Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 GR Decrement 3.75%
Index Description
The EURO iSTOXX 50 GR Decrement 3.75% Index replicates the performance of the gross return version of the EURO STOXX® 50 Index while assuming a constant dividend markdown. Over the course of a year, 3.75% of the performance of the underlying index is gradually subtracted according to the corresponding day-to-day year fraction.
Key facts
- Due to the performance deduction, the decrement index underperforms the gross return version of the EURO STOXX 50 Index, which includes a gross dividend investment.
- The decrement index may perform better than the price version of the base index, which does not consider dividend investments, if the overall gross dividend yield of the base index is greater than the value being subtracted.
Descriptive Statistics
Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 GR Decrement 3.75% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
EURO STOXX 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 GR Decrement 3.75% | 5.1 | 11.2 | 7.0 | 39.4 | 70.9 | N/A | N/A | 7.2 | 11.9 | 11.4 |
EURO STOXX 50 | 5.4 | 12.3 | 11.1 | 55.9 | 106.2 | N/A | N/A | 11.3 | 16.2 | 15.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 GR Decrement 3.75% | N/A | N/A | 18.1 | 16.4 | 18.3 | N/A | N/A | 0.2 | 0.5 | 0.5 |
EURO STOXX 50 | N/A | N/A | 18.1 | 16.4 | 18.3 | N/A | N/A | 0.4 | 0.7 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 GR Decrement 3.75% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 GR Decrement 3.75% | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -28.0 | -26.7 | -27.4 | -27.2 | -27.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of May 30, 2025
ISTOXX INDICES
EURO iSTOXX 50 GR Decrement 3.75%
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX 50 GR Decrement 3.75% | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
EURO STOXX 50 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
EURO iSTOXX 50 GR Decrement 3.75% | |
---|---|
978393600000 | 1000 |
978480000000 | 991.13 |
978566400000 | 1010.64 |
978652800000 | 1006.66 |
978912000000 | 1001.39 |
978998400000 | 986.55 |
979084800000 | 977.22 |
979171200000 | 996.11 |
979257600000 | 1006.87 |
979516800000 | 1011.99 |
979603200000 | 997.08 |
979689600000 | 1016.86 |
979776000000 | 1009.87 |
979862400000 | 1002.34 |
980121600000 | 1006.99 |
980208000000 | 1007 |
980294400000 | 1013.13 |
980380800000 | 1014.31 |
980467200000 | 1010.14 |
980726400000 | 1009.17 |
980812800000 | 1002.65 |
980899200000 | 1013.86 |
980985600000 | 998.85 |
981072000000 | 989.41 |
981331200000 | 989.83 |
981417600000 | 997.84 |
981504000000 | 982.38 |
981590400000 | 986.26 |
981676800000 | 971.44 |
981936000000 | 980.56 |
982022400000 | 980.77 |
982108800000 | 965.17 |
982195200000 | 975.99 |
982281600000 | 957.23 |
982540800000 | 956.17 |
982627200000 | 948.59 |
982713600000 | 933.96 |
982800000000 | 919.62 |
982886400000 | 897.04 |
983145600000 | 912.29 |
983232000000 | 917.11 |
983318400000 | 913.95 |
983404800000 | 906.25 |
983491200000 | 909.85 |
983750400000 | 919.52 |
983836800000 | 933.11 |
983923200000 | 933.33 |
984009600000 | 924.13 |
984096000000 | 916.36 |
984355200000 | 891.53 |
984441600000 | 884.25 |
984528000000 | 871.44 |
984614400000 | 887.43 |
984700800000 | 867.64 |
984960000000 | 862.88 |
985046400000 | 878.19 |
985132800000 | 858.83 |
985219200000 | 822.22 |
985305600000 | 845.61 |
985564800000 | 875.2 |
985651200000 | 893.26 |
985737600000 | 877.91 |
985824000000 | 879.55 |
985910400000 | 883.75 |
986169600000 | 884.7 |
986256000000 | 852.6 |
986342400000 | 857.35 |
986428800000 | 877.51 |
986515200000 | 874.85 |
986774400000 | 886.87 |
986860800000 | 908.44 |
986947200000 | 912.59 |
987033600000 | 915.51 |
987465600000 | 906.06 |
987552000000 | 937.22 |
987638400000 | 933.12 |
987724800000 | 925.23 |
987984000000 | 913.95 |
988070400000 | 922.49 |
988156800000 | 920.43 |
988243200000 | 929.25 |
988329600000 | 944.13 |
988588800000 | 955.23 |
988761600000 | 949.1 |
988848000000 | 929.48 |
988934400000 | 932.65 |
989193600000 | 937.5 |
989280000000 | 937.84 |
989366400000 | 932.56 |
989452800000 | 954.36 |
989539200000 | 946.61 |
989798400000 | 935.89 |
989884800000 | 941.52 |
989971200000 | 940.52 |
990057600000 | 952.15 |
990144000000 | 962.28 |
990403200000 | 965.61 |
990489600000 | 970.45 |
990576000000 | 960.73 |
990662400000 | 966.01 |
990748800000 | 952.75 |
991008000000 | 955.53 |
991094400000 | 949.23 |
991180800000 | 935.81 |
991267200000 | 938.66 |
991353600000 | 936.24 |
991612800000 | 939.71 |
991699200000 | 952.67 |
991785600000 | 947.4 |
991872000000 | 943.37 |
991958400000 | 943.82 |
992217600000 | 938.44 |
992304000000 | 909.53 |
992390400000 | 919.39 |
992476800000 | 908.06 |
992563200000 | 898.37 |
992822400000 | 884.44 |
992908800000 | 889.96 |
992995200000 | 885.72 |
993081600000 | 885.25 |
993168000000 | 889.58 |
993427200000 | 892.88 |
993513600000 | 878.36 |
993600000000 | 874.14 |
993686400000 | 883.64 |
993772800000 | 899.33 |
994032000000 | 912.07 |
994118400000 | 899.13 |
994204800000 | 892.85 |
994291200000 | 886.59 |
994377600000 | 863.4 |
994636800000 | 863.43 |
994723200000 | 853.97 |
994809600000 | 841.53 |
994896000000 | 849.34 |
994982400000 | 855.88 |
995241600000 | 849.14 |
995328000000 | 845.76 |
995414400000 | 827.74 |
995500800000 | 844.59 |
995587200000 | 835.28 |
995846400000 | 841.3 |
995932800000 | 831.26 |
996019200000 | 816.49 |
996105600000 | 828.05 |
996192000000 | 842.92 |
996451200000 | 855.6 |
996537600000 | 864.91 |
996624000000 | 865 |
996710400000 | 859.46 |
996796800000 | 851.27 |
997056000000 | 855.11 |
997142400000 | 854.68 |
997228800000 | 839.86 |
997315200000 | 821.18 |
997401600000 | 809.18 |
997660800000 | 818.79 |
997747200000 | 829.27 |
997833600000 | 822.87 |
997920000000 | 813.16 |
998006400000 | 794.43 |
998265600000 | 795.44 |
998352000000 | 800.59 |
998438400000 | 801.18 |
998524800000 | 806.04 |
998611200000 | 821.5 |
998870400000 | 821.93 |
998956800000 | 807.31 |
999043200000 | 809.18 |
999129600000 | 788.93 |
999216000000 | 790.3 |
999475200000 | 779.11 |
999561600000 | 788.54 |
999648000000 | 767.42 |
