Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Emerging Markets 50
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Emerging Markets 50 | 2,812.5 | 2,007.9 | 40.2 | 24.6 | 215.6 | 8.1 | 10.7 | 0.4 | 15.6 |
STOXX Emerging Markets 1500 | 11,238.6 | 6,580.5 | 4.4 | 1.5 | 705.0 | 0.2 | 10.7 | 0.0 | 5.4 |
Supersector weighting (top 10)
Banks | 31.5 |
---|---|
Technology | 30.8 |
Telecommunications | 11.3 |
Energy | 8.3 |
Automobiles and Parts | 3.6 |
Basic Resources | 3.1 |
Food, Beverage and Tobacco | 3.0 |
Insurance | 3.0 |
Construction and Materials | 2.1 |
Industrial Goods and Services | 1.2 |
Country weighting
India | 30.3 |
---|---|
Taiwan | 22.6 |
South Korea | 16.8 |
China | 13.1 |
Brazil | 5.3 |
Mexico | 4.1 |
Indonesia | 3.2 |
South Africa | 3.2 |
Thailand | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets 50 | -1.0 | 10.0 | 15.6 | 2.8 | 28.0 | N/A | N/A | 15.8 | 0.9 | 5.1 |
STOXX Emerging Markets 1500 | -0.4 | 12.5 | 17.7 | 16.3 | 43.7 | N/A | N/A | 18.0 | 5.2 | 7.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets 50 | N/A | N/A | 15.6 | 15.9 | 18.0 | N/A | N/A | 0.8 | -0.1 | 0.2 |
STOXX Emerging Markets 1500 | N/A | N/A | 13.6 | 13.8 | 16.3 | N/A | N/A | 1.0 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.5 | 4.2 | 4.1 | 4.3 | 4.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets 50 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -2.1 | -0.5 | -0.4 | -0.9 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BLUE CHIP INDICES
STOXX Emerging Markets 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Emerging Markets 50 | 11.5 | 11.3 | 11.5 | 11.5 | 1.6 | 3.1 | 0.7 | 25.8 |
STOXX Emerging Markets 1500 | 14.9 | 13.5 | 13.6 | 13.6 | 1.7 | 2.8 | 0.9 | 17.3 |
Performance and annual returns
STOXX Emerging Markets 50 | |
---|---|
1009411200000 | 278.11 |
1009497600000 | 284.15 |
1009756800000 | 282.94 |
1009929600000 | 282.36 |
1010016000000 | 289.06 |
1010102400000 | 295.78 |
1010361600000 | 298.06 |
1010448000000 | 295.65 |
1010534400000 | 297.5 |
1010620800000 | 287.25 |
1010707200000 | 286.28 |
1010966400000 | 284.61 |
1011052800000 | 284.38 |
1011139200000 | 285.17 |
1011225600000 | 289.27 |
1011312000000 | 288.89 |
1011571200000 | 291.22 |
1011657600000 | 290.45 |
1011744000000 | 294.2 |
1011830400000 | 300.22 |
1011916800000 | 307.5 |
1012176000000 | 307.45 |
1012262400000 | 301.63 |
1012348800000 | 300.05 |
1012435200000 | 307.24 |
1012521600000 | 304.93 |
1012780800000 | 301.06 |
1012867200000 | 302.92 |
1012953600000 | 304.26 |
1013040000000 | 301.47 |
1013126400000 | 300.78 |
1013385600000 | 298.4 |
1013472000000 | 300.5 |
1013558400000 | 304.55 |
1013644800000 | 313.82 |
1013731200000 | 312.59 |
1013990400000 | 314.23 |
1014076800000 | 307.89 |
1014163200000 | 305.3 |
1014249600000 | 307.16 |
1014336000000 | 306.45 |
1014595200000 | 311.52 |
1014681600000 | 313.68 |
1014768000000 | 323 |
1014854400000 | 321.47 |
1014940800000 | 324.58 |
1015200000000 | 329.68 |
1015286400000 | 330.93 |
1015372800000 | 329.18 |
1015459200000 | 322.72 |
1015545600000 | 324.18 |
1015804800000 | 323.59 |
1015891200000 | 327.43 |
1015977600000 | 325.78 |
1016064000000 | 323.3 |
1016150400000 | 323.32 |
1016409600000 | 324.55 |
1016496000000 | 324.53 |
1016582400000 | 324.28 |
1016668800000 | 323.99 |
1016755200000 | 326.18 |
1017014400000 | 326.96 |
1017100800000 | 328.07 |
1017187200000 | 328.92 |
1017273600000 | 330.04 |
1017705600000 | 327.89 |
1017792000000 | 328.32 |
1017878400000 | 330.1 |
1017964800000 | 333.39 |
1018224000000 | 332.95 |
1018310400000 | 330.25 |
1018396800000 | 331.29 |
1018483200000 | 331.74 |
1018569600000 | 334.64 |
1018828800000 | 335.14 |
1018915200000 | 337.8 |
1019001600000 | 341.94 |
1019088000000 | 341.6 |
1019174400000 | 342.19 |
1019433600000 | 341.85 |
1019520000000 | 340.26 |
1019606400000 | 339.82 |
1019692800000 | 335.76 |
1019779200000 | 334.41 |
1020038400000 | 328.46 |
1020124800000 | 326.33 |
1020211200000 | 324.91 |
1020297600000 | 322.91 |
1020384000000 | 320.71 |
1020643200000 | 314.65 |
1020729600000 | 318.26 |
1020816000000 | 323.27 |
1020902400000 | 317.88 |
1020988800000 | 314.71 |
1021248000000 | 314.16 |
1021334400000 | 319.22 |
1021420800000 | 319.78 |
1021507200000 | 321.4 |
1021593600000 | 320.41 |
1021852800000 | 317.16 |
1021939200000 | 315.53 |
1022025600000 | 314.88 |
1022112000000 | 314.77 |
1022198400000 | 318.31 |
1022457600000 | 318.21 |
1022544000000 | 314.54 |
1022630400000 | 311.64 |
1022716800000 | 307.6 |
1022803200000 | 304.27 |
1023062400000 | 303.99 |
1023148800000 | 303.47 |
1023235200000 | 300.37 |
1023321600000 | 296.6 |
1023408000000 | 293.67 |
1023667200000 | 294.52 |
1023753600000 | 289.58 |
1023840000000 | 286.68 |
1023926400000 | 286.41 |
1024012800000 | 283.31 |
1024272000000 | 284.84 |
1024358400000 | 285.04 |
1024444800000 | 277.69 |
1024531200000 | 271.89 |
1024617600000 | 266.48 |
1024876800000 | 262.36 |
1024963200000 | 261.92 |
1025049600000 | 248.31 |
1025136000000 | 253.68 |
1025222400000 | 256.84 |
1025481600000 | 253.98 |
1025568000000 | 251.47 |
1025654400000 | 252.41 |
1025740800000 | 255.37 |
1025827200000 | 259.78 |
1026086400000 | 257.97 |
1026172800000 | 259.51 |
1026259200000 | 258.52 |
1026345600000 | 257.04 |
1026432000000 | 262.25 |
1026691200000 | 254.94 |
1026777600000 | 249.11 |
1026864000000 | 250.32 |
1026950400000 | 251.8 |
1027036800000 | 246.68 |
1027296000000 | 238.53 |
1027382400000 | 239.76 |
1027468800000 | 235.24 |
1027555200000 | 231.33 |
1027641600000 | 223.96 |
1027900800000 | 228.73 |
1027987200000 | 229.64 |
1028073600000 | 227.28 |
1028160000000 | 224.7 |
1028246400000 | 228.55 |
1028505600000 | 220.44 |
1028592000000 | 223.96 |
1028678400000 | 228.33 |
1028764800000 | 234.84 |
1028851200000 | 229.4 |
1029110400000 | 227.37 |
1029196800000 | 224.41 |
1029283200000 | 225.36 |
1029369600000 | 228.41 |
1029456000000 | 231.54 |
1029715200000 | 233.39 |
1029801600000 | 232.18 |
1029888000000 | 233.72 |
1029974400000 | 237.26 |
1030060800000 | 236.6 |
1030320000000 | 239.69 |
1030406400000 | 239.16 |
1030492800000 | 235.62 |
1030579200000 | 235.53 |
1030665600000 | 240.3 |
1030924800000 | 237.95 |
1031011200000 | 228.45 |
1031097600000 | 225.5 |
1031184000000 | 224.28 |
1031270400000 | 226.08 |
1031529600000 | 232.49 |
1031616000000 | 237.92 |
1031702400000 | 238.82 |
1031788800000 | 238.57 |
1031875200000 | 235.11 |
1032134400000 | 231.4 |
1032220800000 | 233.72 |
1032307200000 | 225.42 |
1032393600000 | 221.6 |
1032480000000 | 220.58 |
1032739200000 | 212.65 |
1032825600000 | 209.98 |
1032912000000 | 207.97 |
1032998400000 | 208.82 |
1033084800000 | 205.82 |
1033344000000 | 200.06 |
1033430400000 | 205.33 |
1033516800000 | 204.96 |
1033603200000 | 204.82 |
1033689600000 | 205.68 |
1033948800000 | 198.94 |
1034035200000 | 198.78 |
1034121600000 | 192.37 |
1034208000000 | 191.21 |
1034294400000 | 191.82 |
1034553600000 | 193.6 |
1034640000000 | 198.81 |
1034726400000 | 199.18 |
1034812800000 | 203.42 |
1034899200000 | 208.32 |
1035158400000 | 208.77 |
1035244800000 | 206.93 |
1035331200000 | 214.46 |
1035417600000 | 213.43 |
1035504000000 | 215.55 |
1035763200000 | 215.97 |
1035849600000 | 213.7 |
1035936000000 | 216.8 |
1036022400000 | 218.67 |
1036108800000 | 218.06 |
1036368000000 | 221.3 |
1036454400000 | 217.84 |
1036540800000 | 220.88 |
1036627200000 | 218.22 |
1036713600000 | 219.07 |
1036972800000 | 216.58 |
1037059200000 | 214.46 |
1037145600000 | 213.67 |
1037232000000 | 215.14 |
1037318400000 | 217.27 |
1037577600000 | 217.71 |
1037664000000 | 215.08 |
1037750400000 | 216.45 |
1037836800000 | 219.98 |
1037923200000 | 221.16 |
1038182400000 | 223.84 |
1038268800000 | 221.36 |
1038355200000 | 224.66 |
1038441600000 | 223.36 |
1038528000000 | 225.69 |
1038787200000 | 228.46 |
1038873600000 | 228.1 |
1038960000000 | 224.57 |
1039046400000 | 223.72 |
1039132800000 | 222.25 |
1039392000000 | 221.28 |
1039478400000 | 220.05 |
1039564800000 | 220.57 |
1039651200000 | 220.59 |
1039737600000 | 220.65 |
1039996800000 | 222.94 |
1040083200000 | 222.86 |
1040169600000 | 223.16 |
1040256000000 | 225.86 |
1040342400000 | 227.5 |
1040601600000 | 225.66 |
1040688000000 | 223.77 |
1040947200000 | 220.78 |
1041206400000 | 218.5 |
1041292800000 | 217.43 |
1041465600000 | 222.68 |
1041552000000 | 226.24 |
1041811200000 | 229.56 |
1041897600000 | 228.58 |
1041984000000 | 229.99 |
1042070400000 | 227.25 |
1042156800000 | 228.35 |
1042416000000 | 228.83 |
1042502400000 | 230.18 |
1042588800000 | 228.15 |
1042675200000 | 225.55 |
1042761600000 | 219.88 |
1043020800000 | 218.13 |
1043107200000 | 214.2 |
1043193600000 | 211.04 |
1043280000000 | 211.48 |
1043366400000 | 205.58 |
1043625600000 | 200.91 |
1043712000000 | 200.7 |
1043798400000 | 200.26 |
1043884800000 | 203.15 |
1043971200000 | 205.23 |
1044230400000 | 206.1 |
1044316800000 | 201.31 |
1044403200000 | 201.79 |
1044489600000 | 199.01 |
1044576000000 | 197 |
1044835200000 | 195.93 |
1044921600000 | 197 |
1045008000000 | 196.73 |
1045094400000 | 191.07 |
1045180800000 | 192.3 |
1045440000000 | 198.16 |
1045526400000 | 200.61 |
1045612800000 | 197.61 |
1045699200000 | 197.54 |
1045785600000 | 198 |
1046044800000 | 198.59 |
1046131200000 | 195.24 |
1046217600000 | 193.71 |
1046304000000 | 194.52 |
1046390400000 | 193.88 |
1046649600000 | 194.91 |
1046736000000 | 191.9 |
1046822400000 | 187.93 |
1046908800000 | 188.03 |
1046995200000 | 186.95 |
1047254400000 | 182.93 |
1047340800000 | 180.6 |
1047427200000 | 181.85 |
1047513600000 | 187.03 |
1047600000000 | 192.29 |
1047859200000 | 190.97 |
1047945600000 | 197.89 |
1048032000000 | 197.72 |
1048118400000 | 199.32 |
1048204800000 | 202.81 |
1048464000000 | 198.39 |
1048550400000 | 198.52 |
1048636800000 | 197.29 |
1048723200000 | 195.88 |
1048809600000 | 195.16 |
1049068800000 | 190.49 |
1049155200000 | 192.92 |
1049241600000 | 197.88 |
1049328000000 | 201.57 |
1049414400000 | 205.24 |
1049673600000 | 211.42 |
1049760000000 | 208.21 |
1049846400000 | 206.29 |
1049932800000 | 203.42 |
1050019200000 | 206.43 |
1050278400000 | 207.05 |
1050364800000 | 210.79 |
1050451200000 | 211.27 |
1050537600000 | 213.82 |
1050969600000 | 212.09 |
1051056000000 | 213.45 |
1051142400000 | 211.03 |
1051228800000 | 208.62 |
1051488000000 | 211.48 |
1051574400000 | 215.75 |
1051660800000 | 214.02 |
1051747200000 | 211.92 |
1051833600000 | 213.59 |
1052092800000 | 212.66 |
1052179200000 | 209.69 |
1052265600000 | 213.7 |
1052352000000 | 211.21 |
1052438400000 | 215.06 |
1052697600000 | 214.52 |
1052784000000 | 215.94 |
1052870400000 | 215.9 |
1052956800000 | 213.3 |
1053043200000 | 209.48 |
1053302400000 | 203.21 |
1053388800000 | 202.04 |
1053475200000 | 203.55 |
1053561600000 | 204.71 |
1053648000000 | 206.07 |
1053907200000 | 204.78 |
1053993600000 | 203.75 |
1054080000000 | 206.77 |
1054166400000 | 208.16 |
1054252800000 | 209.77 |
1054512000000 | 212.64 |
1054598400000 | 212.62 |
1054684800000 | 216.81 |
1054771200000 | 217.47 |
1054857600000 | 221.86 |
1055116800000 | 220.49 |
1055203200000 | 222.74 |
1055289600000 | 221.49 |
1055376000000 | 224.28 |
1055462400000 | 221.97 |
1055721600000 | 222.1 |
1055808000000 | 225.23 |
1055894400000 | 225.41 |
1055980800000 | 226.49 |
1056067200000 | 225.95 |
1056326400000 | 223.1 |
1056412800000 | 223.71 |
1056499200000 | 223.94 |
1056585600000 | 226.19 |
1056672000000 | 227.27 |
1056931200000 | 225.52 |
1057017600000 | 228.66 |
1057104000000 | 234.37 |
1057190400000 | 233.27 |
1057276800000 | 236.58 |
1057536000000 | 242.02 |
1057622400000 | 244.18 |
1057708800000 | 242.44 |
1057795200000 | 239.21 |
1057881600000 | 240.45 |
1058140800000 | 245.39 |
1058227200000 | 243.73 |
1058313600000 | 242.19 |
1058400000000 | 242.6 |
1058486400000 | 242.22 |
1058745600000 | 239.22 |
1058832000000 | 241.58 |
1058918400000 | 240.64 |
1059004800000 | 241.07 |
1059091200000 | 241.86 |
1059350400000 | 244.88 |
1059436800000 | 242.48 |
1059523200000 | 243.17 |
1059609600000 | 247.05 |
1059696000000 | 245.94 |
1059955200000 | 242.14 |
1060041600000 | 240.76 |
1060128000000 | 238.32 |
1060214400000 | 241.83 |
1060300800000 | 244.43 |
1060560000000 | 247.01 |
1060646400000 | 247.43 |
1060732800000 | 250.58 |
1060819200000 | 255.68 |
1060905600000 | 257.25 |
1061164800000 | 260.77 |
1061251200000 | 261.63 |
1061337600000 | 262.92 |
1061424000000 | 270.8 |
1061510400000 | 273.75 |
1061769600000 | 270.51 |
1061856000000 | 269.94 |
1061942400000 | 272.57 |
1062028800000 | 271.51 |
1062115200000 | 273.67 |
1062374400000 | 276.01 |
1062460800000 | 279.88 |
1062547200000 | 281.81 |
1062633600000 | 279.37 |
1062720000000 | 278.42 |
1062979200000 | 277.39 |
1063065600000 | 272.89 |
1063152000000 | 273.38 |
1063238400000 | 275.65 |
1063324800000 | 273.94 |
1063584000000 | 271.42 |
1063670400000 | 275.28 |
1063756800000 | 274.64 |
1063843200000 | 275.12 |
1063929600000 | 272.16 |
1064188800000 | 266.36 |
1064275200000 | 267.02 |
1064361600000 | 266.76 |
1064448000000 | 262.76 |
1064534400000 | 261.85 |
1064793600000 | 260.65 |
1064880000000 | 258.98 |
1064966400000 | 261.04 |
1065052800000 | 264.61 |
1065139200000 | 267.9 |
1065398400000 | 268.57 |
1065484800000 | 267.37 |
1065571200000 | 269.72 |
1065657600000 | 274.75 |
1065744000000 | 275.15 |
1066003200000 | 281.15 |
1066089600000 | 280.41 |
1066176000000 | 279.65 |
1066262400000 | 278.91 |
1066348800000 | 279.38 |
1066608000000 | 283.11 |
1066694400000 | 283.15 |
1066780800000 | 281.44 |
1066867200000 | 276.16 |
1066953600000 | 273.78 |
1067212800000 | 276.07 |
1067299200000 | 283.29 |
1067385600000 | 283.45 |
1067472000000 | 286.85 |
1067558400000 | 287.56 |
1067817600000 | 296.97 |
1067904000000 | 295.95 |
1067990400000 | 294.95 |
1068076800000 | 294.6 |
1068163200000 | 295.39 |
1068422400000 | 291.93 |
1068508800000 | 290.44 |
1068595200000 | 289.96 |
1068681600000 | 290.44 |
1068768000000 | 290.5 |
1069027200000 | 285.47 |
1069113600000 | 283.27 |
1069200000000 | 278.56 |
1069286400000 | 278.95 |
1069372800000 | 280.13 |
1069632000000 | 284.24 |
1069718400000 | 287.26 |
1069804800000 | 287.31 |
1069891200000 | 289.01 |
1069977600000 | 289.58 |
1070236800000 | 296.06 |
1070323200000 | 293.01 |
1070409600000 | 292.79 |
1070496000000 | 292.07 |
1070582400000 | 290.56 |
1070841600000 | 287.63 |
1070928000000 | 290.47 |
1071014400000 | 288.53 |
1071100800000 | 294.05 |
1071187200000 | 291.78 |
1071446400000 | 291.15 |
1071532800000 | 288.81 |
1071619200000 | 286.13 |
1071705600000 | 287.46 |
1071792000000 | 285.93 |
1072051200000 | 287.31 |
1072137600000 | 288.73 |
1072224000000 | 289.12 |
1072656000000 | 292.09 |
1072742400000 | 296.53 |
1072828800000 | 295.63 |
1073001600000 | 302.25 |
1073260800000 | 309.56 |
1073347200000 | 303.87 |
1073433600000 | 302.71 |
1073520000000 | 302.99 |
1073606400000 | 303.32 |
1073865600000 | 303.97 |
1073952000000 | 303.84 |
1074038400000 | 301.66 |
1074124800000 | 299.35 |
1074211200000 | 303.94 |
1074470400000 | 304.78 |
1074556800000 | 303.58 |
1074643200000 | 301.85 |
1074729600000 | 299.81 |
1074816000000 | 301.59 |
1075075200000 | 307.19 |
1075161600000 | 307.14 |
1075248000000 | 304.81 |
1075334400000 | 299.13 |
1075420800000 | 295.8 |
1075680000000 | 295.21 |
1075766400000 | 294.72 |
1075852800000 | 294.75 |
1075939200000 | 289.33 |
1076025600000 | 292.99 |
1076284800000 | 297.61 |
1076371200000 | 297.87 |
1076457600000 | 301.81 |
1076544000000 | 301.41 |
1076630400000 | 302.1 |
1076889600000 | 300.63 |
1076976000000 | 302.07 |
1077062400000 | 301.81 |
1077148800000 | 300.47 |
1077235200000 | 302.01 |
1077494400000 | 302.38 |
1077580800000 | 297.42 |
1077667200000 | 302.76 |
1077753600000 | 307.02 |
1077840000000 | 310.34 |
1078099200000 | 315.77 |
1078185600000 | 319.56 |
1078272000000 | 320.85 |
1078358400000 | 319.82 |
1078444800000 | 317.17 |
1078704000000 | 319.35 |
1078790400000 | 315.9 |
1078876800000 | 314.67 |
1078963200000 | 307.78 |
1079049600000 | 310.05 |
1079308800000 | 306.18 |
1079395200000 | 304.95 |
1079481600000 | 310.41 |
1079568000000 | 310.27 |
1079654400000 | 312.49 |
1079913600000 | 305.57 |
1080000000000 | 306.78 |
1080086400000 | 309.38 |
1080172800000 | 309.39 |
1080259200000 | 315.32 |
1080518400000 | 317.19 |
1080604800000 | 317.99 |
1080691200000 | 319.21 |
1080777600000 | 319.69 |
1080864000000 | 326.31 |
1081123200000 | 331.81 |
1081209600000 | 332.56 |
1081296000000 | 329.52 |
1081382400000 | 333.86 |
1081814400000 | 337.25 |
1081900800000 | 332.69 |
1081987200000 | 328.79 |
1082073600000 | 326.9 |
1082332800000 | 325.21 |
1082419200000 | 325.51 |
1082505600000 | 323.14 |
1082592000000 | 322.22 |
1082678400000 | 327.3 |
1082937600000 | 322.18 |
1083024000000 | 320.34 |
1083110400000 | 313.38 |
1083196800000 | 304.15 |
1083283200000 | 297.38 |
1083542400000 | 299.83 |
1083628800000 | 300.96 |
1083715200000 | 298.48 |
1083801600000 | 292.65 |
1083888000000 | 292.28 |
1084147200000 | 278.49 |
1084233600000 | 285.81 |
1084320000000 | 284.4 |
1084406400000 | 282.44 |
1084492800000 | 277.9 |
1084752000000 | 265.67 |
1084838400000 | 269.91 |
1084924800000 | 278.19 |
1085011200000 | 275.6 |
1085097600000 | 278.13 |
1085356800000 | 282.18 |
1085443200000 | 281.02 |
1085529600000 | 283.78 |
1085616000000 | 285.83 |
1085702400000 | 289.2 |
1085961600000 | 288.33 |
1086048000000 | 287.71 |
1086134400000 | 287.09 |
1086220800000 | 281.07 |
1086307200000 | 284.27 |
1086566400000 | 292.78 |
1086652800000 | 292.35 |
1086739200000 | 292.72 |
1086825600000 | 291.99 |
1086912000000 | 290.46 |
1087171200000 | 282.86 |
1087257600000 | 287.06 |
1087344000000 | 289.49 |
1087430400000 | 289.39 |
1087516800000 | 287.34 |
1087776000000 | 289.66 |
1087862400000 | 289.06 |
1087948800000 | 292.07 |
1088035200000 | 293.51 |
1088121600000 | 296.43 |
1088380800000 | 294.06 |
1088467200000 | 295.83 |
1088553600000 | 299.81 |
1088640000000 | 302.67 |
1088726400000 | 299.42 |
1088985600000 | 301.32 |
1089072000000 | 298.64 |
1089158400000 | 298.27 |
1089244800000 | 292.96 |
1089331200000 | 294.34 |
1089590400000 | 295.84 |
1089676800000 | 296.9 |
1089763200000 | 294.16 |
1089849600000 | 295.43 |
1089936000000 | 296.66 |
1090195200000 | 296.73 |
1090281600000 | 297.5 |
1090368000000 | 300.87 |
1090454400000 | 298.71 |
1090540800000 | 299.93 |
1090800000000 | 296.26 |
1090886400000 | 302.06 |
1090972800000 | 306.61 |
1091059200000 | 306.79 |
1091145600000 | 309.45 |
1091404800000 | 308.65 |
1091491200000 | 306.4 |
1091577600000 | 303.64 |
1091664000000 | 301.72 |
1091750400000 | 297.63 |
1092009600000 | 298.95 |
1092096000000 | 300.28 |
1092182400000 | 299.3 |
1092268800000 | 298.34 |
1092355200000 | 294.94 |
1092614400000 | 296.91 |
1092700800000 | 299.57 |
1092787200000 | 305.11 |
1092873600000 | 309.41 |
1092960000000 | 311.33 |
1093219200000 | 312.37 |
1093305600000 | 314.92 |
1093392000000 | 318.53 |
1093478400000 | 317.81 |
1093564800000 | 320.28 |
1093824000000 | 323.19 |
1093910400000 | 319.35 |
1093996800000 | 320.55 |
1094083200000 | 323.09 |
1094169600000 | 323.24 |
1094428800000 | 322.84 |
1094515200000 | 323.29 |
1094601600000 | 321.72 |
1094688000000 | 319.88 |
1094774400000 | 317.51 |
