878400000 | 961.67 |
1503964800000 | 942.63 |
1504051200000 | 951.39 |
1504137600000 | 959.5 |
1504224000000 | 967.45 |
1504483200000 | 962.41 |
1504569600000 | 964.92 |
1504656000000 | 963.1 |
1504742400000 | 961.78 |
1504828800000 | 961.99 |
1505088000000 | 969.75 |
1505174400000 | 974.08 |
1505260800000 | 976.57 |
1505347200000 | 982.41 |
1505433600000 | 981.34 |
1505692800000 | 976.73 |
1505779200000 | 975.26 |
1505865600000 | 983.1 |
1505952000000 | 985.49 |
1506038400000 | 986.37 |
1506297600000 | 996.01 |
1506384000000 | 993.4 |
1506470400000 | 991.02 |
1506556800000 | 992.95 |
1506643200000 | 1002.63 |
1506902400000 | 1006.59 |
1506988800000 | 1000.35 |
1507075200000 | 1007.54 |
1507161600000 | 1004.71 |
1507248000000 | 1004.76 |
1507507200000 | 1006.91 |
1507593600000 | 1005.23 |
1507680000000 | 996.45 |
1507766400000 | 1000.97 |
1507852800000 | 1006.24 |
1508112000000 | 1005.63 |
1508198400000 | 1009.75 |
1508284800000 | 1018.78 |
1508371200000 | 1004.94 |
1508457600000 | 1006.44 |
1508716800000 | 1002.54 |
1508803200000 | 994.08 |
1508889600000 | 994.76 |
1508976000000 | 1006.32 |
1509062400000 | 998.23 |
1509321600000 | 1006.27 |
1509408000000 | 1015.7 |
1509494400000 | 1011.26 |
1509580800000 | 997.5 |
1509667200000 | 1008.33 |
1509926400000 | 1007.75 |
1510012800000 | 1001.96 |
1510099200000 | 1002.98 |
1510185600000 | 991.13 |
1510272000000 | 991.61 |
1510531200000 | 980.16 |
1510617600000 | 978.93 |
1510704000000 | 967.78 |
1510790400000 | 980.82 |
1510876800000 | 988.99 |
1511136000000 | 1000.42 |
1511222400000 | 1004.63 |
1511308800000 | 1001.92 |
1511395200000 | 1003.78 |
1511481600000 | 998.4 |
1511740800000 | 995.94 |
1511827200000 | 1005.9 |
1511913600000 | 1015.91 |
1512000000000 | 1009.53 |
1512086400000 | 1005.98 |
1512345600000 | 1014.84 |
1512432000000 | 1015.53 |
1512518400000 | 1021.77 |
1512604800000 | 1025.92 |
1512691200000 | 1031.08 |
1512950400000 | 1037.51 |
1513036800000 | 1040.56 |
1513123200000 | 1042.4 |
1513209600000 | 1037.97 |
1513296000000 | 1038.98 |
1513555200000 | 1040.17 |
1513641600000 | 1033.38 |
1513728000000 | 1030.6199 |
1513814400000 | 1030.54 |
1513900800000 | 1034.13 |
1514332800000 | 1029.3 |
1514419200000 | 1028.55 |
1514505600000 | 1028.42 |
1514851200000 | 1027.08 |
1514937600000 | 1022.83 |
1515024000000 | 1024.91 |
1515110400000 | 1035.99 |
1515369600000 | 1039.35 |
1515456000000 | 1048.01 |
1515542400000 | 1034.92 |
1515628800000 | 1025.88 |
1515715200000 | 1031.21 |
1515974400000 | 1038.65 |
1516060800000 | 1040.1099 |
1516147200000 | 1032.2 |
1516233600000 | 1030.98 |
1516320000000 | 1037.56 |
1516579200000 | 1034.98 |
1516665600000 | 1033.3599 |
1516752000000 | 1030.55 |
1516838400000 | 1021.88 |
1516924800000 | 1021.37 |
1517184000000 | 1019.78 |
1517270400000 | 1018.79 |
1517356800000 | 1026.1199 |
1517443200000 | 1026.43 |
1517529600000 | 1012.13 |
1517788800000 | 992.22 |
1517875200000 | 972.27 |
1517961600000 | 996.29 |
1518048000000 | 997.19 |
1518134400000 | 978.15 |
1518393600000 | 982.99 |
1518480000000 | 981.7 |
1518566400000 | 1002.96 |
1518652800000 | 1014.29 |
1518739200000 | 1027.29 |
1518998400000 | 1018.03 |
1519084800000 | 1023.86 |
1519171200000 | 1024.09 |
1519257600000 | 1017.38 |
1519344000000 | 1022.73 |
1519603200000 | 1025.96 |
1519689600000 | 1045.72 |
1519776000000 | 1044.06 |
1519862400000 | 1020.41 |
1519948800000 | 1005.63 |
1520208000000 | 1009.75 |
1520294400000 | 1005.56 |
1520380800000 | 1001.47 |
1520467200000 | 1010.2 |
1520553600000 | 1011.86 |
1520812800000 | 1016.24 |
1520899200000 | 1002.07 |
1520985600000 | 1001.09 |
1521072000000 | 1003.18 |
1521158400000 | 1006.57 |
1521417600000 | 1005.83 |
1521504000000 | 1001.7 |
1521590400000 | 998.24 |
1521676800000 | 992.14 |
1521763200000 | 988.98 |
1522022400000 | 985.2 |
1522108800000 | 993.4 |
1522195200000 | 997.74 |
1522281600000 | 995.25 |
1522713600000 | 991.99 |
1522800000000 | 988.6 |
1522886400000 | 1010.07 |
1522972800000 | 1019.1 |
1523232000000 | 1024.39 |
1523318400000 | 1033.19 |
1523404800000 | 1026.33 |
1523491200000 | 1025.6 |
1523577600000 | 1025.53 |
1523836800000 | 1016.16 |
1523923200000 | 1018.87 |
1524009600000 | 1019.04 |
1524096000000 | 1037.8699 |
1524182400000 | 1033.65 |
1524441600000 | 1028.41 |
1524528000000 | 1028.3699 |
1524614400000 | 1034.91 |
1524700800000 | 1048.34 |
1524787200000 | 1052.07 |
1525046400000 | 1069.82 |
1525132800000 | 1070.89 |
1525219200000 | 1081.46 |
1525305600000 | 1076.69 |
1525392000000 | 1087.03 |
1525651200000 | 1091.72 |
1525737600000 | 1093.04 |
1525824000000 | 1090.79 |
1525910400000 | 1096.6199 |
1525996800000 | 1104.97 |
1526256000000 | 1102.9 |
1526342400000 | 1096.89 |
1526428800000 | 1101.31 |
1526515200000 | 1110.3599 |
1526601600000 | 1109.58 |
1526860800000 | 1121.1 |
1526947200000 | 1117.8 |
1527033600000 | 1108.53 |
1527120000000 | 1096.88 |
1527206400000 | 1104.38 |
1527465600000 | 1104.54 |
1527552000000 | 1089.49 |
1527638400000 | 1084.29 |
1527724800000 | 1087.76 |
1527811200000 | 1092.83 |
1528070400000 | 1101.52 |
1528156800000 | 1098.42 |
1528243200000 | 1099.57 |
1528329600000 | 1095.48 |
1528416000000 | 1099.79 |
1528675200000 | 1107.16 |
1528761600000 | 1104.69 |
1528848000000 | 1101.84 |
1528934400000 | 1112.58 |
1529020800000 | 1104.33 |
1529280000000 | 1099.51 |
1529366400000 | 1090.15 |
1529452800000 | 1101.93 |
1529539200000 | 1104.4 |
1529625600000 | 1116.29 |
1529884800000 | 1101.82 |
1529971200000 | 1096.28 |
1530057600000 | 1105.51 |
1530144000000 | 1101.01 |
1530230400000 | 1102.08 |
1530489600000 | 1091.34 |
1530576000000 | 1096.54 |
1530662400000 | 1099.6 |
1530748800000 | 1097.63 |
1530835200000 | 1105.1199 |
1531094400000 | 1111.67 |
1531180800000 | 1123.81 |
1531267200000 | 1115.22 |
1531353600000 | 1140.5 |
1531440000000 | 1143.28 |
1531699200000 | 1132.9 |
1531785600000 | 1128.26 |
1531872000000 | 1128.46 |
1531958400000 | 1114.05 |
1532044800000 | 1112.01 |
1532304000000 | 1112.72 |
1532390400000 | 1113.47 |