999734400000 | 749.01 |
999820800000 | 729.16 |
1000080000000 | 725.58 |
1000166400000 | 679.06 |
1000252800000 | 687.54 |
1000339200000 | 694.41 |
1000425600000 | 651.62 |
1000684800000 | 675.4 |
1000771200000 | 672.16 |
1000857600000 | 654.23 |
1000944000000 | 625.26 |
1001030400000 | 606.17 |
1001289600000 | 646.1 |
1001376000000 | 651.87 |
1001462400000 | 664.41 |
1001548800000 | 673.42 |
1001635200000 | 693.96 |
1001894400000 | 675.14 |
1001980800000 | 687.06 |
1002067200000 | 686.85 |
1002153600000 | 714.16 |
1002240000000 | 704.26 |
1002499200000 | 705.18 |
1002585600000 | 705.89 |
1002672000000 | 729.32 |
1002758400000 | 738.13 |
1002844800000 | 735.55 |
1003104000000 | 713.25 |
1003190400000 | 726.12 |
1003276800000 | 742.12 |
1003363200000 | 726.52 |
1003449600000 | 715.74 |
1003708800000 | 730.93 |
1003795200000 | 751.9 |
1003881600000 | 757.95 |
1003968000000 | 739.77 |
1004054400000 | 758.26 |
1004313600000 | 740.32 |
1004400000000 | 716.57 |
1004486400000 | 730.06 |
1004572800000 | 736.35 |
1004659200000 | 735.09 |
1004918400000 | 756.66 |
1005004800000 | 753.05 |
1005091200000 | 762.08 |
1005177600000 | 781.06 |
1005264000000 | 768.78 |
1005523200000 | 747.95 |
1005609600000 | 779.41 |
1005696000000 | 777.32 |
1005782400000 | 776.29 |
1005868800000 | 784.5 |
1006128000000 | 795.22 |
1006214400000 | 784.99 |
1006300800000 | 781.3 |
1006387200000 | 789.65 |
1006473600000 | 789.97 |
1006732800000 | 785.82 |
1006819200000 | 770.57 |
1006905600000 | 760.17 |
1006992000000 | 759.59 |
1007078400000 | 765.55 |
1007337600000 | 762.67 |
1007424000000 | 771.96 |
1007510400000 | 799.39 |
1007596800000 | 800.77 |
1007683200000 | 793.18 |
1007942400000 | 777.74 |
1008028800000 | 782.75 |
1008115200000 | 771.77 |
1008201600000 | 753.9 |
1008288000000 | 745.77 |
1008547200000 | 771.48 |
1008633600000 | 768.75 |
1008720000000 | 762.68 |
1008806400000 | 755.5 |
1008892800000 | 771.91 |
1009152000000 | 771.78 |
1009411200000 | 788.54 |
1009497600000 | 794.25 |
1009929600000 | 783.41 |
1010016000000 | 799.5 |
1010102400000 | 796.77 |
1010361600000 | 782.77 |
1010448000000 | 776.34 |
1010534400000 | 776.05 |
1010620800000 | 764.29 |
1010707200000 | 770.61 |
1010966400000 | 747.83 |
1011052800000 | 757.89 |
1011139200000 | 745.19 |
1011225600000 | 760.29 |
1011312000000 | 758.46 |
1011571200000 | 750.45 |
1011657600000 | 753.01 |
1011744000000 | 760.05 |
1011830400000 | 772.75 |
1011916800000 | 770.83 |
1012176000000 | 777.31 |
1012262400000 | 767.05 |
1012348800000 | 755.74 |
1012435200000 | 764.06 |
1012521600000 | 766.56 |
1012780800000 | 753.12 |
1012867200000 | 735.65 |
1012953600000 | 725.12 |
1013040000000 | 732.23 |
1013126400000 | 729.55 |
1013385600000 | 739.45 |
1013472000000 | 736.7 |
1013558400000 | 742.51 |
1013644800000 | 751.71 |
1013731200000 | 738.95 |
1013990400000 | 735.05 |
1014076800000 | 716.58 |
1014163200000 | 713.21 |
1014249600000 | 723 |
1014336000000 | 712.46 |
1014595200000 | 725.35 |
1014681600000 | 730.78 |
1014768000000 | 745.53 |
1014854400000 | 752.41 |
1014940800000 | 756.61 |
1015200000000 | 777.8 |
1015286400000 | 774.3 |
1015372800000 | 777.66 |
1015459200000 | 781.35 |
1015545600000 | 786.05 |
1015804800000 | 781.04 |
1015891200000 | 772.05 |
1015977600000 | 767.62 |
1016064000000 | 769.3 |
1016150400000 | 778.41 |
1016409600000 | 782.93 |
1016496000000 | 786.49 |
1016582400000 | 776.25 |
1016668800000 | 771.08 |
1016755200000 | 776.05 |
1017014400000 | 769.05 |
1017100800000 | 773.33 |
1017187200000 | 773.7 |
1017273600000 | 783.79 |
1017705600000 | 775.29 |
1017792000000 | 776.14 |
1017878400000 | 764.18 |
1017964800000 | 761.34 |
1018224000000 | 745.99 |
1018310400000 | 749.69 |
1018396800000 | 757.55 |
1018483200000 | 743.95 |
1018569600000 | 747.67 |
1018828800000 | 755.41 |
1018915200000 | 774.5 |
1019001600000 | 775.33 |
1019088000000 | 766.59 |
1019174400000 | 767.73 |
1019433600000 | 759.08 |
1019520000000 | 757.44 |
1019606400000 | 750.71 |
1019692800000 | 740.38 |
1019779200000 | 737.55 |
1020038400000 | 733.11 |
1020124800000 | 740.52 |
1020297600000 | 734.52 |
1020384000000 | 724.76 |
1020643200000 | 721.25 |
1020729600000 | 715.91 |
1020816000000 | 733.95 |
1020902400000 | 730.96 |
1020988800000 | 718.6 |
1021248000000 | 728.35 |
1021334400000 | 742.06 |
1021420800000 | 746.15 |
1021507200000 | 742.61 |
1021593600000 | 739.72 |
1021852800000 | 732.98 |
1021939200000 | 731.63 |
1022025600000 | 720.34 |
1022112000000 | 722.42 |
1022198400000 | 724.43 |
1022457600000 | 729.18 |
1022544000000 | 723.16 |
1022630400000 | 721.84 |
1022716800000 | 706.35 |
1022803200000 | 714.5 |
1023062400000 | 705.38 |
1023148800000 | 680.22 |
1023235200000 | 681.77 |
1023321600000 | 683.73 |
1023408000000 | 669.91 |
1023667200000 | 668.62 |
1023753600000 | 681.06 |
1023840000000 | 662.56 |
1023926400000 | 655.36 |
1024012800000 | 637 |
1024272000000 | 665.69 |
1024358400000 | 664.63 |
1024444800000 | 650.82 |
1024531200000 | 637.22 |
1024617600000 | 632.75 |
1024876800000 | 611.45 |
1024963200000 | 628 |
1025049600000 | 615.58 |
1025136000000 | 626.72 |
1025222400000 | 653.92 |
1025481600000 | 653.92 |
1025568000000 | 626.24 |
1025654400000 | 611.52 |
1025740800000 | 629.17 |
1025827200000 | 660.77 |
1026086400000 | 658.56 |
1026172800000 | 649.69 |
1026259200000 | 622.57 |
1026345600000 | 601.73 |
1026432000000 | 602.17 |
1026691200000 | 565.04 |
1026777600000 | 565.93 |
1026864000000 | 587.95 |
1026950400000 | 594.31 |
1027036800000 | 562 |
1027296000000 | 530.44 |
1027382400000 | 512.38 |
1027468800000 | 508.1 |
1027555200000 | 524.08 |
1027641600000 | 528.55 |
1027900800000 | 567.16 |
1027987200000 | 560.62 |
1028073600000 | 559.29 |
1028160000000 | 532.75 |
1028246400000 | 531.12 |
1028505600000 | 510.14 |
1028592000000 | 540.29 |
1028678400000 | 534.52 |
1028764800000 | 562.26 |
1028851200000 | 573.31 |
1029110400000 | 556.72 |
1029196800000 | 562.55 |
1029283200000 | 539.93 |
1029369600000 | 558 |
1029456000000 | 565.49 |
1029715200000 | 588.55 |
1029801600000 | 577.24 |
1029888000000 | 583.75 |
1029974400000 | 598.07 |
1030060800000 | 587.4 |
1030320000000 | 577.18 |
1030406400000 | 596.36 |
1030492800000 | 568.46 |
1030579200000 | 555.34 |