1095033600000 | 319.09 |
1095120000000 | 321.2 |
1095206400000 | 326.19 |
1095292800000 | 331.18 |
1095379200000 | 332.6 |
1095638400000 | 335.63 |
1095724800000 | 334.21 |
1095811200000 | 332.26 |
1095897600000 | 331.89 |
1095984000000 | 333.23 |
1096243200000 | 332.97 |
1096329600000 | 334.93 |
1096416000000 | 334.37 |
1096502400000 | 334.28 |
1096588800000 | 339.94 |
1096848000000 | 349.89 |
1096934400000 | 349.2 |
1097020800000 | 348.63 |
1097107200000 | 349.92 |
1097193600000 | 344.63 |
1097452800000 | 346.05 |
1097539200000 | 343.98 |
1097625600000 | 341.97 |
1097712000000 | 336.06 |
1097798400000 | 339 |
1098057600000 | 338 |
1098144000000 | 339.12 |
1098230400000 | 333.21 |
1098316800000 | 334.69 |
1098403200000 | 334.66 |
1098662400000 | 326.73 |
1098748800000 | 328.57 |
1098835200000 | 332.53 |
1098921600000 | 335.73 |
1099008000000 | 338.12 |
1099267200000 | 339.12 |
1099353600000 | 343.1 |
1099440000000 | 344.91 |
1099526400000 | 344.04 |
1099612800000 | 342.53 |
1099872000000 | 338.91 |
1099958400000 | 341.12 |
1100044800000 | 341.83 |
1100131200000 | 344.77 |
1100217600000 | 348.73 |
1100476800000 | 350.65 |
1100563200000 | 350.07 |
1100649600000 | 353.31 |
1100736000000 | 352.96 |
1100822400000 | 349.58 |
1101081600000 | 350.66 |
1101168000000 | 351.71 |
1101254400000 | 353 |
1101340800000 | 353.82 |
1101427200000 | 355.55 |
1101686400000 | 355.56 |
1101772800000 | 357.72 |
1101859200000 | 358.93 |
1101945600000 | 360.05 |
1102032000000 | 359.24 |
1102291200000 | 357.35 |
1102377600000 | 351.91 |
1102464000000 | 350.55 |
1102550400000 | 347.78 |
1102636800000 | 348.52 |
1102896000000 | 347.92 |
1102982400000 | 351.04 |
1103068800000 | 351.35 |
1103155200000 | 355.57 |
1103241600000 | 356.58 |
1103500800000 | 354.27 |
1103587200000 | 356.25 |
1103673600000 | 353.53 |
1103760000000 | 351.68 |
1103846400000 | 351.1 |
1104105600000 | 349.81 |
1104192000000 | 351 |
1104278400000 | 352.89 |
1104364800000 | 352.82 |
1104451200000 | 355.62 |
1104710400000 | 357.07 |
1104796800000 | 352.92 |
1104883200000 | 348.54 |
1104969600000 | 345.62 |
1105056000000 | 348.78 |
1105315200000 | 348.8 |
1105401600000 | 347.01 |
1105488000000 | 344.58 |
1105574400000 | 347.46 |
1105660800000 | 349.92 |
1105920000000 | 351.67 |
1106006400000 | 350.15 |
1106092800000 | 350.08 |
1106179200000 | 346.68 |
1106265600000 | 345.88 |
1106524800000 | 347.37 |
1106611200000 | 350.53 |
1106697600000 | 353.71 |
1106784000000 | 351.99 |
1106870400000 | 353.02 |
1107129600000 | 357.24 |
1107216000000 | 357.24 |
1107302400000 | 357.88 |
1107388800000 | 360.97 |
1107475200000 | 367.12 |
1107734400000 | 371.23 |
1107820800000 | 371.17 |
1107907200000 | 373.58 |
1107993600000 | 372.47 |
1108080000000 | 375.08 |
1108339200000 | 376.41 |
1108425600000 | 379.72 |
1108512000000 | 378.29 |
1108598400000 | 379.31 |
1108684800000 | 378.35 |
1108944000000 | 379.43 |
1109030400000 | 374.77 |
1109116800000 | 375.74 |
1109203200000 | 379.81 |
1109289600000 | 380.72 |
1109548800000 | 382.74 |
1109635200000 | 384.83 |
1109721600000 | 381.2 |
1109808000000 | 380.31 |
1109894400000 | 377.53 |
1110153600000 | 380.12 |
1110240000000 | 374.57 |
1110326400000 | 373.44 |
1110412800000 | 368.11 |
1110499200000 | 367.08 |
1110758400000 | 362.47 |
1110844800000 | 358.06 |
1110931200000 | 357.19 |
1111017600000 | 358.86 |
1111104000000 | 362.33 |
1111363200000 | 363.27 |
1111449600000 | 359.02 |
1111536000000 | 356.7 |
1111622400000 | 355.65 |
1112054400000 | 352.91 |
1112140800000 | 355.94 |
1112227200000 | 358.72 |
1112313600000 | 365.08 |
1112572800000 | 363.32 |
1112659200000 | 365.57 |
1112745600000 | 364.92 |
1112832000000 | 366.55 |
1112918400000 | 367.84 |
1113177600000 | 365.57 |
1113264000000 | 368.28 |
1113350400000 | 370.39 |
1113436800000 | 364.66 |
1113523200000 | 355.85 |
1113782400000 | 349.08 |
1113868800000 | 357.68 |
1113955200000 | 356.5 |
1114041600000 | 357.84 |
1114128000000 | 357.2 |
1114387200000 | 362.25 |
1114473600000 | 366.33 |
1114560000000 | 364.36 |
1114646400000 | 359.17 |
1114732800000 | 360.1 |
1114992000000 | 362.14 |
1115078400000 | 361.83 |
1115164800000 | 369.81 |
1115251200000 | 374.18 |
1115337600000 | 376.62 |
1115596800000 | 376.98 |
1115683200000 | 371.79 |
1115769600000 | 373.05 |
1115856000000 | 374.75 |
1115942400000 | 372.37 |
1116201600000 | 374.59 |
1116288000000 | 373 |
1116374400000 | 378.36 |
1116460800000 | 381.87 |
1116547200000 | 381.91 |
1116806400000 | 379.21 |
1116892800000 | 379.65 |
1116979200000 | 382.01 |
1117065600000 | 384.82 |
1117152000000 | 392.53 |
1117411200000 | 398.94 |
1117497600000 | 397.69 |
1117584000000 | 400.07 |
1117670400000 | 404.82 |
1117756800000 | 406.84 |
1118016000000 | 402.89 |
1118102400000 | 400.56 |
1118188800000 | 400.92 |
1118275200000 | 400.01 |
1118361600000 | 407.78 |
1118620800000 | 410.86 |
1118707200000 | 413.54 |
1118793600000 | 413.75 |
1118880000000 | 418.53 |
1118966400000 | 418.1 |
1119225600000 | 420.36 |
1119312000000 | 418.67 |
1119398400000 | 421.45 |
1119484800000 | 420.13 |
1119571200000 | 418.31 |
1119830400000 | 416.51 |
1119916800000 | 421.08 |
1120003200000 | 421.4 |
1120089600000 | 419.13 |
1120176000000 | 426.43 |
1120435200000 | 426.02 |
1120521600000 | 424.38 |
1120608000000 | 422.66 |
1120694400000 | 419.48 |
1120780800000 | 420.24 |
1121040000000 | 422.57 |
1121126400000 | 427.07 |
1121212800000 | 430.2 |
1121299200000 | 433.48 |
1121385600000 | 431.38 |
1121644800000 | 432.87 |
1121731200000 | 434.89 |
1121817600000 | 439.2 |
1121904000000 | 438.47 |
1121990400000 | 438.52 |
1122249600000 | 435.36 |
1122336000000 | 436.31 |
1122422400000 | 438.98 |
1122508800000 | 443.52 |
1122595200000 | 444.45 |
1122854400000 | 446.77 |
1122940800000 | 452.28 |
1123027200000 | 449.63 |
1123113600000 | 448.43 |
1123200000000 | 448.79 |
1123459200000 | 449.54 |
1123545600000 | 450.85 |
1123632000000 | 455.37 |
1123718400000 | 451.15 |
1123804800000 | 449.6 |
1124064000000 | 454.23 |
1124150400000 | 451.71 |
1124236800000 | 451.93 |
1124323200000 | 449.4 |
1124409600000 | 445.18 |
1124668800000 | 449.29 |
1124755200000 | 447.79 |
1124841600000 | 439.7 |
1124928000000 | 440.18 |
1125014400000 | 438.04 |
1125273600000 | 437.2 |
1125360000000 | 441.4 |
1125446400000 | 440.66 |
1125532800000 | 443.13 |
1125619200000 | 447.57 |
1125878400000 | 448.44 |
1125964800000 | 451.64 |
1126051200000 | 454.78 |
1126137600000 | 456.1 |
1126224000000 | 461.21 |
1126483200000 | 467.03 |
1126569600000 | 465.89 |
1126656000000 | 467.68 |
1126742400000 | 473.38 |
1126828800000 | 475.21 |
1127088000000 | 484.21 |
1127174400000 | 484.44 |
1127260800000 | 486.09 |
1127347200000 | 485.57 |
1127433600000 | 487.73 |
1127692800000 | 488.62 |
1127779200000 | 492.46 |
1127865600000 | 494.59 |
1127952000000 | 500.69 |
1128038400000 | 504 |
1128297600000 | 511.6 |
1128384000000 | 511.23 |
1128470400000 | 496.8 |
1128556800000 | 478.18 |
1128643200000 | 480.97 |
1128902400000 | 488.13 |
1128988800000 | 495.35 |
1129075200000 | 486.52 |
1129161600000 | 479.64 |
1129248000000 | 468.68 |
1129507200000 | 475.5 |
1129593600000 | 473.85 |
1129680000000 | 463.1 |
1129766400000 | 462.8 |
1129852800000 | 463.89 |
1130112000000 | 471.56 |
1130198400000 | 466.15 |
1130284800000 | 468.24 |
1130371200000 | 457.62 |
1130457600000 | 459.37 |
1130716800000 | 474.49 |
1130803200000 | 482.91 |
1130889600000 | 485.87 |
1130976000000 | 493.24 |
1131062400000 | 499.19 |
1131321600000 | 499.64 |
1131408000000 | 497.67 |
1131494400000 | 503.24 |
1131580800000 | 504.51 |
1131667200000 | 509.41 |
1131926400000 | 509.14 |
1132012800000 | 508.83 |
1132099200000 | 511.3 |
1132185600000 | 516.06 |
1132272000000 | 518.2 |
1132531200000 | 518.86 |
1132617600000 | 515.46 |
1132704000000 | 519.05 |
1132790400000 | 522.49 |
1132876800000 | 524.02 |
1133136000000 | 522.04 |
1133222400000 | 523.26 |
1133308800000 | 523.41 |
1133395200000 | 532.44 |
1133481600000 | 535.98 |
1133740800000 | 534.61 |
1133827200000 | 540.42 |
1133913600000 | 546.81 |
1134000000000 | 537.65 |
1134086400000 | 536.96 |
1134345600000 | 534.74 |
1134432000000 | 536.32 |
1134518400000 | 533.01 |
1134604800000 | 532.13 |
1134691200000 | 530.29 |
1134950400000 | 531.4 |
1135036800000 | 537.48 |
1135123200000 | 544.17 |
1135209600000 | 544.04 |
1135296000000 | 543.62 |
1135641600000 | 544.55 |
1135728000000 | 538.59 |
1135814400000 | 548.7 |
1135900800000 | 550.23 |
1136160000000 | 553.39 |
1136246400000 | 558.02 |
1136332800000 | 561.7 |
1136419200000 | 561.45 |
1136505600000 | 565.07 |
1136764800000 | 574.04 |
1136851200000 | 577.08 |
1136937600000 | 582.93 |
1137024000000 | 586.39 |
1137110400000 | 585 |
1137369600000 | 589.8 |
1137456000000 | 581.96 |
1137542400000 | 573.48 |
1137628800000 | 587.94 |
1137715200000 | 592.08 |
1137974400000 | 580.53 |
1138060800000 | 588.14 |
1138147200000 | 591.54 |
1138233600000 | 596.18 |
1138320000000 | 606.93 |
1138579200000 | 606.54 |
1138665600000 | 603.35 |
1138752000000 | 612 |
1138838400000 | 605.17 |
1138924800000 | 597.91 |
1139184000000 | 610.02 |
1139270400000 | 607.68 |
1139356800000 | 599.67 |
1139443200000 | 608.98 |
1139529600000 | 613.38 |
1139788800000 | 605.66 |
1139875200000 | 608.66 |
1139961600000 | 610.79 |
1140048000000 | 612.13 |
1140134400000 | 625.86 |
1140393600000 | 632.05 |
1140480000000 | 629.02 |
1140566400000 | 639.19 |
1140652800000 | 641.32 |
1140739200000 | 640.09 |
1140998400000 | 644.58 |
1141084800000 | 628.02 |
1141171200000 | 634.69 |
1141257600000 | 635.46 |
1141344000000 | 632.25 |
1141603200000 | 625.59 |
1141689600000 | 606.11 |
1141776000000 | 600.6 |
1141862400000 | 599.36 |
1141948800000 | 599.44 |
1142208000000 | 607.82 |
1142294400000 | 604.68 |
1142380800000 | 614.06 |
1142467200000 | 609.92 |
1142553600000 | 613.67 |
1142812800000 | 615.27 |
1142899200000 | 616.52 |
1142985600000 | 617.22 |
1143072000000 | 620.07 |
1143158400000 | 619.89 |
1143417600000 | 620.46 |
1143504000000 | 607.89 |
1143590400000 | 613.91 |
1143676800000 | 619.61 |
1143763200000 | 623.7 |
1144022400000 | 631.95 |
1144108800000 | 628.8 |
1144195200000 | 633.04 |
1144281600000 | 638.8 |
1144368000000 | 642.12 |
1144627200000 | 638.65 |
1144713600000 | 632.44 |
1144800000000 | 633.1 |
1144886400000 | 630.27 |
1145318400000 | 638.83 |
1145404800000 | 644.66 |
1145491200000 | 647.07 |
1145577600000 | 646.79 |
1145836800000 | 642.96 |
1145923200000 | 635.1 |
1146009600000 | 640.39 |
1146096000000 | 630.01 |
1146182400000 | 636.33 |
1146441600000 | 637.44 |
1146528000000 | 649.46 |
1146614400000 | 650.66 |
1146700800000 | 651.45 |
1146787200000 | 652.97 |
1147046400000 | 660.55 |
1147132800000 | 658.2 |
1147219200000 | 656.32 |
1147305600000 | 645.06 |
1147392000000 | 629.88 |
1147651200000 | 604.63 |
1147737600000 | 605.88 |
1147824000000 | 601.84 |
1147910400000 | 587.02 |
1147996800000 | 585.95 |
1148256000000 | 547.13 |
1148342400000 | 558.88 |
1148428800000 | 549.94 |
1148515200000 | 559.5 |
1148601600000 | 577.92 |
1148860800000 | 576.44 |
1148947200000 | 556.27 |
1149033600000 | 550.57 |
1149120000000 | 558.85 |
1149206400000 | 566.91 |
1149465600000 | 564.95 |
1149552000000 | 559.09 |
1149638400000 | 550.94 |
1149724800000 | 537.32 |
1149811200000 | 538.33 |
1150070400000 | 529.46 |
1150156800000 | 504.38 |
1150243200000 | 508.64 |
1150329600000 | 525 |
1150416000000 | 534.2 |
1150675200000 | 535.59 |
1150761600000 | 529.96 |
1150848000000 | 535.06 |
1150934400000 | 537.09 |
1151020800000 | 537.98 |
1151280000000 | 540.21 |
1151366400000 | 544.97 |
1151452800000 | 554.23 |
1151539200000 | 572.48 |
1151625600000 | 576.76 |
1151884800000 | 590.36 |
1151971200000 | 592.79 |
1152057600000 | 571.82 |
1152144000000 | 581.23 |
1152230400000 | 574.93 |
1152489600000 | 581.79 |
1152576000000 | 576.31 |
1152662400000 | 580.48 |
1152748800000 | 560.52 |
1152835200000 | 559.39 |
1153094400000 | 559.45 |
1153180800000 | 566.78 |
1153267200000 | 578.44 |
1153353600000 | 575.03 |
1153440000000 | 568.35 |
1153699200000 | 576.65 |
1153785600000 | 578.42 |
1153872000000 | 576.82 |
1153958400000 | 581.88 |
1154044800000 | 580.48 |
1154304000000 | 578.01 |
1154390400000 | 571.77 |
1154476800000 | 576.3 |
1154563200000 | 581.49 |
1154649600000 | 585.13 |
1154908800000 | 586.1 |
1154995200000 | 585.69 |
1155081600000 | 587.63 |
1155168000000 | 593.19 |
1155254400000 | 595.32 |
1155513600000 | 593.98 |
1155600000000 | 594.96 |
1155686400000 | 599.25 |
1155772800000 | 595.69 |
1155859200000 | 590 |
1156118400000 | 585.63 |
1156204800000 | 594.61 |
1156291200000 | 587.44 |
1156377600000 | 584.63 |
1156464000000 | 588.47 |
1156723200000 | 587 |
1156809600000 | 590.87 |
1156896000000 | 591.15 |
1156982400000 | 589.39 |
1157068800000 | 593.4 |
1157328000000 | 602.4 |
1157414400000 | 603.06 |
1157500800000 | 596.21 |
1157587200000 | 590.17 |
1157673600000 | 591.78 |
1157932800000 | 579.65 |
1158019200000 | 582.27 |
1158105600000 | 586.18 |
1158192000000 | 585.86 |
1158278400000 | 593.42 |
1158537600000 | 598.25 |
1158624000000 | 597.01 |
1158710400000 | 592.54 |
1158796800000 | 587.17 |
1158883200000 | 575.84 |
1159142400000 | 577.48 |
1159228800000 | 585.87 |
1159315200000 | 589.88 |
1159401600000 | 596.42 |
1159488000000 | 596.45 |
1159747200000 | 595.96 |
1159833600000 | 594.77 |
1159920000000 | 602.56 |
1160006400000 | 611.84 |
1160092800000 | 613.55 |
1160352000000 | 614.65 |
1160438400000 | 621.41 |
1160524800000 | 619.58 |
1160611200000 | 623.25 |
1160697600000 | 633.56 |
1160956800000 | 634.38 |
1161043200000 | 631.45 |
1161129600000 | 638.23 |
1161216000000 | 636.57 |
1161302400000 | 635.32 |
1161561600000 | 636.84 |
1161648000000 | 636.15 |
1161734400000 | 636.88 |
1161820800000 | 636.27 |
1161907200000 | 625.32 |
1162166400000 | 618.77 |
1162252800000 | 625.38 |
1162339200000 | 630.79 |
1162425600000 | 629.96 |
1162512000000 | 635.31 |
1162771200000 | 642.44 |
1162857600000 | 641.01 |
1162944000000 | 642.54 |
1163030400000 | 643.05 |
1163116800000 | 637.14 |
1163376000000 | 643.2 |
1163462400000 | 650.98 |
1163548800000 | 655.04 |
1163635200000 | 657.17 |
1163721600000 | 652.06 |
1163980800000 | 653.46 |
1164067200000 | 658.74 |
1164153600000 | 660.36 |
1164240000000 | 662.1 |
1164326400000 | 654.35 |
1164585600000 | 644.78 |
1164672000000 | 634.41 |
1164758400000 | 649.8 |
1164844800000 | 649.25 |
1164931200000 | 643.88 |
1165190400000 | 651.52 |
1165276800000 | 663.02 |
1165363200000 | 667.28 |
1165449600000 | 667.12 |
1165536000000 | 662.28 |
1165795200000 | 666.67 |
1165881600000 | 663.52 |
1165968000000 | 664.5 |
1166054400000 | 677.41 |
1166140800000 | 687.28 |
1166400000000 | 696.92 |
1166486400000 | 685.62 |
1166572800000 | 695.1 |
1166659200000 | 697.69 |
1166745600000 | 698.52 |
1167177600000 | 722.37 |
1167264000000 | 722.22 |
1167350400000 | 719.38 |
1167696000000 | 729.43 |
1167782400000 | 733.65 |
1167868800000 | 725.99 |
1167955200000 | 718.99 |
1168214400000 | 718.27 |
1168300800000 | 700.32 |
1168387200000 | 695.48 |
1168473600000 | 701.71 |
1168560000000 | 703.61 |
1168819200000 | 715.33 |
1168905600000 | 712.97 |
1168992000000 | 711.86 |
1169078400000 | 706.35 |
1169164800000 | 706.53 |
1169424000000 | 712.52 |
1169510400000 | 707.28 |
1169596800000 | 713.41 |
1169683200000 | 708.39 |
1169769600000 | 707.3 |
1170028800000 | 698.58 |
1170115200000 | 702.39 |
1170201600000 | 700.1 |
1170288000000 | 702.02 |
1170374400000 | 706.01 |
1170633600000 | 710.66 |
1170720000000 | 712.27 |
1170806400000 | 712.72 |
1170892800000 | 708.07 |
1170979200000 | 708 |
1171238400000 | 700.17 |
1171324800000 | 702.16 |
1171411200000 | 707.97 |
1171497600000 | 709.67 |
1171584000000 | 712.76 |
1171843200000 | 715.39 |
1171929600000 | 709.94 |
1172016000000 | 709.93 |
1172102400000 | 715.16 |
1172188800000 | 707.54 |
1172448000000 | 704.9 |
1172534400000 | 671.97 |
1172620800000 | 662.12 |
1172707200000 | 650.51 |
1172793600000 | 649.04 |
1173052800000 | 629.3 |
1173139200000 | 647.86 |
1173225600000 | 648.21 |
1173312000000 | 664.39 |
1173398400000 | 673.99 |
1173657600000 | 671 |
1173744000000 | 662.5 |
1173830400000 | 650.75 |
1173916800000 | 656.71 |
1174003200000 | 654.45 |
1174262400000 | 663.22 |
1174348800000 | 665.9 |
1174435200000 | 673.87 |
1174521600000 | 680.03 |
1174608000000 | 687.71 |
1174867200000 | 687.39 |
1174953600000 | 683.7 |
1175040000000 | 679.33 |
1175126400000 | 690.42 |
1175212800000 | 692.1 |
1175472000000 | 693.69 |
1175558400000 | 698.36 |
1175644800000 | 700.5 |
1175731200000 | 700.69 |
1176163200000 | 708.04 |
1176249600000 | 710.67 |
1176336000000 | 707.44 |
1176422400000 | 711.73 |
1176681600000 | 715.94 |
1176768000000 | 712.81 |
1176854400000 | 711.89 |
1176940800000 | 706.66 |
1177027200000 | 717.83 |
1177286400000 | 715.94 |
1177372800000 | 711.05 |
1177459200000 | 713.94 |
1177545600000 | 715.61 |
1177632000000 | 706.9 |
1177891200000 | 706.88 |
1177977600000 | 709.08 |
1178064000000 | 711.95 |
1178150400000 | 721.24 |
1178236800000 | 724.6 |
1178496000000 | 725.44 |
1178582400000 | 724.5 |
1178668800000 | 727.66 |
1178755200000 | 723.17 |
1178841600000 | 718.62 |
1179100800000 | 722.72 |
1179187200000 | 715.56 |
1179273600000 | 729.22 |
1179360000000 | 729.91 |
1179446400000 | 733.78 |
1179705600000 | 740.87 |
1179792000000 | 745.61 |
1179878400000 | 741.11 |
1179964800000 | 730.8 |
1180051200000 | 736.18 |
1180310400000 | 737.63 |
1180396800000 | 730.3 |
1180483200000 | 731.26 |
1180569600000 | 740.08 |
1180656000000 | 755.85 |
1180915200000 | 753.42 |
1181001600000 | 749.99 |
1181088000000 | 739.87 |
1181174400000 | 736.44 |
1181260800000 | 738.5 |
1181520000000 | 744.07 |
1181606400000 | 741.28 |
1181692800000 | 747.03 |
1181779200000 | 765.04 |
1181865600000 | 777.31 |
1182124800000 | 787.6 |
1182211200000 | 786.46 |
1182297600000 | 783.5 |
1182384000000 | 786.07 |
1182470400000 | 779.82 |
1182729600000 | 768.12 |
1182816000000 | 764.52 |
1182902400000 | 766.29 |
1182988800000 | 777.09 |
1183075200000 | 776.2 |
1183334400000 | 779.39 |
1183420800000 | 789.25 |
1183507200000 | 793.69 |
1183593600000 | 799.86 |
1183680000000 | 805.15 |
1183939200000 | 812.67 |
1184025600000 | 806.33 |
1184112000000 | 800.65 |
1184198400000 | 810.64 |
1184284800000 | 820.12 |
1184544000000 | 816.2 |
1184630400000 | 816.69 |
1184716800000 | 813.08 |
1184803200000 | 825.67 |
1184889600000 | 826.35 |
1185148800000 | 833.29 |
1185235200000 | 824.11 |
1185321600000 | 820.16 |
1185408000000 | 797.1 |
1185494400000 | 776.9 |
1185753600000 | 785.55 |
1185840000000 | 797.57 |
1185926400000 | 774.92 |
1186012800000 | 783.34 |
1186099200000 | 774.04 |
1186358400000 | 756.76 |
1186444800000 | 762.84 |
1186531200000 | 782.55 |
1186617600000 | 772.03 |
1186704000000 | 750.04 |
1186963200000 | 762.9 |
1187049600000 | 749.56 |
1187136000000 | 737.98 |
1187222400000 | 703.97 |
1187308800000 | 705.97 |
1187568000000 | 735.07 |
1187654400000 | 737.2 |
1187740800000 | 762.01 |
1187827200000 | 770.62 |
1187913600000 | 771.43 |
1188172800000 | 785.38 |
1188259200000 | 770.88 |
1188345600000 | 770.85 |
1188432000000 | 781.96 |
1188518400000 | 802.9 |
1188777600000 | 805.56 |
1188864000000 | 810.12 |
1188950400000 | 802.39 |
1189036800000 | 806.9 |