1532476800000 | 1104.74 |
1532563200000 | 1108.16 |
1532649600000 | 1116.06 |
1532908800000 | 1109.4 |
1532995200000 | 1111.72 |
1533081600000 | 1104.79 |
1533168000000 | 1103.71 |
1533254400000 | 1113.34 |
1533513600000 | 1114.43 |
1533600000000 | 1119.02 |
1533686400000 | 1121.54 |
1533772800000 | 1125.88 |
1533859200000 | 1126.93 |
1534118400000 | 1126.89 |
1534204800000 | 1124.47 |
1534291200000 | 1120.13 |
1534377600000 | 1126.24 |
1534464000000 | 1127.41 |
1534723200000 | 1135.9 |
1534809600000 | 1133.3 |
1534896000000 | 1137.29 |
1534982400000 | 1135.68 |
1535068800000 | 1132.43 |
1535328000000 | 1132.6199 |
1535414400000 | 1134.06 |
1535500800000 | 1139.85 |
1535587200000 | 1136.81 |
1535673600000 | 1132.2 |
1535932800000 | 1130.19 |
1536019200000 | 1116.64 |
1536105600000 | 1098.04 |
1536192000000 | 1093.16 |
1536278400000 | 1099.35 |
1536537600000 | 1108 |
1536624000000 | 1102.39 |
1536710400000 | 1099.48 |
1536796800000 | 1087.39 |
1536883200000 | 1084.71 |
1537142400000 | 1086.07 |
1537228800000 | 1080 |
1537315200000 | 1075.6099 |
1537401600000 | 1080.7 |
1537488000000 | 1078.35 |
1537747200000 | 1096.98 |
1537833600000 | 1102.42 |
1537920000000 | 1109.85 |
1538006400000 | 1116.89 |
1538092800000 | 1113.72 |
1538352000000 | 1120.48 |
1538438400000 | 1108 |
1538524800000 | 1121.41 |
1538611200000 | 1108.72 |
1538697600000 | 1108.8 |
1538956800000 | 1097.09 |
1539043200000 | 1096.16 |
1539129600000 | 1082.22 |
1539216000000 | 1074.6099 |
1539302400000 | 1074.75 |
1539561600000 | 1073.24 |
1539648000000 | 1095.9 |
1539734400000 | 1084.2 |
1539820800000 | 1089.29 |
1539907200000 | 1086.01 |
1540166400000 | 1084.75 |
1540252800000 | 1077.1099 |
1540339200000 | 1087.75 |
1540425600000 | 1060.75 |
1540512000000 | 1042.21 |
1540771200000 | 1044.98 |
1540857600000 | 1045.8699 |
1540944000000 | 1056.09 |
1541030400000 | 1061.42 |
1541116800000 | 1076.17 |
1541376000000 | 1070.44 |
1541462400000 | 1067 |
1541548800000 | 1074.03 |
1541635200000 | 1070.21 |
1541721600000 | 1072.01 |
1541980800000 | 1071.77 |
1542067200000 | 1077.89 |
1542153600000 | 1086.46 |
1542240000000 | 1070.04 |
1542326400000 | 1071.55 |
1542585600000 | 1063.71 |
1542672000000 | 1046.01 |
1542758400000 | 1063.47 |
1542844800000 | 1057.28 |
1542931200000 | 1068.83 |
1543190400000 | 1084.3599 |
1543276800000 | 1081.7 |
1543363200000 | 1085.74 |
1543449600000 | 1079.04 |
1543536000000 | 1071.4 |
1543795200000 | 1083.29 |
1543881600000 | 1061.42 |
1543968000000 | 1045.34 |
1544054400000 | 1019.65 |
1544140800000 | 1023.83 |
1544400000000 | 997.25 |
1544486400000 | 1015.5 |
1544572800000 | 1036.47 |
1544659200000 | 1031.97 |
1544745600000 | 1033.84 |
1545004800000 | 1028.89 |
1545091200000 | 1016.27 |
1545177600000 | 1022.61 |
1545264000000 | 1009.86 |
1545350400000 | 1004.93 |
1545609600000 | 1004.97 |
1545868800000 | 988.96 |
1545955200000 | 1009.97 |
1546214400000 | 1016.74 |
1546387200000 | 1011.05 |
1546473600000 | 1002.73 |
1546560000000 | 1022.84 |
1546819200000 | 1032.84 |
1546905600000 | 1047.8599 |
1546992000000 | 1052.2 |
1547078400000 | 1052.21 |
1547164800000 | 1060.88 |
1547424000000 | 1054.8 |
1547510400000 | 1049.43 |
1547596800000 | 1052.99 |
1547683200000 | 1048.48 |
1547769600000 | 1066.81 |
1548028800000 | 1067.6 |
1548115200000 | 1072.03 |
1548201600000 | 1070.79 |
1548288000000 | 1070.09 |
1548374400000 | 1073.96 |
1548633600000 | 1066.73 |
1548720000000 | 1081.17 |
1548806400000 | 1082.48 |
1548892800000 | 1076.47 |
1548979200000 | 1083.94 |
1549238400000 | 1086.77 |
1549324800000 | 1096.47 |
1549411200000 | 1089.39 |
1549497600000 | 1060.71 |
1549584000000 | 1063.19 |
1549843200000 | 1078.1099 |
1549929600000 | 1074.25 |
1550016000000 | 1079.3599 |
1550102400000 | 1079.76 |
1550188800000 | 1085.8 |
1550448000000 | 1086.18 |
1550534400000 | 1084.3699 |
1550620800000 | 1093.7 |
1550707200000 | 1105.68 |
1550793600000 | 1109.39 |
1551052800000 | 1105.07 |
1551139200000 | 1105.49 |
1551225600000 | 1098.04 |
1551312000000 | 1110.35 |
1551398400000 | 1100.94 |
1551657600000 | 1113.6 |
1551744000000 | 1107.26 |
1551830400000 | 1110.64 |
1551916800000 | 1108.6199 |
1552003200000 | 1094.09 |
1552262400000 | 1098.91 |
1552348800000 | 1097.48 |
1552435200000 | 1105.97 |
1552521600000 | 1121.79 |
1552608000000 | 1119.18 |
1552867200000 | 1116.47 |
1552953600000 | 1126.47 |
1553040000000 | 1106.44 |
1553126400000 | 1098.15 |
1553212800000 | 1099.21 |
1553472000000 | 1080.77 |
1553558400000 | 1091.06 |
1553644800000 | 1090.97 |
1553731200000 | 1088.28 |
1553817600000 | 1091.55 |
1554076800000 | 1102.42 |
1554163200000 | 1109.27 |
1554249600000 | 1125.1 |
1554336000000 | 1122.93 |
1554422400000 | 1125.5 |
1554681600000 | 1116.22 |
1554768000000 | 1116.52 |
1554854400000 | 1123.88 |
1554940800000 | 1129.16 |
1555027200000 | 1126.05 |
1555286400000 | 1133.1 |
1555372800000 | 1142.66 |
1555459200000 | 1153.1 |
1555545600000 | 1163.89 |
1555977600000 | 1171.41 |
1556064000000 | 1164.92 |
1556150400000 | 1160.57 |
1556236800000 | 1181.55 |
1556496000000 | 1178.41 |
1556582400000 | 1175.21 |
1556668800000 | 1175.24 |
1556755200000 | 1173.4 |
1556841600000 | 1182.03 |
1557100800000 | 1177.26 |
1557187200000 | 1165.4 |
1557273600000 | 1170.78 |
1557360000000 | 1152.91 |
1557446400000 | 1155.74 |
1557705600000 | 1138.26 |
1557792000000 | 1147.02 |
1557878400000 | 1153.3 |
1557964800000 | 1161.72 |
1558051200000 | 1154.49 |
1558310400000 | 1148.51 |
1558396800000 | 1149.92 |
1558483200000 | 1156.93 |
1558569600000 | 1139.22 |
1558656000000 | 1141.82 |
1558915200000 | 1141.83 |
1559001600000 | 1148.25 |
1559088000000 | 1131.96 |
1559174400000 | 1151.5 |
1559260800000 | 1144.07 |
1559520000000 | 1142.3699 |
1559606400000 | 1139.94 |
1559692800000 | 1149.46 |
1559779200000 | 1150.27 |
1559865600000 | 1163.72 |
1560124800000 | 1166.91 |
1560211200000 | 1171.76 |
1560297600000 | 1176.8699 |
1560384000000 | 1173.94 |
1560470400000 | 1167.16 |
1560729600000 | 1173.49 |
1560816000000 | 1184.82 |