1030665600000 | 564.14 |
1030924800000 | 549.36 |
1031011200000 | 522.31 |
1031097600000 | 527.36 |
1031184000000 | 522.63 |
1031270400000 | 544.77 |
1031529600000 | 533.49 |
1031616000000 | 549.04 |
1031702400000 | 566.31 |
1031788800000 | 538.61 |
1031875200000 | 526.21 |
1032134400000 | 523.03 |
1032220800000 | 518.21 |
1032307200000 | 495.15 |
1032393600000 | 483.79 |
1032480000000 | 479.54 |
1032739200000 | 460.58 |
1032825600000 | 454.24 |
1032912000000 | 464.76 |
1032998400000 | 492.73 |
1033084800000 | 486.49 |
1033344000000 | 457.52 |
1033430400000 | 470.37 |
1033516800000 | 490.08 |
1033603200000 | 478.3 |
1033689600000 | 461.55 |
1033948800000 | 457.86 |
1034035200000 | 450.12 |
1034121600000 | 445.87 |
1034208000000 | 463.44 |
1034294400000 | 487.7 |
1034553600000 | 480.64 |
1034640000000 | 515.13 |
1034726400000 | 506.74 |
1034812800000 | 525.67 |
1034899200000 | 523.73 |
1035158400000 | 528.23 |
1035244800000 | 519.4 |
1035331200000 | 497.03 |
1035417600000 | 511.45 |
1035504000000 | 508.76 |
1035763200000 | 519.29 |
1035849600000 | 493.36 |
1035936000000 | 510.97 |
1036022400000 | 521.45 |
1036108800000 | 514.9 |
1036368000000 | 536.61 |
1036454400000 | 541.03 |
1036540800000 | 533.56 |
1036627200000 | 514.36 |
1036713600000 | 506.99 |
1036972800000 | 503.58 |
1037059200000 | 507.57 |
1037145600000 | 503.67 |
1037232000000 | 522.24 |
1037318400000 | 524.26 |
1037577600000 | 531.73 |
1037664000000 | 527.09 |
1037750400000 | 525.78 |
1037836800000 | 546.33 |
1037923200000 | 547.11 |
1038182400000 | 544.87 |
1038268800000 | 529.61 |
1038355200000 | 548.2 |
1038441600000 | 551.26 |
1038528000000 | 548.52 |
1038787200000 | 549.51 |
1038873600000 | 533.57 |
1038960000000 | 531.78 |
1039046400000 | 521.44 |
1039132800000 | 522.31 |
1039392000000 | 507.16 |
1039478400000 | 512.87 |
1039564800000 | 518.67 |
1039651200000 | 509.56 |
1039737600000 | 500.85 |
1039996800000 | 520.24 |
1040083200000 | 513.7 |
1040169600000 | 500.59 |
1040256000000 | 496.16 |
1040342400000 | 502.89 |
1040601600000 | 506.36 |
1040947200000 | 487.28 |
1041206400000 | 491.55 |
1041465600000 | 519.49 |
1041552000000 | 515.31 |
1041811200000 | 520.85 |
1041897600000 | 515.66 |
1041984000000 | 504.26 |
1042070400000 | 512.94 |
1042156800000 | 512.35 |
1042416000000 | 513.97 |
1042502400000 | 516.34 |
1042588800000 | 510.18 |
1042675200000 | 509.13 |
1042761600000 | 491.69 |
1043020800000 | 483.81 |
1043107200000 | 478.44 |
1043193600000 | 468.44 |
1043280000000 | 466.5 |
1043366400000 | 459.71 |
1043625600000 | 443.11 |
1043712000000 | 444.15 |
1043798400000 | 450.11 |
1043884800000 | 460.18 |
1043971200000 | 462.18 |
1044230400000 | 466.83 |
1044316800000 | 449.02 |
1044403200000 | 457.43 |
1044489600000 | 445.95 |
1044576000000 | 438.45 |
1044835200000 | 436.7 |
1044921600000 | 449.92 |
1045008000000 | 438.84 |
1045094400000 | 436.16 |
1045180800000 | 451.77 |
1045440000000 | 459.91 |
1045526400000 | 468.19 |
1045612800000 | 453.22 |
1045699200000 | 446.11 |
1045785600000 | 453.15 |
1046044800000 | 443.23 |
1046131200000 | 426.92 |
1046217600000 | 422.29 |
1046304000000 | 431.57 |
1046390400000 | 438.97 |
1046649600000 | 439.18 |
1046736000000 | 429.02 |
1046822400000 | 426.42 |
1046908800000 | 418.74 |
1046995200000 | 408.27 |
1047254400000 | 396.66 |
1047340800000 | 396.2 |
1047427200000 | 378.8 |
1047513600000 | 404.42 |
1047600000000 | 425.84 |
1047859200000 | 441.74 |
1047945600000 | 440.85 |
1048032000000 | 447.62 |
1048118400000 | 441.38 |
1048204800000 | 460.2 |
1048464000000 | 434.62 |
1048550400000 | 446.89 |
1048636800000 | 444.32 |
1048723200000 | 436.06 |
1048809600000 | 436.7 |
1049068800000 | 417.05 |
1049155200000 | 423.23 |
1049241600000 | 442.23 |
1049328000000 | 446.84 |
1049414400000 | 455.02 |
1049673600000 | 473.58 |
1049760000000 | 466.93 |
1049846400000 | 466.32 |
1049932800000 | 455.19 |
1050019200000 | 460.28 |
1050278400000 | 465.56 |
1050364800000 | 474.47 |
1050451200000 | 469.77 |
1050537600000 | 476.24 |
1050969600000 | 480.18 |
1051056000000 | 484.72 |
1051142400000 | 474.61 |
1051228800000 | 466.68 |
1051488000000 | 481.61 |
1051574400000 | 477.1 |
1051660800000 | 477.64 |
1051747200000 | 477.59 |
1051833600000 | 478.16 |
1052092800000 | 484.14 |
1052179200000 | 492.05 |
1052265600000 | 485.81 |
1052352000000 | 471.35 |
1052438400000 | 477.12 |
1052697600000 | 477.77 |
1052784000000 | 476.67 |
1052870400000 | 476.01 |
1052956800000 | 482.98 |
1053043200000 | 485.32 |
1053302400000 | 464.84 |
1053388800000 | 465 |
1053475200000 | 461.03 |
1053561600000 | 467.71 |
1053648000000 | 464.48 |
1053907200000 | 463.43 |
1053993600000 | 467.01 |
1054080000000 | 477.35 |
1054166400000 | 478.04 |
1054252800000 | 481.97 |
1054512000000 | 492.31 |
1054598400000 | 489.55 |
1054684800000 | 495.39 |
1054771200000 | 489.34 |
1054857600000 | 500.9 |
1055116800000 | 493.85 |
1055203200000 | 498.35 |
1055289600000 | 507.27 |
1055376000000 | 513.41 |
1055462400000 | 505.16 |
1055721600000 | 515.75 |
1055808000000 | 518.54 |
1055894400000 | 522.93 |
1055980800000 | 515.54 |
1056067200000 | 520.31 |
1056326400000 | 506.76 |
1056412800000 | 505.92 |
1056499200000 | 507.31 |
1056585600000 | 507.07 |
1056672000000 | 507.15 |
1056931200000 | 499.97 |
1057017600000 | 489.2 |
1057104000000 | 500.21 |
1057190400000 | 500.74 |
1057276800000 | 497.89 |
1057536000000 | 513.83 |
1057622400000 | 514.96 |
1057708800000 | 511.16 |
1057795200000 | 504.89 |
1057881600000 | 511.68 |
1058140800000 | 520.14 |
1058227200000 | 517.18 |
1058313600000 | 513.95 |
1058400000000 | 505.94 |
1058486400000 | 507.66 |
1058745600000 | 499.61 |
1058832000000 | 503.08 |
1058918400000 | 501.42 |
1059004800000 | 512.06 |
1059091200000 | 504.66 |
1059350400000 | 513.72 |
1059436800000 | 510.29 |
1059523200000 | 513.03 |
1059609600000 | 520.39 |
1059696000000 | 512.21 |
1059955200000 | 507.21 |
1060041600000 | 512.43 |
1060128000000 | 503.2 |
1060214400000 | 502.88 |
1060300800000 | 508.08 |
1060560000000 | 511.95 |
1060646400000 | 515.51 |
1060732800000 | 515.7 |
1060819200000 | 525.2 |
1060905600000 | 526.14 |
1061164800000 | 531.53 |
1061251200000 | 532.55 |
1061337600000 | 529.07 |
1061424000000 | 533.42 |
1061510400000 | 535.35 |