1189123200000 | 797.66 |
1189382400000 | 786.75 |
1189468800000 | 794.41 |
1189555200000 | 789.4 |
1189641600000 | 797.31 |
1189728000000 | 800.6 |
1189987200000 | 790.1 |
1190073600000 | 797.32 |
1190160000000 | 815.96 |
1190246400000 | 813.34 |
1190332800000 | 817.89 |
1190592000000 | 824.9 |
1190678400000 | 814.76 |
1190764800000 | 824.59 |
1190851200000 | 827.43 |
1190937600000 | 821.49 |
1191196800000 | 824.07 |
1191283200000 | 848.05 |
1191369600000 | 844.49 |
1191456000000 | 841.73 |
1191542400000 | 858.09 |
1191801600000 | 871.16 |
1191888000000 | 874.5 |
1191974400000 | 879.55 |
1192060800000 | 883.91 |
1192147200000 | 882.55 |
1192406400000 | 882.88 |
1192492800000 | 873.29 |
1192579200000 | 878.3 |
1192665600000 | 871.44 |
1192752000000 | 861.35 |
1193011200000 | 852.95 |
1193097600000 | 868.12 |
1193184000000 | 863.91 |
1193270400000 | 870.36 |
1193356800000 | 879.43 |
1193616000000 | 892.58 |
1193702400000 | 898.45 |
1193788800000 | 894.3 |
1193875200000 | 889.99 |
1193961600000 | 874.95 |
1194220800000 | 863.62 |
1194307200000 | 873.77 |
1194393600000 | 863.5 |
1194480000000 | 849.13 |
1194566400000 | 844.64 |
1194825600000 | 825.48 |
1194912000000 | 835.24 |
1194998400000 | 855.44 |
1195084800000 | 848.04 |
1195171200000 | 837.92 |
1195430400000 | 827.26 |
1195516800000 | 820.4 |
1195603200000 | 790.79 |
1195689600000 | 788.58 |
1195776000000 | 790.32 |
1196035200000 | 793.33 |
1196121600000 | 781.82 |
1196208000000 | 806.67 |
1196294400000 | 817.91 |
1196380800000 | 832.37 |
1196640000000 | 830.09 |
1196726400000 | 823.99 |
1196812800000 | 850.91 |
1196899200000 | 858.36 |
1196985600000 | 861.25 |
1197244800000 | 858.06 |
1197331200000 | 859.17 |
1197417600000 | 859.17 |
1197504000000 | 843.11 |
1197590400000 | 840.48 |
1197849600000 | 819.07 |
1197936000000 | 823.27 |
1198022400000 | 822.15 |
1198108800000 | 824.02 |
1198195200000 | 836.75 |
1198454400000 | 845.31 |
1198713600000 | 838.21 |
1198800000000 | 824.43 |
1199059200000 | 825.86 |
1199232000000 | 813.18 |
1199318400000 | 808.74 |
1199404800000 | 804.56 |
1199664000000 | 799.79 |
1199750400000 | 808.17 |
1199836800000 | 818.9 |
1199923200000 | 811.89 |
1200009600000 | 800.72 |
1200268800000 | 796.35 |
1200355200000 | 778.69 |
1200441600000 | 758.44 |
1200528000000 | 753.63 |
1200614400000 | 754.25 |
1200873600000 | 705.47 |
1200960000000 | 691.31 |
1201046400000 | 705.01 |
1201132800000 | 720.53 |
1201219200000 | 734.17 |
1201478400000 | 715.1 |
1201564800000 | 729.32 |
1201651200000 | 716.52 |
1201737600000 | 705.65 |
1201824000000 | 732.64 |
1202083200000 | 746.88 |
1202169600000 | 738.38 |
1202256000000 | 719.23 |
1202342400000 | 717.75 |
1202428800000 | 715.31 |
1202688000000 | 715.71 |
1202774400000 | 727.64 |
1202860800000 | 738.9 |
1202947200000 | 748.49 |
1203033600000 | 739.11 |
1203292800000 | 748.27 |
1203379200000 | 750.24 |
1203465600000 | 747.19 |
1203552000000 | 749 |
1203638400000 | 749.35 |
1203897600000 | 752.22 |
1203984000000 | 759.02 |
1204070400000 | 762.09 |
1204156800000 | 756.45 |
1204243200000 | 742.98 |
1204502400000 | 737.68 |
1204588800000 | 730.64 |
1204675200000 | 734.8 |
1204761600000 | 723.04 |
1204848000000 | 705.43 |
1205107200000 | 693.19 |
1205193600000 | 717.32 |
1205280000000 | 718.59 |
1205366400000 | 702.71 |
1205452800000 | 696.8 |
1205712000000 | 665.02 |
1205798400000 | 684.27 |
1205884800000 | 688.4 |
1205971200000 | 683.81 |
1206403200000 | 704.63 |
1206489600000 | 699.46 |
1206576000000 | 702.38 |
1206662400000 | 709.56 |
1206921600000 | 699.19 |
1207008000000 | 721.54 |
1207094400000 | 738.93 |
1207180800000 | 739.67 |
1207267200000 | 739.03 |
1207526400000 | 747.27 |
1207612800000 | 739.6 |
1207699200000 | 730.76 |
1207785600000 | 735.65 |
1207872000000 | 731.53 |
1208131200000 | 719.36 |
1208217600000 | 726.47 |
1208304000000 | 730.65 |
1208390400000 | 738.13 |
1208476800000 | 747.27 |
1208736000000 | 742.94 |
1208822400000 | 742.76 |
1208908800000 | 748.78 |
1208995200000 | 755.63 |
1209081600000 | 757.26 |
1209340800000 | 759.78 |
1209427200000 | 754.25 |
1209513600000 | 760.32 |
1209600000000 | 767.36 |
1209686400000 | 785.8 |
1209945600000 | 783.6 |
1210032000000 | 783.3 |
1210118400000 | 781.95 |
1210204800000 | 781.75 |
1210291200000 | 774.81 |
1210550400000 | 782.32 |
1210636800000 | 797.4 |
1210723200000 | 808.52 |
1210809600000 | 809.52 |
1210896000000 | 811.66 |
1211155200000 | 819.72 |
1211241600000 | 799.27 |
1211328000000 | 797.27 |
1211414400000 | 792.23 |
1211500800000 | 785.35 |
1211760000000 | 776.6 |
1211846400000 | 774.17 |
1211932800000 | 784.79 |
1212019200000 | 795.67 |
1212105600000 | 811.61 |
1212364800000 | 808.26 |
1212451200000 | 803.22 |
1212537600000 | 794.42 |
1212624000000 | 795.99 |
1212710400000 | 784.07 |
1212969600000 | 777.82 |
1213056000000 | 771.08 |
1213142400000 | 764.8 |
1213228800000 | 772.83 |
1213315200000 | 769.55 |
1213574400000 | 770.45 |
1213660800000 | 771.73 |
1213747200000 | 767.16 |
1213833600000 | 763.27 |
1213920000000 | 744.28 |
1214179200000 | 746.17 |
1214265600000 | 733.82 |
1214352000000 | 749.68 |
1214438400000 | 734.31 |
1214524800000 | 731.23 |
1214784000000 | 735.91 |
1214870400000 | 719.04 |
1214956800000 | 704.87 |
1215043200000 | 697.74 |
1215129600000 | 696.38 |
1215388800000 | 707.14 |
1215475200000 | 703.19 |
1215561600000 | 706.85 |
1215648000000 | 708.69 |
1215734400000 | 705.15 |
1215993600000 | 709.54 |
1216080000000 | 698.77 |
1216166400000 | 715.29 |
1216252800000 | 725.21 |
1216339200000 | 716.83 |
1216598400000 | 725.19 |
1216684800000 | 718.86 |
1216771200000 | 731.29 |
1216857600000 | 722.78 |
1216944000000 | 714.63 |
1217203200000 | 708.25 |
1217289600000 | 718.84 |
1217376000000 | 737.76 |
1217462400000 | 734.75 |
1217548800000 | 730.44 |
1217808000000 | 717.41 |
1217894400000 | 721.48 |
1217980800000 | 727.32 |
1218067200000 | 721.91 |
1218153600000 | 723.56 |
1218412800000 | 722.5 |
1218499200000 | 722.66 |
1218585600000 | 716.78 |
1218672000000 | 726.4 |
1218758400000 | 727.55 |
1219017600000 | 720.59 |
1219104000000 | 706.71 |
1219190400000 | 718.65 |
1219276800000 | 707.17 |
1219363200000 | 708.53 |
1219622400000 | 705.85 |
1219708800000 | 703.56 |
1219795200000 | 716.28 |
1219881600000 | 722.8 |
1219968000000 | 716.47 |
1220227200000 | 715.95 |
1220313600000 | 721.08 |
1220400000000 | 706.95 |
1220486400000 | 695.71 |
1220572800000 | 683.98 |
1220832000000 | 710.72 |
1220918400000 | 687.3 |
1221004800000 | 677.49 |
1221091200000 | 668.21 |
1221177600000 | 673.72 |
1221436800000 | 651.15 |
1221523200000 | 621.1 |
1221609600000 | 591.91 |
1221696000000 | 591.24 |
1221782400000 | 658.55 |
1222041600000 | 649.8 |
1222128000000 | 623.91 |
1222214400000 | 627.3 |
1222300800000 | 636.14 |
1222387200000 | 632.2 |
1222646400000 | 591.47 |
1222732800000 | 623.39 |
1222819200000 | 628.56 |
1222905600000 | 609.34 |
1222992000000 | 591.34 |
1223251200000 | 536.25 |
1223337600000 | 523.56 |
1223424000000 | 464 |
1223510400000 | 489.46 |
1223596800000 | 468.12 |
1223856000000 | 510.35 |
1223942400000 | 535.83 |
1224028800000 | 493.09 |
1224115200000 | 472.23 |
1224201600000 | 468.28 |
1224460800000 | 491.29 |
1224547200000 | 482.98 |
1224633600000 | 453.05 |
1224720000000 | 436.87 |
1224806400000 | 405.48 |
1225065600000 | 398.8 |
1225152000000 | 449.94 |
1225238400000 | 467.8 |
1225324800000 | 515.3 |
1225411200000 | 523.67 |
1225670400000 | 528.6 |
1225756800000 | 537.95 |
1225843200000 | 533.91 |
1225929600000 | 511.14 |
1226016000000 | 519.26 |
1226275200000 | 531.71 |
1226361600000 | 513.93 |
1226448000000 | 497.48 |
1226534400000 | 492.94 |
1226620800000 | 496.18 |
1226880000000 | 490.11 |
1226966400000 | 483.4 |
1227052800000 | 473.14 |
1227139200000 | 460.38 |
1227225600000 | 458.1 |
1227484800000 | 483.51 |
1227571200000 | 485.03 |
1227657600000 | 496.51 |
1227744000000 | 508.45 |
1227830400000 | 512.52 |
1228089600000 | 496.6 |
1228176000000 | 488.93 |
1228262400000 | 493.65 |
1228348800000 | 485.03 |
1228435200000 | 484.8 |
1228694400000 | 518.15 |
1228780800000 | 511.19 |
1228867200000 | 522.63 |
1228953600000 | 517.06 |
1229040000000 | 501.57 |
1229299200000 | 492.79 |
1229385600000 | 498.01 |
1229472000000 | 482.66 |
1229558400000 | 476.09 |
1229644800000 | 488.41 |
1229904000000 | 482.72 |
1229990400000 | 481.01 |
1230076800000 | 474.74 |
1230508800000 | 459.57 |
1230595200000 | 469.31 |
1230681600000 | 475.64 |
1230854400000 | 490.43 |
1231113600000 | 513.66 |
1231200000000 | 528.58 |
1231286400000 | 505.56 |
1231372800000 | 489.23 |
1231459200000 | 490.18 |
1231718400000 | 478.15 |
1231804800000 | 481.14 |
1231891200000 | 467.99 |
1231977600000 | 462.94 |
1232064000000 | 464.12 |
1232323200000 | 462.47 |
1232409600000 | 458.45 |
1232496000000 | 460.59 |
1232582400000 | 457.97 |
1232668800000 | 456.72 |
1232928000000 | 461.8 |
1233014400000 | 457.39 |
1233100800000 | 462.2 |
1233187200000 | 463.91 |
1233273600000 | 466.21 |
1233532800000 | 459.34 |
1233619200000 | 458.43 |
1233705600000 | 465.92 |
1233792000000 | 468.95 |
1233878400000 | 486.42 |
1234137600000 | 488.67 |
1234224000000 | 488.55 |
1234310400000 | 486.45 |
1234396800000 | 480.32 |
1234483200000 | 488.92 |
1234742400000 | 484.7 |
1234828800000 | 459.09 |
1234915200000 | 454.36 |
1235001600000 | 456.33 |
1235088000000 | 444.61 |
1235347200000 | 445.5 |
1235433600000 | 442.88 |
1235520000000 | 445.49 |
1235606400000 | 449.69 |
1235692800000 | 447.28 |
1235952000000 | 427.69 |
1236038400000 | 428.84 |
1236124800000 | 447.91 |
1236211200000 | 440.32 |
1236297600000 | 439.33 |
1236556800000 | 438.76 |
1236643200000 | 457.71 |
1236729600000 | 466.24 |
1236816000000 | 469.75 |
1236902400000 | 482.22 |
1237161600000 | 490.04 |
1237248000000 | 488.22 |
1237334400000 | 478.58 |
1237420800000 | 474.19 |
1237507200000 | 472.01 |
1237766400000 | 497.86 |
1237852800000 | 498.2 |
1237939200000 | 502.23 |
1238025600000 | 516.07 |
1238112000000 | 514.29 |
1238371200000 | 492.16 |
1238457600000 | 498.7 |
1238544000000 | 511.42 |
1238630400000 | 534.97 |
1238716800000 | 538.43 |
1238976000000 | 542.14 |
1239062400000 | 541.88 |
1239148800000 | 542.25 |
1239235200000 | 563.04 |
1239667200000 | 572.52 |
1239753600000 | 572.47 |
1239840000000 | 577.63 |
1239926400000 | 582.36 |
1240185600000 | 575.87 |
1240272000000 | 568.37 |
1240358400000 | 570.21 |
1240444800000 | 580.26 |
1240531200000 | 578.72 |
1240790400000 | 566.04 |
1240876800000 | 564.71 |
1240963200000 | 578.87 |
1241049600000 | 582.71 |
1241136000000 | 580.74 |
1241395200000 | 611.53 |
1241481600000 | 613.12 |
1241568000000 | 626.76 |
1241654400000 | 625.7 |
1241740800000 | 630.68 |
1242000000000 | 621.11 |
1242086400000 | 621.42 |
1242172800000 | 608.01 |
1242259200000 | 605.2 |
1242345600000 | 610.43 |
1242604800000 | 627.93 |
1242691200000 | 637.8 |
1242777600000 | 639.49 |
1242864000000 | 620.13 |
1242950400000 | 619.03 |
1243209600000 | 619.42 |
1243296000000 | 619.53 |
1243382400000 | 633.58 |
1243468800000 | 639.32 |
1243555200000 | 642.65 |
1243814400000 | 668.42 |
1243900800000 | 652.92 |
1243987200000 | 641.3 |
1244073600000 | 643.72 |
1244160000000 | 658.25 |
1244419200000 | 654.54 |
1244505600000 | 644.56 |
1244592000000 | 655.39 |
1244678400000 | 657.64 |
1244764800000 | 662.47 |
1245024000000 | 650.54 |
1245110400000 | 647.22 |
1245196800000 | 633.05 |
1245283200000 | 625.21 |
1245369600000 | 634.52 |
1245628800000 | 614.76 |
1245715200000 | 599.95 |
1245801600000 | 618.7 |
1245888000000 | 628.97 |
1245974400000 | 631.57 |
1246233600000 | 636.28 |
1246320000000 | 635.13 |
1246406400000 | 642.98 |
1246492800000 | 636.38 |
1246579200000 | 636.79 |
1246838400000 | 625.37 |
1246924800000 | 619.72 |
1247011200000 | 612.6 |
1247097600000 | 608.18 |
1247184000000 | 601.81 |
1247443200000 | 598.65 |
1247529600000 | 610.59 |
1247616000000 | 628.66 |
1247702400000 | 633.84 |
1247788800000 | 644.02 |
1248048000000 | 659.17 |
1248134400000 | 662.55 |
1248220800000 | 661.05 |
1248307200000 | 678 |
1248393600000 | 679.18 |
1248652800000 | 685.94 |
1248739200000 | 684.94 |
1248825600000 | 677.65 |
1248912000000 | 694.88 |
1248998400000 | 692.85 |
1249257600000 | 704.61 |
1249344000000 | 702.6 |
1249430400000 | 698.68 |
1249516800000 | 700.55 |
1249603200000 | 707.97 |
1249862400000 | 709.73 |
1249948800000 | 696.54 |
1250035200000 | 693.39 |
1250121600000 | 701.32 |
1250208000000 | 698.01 |
1250467200000 | 679.1 |
1250553600000 | 683.61 |
1250640000000 | 680.42 |
1250726400000 | 694.83 |
1250812800000 | 704.53 |
1251072000000 | 714.37 |
1251158400000 | 713.26 |
1251244800000 | 712.32 |
1251331200000 | 706.67 |
1251417600000 | 705.77 |
1251676800000 | 695.01 |
1251763200000 | 692.31 |
1251849600000 | 686.71 |
1251936000000 | 693.6 |
1252022400000 | 706.62 |
1252281600000 | 713.76 |
1252368000000 | 724.32 |
1252454400000 | 720.07 |
1252540800000 | 722.77 |
1252627200000 | 728.71 |
1252886400000 | 721.63 |
1252972800000 | 733.83 |
1253059200000 | 745.87 |
1253145600000 | 750.18 |
1253232000000 | 749.7 |
1253491200000 | 738.78 |
1253577600000 | 741.72 |
1253664000000 | 735.07 |
1253750400000 | 728.23 |
1253836800000 | 729.16 |
1254096000000 | 735.14 |
1254182400000 | 741.87 |
1254268800000 | 736.37 |
1254355200000 | 740.07 |
1254441600000 | 730.57 |
1254700800000 | 736.33 |
1254787200000 | 752.36 |
1254873600000 | 760.01 |
1254960000000 | 766.67 |
1255046400000 | 772.95 |
1255305600000 | 780.25 |
1255392000000 | 777.09 |
1255478400000 | 792.46 |
1255564800000 | 792.68 |
1255651200000 | 787.24 |
1255910400000 | 793.46 |
1255996800000 | 791.13 |
1256083200000 | 787.86 |
1256169600000 | 782 |
1256256000000 | 786.46 |
1256515200000 | 784.59 |
1256601600000 | 771.53 |
1256688000000 | 749.05 |
1256774400000 | 755.4 |
1256860800000 | 748.79 |
1257120000000 | 746.7 |
1257206400000 | 743.48 |
1257292800000 | 751.39 |
1257379200000 | 755.91 |
1257465600000 | 757.05 |
1257724800000 | 773.5 |
1257811200000 | 779.91 |
1257897600000 | 784.39 |
1257984000000 | 778.01 |
1258070400000 | 779.87 |
1258329600000 | 794.04 |
1258416000000 | 796.96 |
1258502400000 | 792.89 |
1258588800000 | 782.13 |
1258675200000 | 777.07 |
1258934400000 | 785.84 |
1259020800000 | 782.12 |
1259107200000 | 778.37 |
1259193600000 | 755.55 |
1259280000000 | 751.9 |
1259539200000 | 758.36 |
1259625600000 | 773 |
1259712000000 | 779.45 |
1259798400000 | 777.79 |
1259884800000 | 790.6 |
1260144000000 | 787.3 |
1260230400000 | 776.11 |
1260316800000 | 768.65 |
1260403200000 | 776.06 |
1260489600000 | 788.93 |
1260748800000 | 792.11 |
1260835200000 | 795.86 |
1260921600000 | 799.9 |
1261008000000 | 795.83 |
1261094400000 | 798.11 |
1261353600000 | 794.96 |
1261440000000 | 805.72 |
1261526400000 | 811.49 |
1261612800000 | 816.43 |
1261958400000 | 820.72 |
1262044800000 | 817.65 |
1262131200000 | 821.03 |
1262217600000 | 824.28 |
1262563200000 | 831.37 |
1262649600000 | 842.6 |
1262736000000 | 846.01 |
1262822400000 | 846.37 |
1262908800000 | 845.62 |
1263168000000 | 843.83 |
1263254400000 | 836.79 |
1263340800000 | 828.77 |
1263427200000 | 827.43 |
1263513600000 | 830.11 |
1263772800000 | 833.92 |
1263859200000 | 847.77 |
1263945600000 | 839.11 |
1264032000000 | 828.03 |
1264118400000 | 810.93 |
1264377600000 | 804.35 |
1264464000000 | 795.3 |
1264550400000 | 793.58 |
1264636800000 | 806.88 |
1264723200000 | 808.85 |
1264982400000 | 808 |
1265068800000 | 816.07 |
1265155200000 | 824.74 |
1265241600000 | 807.04 |
1265328000000 | 790.48 |
1265587200000 | 781.83 |
1265673600000 | 792.16 |
1265760000000 | 793.85 |
1265846400000 | 805.65 |
1265932800000 | 802.9 |
1266192000000 | 807.3 |
1266278400000 | 813.13 |
1266364800000 | 824.51 |
1266451200000 | 825.77 |
1266537600000 | 824.15 |
1266796800000 | 825.71 |
1266883200000 | 822.35 |
1266969600000 | 813.95 |
1267056000000 | 810.44 |
1267142400000 | 814.39 |
1267401600000 | 838.87 |
1267488000000 | 844.7 |
1267574400000 | 843.49 |
1267660800000 | 845.35 |
1267747200000 | 858.26 |
1268006400000 | 861.9 |
1268092800000 | 865.81 |
1268179200000 | 864.66 |
1268265600000 | 859.15 |
1268352000000 | 861.14 |
1268611200000 | 859.79 |
1268697600000 | 859.49 |
1268784000000 | 873.45 |
1268870400000 | 881.96 |
1268956800000 | 884.41 |
1269216000000 | 877.61 |
1269302400000 | 881.67 |
1269388800000 | 889.84 |
1269475200000 | 884.62 |
1269561600000 | 879.99 |
1269820800000 | 888.63 |
1269907200000 | 900.62 |
1269993600000 | 898.08 |
1270080000000 | 913.63 |
1270512000000 | 932.67 |
1270598400000 | 937.77 |
1270684800000 | 930.7 |
1270771200000 | 934.03 |
1271030400000 | 922.38 |
1271116800000 | 920.02 |
1271203200000 | 929.19 |
1271289600000 | 933.08 |
1271376000000 | 920.48 |
1271635200000 | 907.17 |
1271721600000 | 916.95 |
1271808000000 | 920.08 |
1271894400000 | 922.36 |
1271980800000 | 922.44 |
1272240000000 | 934.92 |
1272326400000 | 918.43 |
1272412800000 | 910.44 |
1272499200000 | 917.78 |
1272585600000 | 915.81 |
1272844800000 | 917.09 |
1272931200000 | 904.51 |
1273017600000 | 900.74 |
1273104000000 | 894.72 |
1273190400000 | 876.13 |
1273449600000 | 898.26 |
1273536000000 | 910.98 |
1273622400000 | 929.53 |
1273708800000 | 939.72 |
1273795200000 | 927.83 |
1274054400000 | 918.48 |
1274140800000 | 915.73 |
1274227200000 | 887.89 |
1274313600000 | 857.07 |
1274400000000 | 851.72 |
1274659200000 | 871.14 |
1274745600000 | 844.07 |
1274832000000 | 885.03 |
1274918400000 | 902.14 |
1275004800000 | 900.71 |
1275264000000 | 914.51 |
1275350400000 | 898.08 |
1275436800000 | 908.93 |
1275523200000 | 921.16 |
1275609600000 | 919.87 |
1275868800000 | 908.22 |
1275955200000 | 908.49 |
1276041600000 | 909.8 |
1276128000000 | 920.27 |
1276214400000 | 928.47 |
1276473600000 | 925.25 |
1276560000000 | 935.69 |
1276646400000 | 939.71 |
1276732800000 | 938.92 |
1276819200000 | 943.94 |
1277078400000 | 965.49 |
1277164800000 | 962.02 |
1277251200000 | 956.83 |
1277337600000 | 941.49 |
1277424000000 | 941.36 |
1277683200000 | 946.25 |
1277769600000 | 928.18 |
1277856000000 | 912.31 |
1277942400000 | 887.06 |
1278028800000 | 885.44 |
1278288000000 | 889.33 |
1278374400000 | 900.51 |
1278460800000 | 902.23 |
1278547200000 | 905.26 |
1278633600000 | 918.28 |
1278892800000 | 925.93 |
1278979200000 | 928.43 |
1279065600000 | 924 |
1279152000000 | 906.74 |
1279238400000 | 893.04 |
1279497600000 | 888.59 |
1279584000000 | 900.24 |
1279670400000 | 919.29 |
1279756800000 | 926.9 |
1279843200000 | 938.87 |
1280102400000 | 937.89 |
1280188800000 | 936.1 |
1280275200000 | 932.27 |
1280361600000 | 930.55 |
1280448000000 | 932.92 |
1280707200000 | 942.4 |
1280793600000 | 933.14 |
1280880000000 | 943.78 |
1280966400000 | 945.35 |
1281052800000 | 934.28 |
1281312000000 | 942.43 |
1281398400000 | 937.43 |
1281484800000 | 930.98 |
1281571200000 | 931.66 |
1281657600000 | 938.92 |
1281916800000 | 935.68 |
1282003200000 | 941.39 |
1282089600000 | 938.55 |
1282176000000 | 934.44 |
1282262400000 | 941.56 |
1282521600000 | 943.03 |
1282608000000 | 927.87 |
1282694400000 | 925.51 |
1282780800000 | 923.45 |
1282867200000 | 929.59 |
1283126400000 | 932.01 |
1283212800000 | 926.33 |
1283299200000 | 941.36 |
1283385600000 | 943.97 |
1283472000000 | 947.62 |