1560902400000 | 1182.19 |
1560988800000 | 1180.96 |
1561075200000 | 1168.44 |
1561334400000 | 1169.8599 |
1561420800000 | 1166.22 |
1561507200000 | 1158.67 |
1561593600000 | 1152.39 |
1561680000000 | 1163.31 |
1561939200000 | 1176.1 |
1562025600000 | 1170.35 |
1562112000000 | 1181.09 |
1562198400000 | 1179.53 |
1562284800000 | 1177.53 |
1562544000000 | 1177.08 |
1562630400000 | 1175.59 |
1562716800000 | 1168.32 |
1562803200000 | 1166.63 |
1562889600000 | 1168.83 |
1563148800000 | 1170.56 |
1563235200000 | 1169.41 |
1563321600000 | 1162.98 |
1563408000000 | 1157.3599 |
1563494400000 | 1151.1099 |
1563753600000 | 1152.19 |
1563840000000 | 1149.14 |
1563926400000 | 1166.94 |
1564012800000 | 1155.58 |
1564099200000 | 1182.63 |
1564358400000 | 1180.22 |
1564444800000 | 1160.56 |
1564531200000 | 1162.45 |
1564617600000 | 1162.16 |
1564704000000 | 1127.14 |
1564963200000 | 1103.27 |
1565049600000 | 1104.44 |
1565136000000 | 1114.98 |
1565222400000 | 1127.14 |
1565308800000 | 1130.88 |
1565568000000 | 1128.7 |
1565654400000 | 1129.35 |
1565740800000 | 1116.54 |
1565827200000 | 1116.8699 |
1565913600000 | 1133.8 |
1566172800000 | 1144.75 |
1566259200000 | 1135.28 |
1566345600000 | 1152.14 |
1566432000000 | 1154.84 |
1566518400000 | 1151.57 |
1566777600000 | 1148.33 |
1566864000000 | 1157.94 |
1566950400000 | 1156.06 |
1567036800000 | 1170.53 |
1567123200000 | 1172.39 |
1567382400000 | 1173.99 |
1567468800000 | 1167.07 |
1567555200000 | 1171.72 |
1567641600000 | 1174.64 |
1567728000000 | 1182.26 |
1567987200000 | 1178.8699 |
1568073600000 | 1173.6099 |
1568160000000 | 1183.67 |
1568246400000 | 1184.06 |
1568332800000 | 1193.19 |
1568592000000 | 1186.03 |
1568678400000 | 1190.45 |
1568764800000 | 1191.27 |
1568851200000 | 1197.96 |
1568937600000 | 1194.34 |
1569196800000 | 1188.05 |
1569283200000 | 1193.34 |
1569369600000 | 1183.53 |
1569456000000 | 1188.76 |
1569542400000 | 1196.25 |
1569801600000 | 1202.09 |
1569888000000 | 1189.38 |
1569974400000 | 1158.75 |
1570060800000 | 1154.32 |
1570147200000 | 1163.84 |
1570406400000 | 1163.95 |
1570492800000 | 1153.04 |
1570579200000 | 1152.6099 |
1570665600000 | 1154.8599 |
1570752000000 | 1167.9 |
1571011200000 | 1160.24 |
1571097600000 | 1175.53 |
1571184000000 | 1166.15 |
1571270400000 | 1161.27 |
1571356800000 | 1158.78 |
1571616000000 | 1161.94 |
1571702400000 | 1165.16 |
1571788800000 | 1168.79 |
1571875200000 | 1179 |
1571961600000 | 1187.66 |
1572220800000 | 1193.59 |
1572307200000 | 1195.53 |
1572393600000 | 1197.78 |
1572480000000 | 1191.41 |
1572566400000 | 1186.9 |
1572825600000 | 1186.72 |
1572912000000 | 1192.04 |
1572998400000 | 1192.23 |
1573084800000 | 1198.08 |
1573171200000 | 1192.34 |
1573430400000 | 1197.88 |
1573516800000 | 1200.97 |
1573603200000 | 1184.25 |
1573689600000 | 1183.05 |
1573776000000 | 1184.82 |
1574035200000 | 1185.67 |
1574121600000 | 1175.74 |
1574208000000 | 1169.1199 |
1574294400000 | 1164.1199 |
1574380800000 | 1174.52 |
1574640000000 | 1187.94 |
1574726400000 | 1184.55 |
1574812800000 | 1194.73 |
1574899200000 | 1191.73 |
1574985600000 | 1190.69 |
1575244800000 | 1171.04 |
1575331200000 | 1159.01 |
1575417600000 | 1166.66 |
1575504000000 | 1169.75 |
1575590400000 | 1184.1 |
1575849600000 | 1183.71 |
1575936000000 | 1179.67 |
1576022400000 | 1178.2 |
1576108800000 | 1177.27 |
1576195200000 | 1204.96 |
1576454400000 | 1225.29 |
1576540800000 | 1210.02 |
1576627200000 | 1212.35 |
1576713600000 | 1211.75 |
1576800000000 | 1226.01 |
1577059200000 | 1227.26 |
1577145600000 | 1235.01 |
1577404800000 | 1238.1199 |
1577664000000 | 1226.71 |
1577750400000 | 1227.17 |
1577923200000 | 1234.6099 |
1578009600000 | 1228.66 |
1578268800000 | 1222.43 |
1578355200000 | 1226.08 |
1578441600000 | 1223.66 |
1578528000000 | 1228.45 |
1578614400000 | 1226.8599 |
1578873600000 | 1226.58 |
1578960000000 | 1228.14 |
1579046400000 | 1229.75 |
1579132800000 | 1226.25 |
1579219200000 | 1232.43 |
1579478400000 | 1230.91 |
1579564800000 | 1230.68 |
1579651200000 | 1233.92 |
1579737600000 | 1229.3599 |
1579824000000 | 1239.63 |
1580083200000 | 1218.02 |
1580169600000 | 1223.93 |
1580256000000 | 1217.17 |
1580342400000 | 1206.39 |
1580428800000 | 1200.05 |
1580688000000 | 1200.15 |
1580774400000 | 1221.2 |
1580860800000 | 1230.3 |
1580947200000 | 1238.71 |
1581033600000 | 1232.23 |
1581292800000 | 1229.5 |
1581379200000 | 1226.8 |
1581465600000 | 1229.02 |
1581552000000 | 1231.71 |
1581638400000 | 1234.19 |
1581897600000 | 1235.56 |
1581984000000 | 1231.92 |
1582070400000 | 1236.03 |
1582156800000 | 1229.64 |
1582243200000 | 1224.42 |
1582502400000 | 1189.05 |
1582588800000 | 1178.52 |
1582675200000 | 1175.5 |
1582761600000 | 1117.7 |
1582848000000 | 1081.22 |
1583107200000 | 1059.44 |
1583193600000 | 1073.45 |
1583280000000 | 1087.34 |
1583366400000 | 1065.1099 |
1583452800000 | 1034.85 |
1583712000000 | 968.47 |
1583798400000 | 957.37 |
1583884800000 | 942.66 |
1583971200000 | 837.24 |
1584057600000 | 843.66 |
1584316800000 | 797.17 |
1584403200000 | 787.83 |
1584489600000 | 774.01 |
1584576000000 | 802.78 |
1584662400000 | 786.95 |
1584921600000 | 751.52 |
1585008000000 | 807.86 |
1585094400000 | 835.29 |
1585180800000 | 875.85 |
1585267200000 | 845.23 |
1585526400000 | 858.27 |
1585612800000 | 891.83 |
1585699200000 | 854.82 |
1585785600000 | 850.01 |
1585872000000 | 841.7 |
1586131200000 | 876.05 |
1586217600000 | 899.66 |
1586304000000 | 914.47 |
1586390400000 | 934.88 |
1586822400000 | 932.77 |
1586908800000 | 899.13 |
1586995200000 | 895.69 |
1587081600000 | 925.68 |
1587340800000 | 939.04 |
1587427200000 | 897.5 |
1587513600000 | 908.94 |
1587600000000 | 911.77 |
1587686400000 | 899.44 |
1587945600000 | 919.72 |
1588032000000 | 942.1 |
1588118400000 | 968.6 |
1588204800000 | 936.4 |
1588291200000 | 927.77 |
1588550400000 | 910.85 |
1588636800000 | 927.21 |
1588723200000 | 916.14 |
1588809600000 | 933.42 |
1588896000000 | 942.66 |
1589155200000 | 937.17 |
1589241600000 | 930.22 |
1589328000000 | 900.54 |