1061769600000 | 529.3 |
1061856000000 | 523.48 |
1061942400000 | 528.31 |
1062028800000 | 531.4 |
1062115200000 | 527.36 |
1062374400000 | 536.31 |
1062460800000 | 536.03 |
1062547200000 | 544.59 |
1062633600000 | 543.96 |
1062720000000 | 538.96 |
1062979200000 | 543.08 |
1063065600000 | 536.52 |
1063152000000 | 528.53 |
1063238400000 | 529.96 |
1063324800000 | 524.56 |
1063584000000 | 526.23 |
1063670400000 | 532.27 |
1063756800000 | 532.54 |
1063843200000 | 536.96 |
1063929600000 | 531.53 |
1064188800000 | 517.29 |
1064275200000 | 512.91 |
1064361600000 | 509.63 |
1064448000000 | 507.06 |
1064534400000 | 503.47 |
1064793600000 | 501.71 |
1064880000000 | 492.56 |
1064966400000 | 501.42 |
1065052800000 | 500.43 |
1065139200000 | 517.19 |
1065398400000 | 513.05 |
1065484800000 | 508.79 |
1065571200000 | 508.18 |
1065657600000 | 519.94 |
1065744000000 | 517.34 |
1066003200000 | 526.42 |
1066089600000 | 524.11 |
1066176000000 | 528.23 |
1066262400000 | 525.38 |
1066348800000 | 523.9 |
1066608000000 | 524.01 |
1066694400000 | 525.6 |
1066780800000 | 515.24 |
1066867200000 | 510.9 |
1066953600000 | 509.51 |
1067212800000 | 515.47 |
1067299200000 | 521.64 |
1067385600000 | 524.35 |
1067472000000 | 527.59 |
1067558400000 | 528.25 |
1067817600000 | 539.86 |
1067904000000 | 538.91 |
1067990400000 | 535.29 |
1068076800000 | 538.68 |
1068163200000 | 544.96 |
1068422400000 | 539.77 |
1068508800000 | 536.8 |
1068595200000 | 538.43 |
1068681600000 | 540.36 |
1068768000000 | 544.43 |
1069027200000 | 529.74 |
1069113600000 | 529.27 |
1069200000000 | 527.29 |
1069286400000 | 526.03 |
1069372800000 | 527.92 |
1069632000000 | 538.82 |
1069718400000 | 537.34 |
1069804800000 | 536.11 |
1069891200000 | 539.4 |
1069977600000 | 538.23 |
1070236800000 | 547.1 |
1070323200000 | 545.48 |
1070409600000 | 550.96 |
1070496000000 | 550.81 |
1070582400000 | 546.38 |
1070841600000 | 541.99 |
1070928000000 | 546.27 |
1071014400000 | 543.79 |
1071100800000 | 548.63 |
1071187200000 | 548.71 |
1071446400000 | 551.28 |
1071532800000 | 550.88 |
1071619200000 | 549.84 |
1071705600000 | 554.37 |
1071792000000 | 556.46 |
1072051200000 | 554.01 |
1072137600000 | 555.48 |
1072224000000 | 556.14 |
1072656000000 | 559.76 |
1072742400000 | 560.9 |
1072828800000 | 563 |
1073001600000 | 570.6 |
1073260800000 | 572.57 |
1073347200000 | 572.07 |
1073433600000 | 567.25 |
1073520000000 | 575.1 |
1073606400000 | 570.73 |
1073865600000 | 569.38 |
1073952000000 | 570.97 |
1074038400000 | 576.51 |
1074124800000 | 578.84 |
1074211200000 | 583.91 |
1074470400000 | 586.58 |
1074556800000 | 582.38 |
1074643200000 | 585.22 |
1074729600000 | 588.83 |
1074816000000 | 589.28 |
1075075200000 | 585.42 |
1075161600000 | 587.36 |
1075248000000 | 589.85 |
1075334400000 | 582.31 |
1075420800000 | 577.99 |
1075680000000 | 580.97 |
1075766400000 | 578.33 |
1075852800000 | 573.93 |
1075939200000 | 573.14 |
1076025600000 | 576.61 |
1076284800000 | 584.03 |
1076371200000 | 585.99 |
1076457600000 | 587.94 |
1076544000000 | 588.99 |
1076630400000 | 581.73 |
1076889600000 | 584.91 |
1076976000000 | 588.5 |
1077062400000 | 588.89 |
1077148800000 | 596.02 |
1077235200000 | 590.15 |
1077494400000 | 590.6 |
1077580800000 | 582.12 |
1077667200000 | 583.37 |
1077753600000 | 585.56 |
1077840000000 | 587.46 |
1078099200000 | 592.43 |
1078185600000 | 598.06 |
1078272000000 | 593.98 |
1078358400000 | 599.15 |
1078444800000 | 597.68 |
1078704000000 | 600.35 |
1078790400000 | 592.85 |
1078876800000 | 592.72 |
1078963200000 | 574.67 |
1079049600000 | 574.62 |
1079308800000 | 558.64 |
1079395200000 | 562.04 |
1079481600000 | 571.84 |
1079568000000 | 559.6 |
1079654400000 | 561.19 |
1079913600000 | 549.32 |
1080000000000 | 549.58 |
1080086400000 | 547.17 |
1080172800000 | 557.32 |
1080259200000 | 560.33 |
1080518400000 | 567.03 |
1080604800000 | 565.74 |
1080691200000 | 564.86 |
1080777600000 | 571.33 |
1080864000000 | 584.51 |
1081123200000 | 588.54 |
1081209600000 | 580.21 |
1081296000000 | 577.48 |
1081382400000 | 579.36 |
1081814400000 | 585.5 |
1081900800000 | 578.69 |
1081987200000 | 578.21 |
1082073600000 | 580.87 |
1082332800000 | 579.13 |
1082419200000 | 583.04 |
1082505600000 | 578.25 |
1082592000000 | 582.69 |
1082678400000 | 586.06 |
1082937600000 | 585.21 |
1083024000000 | 584.9 |
1083110400000 | 575.07 |
1083196800000 | 569.75 |
1083283200000 | 566.34 |
1083542400000 | 571.13 |
1083628800000 | 569.7 |
1083715200000 | 574.59 |
1083801600000 | 563.01 |
1083888000000 | 561.14 |
1084147200000 | 546.34 |
1084233600000 | 553.76 |
1084320000000 | 545.36 |
1084406400000 | 551.9 |
1084492800000 | 549 |
1084752000000 | 541.68 |
1084838400000 | 545.45 |
1084924800000 | 556.42 |
1085011200000 | 552.08 |
1085097600000 | 549.77 |
1085356800000 | 556.05 |
1085443200000 | 552.57 |
1085529600000 | 558.71 |
1085616000000 | 563.33 |
1085702400000 | 560.62 |
1085961600000 | 563.06 |
1086048000000 | 555.72 |
1086134400000 | 559.12 |
1086220800000 | 560.77 |
1086307200000 | 567.09 |
1086566400000 | 573.46 |
1086652800000 | 573.52 |
1086739200000 | 570.8 |
1086825600000 | 573.36 |
1086912000000 | 573.16 |
1087171200000 | 565.24 |
1087257600000 | 570.83 |
1087344000000 | 575.17 |
1087430400000 | 575.11 |
1087516800000 | 578.1 |
1087776000000 | 577.94 |
1087862400000 | 570.88 |
1087948800000 | 573.12 |
1088035200000 | 579.12 |
1088121600000 | 578.34 |
1088380800000 | 582.51 |
1088467200000 | 580.1 |
1088553600000 | 576.45 |
1088640000000 | 575.85 |
1088726400000 | 571.15 |
1088985600000 | 571.16 |
1089072000000 | 567 |
1089158400000 | 566.82 |
1089244800000 | 569.34 |
1089331200000 | 569.16 |
1089590400000 | 565.81 |
1089676800000 | 566.38 |
1089763200000 | 564.6 |
1089849600000 | 556.52 |
1089936000000 | 555.97 |
1090195200000 | 552.61 |
1090281600000 | 554.7 |
1090368000000 | 558.89 |
1090454400000 | 548.91 |
1090540800000 | 547.42 |
1090800000000 | 540.53 |
1090886400000 | 546.59 |
1090972800000 | 545.61 |
1091059200000 | 556.12 |
1091145600000 | 557.21 |
1091404800000 | 552.33 |
1091491200000 | 555.94 |
1091577600000 | 550.1 |
1091664000000 | 551.07 |
1091750400000 | 536.92 |
1092009600000 | 532.21 |
1092096000000 | 536.85 |
1092182400000 | 531.68 |
1092268800000 | 530.46 |