1283731200000 | 951.65 |
1283817600000 | 951.73 |
1283904000000 | 954.8 |
1283990400000 | 961.25 |
1284076800000 | 964.12 |
1284336000000 | 966.46 |
1284422400000 | 962.56 |
1284508800000 | 958 |
1284595200000 | 945.32 |
1284681600000 | 950.75 |
1284940800000 | 957.23 |
1285027200000 | 956.04 |
1285113600000 | 936.95 |
1285200000000 | 940.95 |
1285286400000 | 936.36 |
1285545600000 | 940.8 |
1285632000000 | 936.65 |
1285718400000 | 940.22 |
1285804800000 | 939.57 |
1285891200000 | 942.08 |
1286150400000 | 953.56 |
1286236800000 | 956.46 |
1286323200000 | 963.17 |
1286409600000 | 955.46 |
1286496000000 | 960.18 |
1286755200000 | 972.58 |
1286841600000 | 973.35 |
1286928000000 | 980.2 |
1287014400000 | 974.26 |
1287100800000 | 976.26 |
1287360000000 | 978.78 |
1287446400000 | 984.91 |
1287532800000 | 975.77 |
1287619200000 | 980.62 |
1287705600000 | 985.63 |
1287964800000 | 987.78 |
1288051200000 | 994.99 |
1288137600000 | 986.79 |
1288224000000 | 982.85 |
1288310400000 | 989.08 |
1288569600000 | 996.67 |
1288656000000 | 991.05 |
1288742400000 | 999.53 |
1288828800000 | 997.66 |
1288915200000 | 1017.01 |
1289174400000 | 1030.54 |
1289260800000 | 1029.33 |
1289347200000 | 1029.46 |
1289433600000 | 1022.33 |
1289520000000 | 1003.81 |
1289779200000 | 1004.2 |
1289865600000 | 985.77 |
1289952000000 | 991.04 |
1290038400000 | 996.91 |
1290124800000 | 993.63 |
1290384000000 | 998.21 |
1290470400000 | 988.89 |
1290556800000 | 1007.27 |
1290643200000 | 1009.25 |
1290729600000 | 1004.3 |
1290988800000 | 1006.16 |
1291075200000 | 1015.44 |
1291161600000 | 1025.85 |
1291248000000 | 1034.21 |
1291334400000 | 1021.84 |
1291593600000 | 1033.66 |
1291680000000 | 1036.01 |
1291766400000 | 1032.21 |
1291852800000 | 1035.93 |
1291939200000 | 1031 |
1292198400000 | 1030.59 |
1292284800000 | 1036.62 |
1292371200000 | 1028.9 |
1292457600000 | 1033.33 |
1292544000000 | 1037.79 |
1292803200000 | 1039.86 |
1292889600000 | 1047.59 |
1292976000000 | 1053.79 |
1293062400000 | 1055.18 |
1293148800000 | 1048.19 |
1293408000000 | 1045.34 |
1293494400000 | 1036.56 |
1293580800000 | 1048.85 |
1293667200000 | 1043.67 |
1293753600000 | 1037.36 |
1294012800000 | 1049.14 |
1294099200000 | 1048.76 |
1294185600000 | 1059.45 |
1294272000000 | 1061.42 |
1294358400000 | 1068.87 |
1294617600000 | 1064.26 |
1294704000000 | 1071.89 |
1294790400000 | 1084.56 |
1294876800000 | 1071.37 |
1294963200000 | 1067.01 |
1295222400000 | 1072.17 |
1295308800000 | 1061.71 |
1295395200000 | 1053.77 |
1295481600000 | 1038.63 |
1295568000000 | 1026.6 |
1295827200000 | 1017.61 |
1295913600000 | 1012.02 |
1296000000000 | 1017.79 |
1296086400000 | 1011.3 |
1296172800000 | 1008.38 |
1296432000000 | 1000 |
1296518400000 | 1009.34 |
1296604800000 | 1012.77 |
1296691200000 | 1018.84 |
1296777600000 | 1023.47 |
1297036800000 | 1023.75 |
1297123200000 | 1013.93 |
1297209600000 | 995.36 |
1297296000000 | 984.78 |
1297382400000 | 1000.07 |
1297641600000 | 1009.88 |
1297728000000 | 998.44 |
1297814400000 | 1004.9 |
1297900800000 | 1000.35 |
1297987200000 | 1004.41 |
1298246400000 | 1000.91 |
1298332800000 | 984.83 |
1298419200000 | 974.65 |
1298505600000 | 973.56 |
1298592000000 | 989.38 |
1298851200000 | 994.77 |
1298937600000 | 992.26 |
1299024000000 | 990.41 |
1299110400000 | 1000.57 |
1299196800000 | 1005.55 |
1299456000000 | 998.79 |
1299542400000 | 1006.39 |
1299628800000 | 1006.29 |
1299715200000 | 997.71 |
1299801600000 | 989.59 |
1300060800000 | 982.16 |
1300147200000 | 964.23 |
1300233600000 | 962.33 |
1300320000000 | 959.87 |
1300406400000 | 952.5 |
1300665600000 | 956.03 |
1300752000000 | 964.28 |
1300838400000 | 980.94 |
1300924800000 | 980.73 |
1301011200000 | 988.16 |
1301270400000 | 988.83 |
1301356800000 | 989.91 |
1301443200000 | 1003.32 |
1301529600000 | 1009.45 |
1301616000000 | 1024.37 |
1301875200000 | 1025.49 |
1301961600000 | 1029.53 |
1302048000000 | 1012.01 |
1302134400000 | 1021.4 |
1302220800000 | 1014.72 |
1302480000000 | 1006.98 |
1302566400000 | 982.37 |
1302652800000 | 985.17 |
1302739200000 | 980 |
1302825600000 | 987.8 |
1303084800000 | 973.64 |
1303171200000 | 978.18 |
1303257600000 | 988.53 |
1303344000000 | 988.58 |
1303776000000 | 984.91 |
1303862400000 | 978.44 |
1303948800000 | 959.72 |
1304035200000 | 964.72 |
1304294400000 | 957.63 |
1304380800000 | 938.91 |
1304467200000 | 923.2 |
1304553600000 | 927.29 |
1304640000000 | 943.71 |
1304899200000 | 957.21 |
1304985600000 | 960.44 |
1305072000000 | 955.62 |
1305158400000 | 949.14 |
1305244800000 | 943.62 |
1305504000000 | 937.66 |
1305590400000 | 941.17 |
1305676800000 | 941.65 |
1305763200000 | 943.31 |
1305849600000 | 948.62 |
1306108800000 | 940.82 |
1306195200000 | 946.24 |
1306281600000 | 944.34 |
1306368000000 | 954.16 |
1306454400000 | 958.36 |
1306713600000 | 958.31 |
1306800000000 | 962.81 |
1306886400000 | 952.65 |
1306972800000 | 950.57 |
1307059200000 | 934.85 |
1307318400000 | 923.09 |
1307404800000 | 924.87 |
1307491200000 | 926.47 |
1307577600000 | 934.56 |
1307664000000 | 934.1 |
1307923200000 | 932.01 |
1308009600000 | 930.78 |
1308096000000 | 932.52 |
1308182400000 | 928.22 |
1308268800000 | 919.17 |
1308528000000 | 918.91 |
1308614400000 | 922.29 |
1308700800000 | 923.72 |
1308787200000 | 932.77 |
1308873600000 | 939.29 |
1309132800000 | 932.3 |
1309219200000 | 942.48 |
1309305600000 | 951.43 |
1309392000000 | 955.7 |
1309478400000 | 965.8 |
1309737600000 | 969.42 |
1309824000000 | 966.4 |
1309910400000 | 968.51 |
1309996800000 | 973.42 |
1310083200000 | 971.66 |
1310342400000 | 969.2 |
1310428800000 | 958.34 |
1310515200000 | 960.02 |
1310601600000 | 954.07 |
1310688000000 | 955.82 |
1310947200000 | 953.18 |
1311033600000 | 953.23 |
1311120000000 | 952.31 |
1311206400000 | 950.54 |
1311292800000 | 960.41 |
1311552000000 | 959.98 |
1311638400000 | 951.75 |
1311724800000 | 943.73 |
1311811200000 | 950.03 |
1311897600000 | 939.93 |
1312156800000 | 954.7 |
1312243200000 | 932.83 |
1312329600000 | 909.21 |
1312416000000 | 889.27 |
1312502400000 | 872.26 |
1312761600000 | 820.61 |
1312848000000 | 810.52 |
1312934400000 | 813.86 |
1313020800000 | 827.03 |
1313107200000 | 829.41 |
1313366400000 | 840.17 |
1313452800000 | 840.53 |
1313539200000 | 849.37 |
1313625600000 | 826.14 |
1313712000000 | 810.73 |
1313971200000 | 814.57 |
1314057600000 | 828.14 |
1314144000000 | 826.87 |
1314230400000 | 821.86 |
1314316800000 | 821.98 |
1314576000000 | 840.41 |
1314662400000 | 851.83 |
1314748800000 | 869.24 |
1314835200000 | 885.65 |
1314921600000 | 868.33 |
1315180800000 | 846.92 |
1315267200000 | 857.78 |
1315353600000 | 871.54 |
1315440000000 | 877.6 |
1315526400000 | 869.83 |
1315785600000 | 859.24 |
1315872000000 | 850.72 |
1315958400000 | 851.8 |
1316044800000 | 852.51 |
1316131200000 | 860.52 |
1316390400000 | 855.69 |
1316476800000 | 852.06 |
1316563200000 | 838.95 |
1316649600000 | 790.42 |
1316736000000 | 775.28 |
1316995200000 | 779.98 |
1317081600000 | 807.33 |
1317168000000 | 802.91 |
1317254400000 | 804.3 |
1317340800000 | 793.8 |
1317600000000 | 777.23 |
1317686400000 | 751.47 |
1317772800000 | 755.09 |
1317859200000 | 775.82 |
1317945600000 | 789.21 |
1318204800000 | 797.88 |
1318291200000 | 804.79 |
1318377600000 | 814.71 |
1318464000000 | 820.17 |
1318550400000 | 823.26 |
1318809600000 | 823.37 |
1318896000000 | 825.3 |
1318982400000 | 825.88 |
1319068800000 | 815.25 |
1319155200000 | 817.88 |
1319414400000 | 840.77 |
1319500800000 | 840.19 |
1319587200000 | 857.01 |
1319673600000 | 875.41 |
1319760000000 | 884.88 |
1320019200000 | 877.8 |
1320105600000 | 862.73 |
1320192000000 | 869.27 |
1320278400000 | 879.26 |
1320364800000 | 883.14 |
1320624000000 | 890.29 |
1320710400000 | 891.12 |
1320796800000 | 886.79 |
1320883200000 | 875.91 |
1320969600000 | 881.17 |
1321228800000 | 883.09 |
1321315200000 | 887.37 |
1321401600000 | 878.19 |
1321488000000 | 868.99 |
1321574400000 | 856.87 |
1321833600000 | 831.34 |
1321920000000 | 826.57 |
1322006400000 | 816.53 |
1322092800000 | 810 |
1322179200000 | 815.37 |
1322438400000 | 841.12 |
1322524800000 | 842.09 |
1322611200000 | 860.56 |
1322697600000 | 877.94 |
1322784000000 | 884.69 |
1323043200000 | 889.95 |
1323129600000 | 876.96 |
1323216000000 | 877.69 |
1323302400000 | 874.86 |
1323388800000 | 856.79 |
1323648000000 | 849.09 |
1323734400000 | 856.65 |
1323820800000 | 849.99 |
1323907200000 | 850.39 |
1323993600000 | 848.46 |
1324252800000 | 846.45 |
1324339200000 | 862.69 |
1324425600000 | 869.71 |
1324512000000 | 877.81 |
1324598400000 | 884.17 |
1324944000000 | 878.17 |
1325030400000 | 869.62 |
1325116800000 | 875.68 |
1325203200000 | 873.52 |
1325462400000 | 874.91 |
1325548800000 | 900.57 |
1325635200000 | 910.53 |
1325721600000 | 910.91 |
1325808000000 | 912.67 |
1326067200000 | 918.34 |
1326153600000 | 937.98 |
1326240000000 | 942.92 |
1326326400000 | 941.07 |
1326412800000 | 944.17 |
1326672000000 | 951.41 |
1326758400000 | 963.91 |
1326844800000 | 970.87 |
1326931200000 | 974.92 |
1327017600000 | 971.46 |
1327276800000 | 972.16 |
1327363200000 | 973.27 |
1327449600000 | 980.44 |
1327536000000 | 983.74 |
1327622400000 | 983.57 |
1327881600000 | 975.91 |
1327968000000 | 989.32 |
1328054400000 | 997.55 |
1328140800000 | 1006.79 |
1328227200000 | 1018.17 |
1328486400000 | 1025.18 |
1328572800000 | 1014.54 |
1328659200000 | 1019.93 |
1328745600000 | 1012.35 |
1328832000000 | 994.6 |
1329091200000 | 1010.44 |
1329177600000 | 1008.66 |
1329264000000 | 1018.41 |
1329350400000 | 1015.62 |
1329436800000 | 1013.99 |
1329696000000 | 1011.5 |
1329782400000 | 1006.56 |
1329868800000 | 1006.91 |
1329955200000 | 1000.79 |
1330041600000 | 1006.45 |
1330300800000 | 1003.02 |
1330387200000 | 1009.7 |
1330473600000 | 1016.38 |
1330560000000 | 1024.19 |
1330646400000 | 1038.47 |
1330905600000 | 1023.85 |
1330992000000 | 995.82 |
1331078400000 | 994.35 |
1331164800000 | 996.65 |
1331251200000 | 1010.74 |
1331510400000 | 1000.47 |
1331596800000 | 1027.31 |
1331683200000 | 1031.98 |
1331769600000 | 1029.52 |
1331856000000 | 1020.47 |
1332115200000 | 1016.65 |
1332201600000 | 1000.87 |
1332288000000 | 1001.61 |
1332374400000 | 990.92 |
1332460800000 | 990.45 |
1332720000000 | 1000.42 |
1332806400000 | 999.46 |
1332892800000 | 986 |
1332979200000 | 977.41 |
1333065600000 | 982.66 |
1333324800000 | 987.88 |
1333411200000 | 996.03 |
1333497600000 | 989.03 |
1333584000000 | 996.28 |
1334016000000 | 974.64 |
1334102400000 | 977.11 |
1334188800000 | 980.57 |
1334275200000 | 985.6 |
1334534400000 | 978.58 |
1334620800000 | 974.63 |
1334707200000 | 975.03 |
1334793600000 | 975.25 |
1334880000000 | 976.52 |
1335139200000 | 967.54 |
1335225600000 | 963.96 |
1335312000000 | 967.13 |
1335398400000 | 963.34 |
1335484800000 | 973.23 |
1335744000000 | 975.32 |
1335830400000 | 977.43 |
1335916800000 | 980.32 |
1336003200000 | 977.81 |
1336089600000 | 963.88 |
1336348800000 | 966.17 |
1336435200000 | 957.87 |
1336521600000 | 952.45 |
1336608000000 | 961.14 |
1336694400000 | 958.14 |
1336953600000 | 942.63 |
1337040000000 | 938.14 |
1337126400000 | 928.61 |
1337212800000 | 918.53 |
1337299200000 | 907.37 |
1337558400000 | 916.6 |
1337644800000 | 919.02 |
1337731200000 | 905.83 |
1337817600000 | 912.94 |
1337904000000 | 914.25 |
1338163200000 | 920.18 |
1338249600000 | 931.97 |
1338336000000 | 924.69 |
1338422400000 | 914.2 |
1338508800000 | 905.43 |
1338768000000 | 902.8 |
1338854400000 | 907.5 |
1338940800000 | 917.07 |
1339027200000 | 921.55 |
1339113600000 | 919.88 |
1339372800000 | 919.53 |
1339459200000 | 921.45 |
1339545600000 | 921.6 |
1339632000000 | 920.52 |
1339718400000 | 931.82 |
1339977600000 | 931.82 |
1340064000000 | 933.16 |
1340150400000 | 932.51 |
1340236800000 | 921.68 |
1340323200000 | 912.45 |
1340582400000 | 903.89 |
1340668800000 | 912.05 |
1340755200000 | 920.15 |
1340841600000 | 914.63 |
1340928000000 | 927.73 |
1341187200000 | 941.37 |
1341273600000 | 957.5 |
1341360000000 | 960.82 |
1341446400000 | 969.87 |
1341532800000 | 964.08 |
1341792000000 | 955.71 |
1341878400000 | 961.95 |
1341964800000 | 963.21 |
1342051200000 | 952.92 |
1342137600000 | 961.53 |
1342396800000 | 964.73 |
1342483200000 | 979.83 |
1342569600000 | 974.43 |
1342656000000 | 985.19 |
1342742400000 | 988.79 |
1343001600000 | 963.89 |
1343088000000 | 956.02 |
1343174400000 | 950.88 |
1343260800000 | 950.54 |
1343347200000 | 969.13 |
1343606400000 | 985.86 |
1343692800000 | 977.34 |
1343779200000 | 979.43 |
1343865600000 | 980.58 |
1343952000000 | 981.02 |
1344211200000 | 988.96 |
1344297600000 | 987.98 |
1344384000000 | 994.04 |
1344470400000 | 1004.36 |
1344556800000 | 1001.97 |
1344816000000 | 992.6 |
1344902400000 | 1002.03 |
1344988800000 | 998.17 |
1345075200000 | 989.92 |
1345161600000 | 988.25 |
1345420800000 | 981.57 |
1345507200000 | 976.55 |
1345593600000 | 969.58 |
1345680000000 | 965.21 |
1345766400000 | 961.82 |
1346025600000 | 953.65 |
1346112000000 | 948.18 |
1346198400000 | 948.59 |
1346284800000 | 942.2 |
1346371200000 | 935.83 |
1346630400000 | 943.12 |
1346716800000 | 938.34 |
1346803200000 | 925.64 |
1346889600000 | 935.43 |
1346976000000 | 943.33 |
1347235200000 | 944.4 |
1347321600000 | 944.11 |
1347408000000 | 949.91 |
1347494400000 | 952.76 |
1347580800000 | 972.52 |
1347840000000 | 971.84 |
1347926400000 | 969.95 |
1348012800000 | 970.12 |
1348099200000 | 966.8 |
1348185600000 | 973.38 |
1348444800000 | 977.34 |
1348531200000 | 969.65 |
1348617600000 | 968.19 |
1348704000000 | 974.73 |
1348790400000 | 977.71 |
1349049600000 | 979.8 |
1349136000000 | 979.09 |
1349222400000 | 977.19 |
1349308800000 | 972.54 |
1349395200000 | 972.21 |
1349654400000 | 966.7 |
1349740800000 | 970.26 |
1349827200000 | 964.38 |
1349913600000 | 965.58 |
1350000000000 | 962.9 |
1350259200000 | 964.85 |
1350345600000 | 965.49 |
1350432000000 | 964.75 |
1350518400000 | 970.43 |
1350604800000 | 966.65 |
1350864000000 | 965.98 |
1350950400000 | 961.83 |
1351036800000 | 959.11 |
1351123200000 | 966.49 |
1351209600000 | 961.23 |
1351468800000 | 963.12 |
1351555200000 | 957.85 |
1351641600000 | 962.3 |
1351728000000 | 967.12 |
1351814400000 | 980.53 |
1352073600000 | 980.05 |
1352160000000 | 984.79 |
1352246400000 | 988.54 |
1352332800000 | 976.21 |
1352419200000 | 972.19 |
1352678400000 | 970.82 |
1352764800000 | 963.07 |
1352851200000 | 962.26 |
1352937600000 | 950.67 |
1353024000000 | 952.41 |
1353283200000 | 953.72 |
1353369600000 | 956.58 |
1353456000000 | 961.09 |
1353542400000 | 961.93 |
1353628800000 | 967.12 |
1353888000000 | 962.06 |
1353974400000 | 967.21 |
1354060800000 | 962.17 |
1354147200000 | 970.26 |
1354233600000 | 973.18 |
1354492800000 | 969.95 |
1354579200000 | 967.34 |
1354665600000 | 980.81 |
1354752000000 | 990.72 |
1354838400000 | 998.43 |
1355097600000 | 1003.84 |
1355184000000 | 1002.41 |
1355270400000 | 1005.51 |
1355356800000 | 1003.49 |
1355443200000 | 1001.78 |
1355702400000 | 992.51 |
1355788800000 | 993.89 |
1355875200000 | 997.44 |
1355961600000 | 997.99 |
1356048000000 | 992.15 |
1356307200000 | 992.76 |
1356566400000 | 994.68 |
1356652800000 | 1000.89 |
1356912000000 | 1002.31 |
1357084800000 | 1020.57 |
1357171200000 | 1036.19 |
1357257600000 | 1034.3699 |
1357516800000 | 1026.68 |
1357603200000 | 1026.06 |
1357689600000 | 1031.16 |
1357776000000 | 1021.56 |
1357862400000 | 1008.61 |
1358121600000 | 1017.67 |
1358208000000 | 1011.59 |
1358294400000 | 1011.39 |
1358380800000 | 1008.77 |
1358467200000 | 1022.88 |
1358726400000 | 1016.2 |
1358812800000 | 1021.44 |
1358899200000 | 1021.96 |
1358985600000 | 1009.98 |
1359072000000 | 998.1 |
1359331200000 | 991.4 |
1359417600000 | 997.36 |
1359504000000 | 991.7 |
1359590400000 | 992.86 |
1359676800000 | 987.25 |
1359936000000 | 995.09 |
1360022400000 | 992.72 |
1360108800000 | 987.08 |
1360195200000 | 994.41 |
1360281600000 | 998.83 |
1360540800000 | 996.45 |
1360627200000 | 990.82 |
1360713600000 | 997.46 |
1360800000000 | 1005.17 |
1360886400000 | 1006.13 |
1361145600000 | 1003.8 |
1361232000000 | 1003.96 |
1361318400000 | 1009.6 |
1361404800000 | 1005.41 |
1361491200000 | 1007.92 |
1361750400000 | 1004.51 |
1361836800000 | 1001.03 |
1361923200000 | 1000.49 |
1362009600000 | 1009.26 |
1362096000000 | 1012.32 |
1362355200000 | 998.13 |
1362441600000 | 1005.61 |
1362528000000 | 1018.07 |
1362614400000 | 1008.98 |
1362700800000 | 1024.21 |
1362960000000 | 1020.81 |
1363046400000 | 1014.15 |
1363132800000 | 1012.2 |
1363219200000 | 1011.15 |
1363305600000 | 998.5 |
1363564800000 | 992.78 |
1363651200000 | 992.64 |
1363737600000 | 990.17 |
1363824000000 | 989.41 |
1363910400000 | 975.98 |
1364169600000 | 992.05 |
1364256000000 | 999.79 |
1364342400000 | 1008.48 |
1364428800000 | 1003.37 |
1364860800000 | 1000.68 |
1364947200000 | 995.85 |
1365033600000 | 987.05 |
1365120000000 | 964.69 |
1365379200000 | 964 |
1365465600000 | 970.39 |
1365552000000 | 977.62 |
1365638400000 | 976.89 |
1365724800000 | 967.12 |
1365984000000 | 955.57 |
1366070400000 | 955.86 |
1366156800000 | 950.63 |
1366243200000 | 944.47 |
1366329600000 | 960.01 |
1366588800000 | 964.57 |
1366675200000 | 964.5 |
1366761600000 | 974.4 |
1366848000000 | 983.65 |
1366934400000 | 977.16 |
1367193600000 | 977.21 |
1367280000000 | 983.35 |
1367366400000 | 980.65 |
1367452800000 | 990.78 |
1367539200000 | 994.09 |
1367798400000 | 1000.61 |
1367884800000 | 1006.72 |
1367971200000 | 1009.33 |
1368057600000 | 1014.27 |
1368144000000 | 1014.25 |
1368403200000 | 1002.97 |
1368489600000 | 1007.64 |
1368576000000 | 1017.06 |
1368662400000 | 1012.26 |
1368748800000 | 1020.38 |
1369008000000 | 1022.91 |
1369094400000 | 1020.08 |
1369180800000 | 1020.89 |
1369267200000 | 995.11 |
1369353600000 | 994.21 |
1369612800000 | 999.04 |
1369699200000 | 1007.27 |
1369785600000 | 986.29 |
1369872000000 | 979.1 |
1369958400000 | 977.61 |
1370217600000 | 966.25 |
1370304000000 | 966.42 |
1370390400000 | 952.71 |
1370476800000 | 940.86 |
1370563200000 | 931.85 |
1370822400000 | 926.74 |
1370908800000 | 902.91 |
1370995200000 | 898.78 |
1371081600000 | 891.41 |
1371168000000 | 897.97 |
1371427200000 | 903.4 |
1371513600000 | 896.65 |
1371600000000 | 888.34 |
1371686400000 | 868.07 |
1371772800000 | 866.66 |
1372032000000 | 853.38 |
1372118400000 | 859.61 |
1372204800000 | 876.79 |
1372291200000 | 897.14 |
1372377600000 | 918.7 |
1372636800000 | 914.56 |
1372723200000 | 903.4 |
1372809600000 | 890.16 |
1372896000000 | 905.64 |
1372982400000 | 906.56 |
1373241600000 | 892.73 |
1373328000000 | 905.37 |
1373414400000 | 904.63 |
1373500800000 | 922.25 |
1373587200000 | 922.67 |
1373846400000 | 927.46 |
1373932800000 | 921.63 |
1374019200000 | 932.67 |
1374105600000 | 927.99 |
1374192000000 | 915.5 |
1374451200000 | 914.75 |
1374537600000 | 928.16 |
1374624000000 | 926.21 |
1374710400000 | 921.94 |
1374796800000 | 920.25 |
1375056000000 | 912.96 |
1375142400000 | 913.18 |
1375228800000 | 905.21 |
1375315200000 | 914.8 |
1375401600000 | 909.21 |
1375660800000 | 910.91 |
1375747200000 | 893.52 |
1375833600000 | 884.88 |
1375920000000 | 887.06 |
1376006400000 | 894.22 |
1376265600000 | 903.83 |
1376352000000 | 919.43 |
1376438400000 | 919.68 |
1376524800000 | 915.89 |
1376611200000 | 906.67 |