1589414400000 | 887.72 |
1589500800000 | 893.75 |
1589760000000 | 922.6 |
1589846400000 | 916.67 |
1589932800000 | 921.7 |
1590019200000 | 915.53 |
1590105600000 | 928.67 |
1590364800000 | 935.82 |
1590451200000 | 947.82 |
1590537600000 | 956.99 |
1590624000000 | 974.71 |
1590710400000 | 960.09 |
1590969600000 | 982.69 |
1591056000000 | 997.31 |
1591142400000 | 1016.26 |
1591228800000 | 1011.3 |
1591315200000 | 1027.24 |
1591574400000 | 1029.92 |
1591660800000 | 1010.41 |
1591747200000 | 1012.66 |
1591833600000 | 962.06 |
1591920000000 | 972.96 |
1592179200000 | 971.57 |
1592265600000 | 996.05 |
1592352000000 | 1004.34 |
1592438400000 | 992.46 |
1592524800000 | 1001.98 |
1592784000000 | 995.93 |
1592870400000 | 999.86 |
1592956800000 | 969.99 |
1593043200000 | 970.56 |
1593129600000 | 971.14 |
1593388800000 | 975.85 |
1593475200000 | 978.37 |
1593561600000 | 977.84 |
1593648000000 | 990.8 |
1593734400000 | 979.62 |
1593993600000 | 992.78 |
1594080000000 | 985.31 |
1594166400000 | 971.89 |
1594252800000 | 956.81 |
1594339200000 | 963.34 |
1594598400000 | 965.58 |
1594684800000 | 951.2 |
1594771200000 | 972.51 |
1594857600000 | 970.06 |
1594944000000 | 966.13 |
1595203200000 | 967.29 |
1595289600000 | 974.87 |
1595376000000 | 957.29 |
1595462400000 | 950.5 |
1595548800000 | 933.29 |
1595808000000 | 922.58 |
1595894400000 | 928.71 |
1595980800000 | 927.48 |
1596067200000 | 915.16 |
1596153600000 | 909.41 |
1596412800000 | 941.48 |
1596499200000 | 938.46 |
1596585600000 | 951.82 |
1596672000000 | 954.81 |
1596758400000 | 961.84 |
1597017600000 | 966.57 |
1597104000000 | 991.19 |
1597190400000 | 999.04 |
1597276800000 | 992.78 |
1597363200000 | 976.94 |
1597622400000 | 975.85 |
1597708800000 | 966.97 |
1597795200000 | 974.87 |
1597881600000 | 969.09 |
1597968000000 | 972.32 |
1598227200000 | 984.9 |
1598313600000 | 977.18 |
1598400000000 | 984.69 |
1598486400000 | 991.35 |
1598572800000 | 983.99 |
1598832000000 | 979.95 |
1598918400000 | 967.77 |
1599004800000 | 984.22 |
1599091200000 | 977.59 |
1599177600000 | 968.34 |
1599436800000 | 985.19 |
1599523200000 | 979.26 |
1599609600000 | 988.09 |
1599696000000 | 979.97 |
1599782400000 | 978.2 |
1600041600000 | 981.8 |
1600128000000 | 986.63 |
1600214400000 | 998.65 |
1600300800000 | 987.24 |
1600387200000 | 972.28 |
1600646400000 | 935.53 |
1600732800000 | 937.58 |
1600819200000 | 949.98 |
1600905600000 | 947.56 |
1600992000000 | 957.37 |
1601251200000 | 976.86 |
1601337600000 | 968.42 |
1601424000000 | 973.65 |
1601510400000 | 973.43 |
1601596800000 | 985.64 |
1601856000000 | 997.09 |
1601942400000 | 1000.54 |
1602028800000 | 989.98 |
1602115200000 | 1000.19 |
1602201600000 | 1013.15 |
1602460800000 | 1015.94 |
1602547200000 | 1016.83 |
1602633600000 | 1014.21 |
1602720000000 | 996.22 |
1602806400000 | 1010.44 |
1603065600000 | 1009.71 |
1603152000000 | 1009.23 |
1603238400000 | 1006 |
1603324800000 | 1006.64 |
1603411200000 | 1010.6 |
1603670400000 | 999.69 |
1603756800000 | 989.6 |
1603843200000 | 963.06 |
1603929600000 | 957.63 |
1604016000000 | 964.05 |
1604275200000 | 977.46 |
1604361600000 | 1005.6 |
1604448000000 | 1018.18 |
1604534400000 | 1042.96 |
1604620800000 | 1031.99 |
1604880000000 | 1105.58 |
1604966400000 | 1111.14 |
1605052800000 | 1108.64 |
1605139200000 | 1101.05 |
1605225600000 | 1097.57 |
1605484800000 | 1103.72 |
1605571200000 | 1099.33 |
1605657600000 | 1108.74 |
1605744000000 | 1109.13 |
1605830400000 | 1109.17 |
1606089600000 | 1103.1099 |
1606176000000 | 1107.7 |
1606262400000 | 1105.38 |
1606348800000 | 1100.21 |
1606435200000 | 1099.42 |
1606694400000 | 1089.67 |
1606780800000 | 1103.92 |
1606867200000 | 1098.32 |
1606953600000 | 1104.93 |
1607040000000 | 1109.15 |
1607299200000 | 1099.28 |
1607385600000 | 1109.77 |
1607472000000 | 1123.15 |
1607558400000 | 1107.58 |
1607644800000 | 1105.3 |
1607904000000 | 1108.89 |
1607990400000 | 1109.29 |
1608076800000 | 1116.25 |
1608163200000 | 1130.54 |
1608249600000 | 1131.96 |
1608508800000 | 1106.22 |
1608595200000 | 1116.14 |
1608681600000 | 1129.39 |
1608768000000 | 1130.54 |
1609113600000 | 1131.58 |
1609200000000 | 1151.73 |
1609286400000 | 1141.69 |
1609372800000 | 1136.7 |
1609718400000 | 1140.18 |
1609804800000 | 1128.19 |
1609891200000 | 1162.9 |
1609977600000 | 1153.17 |
1610064000000 | 1161.78 |
1610323200000 | 1152.1 |
1610409600000 | 1148.3599 |
1610496000000 | 1144.14 |
1610582400000 | 1156.95 |
1610668800000 | 1153.98 |
1610928000000 | 1154.6 |
1611014400000 | 1141.7 |
1611100800000 | 1162.28 |
1611187200000 | 1156.1199 |
1611273600000 | 1153.25 |
1611532800000 | 1136.32 |
1611619200000 | 1146.3 |
1611705600000 | 1153.73 |
1611792000000 | 1152.45 |
1611878400000 | 1132.06 |
1612137600000 | 1146.06 |
1612224000000 | 1162.41 |
1612310400000 | 1161.3699 |
1612396800000 | 1167.16 |
1612483200000 | 1162.55 |
1612742400000 | 1161.67 |
1612828800000 | 1155.8699 |
1612915200000 | 1153.1 |
1613001600000 | 1164.82 |
1613088000000 | 1179.14 |
1613347200000 | 1238.78 |
1613433600000 | 1230.74 |
1613520000000 | 1216.99 |
1613606400000 | 1207.49 |
1613692800000 | 1201.88 |
1613952000000 | 1208.39 |
1614038400000 | 1214.17 |
1614124800000 | 1199.77 |
1614211200000 | 1196.32 |
1614297600000 | 1182.13 |
1614556800000 | 1194.41 |
1614643200000 | 1204.75 |
1614729600000 | 1216.34 |
1614816000000 | 1203.1099 |
1614902400000 | 1189.33 |
1615161600000 | 1220.72 |
1615248000000 | 1229.97 |
1615334400000 | 1229.79 |
1615420800000 | 1230.55 |
1615507200000 | 1223.13 |
1615766400000 | 1223.01 |
1615852800000 | 1234.4 |
1615939200000 | 1242.04 |
1616025600000 | 1254.38 |
1616112000000 | 1244.75 |
1616371200000 | 1241.05 |
1616457600000 | 1243.65 |
1616544000000 | 1242.06 |
1616630400000 | 1250.55 |
1616716800000 | 1252.56 |
1616976000000 | 1255.1199 |
1617062400000 | 1260.58 |
1617148800000 | 1253.27 |
1617235200000 | 1264.25 |
1617667200000 | 1273.75 |
1617753600000 | 1272.42 |
1617840000000 | 1276.81 |
1617926400000 | 1276.01 |
1618185600000 | 1268.21 |