1092355200000 | 528.62 |
1092614400000 | 533.63 |
1092700800000 | 536.14 |
1092787200000 | 538.16 |
1092873600000 | 538.79 |
1092960000000 | 537.55 |
1093219200000 | 545.04 |
1093305600000 | 544.33 |
1093392000000 | 545.41 |
1093478400000 | 550.26 |
1093564800000 | 553.45 |
1093824000000 | 551.75 |
1093910400000 | 546.33 |
1093996800000 | 550.53 |
1094083200000 | 554.47 |
1094169600000 | 560.19 |
1094428800000 | 561.85 |
1094515200000 | 562.52 |
1094601600000 | 561.44 |
1094688000000 | 558.07 |
1094774400000 | 561.11 |
1095033600000 | 568.08 |
1095120000000 | 566.14 |
1095206400000 | 564.47 |
1095292800000 | 564.84 |
1095379200000 | 569.44 |
1095638400000 | 566.7 |
1095724800000 | 569.62 |
1095811200000 | 563.23 |
1095897600000 | 558.23 |
1095984000000 | 559.12 |
1096243200000 | 555.89 |
1096329600000 | 557.58 |
1096416000000 | 560.11 |
1096502400000 | 555.99 |
1096588800000 | 570.15 |
1096848000000 | 575.56 |
1096934400000 | 576.86 |
1097020800000 | 577.16 |
1097107200000 | 577.66 |
1097193600000 | 573.89 |
1097452800000 | 573.34 |
1097539200000 | 568.01 |
1097625600000 | 568.81 |
1097712000000 | 565.45 |
1097798400000 | 564.84 |
1098057600000 | 563.7 |
1098144000000 | 570.28 |
1098230400000 | 563.72 |
1098316800000 | 567.17 |
1098403200000 | 567.6 |
1098662400000 | 556.33 |
1098748800000 | 557.29 |
1098835200000 | 566.95 |
1098921600000 | 573.42 |
1099008000000 | 571.98 |
1099267200000 | 576.34 |
1099353600000 | 580.74 |
1099440000000 | 581.79 |
1099526400000 | 581.5 |
1099612800000 | 584.55 |
1099872000000 | 583.9 |
1099958400000 | 582.3 |
1100044800000 | 583.82 |
1100131200000 | 590.11 |
1100217600000 | 590.76 |
1100476800000 | 588.69 |
1100563200000 | 584.75 |
1100649600000 | 593.46 |
1100736000000 | 592.38 |
1100822400000 | 587.42 |
1101081600000 | 584.5 |
1101168000000 | 583.89 |
1101254400000 | 584.41 |
1101340800000 | 589.9 |
1101427200000 | 588.77 |
1101686400000 | 587.01 |
1101772800000 | 583.95 |
1101859200000 | 591.36 |
1101945600000 | 594.07 |
1102032000000 | 590.94 |
1102291200000 | 589.32 |
1102377600000 | 592.08 |
1102464000000 | 590.81 |
1102550400000 | 585.79 |
1102636800000 | 588.97 |
1102896000000 | 593.75 |
1102982400000 | 594.84 |
1103068800000 | 592.31 |
1103155200000 | 593.89 |
1103241600000 | 586.1 |
1103500800000 | 588.91 |
1103587200000 | 590.18 |
1103673600000 | 595.17 |
1103760000000 | 597.78 |
1103846400000 | 597.76 |
1104105600000 | 596.16 |
1104192000000 | 598.32 |
1104278400000 | 597.86 |
1104364800000 | 597.41 |
1104451200000 | 597.3 |
1104710400000 | 601.17 |
1104796800000 | 601.33 |
1104883200000 | 596.43 |
1104969600000 | 600.22 |
1105056000000 | 602.91 |
1105315200000 | 602.32 |
1105401600000 | 596.71 |
1105488000000 | 591.52 |
1105574400000 | 593.96 |
1105660800000 | 596.31 |
1105920000000 | 599.12 |
1106006400000 | 598.93 |
1106092800000 | 598.36 |
1106179200000 | 593.81 |
1106265600000 | 594.39 |
1106524800000 | 593.59 |
1106611200000 | 597.73 |
1106697600000 | 597.23 |
1106784000000 | 600.07 |
1106870400000 | 597.4 |
1107129600000 | 603.02 |
1107216000000 | 608.06 |
1107302400000 | 610.72 |
1107388800000 | 608.25 |
1107475200000 | 614.43 |
1107734400000 | 617.25 |
1107820800000 | 617.98 |
1107907200000 | 615.58 |
1107993600000 | 615.45 |
1108080000000 | 622.68 |
1108339200000 | 621.61 |
1108425600000 | 623.81 |
1108512000000 | 620.03 |
1108598400000 | 619.72 |
1108684800000 | 620.61 |
1108944000000 | 618.71 |
1109030400000 | 614.94 |
1109116800000 | 611.41 |
1109203200000 | 610.69 |
1109289600000 | 618.28 |
1109548800000 | 617.2 |
1109635200000 | 621.19 |
1109721600000 | 622 |
1109808000000 | 621 |
1109894400000 | 626.74 |
1110153600000 | 628.09 |
1110240000000 | 624.56 |
1110326400000 | 621.4 |
1110412800000 | 615.63 |
1110499200000 | 616.91 |
1110758400000 | 616.8 |
1110844800000 | 621.37 |
1110931200000 | 610.91 |
1111017600000 | 612.39 |
1111104000000 | 615.1 |
1111363200000 | 611.81 |
1111449600000 | 614.22 |
1111536000000 | 611.42 |
1111622400000 | 616.15 |
1112054400000 | 617.58 |
1112140800000 | 614.89 |
1112227200000 | 614.71 |
1112313600000 | 615.94 |
1112572800000 | 611.94 |
1112659200000 | 616.28 |
1112745600000 | 618.67 |
1112832000000 | 622 |
1112918400000 | 622.17 |
1113177600000 | 620.49 |
1113264000000 | 617.32 |
1113350400000 | 620.36 |
1113436800000 | 619.24 |
1113523200000 | 607.05 |
1113782400000 | 594.08 |
1113868800000 | 595.94 |
1113955200000 | 593.26 |
1114041600000 | 594.41 |
1114128000000 | 599.81 |
1114387200000 | 601.89 |
1114473600000 | 601.06 |
1114560000000 | 593.44 |
1114646400000 | 592.44 |
1114732800000 | 593.11 |
1114992000000 | 597.46 |
1115078400000 | 600.14 |
1115164800000 | 604.07 |
1115251200000 | 609 |
1115337600000 | 611.93 |
1115596800000 | 609.28 |
1115683200000 | 604.42 |
1115769600000 | 601.83 |
1115856000000 | 606.63 |
1115942400000 | 607.35 |
1116201600000 | 606.15 |
1116288000000 | 605.49 |
1116374400000 | 616.15 |
1116460800000 | 619.59 |
1116547200000 | 619.26 |
1116806400000 | 624.01 |
1116892800000 | 623.75 |
1116979200000 | 622.32 |
1117065600000 | 627.59 |
1117152000000 | 627.7 |
1117411200000 | 631.29 |
1117497600000 | 627.19 |
1117584000000 | 637.31 |
1117670400000 | 638.29 |
1117756800000 | 635.08 |
1118016000000 | 631.81 |
1118102400000 | 639.49 |
1118188800000 | 637.54 |
1118275200000 | 636.93 |
1118361600000 | 641.13 |
1118620800000 | 644.19 |
1118707200000 | 644.74 |
1118793600000 | 641.56 |
1118880000000 | 644.05 |
1118966400000 | 647.73 |
1119225600000 | 645.6 |
1119312000000 | 649.1 |
1119398400000 | 649.54 |
1119484800000 | 651.43 |
1119571200000 | 645.27 |
1119830400000 | 639.26 |
1119916800000 | 645.21 |
1120003200000 | 648.53 |
1120089600000 | 649.07 |
1120176000000 | 654.82 |
1120435200000 | 656.05 |
1120521600000 | 654.51 |
1120608000000 | 657.75 |
1120694400000 | 646.66 |
1120780800000 | 657.71 |
1121040000000 | 662.11 |
1121126400000 | 659.99 |
1121212800000 | 664.89 |
1121299200000 | 668.18 |
1121385600000 | 668.42 |
1121644800000 | 667.77 |
1121731200000 | 675.36 |
1121817600000 | 673.22 |
1121904000000 | 672.33 |
1121990400000 | 670.84 |
1122249600000 | 671.72 |
1122336000000 | 672.61 |
1122422400000 | 674.15 |
1122508800000 | 678.6 |
1122595200000 | 677.2 |