1376870400000 | 893.96 |
1376956800000 | 876.96 |
1377043200000 | 872.99 |
1377129600000 | 878.74 |
1377216000000 | 886.75 |
1377475200000 | 888.52 |
1377561600000 | 871.74 |
1377648000000 | 870.88 |
1377734400000 | 890.13 |
1377820800000 | 899.95 |
1378080000000 | 910.48 |
1378166400000 | 904.78 |
1378252800000 | 907.23 |
1378339200000 | 929.86 |
1378425600000 | 937.76 |
1378684800000 | 946.24 |
1378771200000 | 962.97 |
1378857600000 | 958.73 |
1378944000000 | 957.33 |
1379030400000 | 959.16 |
1379289600000 | 969.82 |
1379376000000 | 968.61 |
1379462400000 | 967.24 |
1379548800000 | 974.11 |
1379635200000 | 968.17 |
1379894400000 | 970.38 |
1379980800000 | 967.01 |
1380067200000 | 961.97 |
1380153600000 | 960.85 |
1380240000000 | 954.03 |
1380499200000 | 942.18 |
1380585600000 | 951.95 |
1380672000000 | 948.21 |
1380758400000 | 951.94 |
1380844800000 | 958.27 |
1381104000000 | 957.28 |
1381190400000 | 959.92 |
1381276800000 | 963.47 |
1381363200000 | 970.82 |
1381449600000 | 976.74 |
1381708800000 | 973.87 |
1381795200000 | 988.5 |
1381881600000 | 992.43 |
1381968000000 | 981.29 |
1382054400000 | 988.33 |
1382313600000 | 988.5 |
1382400000000 | 980.75 |
1382486400000 | 968.05 |
1382572800000 | 961.03 |
1382659200000 | 959.86 |
1382918400000 | 969.68 |
1383004800000 | 974.94 |
1383091200000 | 981.95 |
1383177600000 | 986.8 |
1383264000000 | 990.78 |
1383523200000 | 990.3 |
1383609600000 | 980.49 |
1383696000000 | 974.91 |
1383782400000 | 981.06 |
1383868800000 | 967.89 |
1384128000000 | 965.1 |
1384214400000 | 961.65 |
1384300800000 | 949.98 |
1384387200000 | 956.57 |
1384473600000 | 969.57 |
1384732800000 | 988.02 |
1384819200000 | 988.89 |
1384905600000 | 988.42 |
1384992000000 | 970.7 |
1385078400000 | 970.96 |
1385337600000 | 973.29 |
1385424000000 | 964.45 |
1385510400000 | 966.83 |
1385596800000 | 967.41 |
1385683200000 | 971.6 |
1385942400000 | 967.72 |
1386028800000 | 955.05 |
1386115200000 | 949.46 |
1386201600000 | 947.13 |
1386288000000 | 949.59 |
1386547200000 | 958.93 |
1386633600000 | 953.38 |
1386720000000 | 940.68 |
1386806400000 | 932.66 |
1386892800000 | 932.88 |
1387152000000 | 931.78 |
1387238400000 | 931.67 |
1387324800000 | 932.13 |
1387411200000 | 937.72 |
1387497600000 | 936.42 |
1387756800000 | 941.54 |
1387843200000 | 945.17 |
1388102400000 | 939.13 |
1388361600000 | 937.72 |
1388448000000 | 940.73 |
1388620800000 | 932.43 |
1388707200000 | 925.33 |
1388966400000 | 916.9 |
1389052800000 | 917.16 |
1389139200000 | 919.03 |
1389225600000 | 908.59 |
1389312000000 | 910.47 |
1389571200000 | 920.09 |
1389657600000 | 917.76 |
1389744000000 | 926.1 |
1389830400000 | 923.14 |
1389916800000 | 923.17 |
1390176000000 | 922.75 |
1390262400000 | 924.32 |
1390348800000 | 926.76 |
1390435200000 | 904.63 |
1390521600000 | 893.15 |
1390780800000 | 879.52 |
1390867200000 | 882.61 |
1390953600000 | 885.55 |
1391040000000 | 890.62 |
1391126400000 | 895.18 |
1391385600000 | 881.3 |
1391472000000 | 875.49 |
1391558400000 | 871.58 |
1391644800000 | 879.69 |
1391731200000 | 885.18 |
1391990400000 | 880.99 |
1392076800000 | 888.8 |
1392163200000 | 900.44 |
1392249600000 | 885.65 |
1392336000000 | 896.9 |
1392595200000 | 900.89 |
1392681600000 | 892.08 |
1392768000000 | 891.6 |
1392854400000 | 885.78 |
1392940800000 | 892.48 |
1393200000000 | 893.87 |
1393286400000 | 892.55 |
1393372800000 | 896.42 |
1393459200000 | 899.94 |
1393545600000 | 890.6 |
1393804800000 | 873.96 |
1393891200000 | 882.7 |
1393977600000 | 884.54 |
1394064000000 | 887 |
1394150400000 | 886.08 |
1394409600000 | 874.48 |
1394496000000 | 874.82 |
1394582400000 | 861.71 |
1394668800000 | 856.57 |
1394755200000 | 850.3 |
1395014400000 | 855.34 |
1395100800000 | 866.16 |
1395187200000 | 864.57 |
1395273600000 | 865.41 |
1395360000000 | 869.12 |
1395619200000 | 880.6 |
1395705600000 | 884.93 |
1395792000000 | 897.43 |
1395878400000 | 911.21 |
1395964800000 | 916.24 |
1396224000000 | 924.7 |
1396310400000 | 929.67 |
1396396800000 | 934.68 |
1396483200000 | 934.79 |
1396569600000 | 940.36 |
1396828800000 | 939.46 |
1396915200000 | 942.3 |
1397001600000 | 940.95 |
1397088000000 | 941.99 |
1397174400000 | 938.28 |
1397433600000 | 939.83 |
1397520000000 | 927.74 |
1397606400000 | 931.05 |
1397692800000 | 935.32 |
1398124800000 | 938.3 |
1398211200000 | 931.66 |
1398297600000 | 933.12 |
1398384000000 | 920.61 |
1398643200000 | 923.4 |
1398729600000 | 931.97 |
1398816000000 | 921.6 |
1398902400000 | 922.34 |
1398988800000 | 928.11 |
1399248000000 | 926.61 |
1399334400000 | 928.27 |
1399420800000 | 934.56 |
1399507200000 | 943.1 |
1399593600000 | 945.45 |
1399852800000 | 961.83 |
1399939200000 | 973.51 |
1400025600000 | 983.21 |
1400112000000 | 980.79 |
1400198400000 | 984.44 |
1400457600000 | 986.22 |
1400544000000 | 984.64 |
1400630400000 | 988.27 |
1400716800000 | 995.9 |
1400803200000 | 998.32 |
1401062400000 | 995.76 |
1401148800000 | 987.77 |
1401235200000 | 995.69 |
1401321600000 | 993.92 |
1401408000000 | 977.23 |
1401667200000 | 985.45 |
1401753600000 | 992.81 |
1401840000000 | 987.98 |
1401926400000 | 990.82 |
1402012800000 | 1001.05 |
1402272000000 | 1008.5 |
1402358400000 | 1020.5 |
1402444800000 | 1021.91 |
1402531200000 | 1020.11 |
1402617600000 | 1016.43 |
1402876800000 | 1010.64 |
1402963200000 | 1009.56 |
1403049600000 | 1008.52 |
1403136000000 | 1008.66 |
1403222400000 | 1004.66 |
1403481600000 | 1000.49 |
1403568000000 | 1010.44 |
1403654400000 | 998.47 |
1403740800000 | 1006.38 |
1403827200000 | 1003.38 |
1404086400000 | 1002.73 |
1404172800000 | 1002.76 |
1404259200000 | 1018.65 |
1404345600000 | 1023.65 |
1404432000000 | 1023.82 |
1404691200000 | 1023.37 |
1404777600000 | 1022.31 |
1404864000000 | 1019.39 |
1404950400000 | 1023.68 |
1405036800000 | 1020.02 |
1405296000000 | 1020.98 |
1405382400000 | 1030.39 |
1405468800000 | 1034.32 |
1405555200000 | 1028.65 |
1405641600000 | 1031.56 |
1405900800000 | 1031.4 |
1405987200000 | 1049.06 |
1406073600000 | 1051.64 |
1406160000000 | 1056.47 |
1406246400000 | 1054.75 |
1406505600000 | 1050.71 |
1406592000000 | 1059.21 |
1406678400000 | 1064.65 |
1406764800000 | 1047.46 |
1406851200000 | 1032.79 |
1407110400000 | 1043.8599 |
1407196800000 | 1040.05 |
1407283200000 | 1034.6 |
1407369600000 | 1029.79 |
1407456000000 | 1016.98 |
1407715200000 | 1037.65 |
1407801600000 | 1041.77 |
1407888000000 | 1045.2 |
1407974400000 | 1049.5 |
1408060800000 | 1055.03 |
1408320000000 | 1060.02 |
1408406400000 | 1070.84 |
1408492800000 | 1075.6199 |
1408579200000 | 1072.96 |
1408665600000 | 1076.99 |
1408924800000 | 1084.91 |
1409011200000 | 1085.82 |
1409097600000 | 1092.92 |
1409184000000 | 1089.53 |
1409270400000 | 1091.56 |
1409529600000 | 1095.6 |
1409616000000 | 1093.23 |
1409702400000 | 1109.26 |
1409788800000 | 1122.1 |
1409875200000 | 1120.8599 |
1410134400000 | 1117.56 |
1410220800000 | 1114.91 |
1410307200000 | 1098.03 |
1410393600000 | 1089.96 |
1410480000000 | 1082.47 |
1410739200000 | 1078.57 |
1410825600000 | 1079.2 |
1410912000000 | 1088.04 |
1410998400000 | 1081.43 |
1411084800000 | 1082.98 |
1411344000000 | 1068.73 |
1411430400000 | 1055.69 |
1411516800000 | 1064.24 |
1411603200000 | 1056.35 |
1411689600000 | 1062.04 |
1411948800000 | 1043.03 |
1412035200000 | 1040.45 |
1412121600000 | 1033.64 |
1412208000000 | 1024.06 |
1412294400000 | 1042.8599 |
1412553600000 | 1059.16 |
1412640000000 | 1055.81 |
1412726400000 | 1034.44 |
1412812800000 | 1043.93 |
1412899200000 | 1028.5 |
1413158400000 | 1036.25 |
1413244800000 | 1038.26 |
1413331200000 | 1020.54 |
1413417600000 | 1001.82 |
1413504000000 | 1010.89 |
1413763200000 | 1012.1 |
1413849600000 | 1011.24 |
1413936000000 | 1023.52 |
1414022400000 | 1014.24 |
1414108800000 | 1017.92 |
1414368000000 | 1003.81 |
1414454400000 | 1017.03 |
1414540800000 | 1027.4 |
1414627200000 | 1050.39 |
1414713600000 | 1071.13 |
1414972800000 | 1066.1 |
1415059200000 | 1055.02 |
1415145600000 | 1051.33 |
1415232000000 | 1046.07 |
1415318400000 | 1044.23 |
1415577600000 | 1060.22 |
1415664000000 | 1052.53 |
1415750400000 | 1051.27 |
1415836800000 | 1043.22 |
1415923200000 | 1042.2 |
1416182400000 | 1038.15 |
1416268800000 | 1034.15 |
1416355200000 | 1035.69 |
1416441600000 | 1037.25 |
1416528000000 | 1067.77 |
1416787200000 | 1071.6199 |
1416873600000 | 1062.74 |
1416960000000 | 1059.69 |
1417046400000 | 1065.41 |
1417132800000 | 1057.3699 |
1417392000000 | 1035.52 |
1417478400000 | 1037.91 |
1417564800000 | 1047.43 |
1417651200000 | 1037.82 |
1417737600000 | 1050.19 |
1417996800000 | 1037.95 |
1418083200000 | 1017.62 |
1418169600000 | 1007.12 |
1418256000000 | 997.21 |
1418342400000 | 977.99 |
1418601600000 | 963.02 |
1418688000000 | 938.02 |
1418774400000 | 958.83 |
1418860800000 | 986.6 |
1418947200000 | 1008.73 |
1419206400000 | 1023.89 |
1419292800000 | 1021.37 |
1419379200000 | 1019.15 |
1419811200000 | 1024.91 |
1419897600000 | 1020.32 |
1419984000000 | 1023.46 |
1420156800000 | 1028.1199 |
1420416000000 | 1026.45 |
1420502400000 | 1020.13 |
1420588800000 | 1041.8 |
1420675200000 | 1068.1199 |
1420761600000 | 1063.43 |
1421020800000 | 1056.8 |
1421107200000 | 1063.1 |
1421193600000 | 1057.95 |
1421280000000 | 1087.01 |
1421366400000 | 1095.67 |
1421625600000 | 1080.44 |
1421712000000 | 1092.63 |
1421798400000 | 1114.92 |
1421884800000 | 1141 |
1421971200000 | 1166.58 |
1422230400000 | 1162.91 |
1422316800000 | 1150.85 |
1422403200000 | 1148.3699 |
1422489600000 | 1132.08 |
1422576000000 | 1118.44 |
1422835200000 | 1116.52 |
1422921600000 | 1122.1 |
1423008000000 | 1129.25 |
1423094400000 | 1135.08 |
1423180800000 | 1138.8599 |
1423440000000 | 1132.29 |
1423526400000 | 1124.26 |
1423612800000 | 1120.6099 |
1423699200000 | 1126.34 |
1423785600000 | 1144.98 |
1424044800000 | 1142.03 |
1424131200000 | 1143.06 |
1424217600000 | 1151.8599 |
1424304000000 | 1146.83 |
1424390400000 | 1147.44 |
1424649600000 | 1144.55 |
1424736000000 | 1151.03 |
1424822400000 | 1153.09 |
1424908800000 | 1170 |
1424995200000 | 1167.3599 |
1425254400000 | 1170.69 |
1425340800000 | 1175.25 |
1425427200000 | 1171.73 |
1425513600000 | 1174.58 |
1425600000000 | 1185.8599 |
1425859200000 | 1168.27 |
1425945600000 | 1160.31 |
1426032000000 | 1181.53 |
1426118400000 | 1181.99 |
1426204800000 | 1181.18 |
1426464000000 | 1175.88 |
1426550400000 | 1184.63 |
1426636800000 | 1195.23 |
1426723200000 | 1204.1199 |
1426809600000 | 1190.1099 |
1427068800000 | 1181.1099 |
1427155200000 | 1186.1199 |
1427241600000 | 1175.29 |
1427328000000 | 1155.6099 |
1427414400000 | 1152.01 |
1427673600000 | 1171.2 |
1427760000000 | 1188.72 |
1427846400000 | 1198.91 |
1427932800000 | 1197.8 |
1428364800000 | 1216.81 |
1428451200000 | 1238.4 |
1428537600000 | 1262.97 |
1428624000000 | 1277.01 |
1428883200000 | 1292.68 |
1428969600000 | 1272.96 |
1429056000000 | 1288.06 |
1429142400000 | 1297.45 |
1429228800000 | 1266.02 |
1429488000000 | 1255.77 |
1429574400000 | 1270.04 |
1429660800000 | 1278.34 |
1429747200000 | 1276.18 |
1429833600000 | 1280.02 |
1430092800000 | 1278.13 |
1430179200000 | 1269.14 |
1430265600000 | 1243.33 |
1430352000000 | 1222.3599 |
1430438400000 | 1217.96 |
1430697600000 | 1225.72 |
1430784000000 | 1227.07 |
1430870400000 | 1196.43 |
1430956800000 | 1191.52 |
1431043200000 | 1206.3599 |
1431302400000 | 1213.8599 |
1431388800000 | 1193.31 |
1431475200000 | 1188.78 |
1431561600000 | 1187.13 |
1431648000000 | 1191.08 |
1431907200000 | 1195.54 |
1431993600000 | 1215.88 |
1432080000000 | 1214.76 |
1432166400000 | 1210.27 |
1432252800000 | 1226.31 |
1432512000000 | 1223.4 |
1432598400000 | 1223.34 |
1432684800000 | 1215.47 |
1432771200000 | 1202.02 |
1432857600000 | 1190.53 |
1433116800000 | 1197.5 |
1433203200000 | 1171.57 |
1433289600000 | 1148.54 |
1433376000000 | 1142.17 |
1433462400000 | 1152.28 |
1433721600000 | 1136.17 |
1433808000000 | 1131.18 |
1433894400000 | 1135.54 |
1433980800000 | 1140.1099 |
1434067200000 | 1141.71 |
1434326400000 | 1138.05 |
1434412800000 | 1137.94 |
1434499200000 | 1140.93 |
1434585600000 | 1136.97 |
1434672000000 | 1144.95 |
1434931200000 | 1154.26 |
1435017600000 | 1180.9 |
1435104000000 | 1182.94 |
1435190400000 | 1173.57 |
1435276800000 | 1173.44 |
1435536000000 | 1152.93 |
1435622400000 | 1165.29 |
1435708800000 | 1169.99 |
1435795200000 | 1171.65 |
1435881600000 | 1165.7 |
1436140800000 | 1144.67 |
1436227200000 | 1149.97 |
1436313600000 | 1106.96 |
1436400000000 | 1119.75 |
1436486400000 | 1118.33 |
1436745600000 | 1147.97 |
1436832000000 | 1143.43 |
1436918400000 | 1149.9 |
1437004800000 | 1161.66 |
1437091200000 | 1166.6 |
1437350400000 | 1157.1199 |
1437436800000 | 1156.45 |
1437523200000 | 1150.82 |
1437609600000 | 1125.91 |
1437696000000 | 1110.08 |
1437955200000 | 1078.64 |
1438041600000 | 1084.38 |
1438128000000 | 1102.39 |
1438214400000 | 1102.46 |
1438300800000 | 1096.17 |
1438560000000 | 1087.18 |
1438646400000 | 1090.01 |
1438732800000 | 1094.32 |
1438819200000 | 1078.3699 |
1438905600000 | 1076.75 |
1439164800000 | 1074.8 |
1439251200000 | 1059.35 |
1439337600000 | 1028.85 |
1439424000000 | 1038.08 |
1439510400000 | 1041.3 |
1439769600000 | 1029.6099 |
1439856000000 | 1033.59 |
1439942400000 | 1024.5 |
1440028800000 | 1000.44 |
1440115200000 | 965.49 |
1440374400000 | 898.31 |
1440460800000 | 934.63 |
1440547200000 | 929.5 |
1440633600000 | 974.4 |
1440720000000 | 979.95 |
1440979200000 | 978.96 |
1441065600000 | 954.22 |
1441152000000 | 952.8 |
1441238400000 | 976.47 |
1441324800000 | 956.53 |
1441584000000 | 939.14 |
1441670400000 | 955.26 |
1441756800000 | 980.89 |
1441843200000 | 960.76 |
1441929600000 | 953.18 |
1442188800000 | 961.58 |
1442275200000 | 962.69 |
1442361600000 | 986.28 |
1442448000000 | 986.76 |
1442534400000 | 984.42 |
1442793600000 | 981.12 |
1442880000000 | 978.19 |
1442966400000 | 959.03 |
1443052800000 | 940.35 |
1443139200000 | 954.3 |
1443398400000 | 943.4 |
1443484800000 | 939.53 |
1443571200000 | 964.05 |
1443657600000 | 969.65 |
1443744000000 | 968.86 |
1444003200000 | 995.75 |
1444089600000 | 1000.02 |
1444176000000 | 1030.63 |
1444262400000 | 1026.03 |
1444348800000 | 1029.15 |
1444608000000 | 1031.06 |
1444694400000 | 1016.35 |
1444780800000 | 1006.32 |
1444867200000 | 1029.72 |
1444953600000 | 1033.34 |
1445212800000 | 1043.74 |
1445299200000 | 1038.1199 |
1445385600000 | 1030.6199 |
1445472000000 | 1048.24 |
1445558400000 | 1075.38 |
1445817600000 | 1068.98 |
1445904000000 | 1064.7 |
1445990400000 | 1061.24 |
1446076800000 | 1054.26 |
1446163200000 | 1049.7 |
1446422400000 | 1053.67 |
1446508800000 | 1072.01 |
1446595200000 | 1088.76 |
1446681600000 | 1082.69 |
1446768000000 | 1081.6 |
1447027200000 | 1071.3599 |
1447113600000 | 1062.38 |
1447200000000 | 1059.6 |
1447286400000 | 1057.67 |
1447372800000 | 1042.28 |
1447632000000 | 1035.77 |
1447718400000 | 1056.92 |
1447804800000 | 1054.81 |
1447891200000 | 1064.55 |
1447977600000 | 1076.3699 |
1448236800000 | 1081.16 |
1448323200000 | 1077.29 |
1448409600000 | 1078.33 |
1448496000000 | 1084.03 |
1448582400000 | 1071.04 |
1448841600000 | 1059.13 |
1448928000000 | 1067.84 |
1449014400000 | 1065.44 |
1449100800000 | 1036.55 |
1449187200000 | 1021.32 |
1449446400000 | 1018.57 |
1449532800000 | 1003.29 |
1449619200000 | 995.42 |
1449705600000 | 998.71 |
1449792000000 | 979.22 |
1450051200000 | 971.01 |
1450137600000 | 991.1 |
1450224000000 | 1003.09 |
1450310400000 | 1024.77 |
1450396800000 | 1010.01 |
1450656000000 | 1002.73 |
1450742400000 | 1002.25 |
1450828800000 | 1019.77 |
1450915200000 | 1013.09 |
1451260800000 | 1007.97 |
1451347200000 | 1011.98 |
1451433600000 | 1000.53 |
1451520000000 | 1010.43 |
1451865600000 | 982.7 |
1451952000000 | 988.55 |
1452038400000 | 970.91 |
1452124800000 | 940.7 |
1452211200000 | 938.66 |
1452470400000 | 926.14 |
1452556800000 | 925.07 |
1452643200000 | 930.7 |
1452729600000 | 923.58 |
1452816000000 | 900.62 |
1453075200000 | 899.52 |
1453161600000 | 915.21 |
1453248000000 | 886.86 |
1453334400000 | 887.89 |
1453420800000 | 917.78 |
1453680000000 | 922.72 |
1453766400000 | 910.93 |
1453852800000 | 919.5 |
1453939200000 | 920.14 |
1454025600000 | 956.37 |
1454284800000 | 950.76 |
1454371200000 | 933.93 |
1454457600000 | 912.89 |
1454544000000 | 923.16 |
1454630400000 | 926.55 |
1454889600000 | 917.25 |
1454976000000 | 898.26 |
1455062400000 | 907.29 |
1455148800000 | 869.25 |
1455235200000 | 876.8 |
1455494400000 | 902.56 |
1455580800000 | 905.1 |
1455667200000 | 913.44 |
1455753600000 | 928.52 |
1455840000000 | 919.86 |
1456099200000 | 936.29 |
1456185600000 | 930.59 |
1456272000000 | 921.08 |
1456358400000 | 920.48 |
1456444800000 | 935.22 |
1456704000000 | 942.47 |
1456790400000 | 960.92 |
1456876800000 | 983.78 |
1456963200000 | 990.95 |
1457049600000 | 997.84 |
1457308800000 | 1000.43 |
1457395200000 | 986.52 |
1457481600000 | 990.98 |
1457568000000 | 981.87 |
1457654400000 | 993.5 |
1457913600000 | 1002.45 |
1458000000000 | 985.59 |
1458086400000 | 992.33 |
1458172800000 | 999.56 |
1458259200000 | 1015.66 |
1458518400000 | 1021.94 |
1458604800000 | 1027.5 |
1458691200000 | 1022.06 |
1458777600000 | 1013.98 |
1459209600000 | 1013.27 |
1459296000000 | 1018.96 |
1459382400000 | 1018.78 |
1459468800000 | 1008.36 |
1459728000000 | 1005.96 |
1459814400000 | 989.42 |
1459900800000 | 983.73 |
1459987200000 | 983.43 |
1460073600000 | 987.81 |
1460332800000 | 992.54 |
1460419200000 | 1006.55 |
1460505600000 | 1031.48 |
1460592000000 | 1035.29 |
1460678400000 | 1034.5 |
1460937600000 | 1027.44 |
1461024000000 | 1032.2 |
1461110400000 | 1030.05 |
1461196800000 | 1038.43 |
1461283200000 | 1032.35 |
1461542400000 | 1023.01 |
1461628800000 | 1030.66 |
1461715200000 | 1032 |
1461801600000 | 1027.98 |
1461888000000 | 1006.47 |
1462147200000 | 996.36 |
1462233600000 | 979.09 |
1462320000000 | 977.64 |
1462406400000 | 983.04 |
1462492800000 | 975.22 |
1462752000000 | 976.26 |
1462838400000 | 986.89 |
1462924800000 | 981.66 |
1463011200000 | 981.19 |
1463097600000 | 976.95 |
1463356800000 | 976.09 |
1463443200000 | 981.26 |
1463529600000 | 977.45 |
1463616000000 | 969.7 |
1463702400000 | 974.2 |
1463961600000 | 982.32 |
1464048000000 | 984.17 |
1464134400000 | 1006.4 |
1464220800000 | 1008.2 |
1464307200000 | 1022.84 |
1464566400000 | 1020.84 |
1464652800000 | 1020.1 |
1464739200000 | 1019.65 |
1464825600000 | 1025.38 |
1464912000000 | 1017.7 |
1465171200000 | 1021.68 |
1465257600000 | 1039.28 |
1465344000000 | 1045.72 |
1465430400000 | 1048.1 |
1465516800000 | 1036.67 |
1465776000000 | 1015.86 |
1465862400000 | 1018.57 |
1465948800000 | 1026.76 |
1466035200000 | 1024.52 |
1466121600000 | 1023.51 |
1466380800000 | 1033.21 |
1466467200000 | 1044.74 |
1466553600000 | 1049.07 |
1466640000000 | 1049 |
1466726400000 | 1034.53 |
1466985600000 | 1039.76 |
1467072000000 | 1045.23 |
1467158400000 | 1062.19 |
1467244800000 | 1077.8 |
1467331200000 | 1085.64 |
1467590400000 | 1089.98 |
1467676800000 | 1078.15 |
1467763200000 | 1063.47 |
1467849600000 | 1075.33 |
1467936000000 | 1081.26 |
1468195200000 | 1104.14 |
1468281600000 | 1107.96 |
1468368000000 | 1107.92 |
1468454400000 | 1121.4 |
1468540800000 | 1127.71 |
1468800000000 | 1132.63 |
1468886400000 | 1137.06 |