1618272000000 | 1278.28 |
1618358400000 | 1283.78 |
1618444800000 | 1292.92 |
1618531200000 | 1302.65 |
1618790400000 | 1301.58 |
1618876800000 | 1280.77 |
1618963200000 | 1280.18 |
1619049600000 | 1285.96 |
1619136000000 | 1295.82 |
1619395200000 | 1297.13 |
1619481600000 | 1289.43 |
1619568000000 | 1300.55 |
1619654400000 | 1296.26 |
1619740800000 | 1291.6 |
1620000000000 | 1296.8 |
1620086400000 | 1286.64 |
1620172800000 | 1316.64 |
1620259200000 | 1311.35 |
1620345600000 | 1323.26 |
1620604800000 | 1322.82 |
1620691200000 | 1290.19 |
1620777600000 | 1290.02 |
1620864000000 | 1291.15 |
1620950400000 | 1307.63 |
1621209600000 | 1302.98 |
1621296000000 | 1311.33 |
1621382400000 | 1292.82 |
1621468800000 | 1310.38 |
1621555200000 | 1312.53 |
1621814400000 | 1316.8599 |
1621900800000 | 1313.97 |
1621987200000 | 1312.55 |
1622073600000 | 1309.1199 |
1622160000000 | 1313.75 |
1622419200000 | 1310.88 |
1622505600000 | 1320.67 |
1622592000000 | 1318.27 |
1622678400000 | 1316.2 |
1622764800000 | 1318.22 |
1623024000000 | 1326.47 |
1623110400000 | 1330.18 |
1623196800000 | 1330.05 |
1623283200000 | 1325.45 |
1623369600000 | 1331.99 |
1623628800000 | 1335 |
1623715200000 | 1338.1099 |
1623801600000 | 1348.24 |
1623888000000 | 1348.85 |
1623974400000 | 1326.68 |
1624233600000 | 1338.4 |
1624320000000 | 1342.66 |
1624406400000 | 1332.09 |
1624492800000 | 1335.75 |
1624579200000 | 1337.91 |
1624838400000 | 1329.57 |
1624924800000 | 1324.5 |
1625011200000 | 1324.46 |
1625097600000 | 1344 |
1625184000000 | 1355.25 |
1625443200000 | 1351.38 |
1625529600000 | 1355.49 |
1625616000000 | 1359.34 |
1625702400000 | 1324.47 |
1625788800000 | 1342.7 |
1626048000000 | 1352.93 |
1626134400000 | 1366.67 |
1626220800000 | 1364.45 |
1626307200000 | 1352.4 |
1626393600000 | 1352.35 |
1626652800000 | 1321.59 |
1626739200000 | 1333.5 |
1626825600000 | 1361.73 |
1626912000000 | 1384.65 |
1626998400000 | 1390.57 |
1627257600000 | 1382 |
1627344000000 | 1373.3599 |
1627430400000 | 1373.75 |
1627516800000 | 1397.14 |
1627603200000 | 1390.84 |
1627862400000 | 1388.73 |
1627948800000 | 1392.17 |
1628035200000 | 1404.45 |
1628121600000 | 1418.05 |
1628208000000 | 1415.1199 |
1628467200000 | 1414.6 |
1628553600000 | 1426.32 |
1628640000000 | 1439.73 |
1628726400000 | 1444.77 |
1628812800000 | 1446.38 |
1629072000000 | 1446.19 |
1629158400000 | 1442.02 |
1629244800000 | 1448.49 |
1629331200000 | 1428.05 |
1629417600000 | 1433.07 |
1629676800000 | 1437.03 |
1629763200000 | 1442.96 |
1629849600000 | 1446.64 |
1629936000000 | 1452.34 |
1630022400000 | 1456.1099 |
1630281600000 | 1462.59 |
1630368000000 | 1453.34 |
1630454400000 | 1462.6099 |
1630540800000 | 1471.06 |
1630627200000 | 1464.72 |
1630886400000 | 1478.54 |
1630972800000 | 1470.93 |
1631059200000 | 1457.94 |
1631145600000 | 1459.01 |
1631232000000 | 1454.46 |
1631491200000 | 1453.26 |
1631577600000 | 1451.41 |
1631664000000 | 1431.18 |
1631750400000 | 1447.24 |
1631836800000 | 1440.82 |
1632096000000 | 1429.78 |
1632182400000 | 1421.52 |
1632268800000 | 1427.88 |
1632355200000 | 1426.88 |
1632441600000 | 1418.14 |
1632700800000 | 1408.59 |
1632787200000 | 1381.5 |
1632873600000 | 1391.21 |
1632960000000 | 1397.59 |
1633046400000 | 1416.97 |
1633305600000 | 1403.81 |
1633392000000 | 1426.07 |
1633478400000 | 1409.82 |
1633564800000 | 1421.96 |
1633651200000 | 1417.81 |
1633910400000 | 1415.54 |
1633996800000 | 1411.33 |
1634083200000 | 1413.18 |
1634169600000 | 1431.89 |
1634256000000 | 1425.58 |
1634515200000 | 1418.28 |
1634601600000 | 1427.95 |
1634688000000 | 1428.09 |
1634774400000 | 1428.26 |
1634860800000 | 1425.08 |
1635120000000 | 1414.06 |
1635206400000 | 1422.3599 |
1635292800000 | 1415.76 |
1635379200000 | 1429.16 |
1635465600000 | 1434.19 |
1635724800000 | 1440.16 |
1635811200000 | 1442.75 |
1635897600000 | 1451.56 |
1635984000000 | 1459.1199 |
1636070400000 | 1464.67 |
1636329600000 | 1455.95 |
1636416000000 | 1467.21 |
1636502400000 | 1494.77 |
1636588800000 | 1497.31 |
1636675200000 | 1504.05 |
1636934400000 | 1498.48 |
1637020800000 | 1491.97 |
1637107200000 | 1497.1 |
1637193600000 | 1492.9 |
1637280000000 | 1492.29 |
1637539200000 | 1493.91 |
1637625600000 | 1473.54 |
1637712000000 | 1478.6 |
1637798400000 | 1489.43 |
1637884800000 | 1441.8699 |
1638144000000 | 1450.8599 |
1638230400000 | 1444.16 |
1638316800000 | 1460.84 |
1638403200000 | 1443.25 |
1638489600000 | 1434.29 |
1638748800000 | 1456.97 |
1638835200000 | 1492.94 |
1638921600000 | 1477.79 |
1639008000000 | 1484.01 |
1639094400000 | 1477.99 |
1639353600000 | 1469.13 |
1639440000000 | 1453.27 |
1639526400000 | 1447.65 |
1639612800000 | 1455.19 |
1639699200000 | 1459.04 |
1639958400000 | 1443.03 |
1640044800000 | 1462.56 |
1640131200000 | 1477.24 |
1640217600000 | 1487.1099 |
1640304000000 | 1490.23 |
1640563200000 | 1493.83 |
1640649600000 | 1507.6 |
1640736000000 | 1514.34 |
1640822400000 | 1517.84 |
1640908800000 | 1512.85 |
1641168000000 | 1509.77 |
1641254400000 | 1517.7 |
1641340800000 | 1519.18 |
1641427200000 | 1480.49 |
1641513600000 | 1477.22 |
1641772800000 | 1449.91 |
1641859200000 | 1462.16 |
1641945600000 | 1479.23 |
1642032000000 | 1480.06 |
1642118400000 | 1460.91 |
1642377600000 | 1484.67 |
1642464000000 | 1461.99 |
1642550400000 | 1461.13 |
1642636800000 | 1480.8699 |
1642723200000 | 1448.68 |
1642982400000 | 1377.82 |
1643068800000 | 1383.01 |
1643155200000 | 1412.38 |
1643241600000 | 1420.27 |
1643328000000 | 1416.15 |
1643587200000 | 1428.82 |
1643673600000 | 1448.45 |
1643760000000 | 1464.66 |
1643846400000 | 1429.43 |
1643932800000 | 1421.42 |
1644192000000 | 1419.3599 |
1644278400000 | 1428.6199 |
1644364800000 | 1454.53 |
1644451200000 | 1464.67 |
1644537600000 | 1455.55 |
1644796800000 | 1435.59 |
1644883200000 | 1449.01 |
1644969600000 | 1439.64 |
1645056000000 | 1426.45 |
1645142400000 | 1411.1 |
1645401600000 | 1399.09 |
1645488000000 | 1402.29 |
1645574400000 | 1406.78 |
1645660800000 | 1357.24 |
1645747200000 | 1392.59 |
1646006400000 | 1400.57 |