1122854400000 | 675.99 |
1122940800000 | 682.31 |
1123027200000 | 680.96 |
1123113600000 | 674.16 |
1123200000000 | 667.96 |
1123459200000 | 670.18 |
1123545600000 | 678.03 |
1123632000000 | 686.09 |
1123718400000 | 682.63 |
1123804800000 | 678.92 |
1124064000000 | 677.24 |
1124150400000 | 673.32 |
1124236800000 | 671.38 |
1124323200000 | 668.39 |
1124409600000 | 677.34 |
1124668800000 | 677.59 |
1124755200000 | 671.18 |
1124841600000 | 670.09 |
1124928000000 | 662.75 |
1125014400000 | 655.95 |
1125273600000 | 658.98 |
1125360000000 | 657.72 |
1125446400000 | 663.7 |
1125532800000 | 667.39 |
1125619200000 | 665.72 |
1125878400000 | 671.34 |
1125964800000 | 679.14 |
1126051200000 | 680.62 |
1126137600000 | 679.98 |
1126224000000 | 682.56 |
1126483200000 | 681.33 |
1126569600000 | 675.35 |
1126656000000 | 678.02 |
1126742400000 | 677.95 |
1126828800000 | 683.48 |
1127088000000 | 681.17 |
1127174400000 | 685.06 |
1127260800000 | 675.05 |
1127347200000 | 672.03 |
1127433600000 | 675.88 |
1127692800000 | 689.74 |
1127779200000 | 686.29 |
1127865600000 | 695.38 |
1127952000000 | 691.93 |
1128038400000 | 695.05 |
1128297600000 | 699.06 |
1128384000000 | 702.01 |
1128470400000 | 692.73 |
1128556800000 | 685.63 |
1128643200000 | 683.53 |
1128902400000 | 684.91 |
1128988800000 | 686.11 |
1129075200000 | 680.45 |
1129161600000 | 674.62 |
1129248000000 | 678.23 |
1129507200000 | 679.48 |
1129593600000 | 674.96 |
1129680000000 | 663.72 |
1129766400000 | 664.7 |
1129852800000 | 661.85 |
1130112000000 | 670.03 |
1130198400000 | 666.39 |
1130284800000 | 668.71 |
1130371200000 | 655.85 |
1130457600000 | 656.77 |
1130716800000 | 671.57 |
1130803200000 | 670.18 |
1130889600000 | 671.77 |
1130976000000 | 679.99 |
1131062400000 | 678.79 |
1131321600000 | 680.11 |
1131408000000 | 679.82 |
1131494400000 | 678.54 |
1131580800000 | 679.54 |
1131667200000 | 688.6 |
1131926400000 | 689.6 |
1132012800000 | 689.89 |
1132099200000 | 685.29 |
1132185600000 | 687.76 |
1132272000000 | 692.34 |
1132531200000 | 696.74 |
1132617600000 | 696.77 |
1132704000000 | 700.93 |
1132790400000 | 699.07 |
1132876800000 | 700.4 |
1133136000000 | 697.56 |
1133222400000 | 699.63 |
1133308800000 | 696.2 |
1133395200000 | 707.13 |
1133481600000 | 710.75 |
1133740800000 | 706.43 |
1133827200000 | 709.88 |
1133913600000 | 707.49 |
1134000000000 | 708.43 |
1134086400000 | 706.42 |
1134345600000 | 708.89 |
1134432000000 | 711.69 |
1134518400000 | 709.76 |
1134604800000 | 710.33 |
1134691200000 | 717.2 |
1134950400000 | 715.84 |
1135036800000 | 717.79 |
1135123200000 | 723.92 |
1135209600000 | 723.66 |
1135296000000 | 725.29 |
1135641600000 | 727.56 |
1135728000000 | 726.06 |
1135814400000 | 728.25 |
1135900800000 | 720.64 |
1136160000000 | 725.76 |
1136246400000 | 727.7 |
1136332800000 | 735.3 |
1136419200000 | 734.78 |
1136505600000 | 738.08 |
1136764800000 | 738.82 |
1136851200000 | 733.49 |
1136937600000 | 738.18 |
1137024000000 | 738.54 |
1137110400000 | 730.22 |
1137369600000 | 733.04 |
1137456000000 | 726.06 |
1137542400000 | 717.97 |
1137628800000 | 722.53 |
1137715200000 | 713.92 |
1137974400000 | 712.4 |
1138060800000 | 709.98 |
1138147200000 | 719.02 |
1138233600000 | 731.69 |
1138320000000 | 740.92 |
1138579200000 | 739.09 |
1138665600000 | 741.8 |
1138752000000 | 749.39 |
1138838400000 | 739 |
1138924800000 | 739.21 |
1139184000000 | 739.75 |
1139270400000 | 739.37 |
1139356800000 | 737.41 |
1139443200000 | 748.46 |
1139529600000 | 742.12 |
1139788800000 | 748.29 |
1139875200000 | 749.62 |
1139961600000 | 748.6 |
1140048000000 | 753.88 |
1140134400000 | 756.05 |
1140393600000 | 755.63 |
1140480000000 | 758.11 |
1140566400000 | 765.85 |
1140652800000 | 764.73 |
1140739200000 | 767.2 |
1140998400000 | 769.88 |
1141084800000 | 756.56 |
1141171200000 | 762.96 |
1141257600000 | 754.4 |
1141344000000 | 748.35 |
1141603200000 | 752.16 |
1141689600000 | 750.3 |
1141776000000 | 746.77 |
1141862400000 | 752.65 |
1141948800000 | 760.74 |
1142208000000 | 765.81 |
1142294400000 | 767.44 |
1142380800000 | 769.1 |
1142467200000 | 768.52 |
1142553600000 | 766.99 |
1142812800000 | 768.69 |
1142899200000 | 769.82 |
1142985600000 | 773.81 |
1143072000000 | 772.06 |
1143158400000 | 774.13 |
1143417600000 | 765.3 |
1143504000000 | 761.89 |
1143590400000 | 764.82 |
1143676800000 | 774.4 |
1143763200000 | 770.94 |
1144022400000 | 775.69 |
1144108800000 | 769.9 |
1144195200000 | 772.59 |
1144281600000 | 771.98 |
1144368000000 | 764.26 |
1144627200000 | 768.36 |
1144713600000 | 757.35 |
1144800000000 | 754.89 |
1144886400000 | 755.97 |
1145318400000 | 754.07 |
1145404800000 | 764.03 |
1145491200000 | 772.01 |
1145577600000 | 777.62 |
1145836800000 | 772.74 |
1145923200000 | 774.43 |
1146009600000 | 777.53 |
1146096000000 | 773.63 |
1146182400000 | 768.44 |
1146441600000 | 768.21 |
1146528000000 | 773.79 |
1146614400000 | 765.64 |
1146700800000 | 771.32 |
1146787200000 | 778.76 |
1147046400000 | 779.63 |
1147132800000 | 782.24 |
1147219200000 | 778.02 |
1147305600000 | 772.76 |
1147392000000 | 756.05 |
1147651200000 | 748.08 |
1147737600000 | 752.04 |
1147824000000 | 726.73 |
1147910400000 | 727.58 |
1147996800000 | 731.32 |
1148256000000 | 715.21 |
1148342400000 | 731.41 |
1148428800000 | 722.15 |
1148515200000 | 734.22 |
1148601600000 | 747.24 |
1148860800000 | 743.18 |
1148947200000 | 725.19 |
1149033600000 | 735.37 |
1149120000000 | 737.55 |
1149206400000 | 736 |
1149465600000 | 729.19 |
1149552000000 | 714.6 |
1149638400000 | 721.9 |
1149724800000 | 701.72 |
1149811200000 | 713.54 |
1150070400000 | 705.17 |
1150156800000 | 690.36 |
1150243200000 | 691.53 |
1150329600000 | 707.47 |
1150416000000 | 701.38 |
1150675200000 | 707.96 |
1150761600000 | 712.87 |
1150848000000 | 715.25 |
1150934400000 | 719.01 |
1151020800000 | 720.01 |
1151280000000 | 716.68 |
1151366400000 | 710.95 |
1151452800000 | 710.69 |
1151539200000 | 726.14 |
1151625600000 | 739.51 |
1151884800000 | 742.53 |
1151971200000 | 744.05 |
1152057600000 | 733.52 |
1152144000000 | 742.31 |
1152230400000 | 740 |
1152489600000 | 743.02 |
1152576000000 | 733.08 |
1152662400000 | 735.58 |
1152748800000 | 721.73 |
1152835200000 | 710.66 |
1153094400000 | 708.49 |
1153180800000 | 707.1 |