1468972800000 | 1141.52 |
1469059200000 | 1144.92 |
1469145600000 | 1143.79 |
1469404800000 | 1144.89 |
1469491200000 | 1146.3699 |
1469577600000 | 1149.77 |
1469664000000 | 1140.17 |
1469750400000 | 1126.33 |
1470009600000 | 1139.48 |
1470096000000 | 1128.64 |
1470182400000 | 1118.7 |
1470268800000 | 1129.01 |
1470355200000 | 1150.9 |
1470614400000 | 1163.8599 |
1470700800000 | 1163.85 |
1470787200000 | 1160.1099 |
1470873600000 | 1163.29 |
1470960000000 | 1161.34 |
1471219200000 | 1168.65 |
1471305600000 | 1161.83 |
1471392000000 | 1153.98 |
1471478400000 | 1163.1099 |
1471564800000 | 1156.69 |
1471824000000 | 1150.13 |
1471910400000 | 1157.47 |
1471996800000 | 1154.44 |
1472083200000 | 1153.23 |
1472169600000 | 1155.89 |
1472428800000 | 1164.16 |
1472515200000 | 1172.13 |
1472601600000 | 1169.46 |
1472688000000 | 1157.67 |
1472774400000 | 1172.17 |
1473033600000 | 1189.98 |
1473120000000 | 1198.15 |
1473206400000 | 1203.59 |
1473292800000 | 1203.73 |
1473379200000 | 1186.9 |
1473638400000 | 1153.09 |
1473724800000 | 1150.47 |
1473811200000 | 1147.84 |
1473897600000 | 1153.54 |
1473984000000 | 1160.56 |
1474243200000 | 1175.17 |
1474329600000 | 1178.41 |
1474416000000 | 1187.83 |
1474502400000 | 1196.41 |
1474588800000 | 1194.49 |
1474848000000 | 1173.47 |
1474934400000 | 1190.38 |
1475020800000 | 1192.3699 |
1475107200000 | 1190.75 |
1475193600000 | 1177.97 |
1475452800000 | 1192.18 |
1475539200000 | 1204.51 |
1475625600000 | 1198.52 |
1475712000000 | 1209.51 |
1475798400000 | 1206.54 |
1476057600000 | 1211.32 |
1476144000000 | 1200.71 |
1476230400000 | 1203.14 |
1476316800000 | 1182.7 |
1476403200000 | 1197.93 |
1476662400000 | 1197.6 |
1476748800000 | 1217.52 |
1476835200000 | 1225.01 |
1476921600000 | 1230.67 |
1477008000000 | 1231.71 |
1477267200000 | 1239.73 |
1477353600000 | 1242.28 |
1477440000000 | 1224.89 |
1477526400000 | 1219.04 |
1477612800000 | 1217.47 |
1477872000000 | 1217.01 |
1477958400000 | 1204.95 |
1478044800000 | 1178.8699 |
1478131200000 | 1174.47 |
1478217600000 | 1165.07 |
1478476800000 | 1195.85 |
1478563200000 | 1202.3599 |
1478649600000 | 1177.98 |
1478736000000 | 1184.55 |
1478822400000 | 1145.83 |
1479081600000 | 1145.9 |
1479168000000 | 1145.3699 |
1479254400000 | 1160.53 |
1479340800000 | 1158.6199 |
1479427200000 | 1166.8699 |
1479686400000 | 1166.02 |
1479772800000 | 1186.7 |
1479859200000 | 1190.41 |
1479945600000 | 1179.22 |
1480032000000 | 1179.8599 |
1480291200000 | 1191.95 |
1480377600000 | 1178.92 |
1480464000000 | 1192.83 |
1480550400000 | 1187.98 |
1480636800000 | 1171.34 |
1480896000000 | 1163.6199 |
1480982400000 | 1173.79 |
1481068800000 | 1176.31 |
1481155200000 | 1214.18 |
1481241600000 | 1222.96 |
1481500800000 | 1209.5 |
1481587200000 | 1208.46 |
1481673600000 | 1206.54 |
1481760000000 | 1216.22 |
1481846400000 | 1214.59 |
1482105600000 | 1202.95 |
1482192000000 | 1211 |
1482278400000 | 1204.33 |
1482364800000 | 1190.59 |
1482451200000 | 1190.34 |
1482796800000 | 1195.34 |
1482883200000 | 1209.47 |
1482969600000 | 1208.28 |
1483056000000 | 1208.85 |
1483315200000 | 1207.93 |
1483401600000 | 1238.13 |
1483488000000 | 1224.6199 |
1483574400000 | 1220.48 |
1483660800000 | 1224.78 |
1483920000000 | 1223.6 |
1484006400000 | 1229.69 |
1484092800000 | 1248.82 |
1484179200000 | 1240.98 |
1484265600000 | 1239.82 |
1484524800000 | 1230.22 |
1484611200000 | 1229.06 |
1484697600000 | 1232.47 |
1484784000000 | 1238.8699 |
1484870400000 | 1227.14 |
1485129600000 | 1230.65 |
1485216000000 | 1236.92 |
1485302400000 | 1243.27 |
1485388800000 | 1260.53 |
1485475200000 | 1258.75 |
1485734400000 | 1257.99 |
1485820800000 | 1238.53 |
1485907200000 | 1251.46 |
1485993600000 | 1249.6 |
1486080000000 | 1256.27 |
1486339200000 | 1269.64 |
1486425600000 | 1269.83 |
1486512000000 | 1265.55 |
1486598400000 | 1276.43 |
1486684800000 | 1285.8699 |
1486944000000 | 1292.52 |
1487030400000 | 1298.07 |
1487116800000 | 1311.51 |
1487203200000 | 1305.72 |
1487289600000 | 1303.42 |
1487548800000 | 1313.66 |
1487635200000 | 1329.69 |
1487721600000 | 1339.38 |
1487808000000 | 1334.55 |
1487894400000 | 1324.81 |
1488153600000 | 1315.26 |
1488240000000 | 1310.06 |
1488326400000 | 1318.72 |
1488412800000 | 1321.65 |
1488499200000 | 1308.21 |
1488758400000 | 1311.6099 |
1488844800000 | 1317.35 |
1488931200000 | 1318.67 |
1489017600000 | 1297.1099 |
1489104000000 | 1291.18 |
1489363200000 | 1308.54 |
1489449600000 | 1317.5 |
1489536000000 | 1322.76 |
1489622400000 | 1336.09 |
1489708800000 | 1342.33 |
1489968000000 | 1350.73 |
1490054400000 | 1351.66 |
1490140800000 | 1340.56 |
1490227200000 | 1340.15 |
1490313600000 | 1340.19 |
1490572800000 | 1330.57 |
1490659200000 | 1339.76 |
1490745600000 | 1359.44 |
1490832000000 | 1359.54 |
1490918400000 | 1348.93 |
1491177600000 | 1365.91 |
1491264000000 | 1364.77 |
1491350400000 | 1372.78 |
1491436800000 | 1361.84 |
1491523200000 | 1361.57 |
1491782400000 | 1356.42 |
1491868800000 | 1347.72 |
1491955200000 | 1350.6 |
1492041600000 | 1358.53 |
1492473600000 | 1340.24 |
1492560000000 | 1327.81 |
1492646400000 | 1326.52 |
1492732800000 | 1345.82 |
1492992000000 | 1339.8 |
1493078400000 | 1348.58 |
1493164800000 | 1358.89 |
1493251200000 | 1357.21 |
1493337600000 | 1351.84 |
1493596800000 | 1349.8 |
1493683200000 | 1362.93 |
1493769600000 | 1361.49 |
1493856000000 | 1354.5 |
1493942400000 | 1344.3 |
1494201600000 | 1363.42 |
1494288000000 | 1373.85 |
1494374400000 | 1379.53 |
1494460800000 | 1387.76 |
1494547200000 | 1383.06 |
1494806400000 | 1388.98 |
1494892800000 | 1378.78 |
1494979200000 | 1363.92 |
1495065600000 | 1334.97 |
1495152000000 | 1330.73 |
1495411200000 | 1338.4 |
1495497600000 | 1339.04 |
1495584000000 | 1344.63 |
1495670400000 | 1356.29 |
1495756800000 | 1366.63 |
1496016000000 | 1366.75 |
1496102400000 | 1359.6199 |
1496188800000 | 1344.06 |
1496275200000 | 1349.09 |
1496361600000 | 1355.27 |
1496620800000 | 1360.08 |
1496707200000 | 1356.45 |
1496793600000 | 1354.09 |
1496880000000 | 1358.41 |
1496966400000 | 1365.91 |
1497225600000 | 1345.54 |
1497312000000 | 1347.54 |
1497398400000 | 1345.17 |
1497484800000 | 1351.66 |
1497571200000 | 1348.27 |
1497830400000 | 1367.43 |
1497916800000 | 1373.25 |
1498003200000 | 1362.72 |
1498089600000 | 1367.47 |
1498176000000 | 1364.94 |
1498435200000 | 1382.54 |
1498521600000 | 1367.57 |
1498608000000 | 1344.8599 |
1498694400000 | 1343.9 |
1498780800000 | 1340.46 |
1499040000000 | 1350.44 |
1499126400000 | 1341.83 |
1499212800000 | 1349.21 |
1499299200000 | 1336.75 |
1499385600000 | 1334.98 |
1499644800000 | 1346.48 |
1499731200000 | 1359.76 |
1499817600000 | 1374.7 |
1499904000000 | 1395.9 |
1499990400000 | 1395.8699 |
1500249600000 | 1398.09 |
1500336000000 | 1382.69 |
1500422400000 | 1398.22 |
1500508800000 | 1384.6099 |
1500595200000 | 1383.03 |
1500854400000 | 1391.99 |
1500940800000 | 1384.91 |
1501027200000 | 1385.6 |
1501113600000 | 1391.81 |
1501200000000 | 1367.3699 |
1501459200000 | 1369.29 |
1501545600000 | 1373.97 |
1501632000000 | 1374.18 |
1501718400000 | 1361.2 |
1501804800000 | 1375.89 |
1502064000000 | 1376.59 |
1502150400000 | 1387.96 |
1502236800000 | 1369.3599 |
1502323200000 | 1356.34 |
1502409600000 | 1334.34 |
1502668800000 | 1347.65 |
1502755200000 | 1356.68 |
1502841600000 | 1370.09 |
1502928000000 | 1371.53 |
1503014400000 | 1362.44 |
1503273600000 | 1357.93 |
1503360000000 | 1375.51 |
1503446400000 | 1376.71 |
1503532800000 | 1386.16 |
1503619200000 | 1385.81 |
1503878400000 | 1374 |
1503964800000 | 1359.07 |
1504051200000 | 1379.91 |
1504137600000 | 1378.93 |
1504224000000 | 1384.3699 |
1504483200000 | 1368.66 |
1504569600000 | 1373.76 |
1504656000000 | 1370.65 |
1504742400000 | 1370.01 |
1504828800000 | 1375.54 |
1505088000000 | 1388.54 |
1505174400000 | 1395.54 |
1505260800000 | 1394.05 |
1505347200000 | 1399.6199 |
1505433600000 | 1391.59 |
1505692800000 | 1405.19 |
1505779200000 | 1398.34 |
1505865600000 | 1399.02 |
1505952000000 | 1406.01 |
1506038400000 | 1390.42 |
1506297600000 | 1394.83 |
1506384000000 | 1390.89 |
1506470400000 | 1388.93 |
1506556800000 | 1374.95 |
1506643200000 | 1380.6 |
1506902400000 | 1394.02 |
1506988800000 | 1410.13 |
1507075200000 | 1415.42 |
1507161600000 | 1424.07 |
1507248000000 | 1419.02 |
1507507200000 | 1414.95 |
1507593600000 | 1424.25 |
1507680000000 | 1433.98 |
1507766400000 | 1444.13 |
1507852800000 | 1447.38 |
1508112000000 | 1458.03 |
1508198400000 | 1458.24 |
1508284800000 | 1457.68 |
1508371200000 | 1435.7 |
1508457600000 | 1448.96 |
1508716800000 | 1453.76 |
1508803200000 | 1446.35 |
1508889600000 | 1444.8599 |
1508976000000 | 1452.19 |
1509062400000 | 1476.51 |
1509321600000 | 1480.95 |
1509408000000 | 1479.5 |
1509494400000 | 1499.94 |
1509580800000 | 1487.96 |
1509667200000 | 1493.1099 |
1509926400000 | 1495.84 |
1510012800000 | 1502.63 |
1510099200000 | 1499.82 |
1510185600000 | 1492.31 |
1510272000000 | 1482.33 |
1510531200000 | 1473.07 |
1510617600000 | 1455.75 |
1510704000000 | 1442.84 |
1510790400000 | 1465.28 |
1510876800000 | 1480.02 |
1511136000000 | 1479.51 |
1511222400000 | 1504.39 |
1511308800000 | 1502.71 |
1511395200000 | 1489.29 |
1511481600000 | 1485.2 |
1511740800000 | 1470.98 |
1511827200000 | 1477.78 |
1511913600000 | 1478.46 |
1512000000000 | 1434.05 |
1512086400000 | 1436.17 |
1512345600000 | 1449.95 |
1512432000000 | 1445.93 |
1512518400000 | 1427.05 |
1512604800000 | 1426.75 |
1512691200000 | 1444.83 |
1512950400000 | 1447.78 |
1513036800000 | 1448.71 |
1513123200000 | 1448.82 |
1513209600000 | 1449.1199 |
1513296000000 | 1446.42 |
1513555200000 | 1449.27 |
1513641600000 | 1448.49 |
1513728000000 | 1442.59 |
1513814400000 | 1445.67 |
1513900800000 | 1458.8699 |
1514332800000 | 1450.34 |
1514419200000 | 1458.2 |
1514505600000 | 1457.64 |
1514851200000 | 1474.26 |
1514937600000 | 1486.4 |
1515024000000 | 1490.39 |
1515110400000 | 1502.39 |
1515369600000 | 1512.76 |
1515456000000 | 1515.13 |
1515542400000 | 1495.47 |
1515628800000 | 1487.96 |
1515715200000 | 1491.54 |
1515974400000 | 1490.93 |
1516060800000 | 1507.26 |
1516147200000 | 1511.09 |
1516233600000 | 1528.57 |
1516320000000 | 1541.02 |
1516579200000 | 1543.2 |
1516665600000 | 1553.93 |
1516752000000 | 1549.55 |
1516838400000 | 1543.21 |
1516924800000 | 1561.55 |
1517184000000 | 1571.35 |
1517270400000 | 1535.77 |
1517356800000 | 1540.01 |
1517443200000 | 1538.45 |
1517529600000 | 1516.25 |
1517788800000 | 1494.8599 |
1517875200000 | 1458.5 |
1517961600000 | 1454.65 |
1518048000000 | 1450.33 |
1518134400000 | 1419.17 |
1518393600000 | 1431.54 |
1518480000000 | 1434.84 |
1518566400000 | 1454.01 |
1518652800000 | 1466.28 |
1518739200000 | 1469.89 |
1518998400000 | 1474.63 |
1519084800000 | 1468.27 |
1519171200000 | 1496.38 |
1519257600000 | 1482.72 |
1519344000000 | 1503.4 |
1519603200000 | 1512.3699 |
1519689600000 | 1510.25 |
1519776000000 | 1493.3599 |
1519862400000 | 1490.22 |
1519948800000 | 1459.98 |
1520208000000 | 1452.75 |
1520294400000 | 1470.26 |
1520380800000 | 1467.63 |
1520467200000 | 1486.35 |
1520553600000 | 1502.17 |
1520812800000 | 1523.8 |
1520899200000 | 1525.83 |
1520985600000 | 1519.5 |
1521072000000 | 1513.82 |
1521158400000 | 1509.94 |
1521417600000 | 1496.41 |
1521504000000 | 1507.07 |
1521590400000 | 1510.82 |
1521676800000 | 1499.91 |
1521763200000 | 1459.18 |
1522022400000 | 1458.92 |
1522108800000 | 1474.08 |
1522195200000 | 1450.33 |
1522281600000 | 1460.21 |
1522713600000 | 1465.17 |
1522800000000 | 1444.3 |
1522886400000 | 1471.1 |
1522972800000 | 1459.3599 |
1523232000000 | 1448.7 |
1523318400000 | 1454.84 |
1523404800000 | 1454.23 |
1523491200000 | 1467.39 |
1523577600000 | 1463.33 |
1523836800000 | 1448.5 |
1523923200000 | 1452.83 |
1524009600000 | 1465.59 |
1524096000000 | 1483.16 |
1524182400000 | 1467.93 |
1524441600000 | 1465.35 |
1524528000000 | 1461.07 |
1524614400000 | 1448.71 |
1524700800000 | 1462.98 |
1524787200000 | 1478.72 |
1525046400000 | 1494.66 |
1525132800000 | 1503.6099 |
1525219200000 | 1492.77 |
1525305600000 | 1475.17 |
1525392000000 | 1475.56 |
1525651200000 | 1480.01 |
1525737600000 | 1493.42 |
1525824000000 | 1489.1199 |
1525910400000 | 1504.8 |
1525996800000 | 1507.85 |
1526256000000 | 1508.14 |
1526342400000 | 1495.39 |
1526428800000 | 1511.75 |
1526515200000 | 1491.71 |
1526601600000 | 1485.83 |
1526860800000 | 1489.65 |
1526947200000 | 1492.4 |
1527033600000 | 1492.34 |
1527120000000 | 1494.02 |
1527206400000 | 1505.92 |
1527465600000 | 1506.91 |
1527552000000 | 1495.88 |
1527638400000 | 1470.88 |
1527724800000 | 1476.6 |
1527811200000 | 1491.4 |
1528070400000 | 1505.43 |
1528156800000 | 1503.95 |
1528243200000 | 1495.91 |
1528329600000 | 1492.38 |
1528416000000 | 1476.73 |
1528675200000 | 1475.69 |
1528761600000 | 1477.78 |
1528848000000 | 1478.73 |
1528934400000 | 1472.88 |
1529020800000 | 1462.72 |
1529280000000 | 1452.21 |
1529366400000 | 1436.92 |
1529452800000 | 1449.07 |
1529539200000 | 1430.49 |
1529625600000 | 1438.91 |
1529884800000 | 1420.82 |
1529971200000 | 1417.43 |
1530057600000 | 1417.35 |
1530144000000 | 1410.8599 |
1530230400000 | 1430.17 |
1530489600000 | 1419.66 |
1530576000000 | 1416.96 |
1530662400000 | 1422.17 |
1530748800000 | 1414.39 |
1530835200000 | 1411.96 |
1531094400000 | 1435.3 |
1531180800000 | 1446.95 |
1531267200000 | 1438.85 |
1531353600000 | 1448.83 |
1531440000000 | 1462.51 |
1531699200000 | 1449.54 |
1531785600000 | 1453.2 |
1531872000000 | 1456.02 |
1531958400000 | 1454.5 |
1532044800000 | 1465.65 |
1532304000000 | 1465.69 |
1532390400000 | 1475.42 |
1532476800000 | 1487.03 |
1532563200000 | 1494.66 |
1532649600000 | 1506.54 |
1532908800000 | 1498.05 |
1532995200000 | 1495.64 |
1533081600000 | 1501.24 |
1533168000000 | 1479.77 |
1533254400000 | 1495.24 |
1533513600000 | 1499.6 |
1533600000000 | 1504.08 |
1533686400000 | 1506.45 |
1533772800000 | 1507.96 |
1533859200000 | 1499.38 |
1534118400000 | 1477.91 |
1534204800000 | 1491.28 |
1534291200000 | 1477.93 |
1534377600000 | 1459.84 |
1534464000000 | 1458.72 |
1534723200000 | 1469.68 |
1534809600000 | 1469.16 |
1534896000000 | 1469.31 |
1534982400000 | 1470.29 |
1535068800000 | 1468.31 |
1535328000000 | 1485.29 |
1535414400000 | 1485.18 |
1535500800000 | 1491.57 |
1535587200000 | 1485.16 |
1535673600000 | 1484 |
1535932800000 | 1473.45 |
1536019200000 | 1477.63 |
1536105600000 | 1450.4 |
1536192000000 | 1446.49 |
1536278400000 | 1457.29 |
1536537600000 | 1440.44 |
1536624000000 | 1428.01 |
1536710400000 | 1427.06 |
1536796800000 | 1429.6199 |
1536883200000 | 1450.29 |
1537142400000 | 1432.49 |
1537228800000 | 1431 |
1537315200000 | 1445.08 |
1537401600000 | 1442.22 |
1537488000000 | 1457.23 |
1537747200000 | 1447.05 |
1537833600000 | 1447.97 |
1537920000000 | 1457.83 |
1538006400000 | 1475.21 |
1538092800000 | 1480.09 |
1538352000000 | 1486.34 |
1538438400000 | 1471.64 |
1538524800000 | 1473.4 |
1538611200000 | 1435.68 |
1538697600000 | 1425.78 |
1538956800000 | 1431.67 |
1539043200000 | 1433.1 |
1539129600000 | 1419.57 |
1539216000000 | 1367.22 |
1539302400000 | 1403.63 |
1539561600000 | 1390.7 |
1539648000000 | 1409.16 |
1539734400000 | 1414.66 |
1539820800000 | 1399.98 |
1539907200000 | 1399.4 |
1540166400000 | 1414.05 |
1540252800000 | 1384.1099 |
1540339200000 | 1387.13 |
1540425600000 | 1372.58 |
1540512000000 | 1364.07 |
1540771200000 | 1359.96 |
1540857600000 | 1362.73 |
1540944000000 | 1391.1199 |
1541030400000 | 1395.95 |
1541116800000 | 1437.13 |
1541376000000 | 1427.6 |
1541462400000 | 1425.34 |
1541548800000 | 1422.16 |
1541635200000 | 1424.66 |
1541721600000 | 1410.6199 |
1541980800000 | 1416.29 |
1542067200000 | 1405.57 |
1542153600000 | 1402.8599 |
1542240000000 | 1413.5 |
1542326400000 | 1413.2 |
1542585600000 | 1408.32 |
1542672000000 | 1392.57 |
1542758400000 | 1387.81 |
1542844800000 | 1388.89 |
1542931200000 | 1387.44 |
1543190400000 | 1397.74 |
1543276800000 | 1411.1 |
1543363200000 | 1434.49 |
1543449600000 | 1434.94 |
1543536000000 | 1431.33 |
1543795200000 | 1459.71 |
1543881600000 | 1452.16 |
1543968000000 | 1433.55 |
1544054400000 | 1395.38 |
1544140800000 | 1402.03 |
1544400000000 | 1372.22 |
1544486400000 | 1381.71 |
1544572800000 | 1396.35 |
1544659200000 | 1403.4 |
1544745600000 | 1388.99 |
1545004800000 | 1386.35 |
1545091200000 | 1380.59 |
1545177600000 | 1383.49 |
1545264000000 | 1374.29 |
1545350400000 | 1370.49 |
1545609600000 | 1364.92 |
1545868800000 | 1362.43 |
1545955200000 | 1376.33 |
1546214400000 | 1381.77 |
1546387200000 | 1378.04 |
1546473600000 | 1363.8599 |
1546560000000 | 1374.99 |
1546819200000 | 1389.66 |
1546905600000 | 1386.4 |
1546992000000 | 1409.91 |
1547078400000 | 1410.74 |
1547164800000 | 1421.94 |
1547424000000 | 1409.6199 |
1547510400000 | 1434.08 |
1547596800000 | 1441.68 |
1547683200000 | 1448.28 |
1547769600000 | 1461.04 |
1548028800000 | 1467.67 |
1548115200000 | 1461.17 |
1548201600000 | 1453.3 |
1548288000000 | 1469.73 |
1548374400000 | 1483.09 |
1548633600000 | 1469.23 |
1548720000000 | 1474.64 |
1548806400000 | 1481.56 |
1548892800000 | 1490.98 |
1548979200000 | 1490.97 |
1549238400000 | 1495.43 |
1549324800000 | 1499.8699 |
1549411200000 | 1499.81 |
1549497600000 | 1495.57 |
1549584000000 | 1486.51 |
1549843200000 | 1495.29 |
1549929600000 | 1505.13 |
1550016000000 | 1504.35 |
1550102400000 | 1503.8 |
1550188800000 | 1493.9 |
1550448000000 | 1493.23 |
1550534400000 | 1486.48 |
1550620800000 | 1503.64 |
1550707200000 | 1506.95 |
1550793600000 | 1514.48 |
1551052800000 | 1526.2 |
1551139200000 | 1517.56 |
1551225600000 | 1510.13 |
1551312000000 | 1494.5 |
1551398400000 | 1494.95 |
1551657600000 | 1500.09 |
1551744000000 | 1497.82 |
1551830400000 | 1498.82 |
1551916800000 | 1505.27 |
1552003200000 | 1485.76 |
1552262400000 | 1501.45 |
1552348800000 | 1516 |
1552435200000 | 1513.52 |
1552521600000 | 1511.96 |
1552608000000 | 1521.88 |
1552867200000 | 1533.28 |
1552953600000 | 1537.8599 |
1553040000000 | 1536.27 |
1553126400000 | 1542.51 |
1553212800000 | 1541.1199 |
1553472000000 | 1514.58 |
1553558400000 | 1526.57 |
1553644800000 | 1519.49 |
1553731200000 | 1524.1 |
1553817600000 | 1537.13 |
1554076800000 | 1558.41 |
1554163200000 | 1566.52 |
1554249600000 | 1575.09 |
1554336000000 | 1575.43 |
1554422400000 | 1581.97 |
1554681600000 | 1579.97 |
1554768000000 | 1585.82 |
1554854400000 | 1589.95 |
1554940800000 | 1574.67 |
1555027200000 | 1569.27 |
1555286400000 | 1571.35 |
1555372800000 | 1587.35 |
1555459200000 | 1589.96 |
1555545600000 | 1593.09 |
1555977600000 | 1594.6099 |
1556064000000 | 1586.93 |
1556150400000 | 1584.81 |
1556236800000 | 1583.3599 |
1556496000000 | 1594.42 |
1556582400000 | 1582.26 |
1556668800000 | 1578.7 |
1556755200000 | 1584.94 |
1556841600000 | 1591.09 |
1557100800000 | 1565.95 |
1557187200000 | 1559.8 |
1557273600000 | 1546.41 |
1557360000000 | 1505.63 |
1557446400000 | 1509.59 |
1557705600000 | 1487.15 |
1557792000000 | 1492.8699 |
1557878400000 | 1492.65 |
1557964800000 | 1491.53 |
1558051200000 | 1479.99 |
1558310400000 | 1492.45 |
1558396800000 | 1496.94 |
1558483200000 | 1502.94 |
1558569600000 | 1484.32 |
1558656000000 | 1481.51 |
1558915200000 | 1487.34 |
1559001600000 | 1487.9 |
1559088000000 | 1487.28 |