1646092800000 | 1377.26 |
1646179200000 | 1402.85 |
1646265600000 | 1354.32 |
1646352000000 | 1311.41 |
1646611200000 | 1296.72 |
1646697600000 | 1252.22 |
1646784000000 | 1318.03 |
1646870400000 | 1307.63 |
1646956800000 | 1336.53 |
1647216000000 | 1343.98 |
1647302400000 | 1368.64 |
1647388800000 | 1413.52 |
1647475200000 | 1424.5 |
1647561600000 | 1437.82 |
1647820800000 | 1439.44 |
1647907200000 | 1449.24 |
1647993600000 | 1429.72 |
1648080000000 | 1424.13 |
1648166400000 | 1437.89 |
1648425600000 | 1441.08 |
1648512000000 | 1460.3699 |
1648598400000 | 1445.5 |
1648684800000 | 1438.13 |
1648771200000 | 1436.28 |
1649030400000 | 1457.3699 |
1649116800000 | 1466.08 |
1649203200000 | 1448.55 |
1649289600000 | 1450.19 |
1649376000000 | 1454.59 |
1649635200000 | 1451.04 |
1649721600000 | 1447.41 |
1649808000000 | 1459.6099 |
1649894400000 | 1478.2 |
1650326400000 | 1453.59 |
1650412800000 | 1456.85 |
1650499200000 | 1468.63 |
1650585600000 | 1441.67 |
1650844800000 | 1433.08 |
1650931200000 | 1418.44 |
1651017600000 | 1412.5 |
1651104000000 | 1417.45 |
1651190400000 | 1423.93 |
1651449600000 | 1405.01 |
1651536000000 | 1409.27 |
1651622400000 | 1415.8699 |
1651708800000 | 1397.81 |
1651795200000 | 1357.24 |
1652054400000 | 1327.77 |
1652140800000 | 1322.3 |
1652227200000 | 1333.48 |
1652313600000 | 1327.35 |
1652400000000 | 1351.59 |
1652659200000 | 1360.83 |
1652745600000 | 1375.72 |
1652832000000 | 1352.21 |
1652918400000 | 1332.71 |
1653004800000 | 1349.39 |
1653264000000 | 1363.76 |
1653350400000 | 1317.65 |
1653436800000 | 1317.68 |
1653523200000 | 1325.2 |
1653609600000 | 1338.74 |
1653868800000 | 1346.7 |
1653955200000 | 1332.53 |
1654041600000 | 1312.45 |
1654128000000 | 1322.15 |
1654214400000 | 1314.74 |
1654473600000 | 1331.4 |
1654560000000 | 1319.49 |
1654646400000 | 1306.95 |
1654732800000 | 1293.06 |
1654819200000 | 1271.5 |
1655078400000 | 1244.79 |
1655164800000 | 1217 |
1655251200000 | 1238.64 |
1655337600000 | 1205.33 |
1655424000000 | 1219.49 |
1655683200000 | 1232.52 |
1655769600000 | 1237.22 |
1655856000000 | 1231.84 |
1655942400000 | 1218.09 |
1656028800000 | 1264.19 |
1656288000000 | 1269.76 |
1656374400000 | 1266.82 |
1656460800000 | 1249.75 |
1656547200000 | 1250.08 |
1656633600000 | 1240.89 |
1656892800000 | 1243.84 |
1656979200000 | 1226.4 |
1657065600000 | 1262.55 |
1657152000000 | 1274.42 |
1657238400000 | 1292.26 |
1657497600000 | 1286.3599 |
1657584000000 | 1293.3 |
1657670400000 | 1287.1 |
1657756800000 | 1279.04 |
1657843200000 | 1297.91 |
1658102400000 | 1308.32 |
1658188800000 | 1327.31 |
1658275200000 | 1339.96 |
1658361600000 | 1362.35 |
1658448000000 | 1368.44 |
1658707200000 | 1367.19 |
1658793600000 | 1363.63 |
1658880000000 | 1381.5 |
1658966400000 | 1394.93 |
1659052800000 | 1398.72 |
1659312000000 | 1402.4 |
1659398400000 | 1403.74 |
1659484800000 | 1416.3599 |
1659571200000 | 1408.59 |
1659657600000 | 1378.75 |
1659916800000 | 1382.14 |
1660003200000 | 1377.27 |
1660089600000 | 1386.77 |
1660176000000 | 1381.24 |
1660262400000 | 1380.56 |
1660521600000 | 1391.8599 |
1660608000000 | 1390.85 |
1660694400000 | 1380.4 |
1660780800000 | 1384.1 |
1660867200000 | 1374.84 |
1661126400000 | 1359.81 |
1661212800000 | 1338.8 |
1661299200000 | 1342.35 |
1661385600000 | 1348.1199 |
1661472000000 | 1322.08 |
1661731200000 | 1315.44 |
1661817600000 | 1305.29 |
1661904000000 | 1283.58 |
1661990400000 | 1263.39 |
1662076800000 | 1281.1199 |
1662336000000 | 1279.49 |
1662422400000 | 1289.63 |
1662508800000 | 1286.66 |
1662595200000 | 1292.96 |
1662681600000 | 1311.66 |
1662940800000 | 1335.65 |
1663027200000 | 1322.8699 |
1663113600000 | 1302.16 |
1663200000000 | 1299.2 |
1663286400000 | 1278.8699 |
1663545600000 | 1276.55 |
1663632000000 | 1258.92 |
1663718400000 | 1270.49 |
1663804800000 | 1251.27 |
1663891200000 | 1228.8699 |
1664150400000 | 1228.48 |
1664236800000 | 1227.38 |
1664323200000 | 1222.43 |
1664409600000 | 1212.54 |
1664496000000 | 1243.31 |
1664755200000 | 1252.57 |
1664841600000 | 1297.46 |
1664928000000 | 1288.2 |
1665014400000 | 1283.14 |
1665100800000 | 1259.68 |
1665360000000 | 1260.27 |
1665446400000 | 1252.22 |
1665532800000 | 1247.09 |
1665619200000 | 1255.77 |
1665705600000 | 1264.92 |
1665964800000 | 1291.5 |
1666051200000 | 1298.66 |
1666137600000 | 1295.92 |
1666224000000 | 1290.9 |
1666310400000 | 1283.47 |
1666569600000 | 1311.14 |
1666656000000 | 1358.83 |
1666742400000 | 1355.39 |
1666828800000 | 1351.31 |
1666915200000 | 1345.4 |
1667174400000 | 1351.72 |
1667260800000 | 1340.08 |
1667347200000 | 1334.1199 |
1667433600000 | 1325.13 |
1667520000000 | 1325.78 |
1667779200000 | 1328.54 |
1667865600000 | 1352.2 |
1667952000000 | 1342.98 |
1668038400000 | 1384.55 |
1668124800000 | 1371.74 |
1668384000000 | 1383.64 |
1668470400000 | 1386.01 |
1668556800000 | 1375.72 |
1668643200000 | 1369.81 |
1668729600000 | 1384.1199 |
1668988800000 | 1397.01 |
1669075200000 | 1410.19 |
1669161600000 | 1420.16 |
1669248000000 | 1431.76 |
1669334400000 | 1434.17 |
1669593600000 | 1429.81 |
1669680000000 | 1418.47 |
1669766400000 | 1422.85 |
1669852800000 | 1436.89 |
1669939200000 | 1440.54 |
1670198400000 | 1425.98 |
1670284800000 | 1424.66 |
1670371200000 | 1418.45 |
1670457600000 | 1409.31 |
1670544000000 | 1424.89 |
1670803200000 | 1418.93 |
1670889600000 | 1422.7 |
1670976000000 | 1427.32 |
1671062400000 | 1393.08 |
1671148800000 | 1372.65 |
1671408000000 | 1372.59 |
1671494400000 | 1361.85 |
1671580800000 | 1385.8699 |
1671667200000 | 1375.06 |
1671753600000 | 1373.74 |
1672099200000 | 1372.1 |
1672185600000 | 1375.44 |
1672272000000 | 1381.72 |
1672358400000 | 1364.53 |
1672617600000 | 1371.14 |
1672704000000 | 1393.24 |
1672790400000 | 1416.43 |
1672876800000 | 1396.6099 |
1672963200000 | 1409.74 |
1673222400000 | 1411.59 |
1673308800000 | 1408.63 |
1673395200000 | 1417.95 |
1673481600000 | 1417.97 |
1673568000000 | 1423.19 |
1673827200000 | 1438.66 |
1673913600000 | 1438.68 |
1674000000000 | 1441.63 |