1153267200000 | 725.96 |
1153353600000 | 726.7 |
1153440000000 | 720.03 |
1153699200000 | 735.17 |
1153785600000 | 734.79 |
1153872000000 | 736.6 |
1153958400000 | 744.78 |
1154044800000 | 750.57 |
1154304000000 | 746.55 |
1154390400000 | 736.78 |
1154476800000 | 747.99 |
1154563200000 | 742.16 |
1154649600000 | 752.23 |
1154908800000 | 739.9 |
1154995200000 | 741.81 |
1155081600000 | 749.73 |
1155168000000 | 743.23 |
1155254400000 | 743.84 |
1155513600000 | 752.66 |
1155600000000 | 762.15 |
1155686400000 | 767.07 |
1155772800000 | 768.81 |
1155859200000 | 766.98 |
1156118400000 | 763.88 |
1156204800000 | 766.89 |
1156291200000 | 760.03 |
1156377600000 | 764.57 |
1156464000000 | 764.35 |
1156723200000 | 769.66 |
1156809600000 | 769.22 |
1156896000000 | 771.38 |
1156982400000 | 769.45 |
1157068800000 | 771.83 |
1157328000000 | 774.97 |
1157414400000 | 770.88 |
1157500800000 | 761.6 |
1157587200000 | 754.96 |
1157673600000 | 756.98 |
1157932800000 | 755.22 |
1158019200000 | 764.61 |
1158105600000 | 767.87 |
1158192000000 | 765.99 |
1158278400000 | 769.04 |
1158537600000 | 768.07 |
1158624000000 | 762.29 |
1158710400000 | 774.54 |
1158796800000 | 777.64 |
1158883200000 | 768.61 |
1159142400000 | 770.27 |
1159228800000 | 780.43 |
1159315200000 | 785.03 |
1159401600000 | 784.71 |
1159488000000 | 785.52 |
1159747200000 | 783.88 |
1159833600000 | 781.32 |
1159920000000 | 788.2 |
1160006400000 | 793.19 |
1160092800000 | 793.19 |
1160352000000 | 792.79 |
1160438400000 | 797.14 |
1160524800000 | 798.41 |
1160611200000 | 804.87 |
1160697600000 | 804.63 |
1160956800000 | 804.96 |
1161043200000 | 794.33 |
1161129600000 | 802.66 |
1161216000000 | 801.67 |
1161302400000 | 803.87 |
1161561600000 | 808.39 |
1161648000000 | 807.3 |
1161734400000 | 808.25 |
1161820800000 | 809.81 |
1161907200000 | 807.71 |
1162166400000 | 804.98 |
1162252800000 | 804.87 |
1162339200000 | 806.97 |
1162425600000 | 798.9 |
1162512000000 | 802.33 |
1162771200000 | 813.09 |
1162857600000 | 818.57 |
1162944000000 | 818.67 |
1163030400000 | 818.42 |
1163116800000 | 817 |
1163376000000 | 821.24 |
1163462400000 | 820.79 |
1163548800000 | 825.63 |
1163635200000 | 825.74 |
1163721600000 | 820.43 |
1163980800000 | 823.67 |
1164067200000 | 823.65 |
1164153600000 | 823.35 |
1164240000000 | 821.41 |
1164326400000 | 813.76 |
1164585600000 | 799.46 |
1164672000000 | 798.74 |
1164758400000 | 808.31 |
1164844800000 | 801.02 |
1164931200000 | 789.89 |
1165190400000 | 795.84 |
1165276800000 | 804.8 |
1165363200000 | 803.58 |
1165449600000 | 806.79 |
1165536000000 | 806.94 |
1165795200000 | 813.32 |
1165881600000 | 814.61 |
1165968000000 | 821.47 |
1166054400000 | 826.3 |
1166140800000 | 830.6 |
1166400000000 | 828.22 |
1166486400000 | 822.2 |
1166572800000 | 825.73 |
1166659200000 | 824.36 |
1166745600000 | 816.54 |
1167177600000 | 828.41 |
1167264000000 | 827.49 |
1167350400000 | 825.26 |
1167696000000 | 837.63 |
1167782400000 | 838.77 |
1167868800000 | 836.58 |
1167955200000 | 826.81 |
1168214400000 | 825.35 |
1168300800000 | 826.49 |
1168387200000 | 818.86 |
1168473600000 | 833.92 |
1168560000000 | 835.61 |
1168819200000 | 837.87 |
1168905600000 | 834.14 |
1168992000000 | 829.56 |
1169078400000 | 827.59 |
1169164800000 | 834.66 |
1169424000000 | 827.91 |
1169510400000 | 827.75 |
1169596800000 | 837.12 |
1169683200000 | 834.67 |
1169769600000 | 829.71 |
1170028800000 | 833.02 |
1170115200000 | 838.61 |
1170201600000 | 835.19 |
1170288000000 | 841.91 |
1170374400000 | 845.24 |
1170633600000 | 844.8 |
1170720000000 | 845.91 |
1170806400000 | 849.33 |
1170892800000 | 844.22 |
1170979200000 | 848.6 |
1171238400000 | 841.47 |
1171324800000 | 846.41 |
1171411200000 | 851.91 |
1171497600000 | 850.04 |
1171584000000 | 847.82 |
1171843200000 | 851.32 |
1171929600000 | 848.05 |
1172016000000 | 844.41 |
1172102400000 | 846.11 |
1172188800000 | 846.93 |
1172448000000 | 851.91 |
1172534400000 | 828.78 |
1172620800000 | 814.81 |
1172707200000 | 803.61 |
1172793600000 | 799.6 |
1173052800000 | 793.06 |
1173139200000 | 799.02 |
1173225600000 | 801.25 |
1173312000000 | 813.24 |
1173398400000 | 814.97 |
1173657600000 | 809.76 |
1173744000000 | 799.91 |
1173830400000 | 777.77 |
1173916800000 | 793.5 |
1174003200000 | 793.22 |
1174262400000 | 807.1 |
1174348800000 | 811.8 |
1174435200000 | 811.47 |
1174521600000 | 829.65 |
1174608000000 | 833.84 |
1174867200000 | 823.74 |
1174953600000 | 825.95 |
1175040000000 | 820.81 |
1175126400000 | 831.04 |
1175212800000 | 831.4 |
1175472000000 | 832.84 |
1175558400000 | 844.04 |
1175644800000 | 847.03 |
1175731200000 | 849.43 |
1176163200000 | 855.27 |
1176249600000 | 853.53 |
1176336000000 | 850.83 |
1176422400000 | 858.16 |
1176681600000 | 870.2 |
1176768000000 | 871.13 |
1176854400000 | 865.99 |
1176940800000 | 862.74 |
1177027200000 | 877.93 |
1177286400000 | 874.93 |
1177372800000 | 868.42 |
1177459200000 | 875.6 |
1177545600000 | 878.74 |
1177632000000 | 873.42 |
1177891200000 | 875.72 |
1177977600000 | 875.63 |
1178064000000 | 880.63 |
1178150400000 | 883.64 |
1178236800000 | 889.8 |
1178496000000 | 889.2 |
1178582400000 | 883.1 |
1178668800000 | 885.75 |
1178755200000 | 879.21 |
1178841600000 | 885.52 |
1179100800000 | 883.38 |
1179187200000 | 889.28 |
1179273600000 | 885.51 |
1179360000000 | 887.41 |
1179446400000 | 898.67 |
1179705600000 | 899.66 |
1179792000000 | 900.44 |
1179878400000 | 906.35 |
1179964800000 | 897.83 |
1180051200000 | 901.32 |
1180310400000 | 903.45 |
1180396800000 | 903.56 |
1180483200000 | 902.23 |
1180569600000 | 911.01 |
1180656000000 | 919.86 |
1180915200000 | 915.71 |
1181001600000 | 910.79 |
1181088000000 | 895.38 |
1181174400000 | 885.51 |
1181260800000 | 884.41 |
1181520000000 | 892.03 |
1181606400000 | 885.38 |
1181692800000 | 889.05 |
1181779200000 | 905.8 |
1181865600000 | 919.03 |
1182124800000 | 915.63 |
1182211200000 | 914.94 |
1182297600000 | 918.56 |
1182384000000 | 907.2 |
1182470400000 | 905.23 |
1182729600000 | 903.28 |
1182816000000 | 895.49 |
1182902400000 | 891.17 |
1182988800000 | 900.35 |
1183075200000 | 906.67 |
1183334400000 | 902.81 |
1183420800000 | 911.35 |
1183507200000 | 913.53 |
1183593600000 | 907.01 |
1183680000000 | 913.49 |
1183939200000 | 914.08 |