1559174400000 | 1507.27 |
1559260800000 | 1504.91 |
1559520000000 | 1522.05 |
1559606400000 | 1508.09 |
1559692800000 | 1506.2 |
1559779200000 | 1498.39 |
1559865600000 | 1496.82 |
1560124800000 | 1517.35 |
1560211200000 | 1532.56 |
1560297600000 | 1525.64 |
1560384000000 | 1522.47 |
1560470400000 | 1519 |
1560729600000 | 1512.3 |
1560816000000 | 1535.8 |
1560902400000 | 1556.24 |
1560988800000 | 1566.38 |
1561075200000 | 1561.4 |
1561334400000 | 1555.54 |
1561420800000 | 1549.16 |
1561507200000 | 1553.04 |
1561593600000 | 1564.1099 |
1561680000000 | 1563.3699 |
1561939200000 | 1593.25 |
1562025600000 | 1589.22 |
1562112000000 | 1580.77 |
1562198400000 | 1592.14 |
1562284800000 | 1591.08 |
1562544000000 | 1575.13 |
1562630400000 | 1571.17 |
1562716800000 | 1576.25 |
1562803200000 | 1590.67 |
1562889600000 | 1583.96 |
1563148800000 | 1594.5 |
1563235200000 | 1603.41 |
1563321600000 | 1591.2 |
1563408000000 | 1592.34 |
1563494400000 | 1600.75 |
1563753600000 | 1597.59 |
1563840000000 | 1607.29 |
1563926400000 | 1604.34 |
1564012800000 | 1603.67 |
1564099200000 | 1600.25 |
1564358400000 | 1594.54 |
1564444800000 | 1590.39 |
1564531200000 | 1578.73 |
1564617600000 | 1572.33 |
1564704000000 | 1533.42 |
1564963200000 | 1478.8699 |
1565049600000 | 1477.84 |
1565136000000 | 1471.28 |
1565222400000 | 1489.31 |
1565308800000 | 1490.26 |
1565568000000 | 1478.89 |
1565654400000 | 1469.26 |
1565740800000 | 1472.2 |
1565827200000 | 1476.7 |
1565913600000 | 1482.8599 |
1566172800000 | 1484.92 |
1566259200000 | 1492.42 |
1566345600000 | 1499.18 |
1566432000000 | 1488.3699 |
1566518400000 | 1485.34 |
1566777600000 | 1467 |
1566864000000 | 1476.33 |
1566950400000 | 1481.71 |
1567036800000 | 1484.05 |
1567123200000 | 1517.29 |
1567382400000 | 1519.54 |
1567468800000 | 1500.1199 |
1567555200000 | 1522.5 |
1567641600000 | 1541.1199 |
1567728000000 | 1551.1 |
1567987200000 | 1558.02 |
1568073600000 | 1556.18 |
1568160000000 | 1578.63 |
1568246400000 | 1583.16 |
1568332800000 | 1581.29 |
1568592000000 | 1595.79 |
1568678400000 | 1572.71 |
1568764800000 | 1573.63 |
1568851200000 | 1569.2 |
1568937600000 | 1591.09 |
1569196800000 | 1596.5 |
1569283200000 | 1592.33 |
1569369600000 | 1588.56 |
1569456000000 | 1602.49 |
1569542400000 | 1594.96 |
1569801600000 | 1599.8599 |
1569888000000 | 1596.74 |
1569974400000 | 1573.76 |
1570060800000 | 1569.34 |
1570147200000 | 1575.3699 |
1570406400000 | 1570.63 |
1570492800000 | 1583.95 |
1570579200000 | 1582.42 |
1570665600000 | 1578.8 |
1570752000000 | 1597.67 |
1571011200000 | 1610.84 |
1571097600000 | 1611.47 |
1571184000000 | 1618.55 |
1571270400000 | 1615.14 |
1571356800000 | 1607.98 |
1571616000000 | 1613.53 |
1571702400000 | 1631.6 |
1571788800000 | 1631.66 |
1571875200000 | 1644.8 |
1571961600000 | 1641.05 |
1572220800000 | 1648.39 |
1572307200000 | 1651.97 |
1572393600000 | 1647.8699 |
1572480000000 | 1642.72 |
1572566400000 | 1656.58 |
1572825600000 | 1682.16 |
1572912000000 | 1703.27 |
1572998400000 | 1702.95 |
1573084800000 | 1712.64 |
1573171200000 | 1697.05 |
1573430400000 | 1674.25 |
1573516800000 | 1684.54 |
1573603200000 | 1667.03 |
1573689600000 | 1671.26 |
1573776000000 | 1676.38 |
1574035200000 | 1675.17 |
1574121600000 | 1682.32 |
1574208000000 | 1674.25 |
1574294400000 | 1662.33 |
1574380800000 | 1673.46 |
1574640000000 | 1680.55 |
1574726400000 | 1672.73 |
1574812800000 | 1682.2 |
1574899200000 | 1673.58 |
1574985600000 | 1651.88 |
1575244800000 | 1647.79 |
1575331200000 | 1638.53 |
1575417600000 | 1641.05 |
1575504000000 | 1648.03 |
1575590400000 | 1665.91 |
1575849600000 | 1672.47 |
1575936000000 | 1664.03 |
1576022400000 | 1677.46 |
1576108800000 | 1700.81 |
1576195200000 | 1727.78 |
1576454400000 | 1726.5 |
1576540800000 | 1757.05 |
1576627200000 | 1771.92 |
1576713600000 | 1768.93 |
1576800000000 | 1774.78 |
1577059200000 | 1775.73 |
1577145600000 | 1767.32 |
1577404800000 | 1773.43 |
1577664000000 | 1762.51 |
1577750400000 | 1752.79 |
1577923200000 | 1769.79 |
1578009600000 | 1772.5 |
1578268800000 | 1750.38 |
1578355200000 | 1757.72 |
1578441600000 | 1761.43 |
1578528000000 | 1792.93 |
1578614400000 | 1798.76 |
1578873600000 | 1807.3 |
1578960000000 | 1810.32 |
1579046400000 | 1788.94 |
1579132800000 | 1796.1 |
1579219200000 | 1816.19 |
1579478400000 | 1817.06 |
1579564800000 | 1789.42 |
1579651200000 | 1802.41 |
1579737600000 | 1795.05 |
1579824000000 | 1798.49 |
1580083200000 | 1775.03 |
1580169600000 | 1771.89 |
1580256000000 | 1765.94 |
1580342400000 | 1709.89 |
1580428800000 | 1687.49 |
1580688000000 | 1682.31 |
1580774400000 | 1721.32 |
1580860800000 | 1737.98 |
1580947200000 | 1761.86 |
1581033600000 | 1744.31 |
1581292800000 | 1741.42 |
1581379200000 | 1764.63 |
1581465600000 | 1784.75 |
1581552000000 | 1785.12 |
1581638400000 | 1786.57 |
1581897600000 | 1789.44 |
1581984000000 | 1761.76 |
1582070400000 | 1784.68 |
1582156800000 | 1769.91 |
1582243200000 | 1744.17 |
1582502400000 | 1698.69 |
1582588800000 | 1699.06 |
1582675200000 | 1670.89 |
1582761600000 | 1626.31 |
1582848000000 | 1581.1 |
1583107200000 | 1575.17 |
1583193600000 | 1589.44 |
1583280000000 | 1606.8599 |
1583366400000 | 1596.96 |
1583452800000 | 1530.77 |
1583712000000 | 1418.4 |
1583798400000 | 1440.73 |
1583884800000 | 1424.6 |
1583971200000 | 1350.1199 |
1584057600000 | 1374.33 |
1584316800000 | 1287.1099 |
1584403200000 | 1275.64 |
1584489600000 | 1221.23 |
1584576000000 | 1202.53 |
1584662400000 | 1274.67 |
1584921600000 | 1178.51 |
1585008000000 | 1255.01 |
1585094400000 | 1311.6 |
1585180800000 | 1312.65 |
1585267200000 | 1297.92 |
1585526400000 | 1275.07 |
1585612800000 | 1309.14 |
1585699200000 | 1275.8599 |
1585785600000 | 1302.34 |
1585872000000 | 1300.85 |
1586131200000 | 1333.26 |
1586217600000 | 1362.24 |
1586304000000 | 1357.35 |
1586390400000 | 1370.41 |
1586822400000 | 1360.67 |
1586908800000 | 1344.07 |
1586995200000 | 1340.73 |
1587081600000 | 1380.64 |
1587340800000 | 1374.24 |
1587427200000 | 1339.93 |
1587513600000 | 1362.1 |
1587600000000 | 1377.22 |
1587686400000 | 1356.7 |
1587945600000 | 1379.47 |
1588032000000 | 1398.25 |
1588118400000 | 1428.02 |
1588204800000 | 1429.66 |
1588291200000 | 1415.84 |
1588550400000 | 1375.23 |
1588636800000 | 1394.68 |
1588723200000 | 1405.01 |
1588809600000 | 1401.14 |
1588896000000 | 1412.13 |
1589155200000 | 1419.51 |
1589241600000 | 1398.85 |
1589328000000 | 1405.85 |
1589414400000 | 1385.88 |
1589500800000 | 1384.16 |
1589760000000 | 1390.4 |
1589846400000 | 1396.64 |
1589932800000 | 1408.06 |
1590019200000 | 1417.27 |
1590105600000 | 1394.98 |
1590364800000 | 1405.3599 |
1590451200000 | 1409.94 |
1590537600000 | 1420.33 |
1590624000000 | 1417.99 |
1590710400000 | 1399.64 |
1590969600000 | 1433.81 |
1591056000000 | 1454.3599 |
1591142400000 | 1490.98 |
1591228800000 | 1471.01 |
1591315200000 | 1501.22 |
1591574400000 | 1514.15 |
1591660800000 | 1506.19 |
1591747200000 | 1508.82 |
1591833600000 | 1474.02 |
1591920000000 | 1471.1099 |
1592179200000 | 1428.46 |
1592265600000 | 1471.31 |
1592352000000 | 1476.1 |
1592438400000 | 1479.29 |
1592524800000 | 1496.44 |
1592784000000 | 1486.54 |
1592870400000 | 1490.1 |
1592956800000 | 1498.79 |
1593043200000 | 1495 |
1593129600000 | 1494.99 |
1593388800000 | 1483.17 |
1593475200000 | 1483.23 |
1593561600000 | 1493.63 |
1593648000000 | 1525.99 |
1593734400000 | 1535.16 |
1593993600000 | 1564.67 |
1594080000000 | 1560.72 |
1594166400000 | 1560.92 |
1594252800000 | 1568.17 |
1594339200000 | 1551.91 |
1594598400000 | 1550.84 |
1594684800000 | 1535.23 |
1594771200000 | 1544.8699 |
1594857600000 | 1530.96 |
1594944000000 | 1545.1199 |
1595203200000 | 1548.3599 |
1595289600000 | 1576.52 |
1595376000000 | 1560.26 |
1595462400000 | 1556.16 |
1595548800000 | 1542.49 |
1595808000000 | 1553.91 |
1595894400000 | 1573.76 |
1595980800000 | 1566.2 |
1596067200000 | 1555.88 |
1596153600000 | 1537.85 |
1596412800000 | 1528.53 |
1596499200000 | 1545.29 |
1596585600000 | 1540.07 |
1596672000000 | 1557.76 |
1596758400000 | 1546.22 |
1597017600000 | 1559.48 |
1597104000000 | 1569.77 |
1597190400000 | 1564.6 |
1597276800000 | 1563.1099 |
1597363200000 | 1557.6199 |
1597622400000 | 1555.28 |
1597708800000 | 1548.13 |
1597795200000 | 1543.32 |
1597881600000 | 1507.38 |
1597968000000 | 1530.92 |
1598227200000 | 1540.97 |
1598313600000 | 1546.8699 |
1598400000000 | 1552.96 |
1598486400000 | 1550.35 |
1598572800000 | 1538.78 |
1598832000000 | 1497.82 |
1598918400000 | 1519.85 |
1599004800000 | 1530.1 |
1599091200000 | 1534.55 |
1599177600000 | 1527.43 |
1599436800000 | 1518.54 |
1599523200000 | 1529.8599 |
1599609600000 | 1522.89 |
1599696000000 | 1523.95 |
1599782400000 | 1532.45 |
1600041600000 | 1543.28 |
1600128000000 | 1559.6099 |
1600214400000 | 1571.05 |
1600300800000 | 1558.26 |
1600387200000 | 1551.4 |
1600646400000 | 1538.73 |
1600732800000 | 1531.07 |
1600819200000 | 1530.96 |
1600905600000 | 1504.14 |
1600992000000 | 1510.94 |
1601251200000 | 1517.05 |
1601337600000 | 1504.13 |
1601424000000 | 1513.38 |
1601510400000 | 1521.41 |
1601596800000 | 1520.25 |
1601856000000 | 1526.41 |
1601942400000 | 1544.23 |
1602028800000 | 1555.8 |
1602115200000 | 1573.47 |
1602201600000 | 1572.96 |
1602460800000 | 1590.28 |
1602547200000 | 1600.16 |
1602633600000 | 1597.65 |
1602720000000 | 1579.26 |
1602806400000 | 1580.25 |
1603065600000 | 1586.07 |
1603152000000 | 1584.29 |
1603238400000 | 1584.99 |
1603324800000 | 1590.88 |
1603411200000 | 1591.9 |
1603670400000 | 1585.93 |
1603756800000 | 1573.96 |
1603843200000 | 1554.1199 |
1603929600000 | 1555.76 |
1604016000000 | 1536.15 |
1604275200000 | 1547.51 |
1604361600000 | 1563.8599 |
1604448000000 | 1581.63 |
1604534400000 | 1611.6199 |
1604620800000 | 1626.43 |
1604880000000 | 1673.4 |
1604966400000 | 1679.9 |
1605052800000 | 1702.53 |
1605139200000 | 1682.65 |
1605225600000 | 1682.12 |
1605484800000 | 1714.42 |
1605571200000 | 1719.2 |
1605657600000 | 1733.06 |
1605744000000 | 1720.27 |
1605830400000 | 1718.54 |
1606089600000 | 1748.46 |
1606176000000 | 1754.5 |
1606262400000 | 1747.26 |
1606348800000 | 1765.69 |
1606435200000 | 1759.14 |
1606694400000 | 1727.57 |
1606780800000 | 1754.87 |
1606867200000 | 1766.58 |
1606953600000 | 1758.77 |
1607040000000 | 1792.18 |
1607299200000 | 1805.03 |
1607385600000 | 1797.12 |
1607472000000 | 1817.65 |
1607558400000 | 1807.7 |
1607644800000 | 1815.17 |
1607904000000 | 1802.89 |
1607990400000 | 1794.35 |
1608076800000 | 1802.02 |
1608163200000 | 1804.17 |
1608249600000 | 1795.57 |
1608508800000 | 1773.88 |
1608595200000 | 1772.27 |
1608681600000 | 1780.89 |
1608768000000 | 1804.91 |
1609113600000 | 1814.46 |
1609200000000 | 1826.38 |
1609286400000 | 1840.27 |
1609372800000 | 1854.69 |
1609718400000 | 1876 |
1609804800000 | 1885.14 |
1609891200000 | 1887.42 |
1609977600000 | 1907.71 |
1610064000000 | 1961.52 |
1610323200000 | 1991.65 |
1610409600000 | 1999.35 |
1610496000000 | 2014.3 |
1610582400000 | 2021.05 |
1610668800000 | 2004.37 |
1610928000000 | 1994.18 |
1611014400000 | 2013.4 |
1611100800000 | 2031.27 |
1611187200000 | 2036.57 |
1611273600000 | 1999.4 |
1611532800000 | 2016.88 |
1611619200000 | 1978.78 |
1611705600000 | 1970.15 |
1611792000000 | 1930.26 |
1611878400000 | 1890.95 |
1612137600000 | 1946.28 |
1612224000000 | 1994.29 |
1612310400000 | 2005.11 |
1612396800000 | 1999.69 |
1612483200000 | 2009.6 |
1612742400000 | 2009.15 |
1612828800000 | 2000.29 |
1612915200000 | 2003.83 |
1613001600000 | 2009.38 |
1613088000000 | 2016.81 |
1613347200000 | 2043.67 |
1613433600000 | 2050.43 |
1613520000000 | 2067.67 |
1613606400000 | 2038.9 |
1613692800000 | 2035.19 |
1613952000000 | 2000.77 |
1614038400000 | 2003.42 |
1614124800000 | 1994.75 |
1614211200000 | 2005.84 |
1614297600000 | 1937.6 |
1614556800000 | 1968.81 |
1614643200000 | 1979.9 |
1614729600000 | 2020.88 |
1614816000000 | 1997.14 |
1614902400000 | 2015.71 |
1615161600000 | 1999.32 |
1615248000000 | 2000.5 |
1615334400000 | 2003.44 |
1615420800000 | 2032.94 |
1615507200000 | 2035.79 |
1615766400000 | 2035.23 |
1615852800000 | 2044.84 |
1615939200000 | 2020 |
1616025600000 | 2021.08 |
1616112000000 | 2004.75 |
1616371200000 | 2003.69 |
1616457600000 | 2004.01 |
1616544000000 | 1986.44 |
1616630400000 | 1984.63 |
1616716800000 | 2009.44 |
1616976000000 | 2023.36 |
1617062400000 | 2039.94 |
1617148800000 | 2021.51 |
1617235200000 | 2036.24 |
1617667200000 | 2034.41 |
1617753600000 | 2022.43 |
1617840000000 | 2026.01 |
1617926400000 | 2007.14 |
1618185600000 | 1981.41 |
1618272000000 | 1993.59 |
1618358400000 | 2011 |
1618444800000 | 2018.71 |
1618531200000 | 2020.43 |
1618790400000 | 2001 |
1618876800000 | 1994.45 |
1618963200000 | 1973.55 |
1619049600000 | 1983.24 |
1619136000000 | 1990.1 |
1619395200000 | 1997.49 |
1619481600000 | 2003.91 |
1619568000000 | 2004.35 |
1619654400000 | 2006.28 |
1619740800000 | 1983.79 |
1620000000000 | 1960.03 |
1620086400000 | 1965.19 |
1620172800000 | 1976.46 |
1620259200000 | 1983.29 |
1620345600000 | 1993.02 |
1620604800000 | 1991.5 |
1620691200000 | 1955.44 |
1620777600000 | 1938.3 |
1620864000000 | 1916.23 |
1620950400000 | 1924.82 |
1621209600000 | 1926.76 |
1621296000000 | 1950.6 |
1621382400000 | 1934.99 |
1621468800000 | 1929.32 |
1621555200000 | 1956.16 |
1621814400000 | 1945.41 |
1621900800000 | 1962.24 |
1621987200000 | 1976.99 |
1622073600000 | 1979.89 |
1622160000000 | 2008.24 |
1622419200000 | 2020.05 |
1622505600000 | 2025.98 |
1622592000000 | 2033.38 |
1622678400000 | 2054.09 |
1622764800000 | 2045.34 |
1623024000000 | 2043.99 |
1623110400000 | 2039.07 |
1623196800000 | 2030.37 |
1623283200000 | 2044.76 |
1623369600000 | 2066.93 |
1623628800000 | 2067.86 |
1623715200000 | 2066.81 |
1623801600000 | 2067.87 |
1623888000000 | 2081.93 |
1623974400000 | 2091.52 |
1624233600000 | 2062.8 |
1624320000000 | 2063.16 |
1624406400000 | 2074.23 |
1624492800000 | 2082.94 |
1624579200000 | 2086.62 |
1624838400000 | 2081.68 |
1624924800000 | 2080.34 |
1625011200000 | 2092.91 |
1625097600000 | 2077.6 |
1625184000000 | 2078.1 |
1625443200000 | 2084.86 |
1625529600000 | 2085.37 |
1625616000000 | 2083.98 |
1625702400000 | 2044.83 |
1625788800000 | 2031.83 |
1626048000000 | 2046.09 |
1626134400000 | 2074.3 |
1626220800000 | 2076.82 |
1626307200000 | 2090.59 |
1626393600000 | 2076.2199 |
1626652800000 | 2033.91 |
1626739200000 | 2033.35 |
1626825600000 | 2027.55 |
1626912000000 | 2056.35 |
1626998400000 | 2056.86 |
1627257600000 | 2031.3 |
1627344000000 | 2020.38 |
1627430400000 | 2033.76 |
1627516800000 | 2039.88 |
1627603200000 | 2020.5 |
1627862400000 | 2038.65 |
1627948800000 | 2056.67 |
1628035200000 | 2081.34 |
1628121600000 | 2087.37 |
1628208000000 | 2085.9899 |
1628467200000 | 2087.59 |
1628553600000 | 2095.09 |
1628640000000 | 2083.6 |
1628726400000 | 2079.03 |
1628812800000 | 2060.64 |
1629072000000 | 2059.38 |
1629158400000 | 2056.05 |
1629244800000 | 2063.09 |
1629331200000 | 2026.37 |
1629417600000 | 2012.92 |
1629676800000 | 2030.69 |
1629763200000 | 2052.2199 |
1629849600000 | 2060.29 |
1629936000000 | 2046.7 |
1630022400000 | 2061.51 |
1630281600000 | 2076.04 |
1630368000000 | 2100 |
1630454400000 | 2094.31 |
1630540800000 | 2089.59 |
1630627200000 | 2103.4899 |
1630886400000 | 2118.7 |
1630972800000 | 2110.04 |
1631059200000 | 2087.59 |
1631145600000 | 2073.39 |
1631232000000 | 2080.58 |
1631491200000 | 2081.13 |
1631577600000 | 2078.14 |
1631664000000 | 2079.54 |
1631750400000 | 2076.64 |
1631836800000 | 2071.8 |
1632096000000 | 2044.5 |
1632182400000 | 2053.39 |
1632268800000 | 2051.9 |
1632355200000 | 2069.98 |
1632441600000 | 2080.67 |
1632700800000 | 2095.36 |
1632787200000 | 2073.01 |
1632873600000 | 2064.82 |
1632960000000 | 2069.23 |
1633046400000 | 2050.85 |
1633305600000 | 2042.2 |
1633392000000 | 2050.64 |
1633478400000 | 2038.42 |
1633564800000 | 2065.54 |
1633651200000 | 2068.3 |
1633910400000 | 2070.84 |
1633996800000 | 2049.81 |
1634083200000 | 2048.34 |
1634169600000 | 2064.66 |
1634256000000 | 2092.18 |
1634515200000 | 2084.27 |
1634601600000 | 2097.59 |
1634688000000 | 2097.76 |
1634774400000 | 2078.9899 |
1634860800000 | 2080.2 |
1635120000000 | 2102.16 |
1635206400000 | 2120.21 |
1635292800000 | 2106.32 |
1635379200000 | 2076.62 |
1635465600000 | 2065.11 |
1635724800000 | 2071.79 |
1635811200000 | 2077.78 |
1635897600000 | 2061.09 |
1635984000000 | 2073.7399 |
1636070400000 | 2074.76 |
1636329600000 | 2086.53 |
1636416000000 | 2095.53 |
1636502400000 | 2095.07 |
1636588800000 | 2101.9 |
1636675200000 | 2113.42 |
1636934400000 | 2128.36 |
1637020800000 | 2133.29 |
1637107200000 | 2135.84 |
1637193600000 | 2117.17 |
1637280000000 | 2119.73 |
1637539200000 | 2126.53 |
1637625600000 | 2118.61 |
1637712000000 | 2126.4699 |
1637798400000 | 2123.68 |
1637884800000 | 2048.81 |
1638144000000 | 2063.44 |
1638230400000 | 2056.4699 |
1638316800000 | 2086.36 |
1638403200000 | 2125.43 |
1638489600000 | 2113.73 |
1638748800000 | 2102.28 |
1638835200000 | 2130.33 |
1638921600000 | 2124.52 |
1639008000000 | 2144.39 |
1639094400000 | 2124.63 |
1639353600000 | 2108.12 |
1639440000000 | 2100.42 |
1639526400000 | 2096.31 |
1639612800000 | 2110.35 |
1639699200000 | 2107.26 |
1639958400000 | 2067.42 |
1640044800000 | 2091.09 |
1640131200000 | 2095.9 |
1640217600000 | 2111.39 |
1640304000000 | 2116.17 |
1640563200000 | 2124.48 |
1640649600000 | 2147.65 |
1640736000000 | 2128.39 |
1640822400000 | 2132.84 |
1640908800000 | 2128.19 |
1641168000000 | 2158.52 |
1641254400000 | 2174.7399 |
1641340800000 | 2160.23 |
1641427200000 | 2141.78 |
1641513600000 | 2149.7 |
1641772800000 | 2162.39 |
1641859200000 | 2181.9 |
1641945600000 | 2190.63 |
1642032000000 | 2175.6 |
1642118400000 | 2170.19 |
1642377600000 | 2175.77 |
1642464000000 | 2155.37 |
1642550400000 | 2147.77 |
1642636800000 | 2155.07 |
1642723200000 | 2131.77 |
1642982400000 | 2105.58 |
1643068800000 | 2092.33 |
1643155200000 | 2091.31 |
1643241600000 | 2099.14 |
1643328000000 | 2099.4 |
1643587200000 | 2110.26 |
1643673600000 | 2116.92 |
1643760000000 | 2111.66 |
1643846400000 | 2081.8 |
1643932800000 | 2091.84 |
1644192000000 | 2084.07 |
1644278400000 | 2099.12 |
1644364800000 | 2121.31 |
1644451200000 | 2137.44 |
1644537600000 | 2129.19 |
1644796800000 | 2104.44 |
1644883200000 | 2109.3 |
1644969600000 | 2135.07 |
1645056000000 | 2120.9699 |
1645142400000 | 2114.89 |
1645401600000 | 2093.55 |
1645488000000 | 2073.87 |
1645574400000 | 2070.85 |
1645660800000 | 1972.25 |
1645747200000 | 2003.23 |
1646006400000 | 1987.74 |
1646092800000 | 2004 |
1646179200000 | 1997.98 |
1646265600000 | 2018.14 |
1646352000000 | 1990.94 |
1646611200000 | 1919.96 |
1646697600000 | 1912.25 |
1646784000000 | 1907.84 |
1646870400000 | 1954.67 |
1646956800000 | 1944.68 |
1647216000000 | 1940.87 |
1647302400000 | 1910.83 |
1647388800000 | 1948.84 |
1647475200000 | 1997.42 |
1647561600000 | 1914.21 |
1647820800000 | 1903.47 |
1647907200000 | 1917.41 |
1647993600000 | 1926.6 |
1648080000000 | 1924.42 |
1648166400000 | 1924.22 |
1648425600000 | 1914.65 |
1648512000000 | 1908.56 |
1648598400000 | 1926.46 |
1648684800000 | 1928.62 |
1648771200000 | 1947.73 |
1649030400000 | 1980.84 |
1649116800000 | 1978.99 |
1649203200000 | 1952.64 |