1674086400000 | 1435.04 |
1674172800000 | 1438.54 |
1674432000000 | 1437.08 |
1674518400000 | 1444.15 |
1674604800000 | 1430.1099 |
1674691200000 | 1447.23 |
1674777600000 | 1452.16 |
1675036800000 | 1461.2 |
1675123200000 | 1452.29 |
1675209600000 | 1455.29 |
1675296000000 | 1497.74 |
1675382400000 | 1513.19 |
1675641600000 | 1492.89 |
1675728000000 | 1481.59 |
1675814400000 | 1487.5 |
1675900800000 | 1489.07 |
1675987200000 | 1470 |
1676246400000 | 1484.6199 |
1676332800000 | 1486.13 |
1676419200000 | 1496.83 |
1676505600000 | 1503.31 |
1676592000000 | 1500.18 |
1676851200000 | 1497.29 |
1676937600000 | 1504.93 |
1677024000000 | 1525.81 |
1677110400000 | 1531.64 |
1677196800000 | 1524.07 |
1677456000000 | 1534.94 |
1677542400000 | 1523.92 |
1677628800000 | 1525.32 |
1677715200000 | 1527.81 |
1677801600000 | 1524.06 |
1678060800000 | 1521.47 |
1678147200000 | 1519.48 |
1678233600000 | 1521.06 |
1678320000000 | 1524.57 |
1678406400000 | 1505.19 |
1678665600000 | 1474.99 |
1678752000000 | 1494.1199 |
1678838400000 | 1469.06 |
1678924800000 | 1493.28 |
1679011200000 | 1472.72 |
1679270400000 | 1491.3599 |
1679356800000 | 1506.17 |
1679443200000 | 1511.41 |
1679529600000 | 1502.09 |
1679616000000 | 1483.41 |
1679875200000 | 1495.31 |
1679961600000 | 1485.42 |
1680048000000 | 1508.45 |
1680134400000 | 1521.67 |
1680220800000 | 1529.96 |
1680480000000 | 1524.24 |
1680566400000 | 1529.75 |
1680652800000 | 1518.17 |
1680739200000 | 1512.8 |
1681171200000 | 1514.82 |
1681257600000 | 1526.42 |
1681344000000 | 1524.15 |
1681430400000 | 1520.81 |
1681689600000 | 1525.44 |
1681776000000 | 1538.82 |
1681862400000 | 1538.91 |
1681948800000 | 1550.59 |
1682035200000 | 1553.75 |
1682294400000 | 1552.39 |
1682380800000 | 1546.28 |
1682467200000 | 1540.8 |
1682553600000 | 1519.15 |
1682640000000 | 1538.55 |
1682899200000 | 1539.65 |
1682985600000 | 1477.68 |
1683072000000 | 1480.67 |
1683158400000 | 1439.38 |
1683244800000 | 1450.98 |
1683504000000 | 1449.33 |
1683590400000 | 1464.09 |
1683676800000 | 1453.3699 |
1683763200000 | 1458.88 |
1683849600000 | 1457.19 |
1684108800000 | 1457.1 |
1684195200000 | 1450.89 |
1684281600000 | 1458.32 |
1684368000000 | 1473.68 |
1684454400000 | 1474.99 |
1684713600000 | 1473.1199 |
1684800000000 | 1469.6 |
1684886400000 | 1442.39 |
1684972800000 | 1425.67 |
1685059200000 | 1440.47 |
1685318400000 | 1440.16 |
1685404800000 | 1442.28 |
1685491200000 | 1435.03 |
1685577600000 | 1464.04 |
1685664000000 | 1479.81 |
1685923200000 | 1472.19 |
1686009600000 | 1485 |
1686096000000 | 1490.46 |
1686182400000 | 1492.3699 |
1686268800000 | 1488.72 |
1686528000000 | 1491.56 |
1686614400000 | 1499.98 |
1686700800000 | 1505.1099 |
1686787200000 | 1514.17 |
1686873600000 | 1526.07 |
1687132800000 | 1508.84 |
1687219200000 | 1504.09 |
1687305600000 | 1489.6199 |
1687392000000 | 1486.6099 |
1687478400000 | 1487.3599 |
1687737600000 | 1481.72 |
1687824000000 | 1494.68 |
1687910400000 | 1506.5 |
1687996800000 | 1497.92 |
1688083200000 | 1509.21 |
1688342400000 | 1506.6099 |
1688428800000 | 1512.77 |
1688515200000 | 1510.33 |
1688601600000 | 1486.6199 |
1688688000000 | 1469.18 |
1688947200000 | 1470.76 |
1689033600000 | 1474.02 |
1689120000000 | 1494.72 |
1689206400000 | 1513.02 |
1689292800000 | 1514.18 |
1689552000000 | 1513.15 |
1689638400000 | 1527.1199 |
1689724800000 | 1517.02 |
1689811200000 | 1524.24 |
1689897600000 | 1521.99 |
1690156800000 | 1509.32 |
1690243200000 | 1512.54 |
1690329600000 | 1521.83 |
1690416000000 | 1578.43 |
1690502400000 | 1559.3 |
1690761600000 | 1556.05 |
1690848000000 | 1547.1 |
1690934400000 | 1542.14 |
1691020800000 | 1536.8 |
1691107200000 | 1537.24 |
1691366400000 | 1540.51 |
1691452800000 | 1540.81 |
1691539200000 | 1538.24 |
1691625600000 | 1544.84 |
1691712000000 | 1525.63 |
1691971200000 | 1529.88 |
1692057600000 | 1518.07 |
1692144000000 | 1504.63 |
1692230400000 | 1490.1099 |
1692316800000 | 1488.23 |
1692576000000 | 1485.66 |
1692662400000 | 1485.75 |
1692748800000 | 1496.59 |
1692835200000 | 1494.43 |
1692921600000 | 1493.44 |
1693180800000 | 1499.98 |
1693267200000 | 1515.48 |
1693353600000 | 1525.81 |
1693440000000 | 1519.34 |
1693526400000 | 1522.9 |
1693785600000 | 1524.4 |
1693872000000 | 1529.66 |
1693958400000 | 1533.2 |
1694044800000 | 1538.65 |
1694131200000 | 1556.8599 |
1694390400000 | 1563.01 |
1694476800000 | 1549.09 |
1694563200000 | 1559.07 |
1694649600000 | 1575.13 |
1694736000000 | 1587.46 |
1694995200000 | 1567.19 |
1695081600000 | 1573.78 |
1695168000000 | 1574.47 |
1695254400000 | 1560.84 |
1695340800000 | 1553.5 |
1695600000000 | 1544.8599 |
1695686400000 | 1532.33 |
1695772800000 | 1535.1 |
1695859200000 | 1547.01 |
1695945600000 | 1557.8599 |
1696204800000 | 1543.85 |
1696291200000 | 1543.21 |
1696377600000 | 1560.82 |
1696464000000 | 1570.26 |
1696550400000 | 1578.75 |
1696809600000 | 1577.79 |
1696896000000 | 1605.45 |
1696982400000 | 1610.3699 |
1697068800000 | 1627.16 |
1697155200000 | 1602.56 |
1697414400000 | 1602.56 |
1697500800000 | 1604.92 |
1697587200000 | 1597.42 |
1697673600000 | 1584.67 |
1697760000000 | 1554.74 |
1698019200000 | 1570.26 |
1698105600000 | 1573.24 |
1698192000000 | 1582.53 |
1698278400000 | 1572.46 |
1698364800000 | 1550.54 |
1698624000000 | 1562.69 |
1698710400000 | 1569.6099 |
1698796800000 | 1562.29 |
1698883200000 | 1578.55 |
1698969600000 | 1571.93 |
1699228800000 | 1570.42 |
1699315200000 | 1576.96 |
1699401600000 | 1588.9 |
1699488000000 | 1606.79 |
1699574400000 | 1587.4 |
1699833600000 | 1582.74 |
1699920000000 | 1600.73 |
1700006400000 | 1599.7 |
1700092800000 | 1600.53 |
1700179200000 | 1611.26 |
1700438400000 | 1612.51 |
1700524800000 | 1615.04 |
1700611200000 | 1624.88 |
1700697600000 | 1636.01 |
1700784000000 | 1640.69 |
1701043200000 | 1644.29 |
1701129600000 | 1640.8699 |
1701216000000 | 1641.57 |
1701302400000 | 1647.6199 |
1701388800000 | 1663.31 |
1701648000000 | 1676.56 |
1701734400000 | 1681.1 |
1701820800000 | 1685.04 |
1701907200000 | 1683.67 |
1701993600000 | 1693.08 |
1702252800000 | 1713.46 |
1702339200000 | 1727.8 |
1702425600000 | 1722.4 |
1702512000000 | 1717.71 |
1702598400000 | 1711.83 |
1702857600000 | 1714.93 |
1702944000000 | 1717.86 |
1703030400000 | 1723.53 |
1703116800000 | 1713.83 |
1703203200000 | 1714.85 |
1703635200000 | 1715.92 |
1703721600000 | 1711.49 |
1703808000000 | 1719.14 |
1704153600000 | 1705.87 |
1704240000000 | 1699.18 |
1704326400000 | 1713.79 |
1704412800000 | 1718.25 |
1704672000000 | 1730.51 |
1704758400000 | 1727.38 |
1704844800000 | 1739.24 |
1704931200000 | 1730.11 |
1705017600000 | 1758.3 |
1705276800000 | 1753.24 |
1705363200000 | 1760.26 |
1705449600000 | 1754.89 |
1705536000000 | 1768.57 |
1705622400000 | 1772.02 |
1705881600000 | 1791.05 |
1705968000000 | 1779.73 |
1706054400000 | 1799.1 |
1706140800000 | 1817.37 |
1706227200000 | 1820.16 |
1706486400000 | 1819.27 |
1706572800000 | 1831.35 |
1706659200000 | 1819.24 |
1706745600000 | 1821.57 |
1706832000000 | 1822.78 |
1707091200000 | 1820.66 |
1707177600000 | 1824.32 |
1707264000000 | 1827.06 |
1707350400000 | 1836.18 |
1707436800000 | 1855.84 |
1707696000000 | 1860.85 |
1707782400000 | 1837.47 |
1707868800000 | 1854.86 |
1707955200000 | 1850.49 |
1708041600000 | 1871.67 |
1708300800000 | 1881.34 |
1708387200000 | 1886.83 |
1708473600000 | 1876.42 |
1708560000000 | 1882.05 |
1708646400000 | 1890.92 |
1708905600000 | 1885.9 |
1708992000000 | 1864.15 |
1709078400000 | 1865.09 |
1709164800000 | 1880.42 |
1709251200000 | 1882.77 |
1709510400000 | 1882.27 |
1709596800000 | 1877.87 |
1709683200000 | 1865.15 |
1709769600000 | 1874.86 |
1709856000000 | 1874.42 |
1710115200000 | 1852.98 |
1710201600000 | 1873.13 |
1710288000000 | 1869.95 |
1710374400000 | 1886.81 |
1710460800000 | 1883.19 |
1710720000000 | 1878.15 |
1710806400000 | 1881.19 |
1710892800000 | 1884.26 |
1710979200000 | 1899.28 |
1711065600000 | 1909.04 |
1711324800000 | 1896.46 |
1711411200000 | 1895.49 |
1711497600000 | 1908.28 |
1711584000000 | 1921.86 |
1712016000000 | 1883.2 |
1712102400000 | 1895.62 |
1712188800000 | 1886.14 |
1712275200000 | 1879.78 |
1712534400000 | 1877.18 |
1712620800000 | 1880 |
1712707200000 | 1882.31 |
1712793600000 | 1896.87 |
1712880000000 | 1892.9 |
1713139200000 | 1896.87 |
1713225600000 | 1870.19 |
1713312000000 | 1872.05 |
1713398400000 | 1876.55 |
1713484800000 | 1863.89 |
1713744000000 | 1883.64 |
1713830400000 | 1907.33 |
1713916800000 | 1896.63 |
1714003200000 | 1876.5 |
1714089600000 | 1905.51 |
1714348800000 | 1900.86 |
1714435200000 | 1895.56 |
1714521600000 | 1894.05 |
1714608000000 | 1898.74 |
1714694400000 | 1932.63 |
1714953600000 | 1938.1 |
1715040000000 | 1956.32 |
1715126400000 | 1976.42 |
1715212800000 | 1971.89 |
1715299200000 | 1974.82 |
1715558400000 | 1964.86 |
1715644800000 | 1964.58 |
1715731200000 | 1967.01 |
1715817600000 | 1971.46 |
1715904000000 | 1974.1 |
1716163200000 | 1981.36 |
1716249600000 | 1975.38 |
1716336000000 | 1976.9 |
1716422400000 | 1988.62 |
1716508800000 | 1996.79 |
1716768000000 | 2002.08 |
1716854400000 | 1978.35 |
1716940800000 | 1952.44 |
1717027200000 | 1950.65 |
1717113600000 | 1956.93 |
1717372800000 | 1964.67 |
1717459200000 | 1965.05 |
1717545600000 | 1975.9 |
1717632000000 | 1981.9 |
1717718400000 | 1977.57 |
1717977600000 | 1971.64 |
1718064000000 | 1958.98 |
1718150400000 | 1994.95 |
1718236800000 | 1985.05 |
1718323200000 | 1967.11 |
1718582400000 | 1969.84 |
1718668800000 | 1984.43 |
1718755200000 | 1982 |
1718841600000 | 2002.41 |
1718928000000 | 1989.69 |
1719187200000 | 2009.16 |
1719273600000 | 2007.18 |
1719360000000 | 1996.32 |
1719446400000 | 2005.77 |
1719532800000 | 1985.8 |
1719792000000 | 1969.76 |
1719878400000 | 1973.32 |
1719964800000 | 1983.65 |
1720051200000 | 1996.81 |
1720137600000 | 2000.14 |
1720396800000 | 2001.91 |
1720483200000 | 1999.93 |
1720569600000 | 1996.38 |
1720656000000 | 1985.79 |
1720742400000 | 2010.24 |
1721001600000 | 2003.3 |
1721088000000 | 2006.23 |
1721174400000 | 1981.05 |
1721260800000 | 1997.18 |
1721347200000 | 1987.32 |
1721606400000 | 2002.78 |
1721692800000 | 2003.91 |
1721779200000 | 2008.88 |
1721865600000 | 1948.52 |
1721952000000 | 1956.35 |
1722211200000 | 1961.1 |
1722297600000 | 1969.21 |
1722384000000 | 1966.45 |
1722470400000 | 1931.07 |
1722556800000 | 1884.39 |
1722816000000 | 1844.25 |
1722902400000 | 1843.41 |
1722988800000 | 1875.2 |
1723075200000 | 1863.85 |
1723161600000 | 1869.15 |
1723420800000 | 1878.48 |
1723507200000 | 1879.23 |
1723593600000 | 1883.76 |
1723680000000 | 1902.01 |
1723766400000 | 1905.97 |
1724025600000 | 1912.58 |
1724112000000 | 1910.67 |
1724198400000 | 1917.22 |
1724284800000 | 1927.03 |
1724371200000 | 1933.26 |
1724630400000 | 1936.9 |
1724716800000 | 1941.19 |
1724803200000 | 1956.81 |
1724889600000 | 1983.25 |
1724976000000 | 1970.34 |
STOXX Europe 600 Optimised Media | STOXX Europe 600 | |
---|---|---|
2017 | -1.9922153 | 10.7509484 |
2018 | -1.1533657 | -10.925712 |
2019 | 21.0518139 | 27.2902832 |
2020 | -7.4272192 | -2.007555 |
2021 | 33.3866646 | 25.1248835 |
2022 | -9.9125877 | -10.7599722 |
2023 | 26.4432891 | 16.0648918 |
2024 | 26.2343503 | 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 |
---|---|---|---|---|
Net Return EUR | CH0100461018 | SXOMR | SXOMR INDEX | .SXOMR |
Price EUR | CH0100461000 | SXOMP | SXOMP INDEX | .SXOMP |
Net Return USD | CH0100461026 | SXOMV | SXOMV INDEX | .SXOMV |
Price USD | CH0100460994 | SXOML | SXOML INDEX | .SXOML |
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 Media
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
RELX PLC | Media | UK | 20.858% |
WOLTERS KLUWER | Media | Netherlands | 20.650% |
PUBLICIS GRP | Media | France | 15.289% |
INFORMA | Media | UK | 9.987% |
UMG | Media | Netherlands | 9.309% |
WPP | Media | UK | 6.871% |
PEARSON | Media | UK | 6.027% |
VIVENDI | Media | France | 5.097% |
CTS EVENTIM | Media | Germany | 3.422% |
ITV | Media | UK | 2.491% |
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.