1649289600000 | 1927.8 |
1649376000000 | 1935.31 |
1649635200000 | 1907.79 |
1649721600000 | 1898.5 |
1649808000000 | 1921.85 |
1649894400000 | 1929.58 |
1650326400000 | 1880.65 |
1650412800000 | 1878.5 |
1650499200000 | 1888.6 |
1650585600000 | 1870.36 |
1650844800000 | 1838.59 |
1650931200000 | 1850.88 |
1651017600000 | 1850.76 |
1651104000000 | 1868.28 |
1651190400000 | 1881.89 |
1651449600000 | 1877.11 |
1651536000000 | 1870.32 |
1651622400000 | 1863.82 |
1651708800000 | 1865.24 |
1651795200000 | 1814.11 |
1652054400000 | 1791.45 |
1652140800000 | 1786.7 |
1652227200000 | 1795.12 |
1652313600000 | 1780.79 |
1652400000000 | 1805.66 |
1652659200000 | 1810.07 |
1652745600000 | 1824.25 |
1652832000000 | 1835.83 |
1652918400000 | 1793.5 |
1653004800000 | 1840.15 |
1653264000000 | 1829.41 |
1653350400000 | 1798.01 |
1653436800000 | 1808.56 |
1653523200000 | 1804.44 |
1653609600000 | 1841.72 |
1653868800000 | 1863.76 |
1653955200000 | 1885.69 |
1654041600000 | 1883.78 |
1654128000000 | 1864.29 |
1654214400000 | 1867.02 |
1654473600000 | 1870.27 |
1654560000000 | 1838.64 |
1654646400000 | 1839.38 |
1654732800000 | 1847.53 |
1654819200000 | 1833.04 |
1655078400000 | 1792.63 |
1655164800000 | 1787.08 |
1655251200000 | 1779.04 |
1655337600000 | 1755.39 |
1655424000000 | 1745.64 |
1655683200000 | 1731.99 |
1655769600000 | 1751.33 |
1655856000000 | 1710.13 |
1655942400000 | 1713.21 |
1656028800000 | 1729.37 |
1656288000000 | 1753.78 |
1656374400000 | 1770.66 |
1656460800000 | 1750.3 |
1656547200000 | 1735.35 |
1656633600000 | 1722.36 |
1656892800000 | 1717.74 |
1656979200000 | 1748.54 |
1657065600000 | 1741.48 |
1657152000000 | 1782.37 |
1657238400000 | 1790.93 |
1657497600000 | 1783.69 |
1657584000000 | 1760.97 |
1657670400000 | 1754.61 |
1657756800000 | 1758.7 |
1657843200000 | 1760.11 |
1658102400000 | 1771.45 |
1658188800000 | 1760.18 |
1658275200000 | 1776.18 |
1658361600000 | 1793.01 |
1658448000000 | 1787.65 |
1658707200000 | 1788.83 |
1658793600000 | 1803.49 |
1658880000000 | 1811.44 |
1658966400000 | 1829.82 |
1659052800000 | 1835.78 |
1659312000000 | 1824.21 |
1659398400000 | 1821.73 |
1659484800000 | 1835.37 |
1659571200000 | 1828.01 |
1659657600000 | 1860.38 |
1659916800000 | 1855.32 |
1660003200000 | 1856.2 |
1660089600000 | 1823.72 |
1660176000000 | 1852.38 |
1660262400000 | 1881.11 |
1660521600000 | 1889.58 |
1660608000000 | 1898.13 |
1660694400000 | 1901.91 |
1660780800000 | 1895.8 |
1660867200000 | 1893.87 |
1661126400000 | 1883.05 |
1661212800000 | 1872.28 |
1661299200000 | 1865.89 |
1661385600000 | 1884.04 |
1661472000000 | 1877.81 |
1661731200000 | 1846.12 |
1661817600000 | 1856.67 |
1661904000000 | 1849.13 |
1661990400000 | 1836.72 |
1662076800000 | 1808.93 |
1662336000000 | 1828.43 |
1662422400000 | 1825.97 |
1662508800000 | 1797.71 |
1662595200000 | 1808.05 |
1662681600000 | 1813.01 |
1662940800000 | 1810.47 |
1663027200000 | 1846.52 |
1663113600000 | 1815.81 |
1663200000000 | 1807.2 |
1663286400000 | 1762.47 |
1663545600000 | 1769.83 |
1663632000000 | 1785.2 |
1663718400000 | 1788.58 |
1663804800000 | 1774.38 |
1663891200000 | 1766.06 |
1664150400000 | 1738.84 |
1664236800000 | 1744.34 |
1664323200000 | 1707.67 |
1664409600000 | 1673.95 |
1664496000000 | 1686.48 |
1664755200000 | 1684.13 |
1664841600000 | 1697.86 |
1664928000000 | 1741.97 |
1665014400000 | 1751.95 |
1665100800000 | 1739.05 |
1665360000000 | 1743.25 |
1665446400000 | 1700.35 |
1665532800000 | 1704.02 |
1665619200000 | 1684.37 |
1665705600000 | 1700 |
1665964800000 | 1693.05 |
1666051200000 | 1705.83 |
1666137600000 | 1701.16 |
1666224000000 | 1694.17 |
1666310400000 | 1707.85 |
1666569600000 | 1682.31 |
1666656000000 | 1661.72 |
1666742400000 | 1657.18 |
1666828800000 | 1682.35 |
1666915200000 | 1670.25 |
1667174400000 | 1698.69 |
1667260800000 | 1727.65 |
1667347200000 | 1727.03 |
1667433600000 | 1729.04 |
1667520000000 | 1729.41 |
1667779200000 | 1731 |
1667865600000 | 1732.62 |
1667952000000 | 1752.24 |
1668038400000 | 1698.59 |
1668124800000 | 1771.78 |
1668384000000 | 1766.76 |
1668470400000 | 1788 |
1668556800000 | 1777.75 |
1668643200000 | 1767.33 |
1668729600000 | 1762.73 |
1668988800000 | 1763.35 |
1669075200000 | 1760.64 |
1669161600000 | 1750.98 |
1669248000000 | 1780.7 |
1669334400000 | 1779.06 |
1669593600000 | 1758.68 |
1669680000000 | 1791.47 |
1669766400000 | 1834.84 |
1669852800000 | 1816.36 |
1669939200000 | 1797.69 |
1670198400000 | 1787.88 |
1670284800000 | 1764.02 |
1670371200000 | 1747.92 |
1670457600000 | 1745.65 |
1670544000000 | 1759.12 |
1670803200000 | 1741.1 |
1670889600000 | 1725.06 |
1670976000000 | 1738.69 |
1671062400000 | 1712.47 |
1671148800000 | 1709.01 |
1671408000000 | 1717.56 |
1671494400000 | 1704.47 |
1671580800000 | 1705.99 |
1671667200000 | 1725.83 |
1671753600000 | 1706.27 |
1672099200000 | 1708.05 |
1672185600000 | 1708.27 |
1672272000000 | 1694.77 |
1672358400000 | 1690.46 |
1672617600000 | 1694.06 |
1672704000000 | 1713.83 |
1672790400000 | 1715.52 |
1672876800000 | 1735.21 |
1672963200000 | 1733.22 |
1673222400000 | 1757.96 |
1673308800000 | 1761.5 |
1673395200000 | 1768.83 |
1673481600000 | 1767.48 |
1673568000000 | 1780.83 |
1673827200000 | 1780.62 |
1673913600000 | 1783.91 |
1674000000000 | 1786.25 |
1674086400000 | 1790.18 |
1674172800000 | 1791.36 |
1674432000000 | 1788.73 |
1674518400000 | 1789.34 |
1674604800000 | 1792.71 |
1674691200000 | 1816.81 |
1674777600000 | 1810.58 |
1675036800000 | 1817.05 |
1675123200000 | 1792.43 |
1675209600000 | 1800.41 |
1675296000000 | 1809.85 |
1675382400000 | 1822.39 |
1675641600000 | 1794.41 |
1675728000000 | 1802.02 |
1675814400000 | 1820.98 |
1675900800000 | 1815.37 |
1675987200000 | 1823.17 |
1676246400000 | 1805.72 |
1676332800000 | 1821.06 |
1676419200000 | 1808.43 |
1676505600000 | 1824.27 |
1676592000000 | 1804.51 |
1676851200000 | 1804.06 |
1676937600000 | 1797.26 |
1677024000000 | 1778.03 |
1677110400000 | 1799.05 |
1677196800000 | 1782.74 |
1677456000000 | 1762.63 |
1677542400000 | 1758.33 |
1677628800000 | 1775.67 |
1677715200000 | 1777.62 |
1677801600000 | 1797.05 |
1678060800000 | 1800.43 |
1678147200000 | 1811.13 |
1678233600000 | 1801.74 |
1678320000000 | 1785.57 |
1678406400000 | 1737.28 |
1678665600000 | 1736.52 |
1678752000000 | 1712.01 |
1678838400000 | 1744.27 |
1678924800000 | 1726.67 |
1679011200000 | 1742.94 |
1679270400000 | 1716.33 |
1679356800000 | 1719.61 |
1679443200000 | 1736.99 |
1679529600000 | 1738.08 |
1679616000000 | 1750.12 |
1679875200000 | 1735.56 |
1679961600000 | 1739.94 |
1680048000000 | 1750.51 |
1680134400000 | 1744.69 |
1680220800000 | 1765.75 |
1680480000000 | 1754.47 |
1680566400000 | 1741.12 |
1680652800000 | 1758.43 |
1680739200000 | 1744.22 |
1681171200000 | 1778.1 |
1681257600000 | 1769.75 |
1681344000000 | 1764.93 |
1681430400000 | 1776.75 |
1681689600000 | 1784.14 |
1681776000000 | 1769.91 |
1681862400000 | 1754.15 |
1681948800000 | 1750.96 |
1682035200000 | 1745.46 |
1682294400000 | 1733.02 |
1682380800000 | 1724.78 |
1682467200000 | 1714.35 |
1682553600000 | 1734.01 |
1682640000000 | 1741.29 |
1682899200000 | 1751.9 |
1682985600000 | 1745.78 |
1683072000000 | 1729.26 |
1683158400000 | 1755.19 |
1683244800000 | 1758.38 |
1683504000000 | 1777.45 |
1683590400000 | 1781.02 |
1683676800000 | 1772.69 |
1683763200000 | 1774.16 |
1683849600000 | 1773.6 |
1684108800000 | 1782.82 |
1684195200000 | 1785 |
1684281600000 | 1790.52 |
1684368000000 | 1811.59 |
1684454400000 | 1818.82 |
1684713600000 | 1818.26 |
1684800000000 | 1817.51 |
1684886400000 | 1809.03 |
1684972800000 | 1813.54 |
1685059200000 | 1844.6 |
1685318400000 | 1850.18 |
1685404800000 | 1845.77 |
1685491200000 | 1835.02 |
1685577600000 | 1825.87 |
1685664000000 | 1857.26 |
1685923200000 | 1859.74 |
1686009600000 | 1866.81 |
1686096000000 | 1873.73 |
1686182400000 | 1858.77 |
1686268800000 | 1879.12 |
1686528000000 | 1883.47 |
1686614400000 | 1899.61 |
1686700800000 | 1891.4 |
1686787200000 | 1880.22 |
1686873600000 | 1887.49 |
1687132800000 | 1879.84 |
1687219200000 | 1874.24 |
1687305600000 | 1860.36 |
1687392000000 | 1853.99 |
1687478400000 | 1853.33 |
1687737600000 | 1844.94 |
1687824000000 | 1849.06 |
1687910400000 | 1855.56 |
1687996800000 | 1853.39 |
1688083200000 | 1856.46 |
1688342400000 | 1887.37 |
1688428800000 | 1889.83 |
1688515200000 | 1879.19 |
1688601600000 | 1855.28 |
1688688000000 | 1827.7 |
1688947200000 | 1821.98 |
1689033600000 | 1843.55 |
1689120000000 | 1835.15 |
1689206400000 | 1841.82 |
1689292800000 | 1856.17 |
1689552000000 | 1859.6 |
1689638400000 | 1857.35 |
1689724800000 | 1859.49 |
1689811200000 | 1854.07 |
1689897600000 | 1838.35 |
1690156800000 | 1839.05 |
1690243200000 | 1863.96 |
1690329600000 | 1861.52 |
1690416000000 | 1878.01 |
1690502400000 | 1870.37 |
1690761600000 | 1876.03 |
1690848000000 | 1882.92 |
1690934400000 | 1851.35 |
1691020800000 | 1837.07 |
1691107200000 | 1821.42 |
1691366400000 | 1825.77 |
1691452800000 | 1813.65 |
1691539200000 | 1820 |
1691625600000 | 1810.29 |
1691712000000 | 1797.42 |
1691971200000 | 1789.62 |
1692057600000 | 1779.17 |
1692144000000 | 1777.67 |
1692230400000 | 1768.29 |
1692316800000 | 1764.78 |
1692576000000 | 1755.3 |
1692662400000 | 1775.71 |
1692748800000 | 1788.33 |
1692835200000 | 1805.52 |
1692921600000 | 1795.67 |
1693180800000 | 1798.02 |
1693267200000 | 1807.29 |
1693353600000 | 1792.61 |
1693440000000 | 1793.6 |
1693526400000 | 1816.85 |
1693785600000 | 1834.07 |
1693872000000 | 1833.15 |
1693958400000 | 1828.87 |
1694044800000 | 1821.77 |
1694131200000 | 1817.62 |
1694390400000 | 1821.82 |
1694476800000 | 1836.06 |
1694563200000 | 1833.57 |
1694649600000 | 1862.76 |
1694736000000 | 1869.68 |
1694995200000 | 1847.04 |
1695081600000 | 1840.93 |
1695168000000 | 1828.54 |
1695254400000 | 1807.91 |
1695340800000 | 1810.87 |
1695600000000 | 1813.63 |
1695686400000 | 1788.59 |
1695772800000 | 1802.38 |
1695859200000 | 1790.58 |
1695945600000 | 1793.33 |
1696204800000 | 1812.2 |
1696291200000 | 1792.94 |
1696377600000 | 1771.47 |
1696464000000 | 1774.88 |
1696550400000 | 1781.15 |
1696809600000 | 1776.41 |
1696896000000 | 1781.89 |
1696982400000 | 1805.74 |
1697068800000 | 1830.85 |
1697155200000 | 1823.6 |
1697414400000 | 1805.92 |
1697500800000 | 1814.13 |
1697587200000 | 1806.02 |
1697673600000 | 1780.58 |
1697760000000 | 1770.82 |
1698019200000 | 1747.64 |
1698105600000 | 1759.58 |
1698192000000 | 1751.47 |
1698278400000 | 1731.95 |
1698364800000 | 1741.22 |
1698624000000 | 1738.44 |
1698710400000 | 1732.04 |
1698796800000 | 1742.8 |
1698883200000 | 1766.92 |
1698969600000 | 1775.45 |
1699228800000 | 1811.15 |
1699315200000 | 1804.93 |
1699401600000 | 1790.61 |
1699488000000 | 1789.18 |
1699574400000 | 1784.96 |
1699833600000 | 1787.08 |
1699920000000 | 1779.71 |
1700006400000 | 1820.04 |
1700092800000 | 1819.06 |
1700179200000 | 1811.09 |
1700438400000 | 1815.21 |
1700524800000 | 1824.67 |
1700611200000 | 1829.46 |
1700697600000 | 1826.03 |
1700784000000 | 1808.51 |
1701043200000 | 1801.42 |
1701129600000 | 1808.62 |
1701216000000 | 1815.27 |
1701302400000 | 1829.31 |
1701388800000 | 1836.09 |
1701648000000 | 1847.77 |
1701734400000 | 1835.32 |
1701820800000 | 1844.05 |
1701907200000 | 1836.27 |
1701993600000 | 1860.9 |
1702252800000 | 1860.25 |
1702339200000 | 1855.08 |
1702425600000 | 1846.99 |
1702512000000 | 1855.77 |
1702598400000 | 1890.64 |
1702857600000 | 1885.87 |
1702944000000 | 1876.44 |
1703030400000 | 1879 |
1703116800000 | 1878.25 |
1703203200000 | 1878.28 |
1703635200000 | 1897.7 |
1703721600000 | 1913.03 |
1703808000000 | 1922.35 |
1704153600000 | 1922.3 |
1704240000000 | 1896.25 |
1704326400000 | 1889.76 |
1704412800000 | 1888.91 |
1704672000000 | 1879.85 |
1704758400000 | 1878.16 |
1704844800000 | 1861.84 |
1704931200000 | 1874.11 |
1705017600000 | 1880.94 |
1705276800000 | 1885.94 |
1705363200000 | 1871.59 |
1705449600000 | 1830.64 |
1705536000000 | 1837.43 |
1705622400000 | 1864.39 |
1705881600000 | 1858.06 |
1705968000000 | 1867.57 |
1706054400000 | 1865.27 |
1706140800000 | 1884.5 |
1706227200000 | 1879.7 |
1706486400000 | 1908.8 |
1706572800000 | 1892.96 |
1706659200000 | 1877.94 |
1706745600000 | 1891.17 |
1706832000000 | 1915.47 |
1707091200000 | 1917.69 |
1707177600000 | 1936.06 |
1707264000000 | 1934.13 |
1707350400000 | 1920.92 |
1707436800000 | 1916.45 |
1707696000000 | 1917.88 |
1707782400000 | 1933.35 |
1707868800000 | 1927.58 |
1707955200000 | 1941.04 |
1708041600000 | 1944.69 |
1708300800000 | 1947.9 |
1708387200000 | 1942.08 |
1708473600000 | 1942.42 |
1708560000000 | 1960.69 |
1708646400000 | 1957.58 |
1708905600000 | 1947.46 |
1708992000000 | 1951.33 |
1709078400000 | 1943.84 |
1709164800000 | 1942.43 |
1709251200000 | 1946.56 |
1709510400000 | 1967.33 |
1709596800000 | 1953.33 |
1709683200000 | 1957.92 |
1709769600000 | 1965.04 |
1709856000000 | 1977.06 |
1710115200000 | 1970.63 |
1710201600000 | 1993.23 |
1710288000000 | 1989.69 |
1710374400000 | 1997.93 |
1710460800000 | 1968.03 |
1710720000000 | 1976.02 |
1710806400000 | 1963.22 |
1710892800000 | 1975.8 |
1710979200000 | 2013.32 |
1711065600000 | 2005.9 |
1711324800000 | 1997.19 |
1711411200000 | 2008.79 |
1711497600000 | 2016.75 |
1711584000000 | 2023.25 |
1712016000000 | 2049.25 |
1712102400000 | 2020.26 |
1712188800000 | 2029.52 |
1712275200000 | 2031.39 |
1712534400000 | 2033.8 |
1712620800000 | 2043.3 |
1712707200000 | 2063.69 |
1712793600000 | 2067.7199 |
1712880000000 | 2055.46 |
1713139200000 | 2028.95 |
1713225600000 | 1980.95 |
1713312000000 | 1986.04 |
1713398400000 | 1994.88 |
1713484800000 | 1961.41 |
1713744000000 | 1969.95 |
1713830400000 | 1966.3 |
1713916800000 | 2005.25 |
1714003200000 | 1985.78 |
1714089600000 | 2007.37 |
1714348800000 | 2024.7 |
1714435200000 | 2016.86 |
1714521600000 | 2018.66 |
1714608000000 | 2021.99 |
1714694400000 | 2019.21 |
1714953600000 | 2026.83 |
1715040000000 | 2045.54 |
1715126400000 | 2045.55 |
1715212800000 | 2022.82 |
1715299200000 | 2042.39 |
1715558400000 | 2044.08 |
1715644800000 | 2044.79 |
1715731200000 | 2042.79 |
1715817600000 | 2075.41 |
1715904000000 | 2068.17 |
1716163200000 | 2073.89 |
1716249600000 | 2062.79 |
1716336000000 | 2078.5 |
1716422400000 | 2091.53 |
1716508800000 | 2073.56 |
1716768000000 | 2090.31 |
1716854400000 | 2085.58 |
1716940800000 | 2059.31 |
1717027200000 | 2022.6 |
1717113600000 | 2004.03 |
1717372800000 | 2043.19 |
1717459200000 | 1996.13 |
1717545600000 | 2031.91 |
1717632000000 | 2053.46 |
1717718400000 | 2069.33 |
1717977600000 | 2069.4899 |
1718064000000 | 2066.83 |
1718150400000 | 2052.43 |
1718236800000 | 2089.7199 |
1718323200000 | 2112.02 |
1718582400000 | 2102.14 |
1718668800000 | 2125.21 |
1718755200000 | 2162.2 |
1718841600000 | 2181.61 |
1718928000000 | 2170.62 |
1719187200000 | 2148.64 |
1719273600000 | 2167.15 |
1719360000000 | 2181.89 |
1719446400000 | 2177.18 |
1719532800000 | 2188.88 |
1719792000000 | 2191.95 |
1719878400000 | 2178.44 |
1719964800000 | 2182.19 |
1720051200000 | 2212.03 |
1720137600000 | 2211.19 |
1720396800000 | 2229.56 |
1720483200000 | 2243.78 |
1720569600000 | 2241.85 |
1720656000000 | 2251.64 |
1720742400000 | 2231.13 |
1721001600000 | 2225.41 |
1721088000000 | 2227.88 |
1721174400000 | 2197.79 |
1721260800000 | 2186.27 |
1721347200000 | 2162.71 |
1721606400000 | 2137.31 |
1721692800000 | 2159.44 |
1721779200000 | 2145.3 |
1721865600000 | 2127.38 |
1721952000000 | 2114.8 |
1722211200000 | 2132.11 |
1722297600000 | 2125.02 |
1722384000000 | 2141.4 |
1722470400000 | 2158.62 |
1722556800000 | 2067.15 |
1722816000000 | 1948.82 |
1722902400000 | 1992.69 |
1722988800000 | 2034.3 |
1723075200000 | 2021.56 |
1723161600000 | 2063.61 |
1723420800000 | 2080.27 |
1723507200000 | 2077.07 |
1723593600000 | 2084.75 |
1723680000000 | 2096.02 |
1723766400000 | 2137.44 |
1724025600000 | 2135.44 |
1724112000000 | 2134.93 |
1724198400000 | 2118.63 |
1724284800000 | 2115.83 |
1724371200000 | 2104.32 |
1724630400000 | 2113.18 |
1724716800000 | 2108.91 |
1724803200000 | 2122.62 |
1724889600000 | 2117.41 |
1724976000000 | 2120.14 |
1725235200000 | 2115.7199 |
1725321600000 | 2101.4699 |
1725408000000 | 2051.42 |
1725494400000 | 2055.06 |
1725580800000 | 2043.61 |
1725840000000 | 2038.29 |
1725926400000 | 2038.58 |
1726012800000 | 2034.05 |
1726099200000 | 2071.11 |
1726185600000 | 2068.3 |
1726444800000 | 2070.58 |
1726531200000 | 2076.44 |
1726617600000 | 2070.41 |
1726704000000 | 2079.17 |
1726790400000 | 2089.28 |
1727049600000 | 2099.56 |
1727136000000 | 2124.1 |
1727222400000 | 2134.69 |
1727308800000 | 2172.2399 |
1727395200000 | 2167.1 |
1727654400000 | 2123.92 |
1727740800000 | 2142.68 |
1727827200000 | 2164.61 |
1727913600000 | 2144.31 |
1728000000000 | 2153.57 |
1728259200000 | 2164.91 |
1728345600000 | 2133.78 |
1728432000000 | 2130.2 |
1728518400000 | 2148.69 |
1728604800000 | 2153.78 |
1728864000000 | 2177.12 |
1728950400000 | 2180.46 |
1729036800000 | 2167.62 |
1729123200000 | 2170.52 |
1729209600000 | 2187.37 |
1729468800000 | 2187.76 |
1729555200000 | 2177.52 |
1729641600000 | 2188.48 |
1729728000000 | 2170.69 |
1729814400000 | 2167.2399 |
1730073600000 | 2172.94 |
1730160000000 | 2171.12 |
1730246400000 | 2145.26 |
1730332800000 | 2134.81 |
1730419200000 | 2135.5 |
1730678400000 | 2139.61 |
1730764800000 | 2146.09 |
1730851200000 | 2171.58 |
1730937600000 | 2165.43 |
1731024000000 | 2173.01 |
1731283200000 | 2170.11 |
1731369600000 | 2135.61 |
1731456000000 | 2114.94 |
1731542400000 | 2104.79 |
1731628800000 | 2124.06 |
1731888000000 | 2126.86 |
1731974400000 | 2132.27 |
1732060800000 | 2142.14 |
1732147200000 | 2127.27 |
1732233600000 | 2171.54 |
1732492800000 | 2175.82 |
1732579200000 | 2169.2199 |
1732665600000 | 2134.44 |
1732752000000 | 2116.68 |
1732838400000 | 2114.2 |
STOXX Emerging Markets 50 | STOXX Emerging Markets 1500 | |
---|---|---|
2017 | 20.933836132803 | 17.899923384754 |
2018 | -5.2841295192026 | -8.3429213942344 |
2019 | 27.323362138432 | 18.893543337736 |
2020 | 5.8599506738046 | 2.6910548120095 |
2021 | 14.868820423279 | 18.909049849743 |
2022 | -20.781407608105 | -13.277667475543 |
2023 | 13.946205874342 | 15.579800792196 |
2024 | 10.999991060828 | 13.785684232964 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0149413004 | EDE5P | EDE5P INDEX | .EDE5P |
Gross Return EUR | CH0149412964 | EDE5GR | EDE5GR INDEX | .EDE5GR |
Net Return EUR | CH0149412980 | EDE5R | EDE5R INDEX | .EDE5R |
Net Return USD | CH0149412998 | EDE5V | EDE5V INDEX | .EDE5V |
Gross Return USD | CH0149412972 | EDE5GV | EDE5GV INDEX | .EDE5GV |
Price USD | CH0149413012 | EDE5L | EDE5L INDEX | .EDE5L |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 10.736% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 8.035% |
HDFC Bank Ltd | Banks | India | 7.642% |
Reliance Industries Ltd | Energy | India | 4.950% |
ICICI Bank Ltd | Banks | India | 4.823% |
Infosys Ltd | Technology | India | 3.905% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 3.468% |
Hon Hai Precision Industry Co | Technology | Taiwan | 3.440% |
SK HYNIX INC | Technology | South Korea | 2.932% |
MediaTek Inc | Technology | Taiwan | 2.914% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.