1184025600000 | 903.17 |
1184112000000 | 897.7 |
1184198400000 | 911.77 |
1184284800000 | 916.7 |
1184544000000 | 919.45 |
1184630400000 | 915.46 |
1184716800000 | 902.04 |
1184803200000 | 912.11 |
1184889600000 | 896.41 |
1185148800000 | 903.7 |
1185235200000 | 889.36 |
1185321600000 | 878.95 |
1185408000000 | 857.09 |
1185494400000 | 855.33 |
1185753600000 | 853.98 |
1185840000000 | 869.74 |
1185926400000 | 854.09 |
1186012800000 | 864.41 |
1186099200000 | 852.33 |
1186358400000 | 846.75 |
1186444800000 | 861.57 |
1186531200000 | 879.19 |
1186617600000 | 861.68 |
1186704000000 | 839.15 |
1186963200000 | 857.95 |
1187049600000 | 845.72 |
1187136000000 | 843.11 |
1187222400000 | 818.69 |
1187308800000 | 837.73 |
1187568000000 | 840.71 |
1187654400000 | 840.98 |
1187740800000 | 851.25 |
1187827200000 | 851.04 |
1187913600000 | 853.52 |
1188172800000 | 853.73 |
1188259200000 | 839.49 |
1188345600000 | 844.02 |
1188432000000 | 854.5 |
1188518400000 | 864.16 |
1188777600000 | 864.19 |
1188864000000 | 869.8 |
1188950400000 | 851.83 |
1189036800000 | 855.9 |
1189123200000 | 836.97 |
1189382400000 | 831.49 |
1189468800000 | 843.65 |
1189555200000 | 846.24 |
1189641600000 | 853.86 |
1189728000000 | 848.21 |
1189987200000 | 840.57 |
1190073600000 | 856.51 |
1190160000000 | 881.51 |
1190246400000 | 876.77 |
1190332800000 | 877.52 |
1190592000000 | 875.29 |
1190678400000 | 868.83 |
1190764800000 | 875.87 |
1190851200000 | 880.72 |
1190937600000 | 879.17 |
1191196800000 | 884.5 |
1191283200000 | 887.89 |
1191369600000 | 886.72 |
1191456000000 | 886.38 |
1191542400000 | 893.29 |
1191801600000 | 889.12 |
1191888000000 | 891.38 |
1191974400000 | 890.5 |
1192060800000 | 896.61 |
1192147200000 | 897.01 |
1192406400000 | 888.52 |
1192492800000 | 885.6 |
1192579200000 | 889.69 |
1192665600000 | 885.32 |
1192752000000 | 883.4 |
1193011200000 | 872.66 |
1193097600000 | 877.01 |
1193184000000 | 872.66 |
1193270400000 | 883.58 |
1193356800000 | 889.11 |
1193616000000 | 895.1 |
1193702400000 | 893.3 |
1193788800000 | 898.58 |
1193875200000 | 883.86 |
1193961600000 | 882.89 |
1194220800000 | 879.16 |
1194307200000 | 881.98 |
1194393600000 | 880.49 |
1194480000000 | 873.04 |
1194566400000 | 859.8 |
1194825600000 | 860.55 |
1194912000000 | 862.28 |
1194998400000 | 868 |
1195084800000 | 860.54 |
1195171200000 | 857.49 |
1195430400000 | 846.39 |
1195516800000 | 856.43 |
1195603200000 | 839.99 |
1195689600000 | 842.57 |
1195776000000 | 854.41 |
1196035200000 | 848.05 |
1196121600000 | 845.24 |
1196208000000 | 864.66 |
1196294400000 | 869.62 |
1196380800000 | 879.19 |
1196640000000 | 874.26 |
1196726400000 | 867.66 |
1196812800000 | 881.75 |
1196899200000 | 882.59 |
1196985600000 | 888.83 |
1197244800000 | 892.4 |
1197331200000 | 889.19 |
1197417600000 | 893 |
1197504000000 | 873.18 |
1197590400000 | 875.87 |
1197849600000 | 861.27 |
1197936000000 | 860.51 |
1198022400000 | 858.87 |
1198108800000 | 861.45 |
1198195200000 | 875.3 |
1198454400000 | 875.8 |
1198713600000 | 878.77 |
1198800000000 | 878.69 |
1199059200000 | 877.43 |
1199232000000 | 865.35 |
1199318400000 | 864.11 |
1199404800000 | 851.48 |
1199664000000 | 853.78 |
1199750400000 | 856.05 |
1199836800000 | 848.61 |
1199923200000 | 844.61 |
1200009600000 | 842.07 |
1200268800000 | 844.08 |
1200355200000 | 825.07 |
1200441600000 | 818.48 |
1200528000000 | 809.92 |
1200614400000 | 795.78 |
1200873600000 | 737.34 |
1200960000000 | 747.35 |
1201046400000 | 712.29 |
1201132800000 | 758.22 |
1201219200000 | 752.28 |
1201478400000 | 749.74 |
1201564800000 | 758.54 |
1201651200000 | 754.34 |
1201737600000 | 754.96 |
1201824000000 | 770.04 |
1202083200000 | 769.74 |
1202169600000 | 739.79 |
1202256000000 | 748.28 |
1202342400000 | 736.1 |
1202428800000 | 736.4 |
1202688000000 | 731.59 |
1202774400000 | 756.5 |
1202860800000 | 756.31 |
1202947200000 | 755.17 |
1203033600000 | 739.46 |
1203292800000 | 754.32 |
1203379200000 | 756.26 |
1203465600000 | 746.88 |
1203552000000 | 750.72 |
1203638400000 | 742.48 |
1203897600000 | 754.54 |
1203984000000 | 765.6 |
1204070400000 | 765.84 |
1204156800000 | 751.39 |
1204243200000 | 739.45 |
1204502400000 | 729.57 |
1204588800000 | 716.53 |
1204675200000 | 731.21 |
1204761600000 | 717.86 |
1204848000000 | 709.65 |
1205107200000 | 703.37 |
1205193600000 | 715.29 |
1205280000000 | 723.36 |
1205366400000 | 713.76 |
1205452800000 | 707.14 |
1205712000000 | 680.2 |
1205798400000 | 705.27 |
1205884800000 | 699.43 |
1205971200000 | 694.67 |
1206403200000 | 719.42 |
1206489600000 | 715.16 |
1206576000000 | 723.14 |
1206662400000 | 721.15 |
1206921600000 | 718.36 |
1207008000000 | 743.14 |
1207094400000 | 751.84 |
1207180800000 | 747.21 |
1207267200000 | 751.15 |
1207526400000 | 757.5 |
1207612800000 | 753.87 |
1207699200000 | 746.95 |
1207785600000 | 744.41 |
1207872000000 | 732.84 |
1208131200000 | 726.93 |
1208217600000 | 730.71 |
1208304000000 | 742.08 |
1208390400000 | 737.38 |
1208476800000 | 755 |
1208736000000 | 747.41 |
1208822400000 | 740.64 |
1208908800000 | 746 |
1208995200000 | 747.06 |
1209081600000 | 754.86 |
1209340800000 | 759.07 |
1209427200000 | 754.79 |
1209513600000 | 760.96 |
1209600000000 | 760.88 |
1209686400000 | 773.46 |
1209945600000 | 772.16 |
1210032000000 | 766.68 |
1210118400000 | 771.92 |
1210204800000 | 768.67 |
1210291200000 | 759.95 |
1210550400000 | 762.21 |
1210636800000 | 763.65 |
1210723200000 | 771.86 |
1210809600000 | 771.26 |
1210896000000 | 774.53 |
1211155200000 | 782.2 |
1211241600000 | 771.02 |
1211328000000 | 765.25 |
1211414400000 | 766.07 |
1211500800000 | 752.62 |
1211760000000 | 753.3 |
1211846400000 | 750.77 |
1211932800000 | 757.2 |
1212019200000 | 759.91 |
1212105600000 | 765.9 |
1212364800000 | 754.11 |
1212451200000 | 757.65 |
1212537600000 | 749.98 |
1212624000000 | 746.62 |
1212710400000 | 729.08 |
1212969600000 | 728.98 |
1213056000000 | 724.32 |
1213142400000 | 711.01 |
1213228800000 | 717.67 |
1213315200000 | 721.65 |
1213574400000 | 715.64 |
1213660800000 | 720.17 |
1213747200000 | 710.46 |
1213833600000 | 706.07 |
1213920000000 | 693.83 |
1214179200000 | 694.24 |
1214265600000 | 689.56 |
1214352000000 | 700.8 |
1214438400000 | 681.68 |
1214524800000 | 676.33 |
1214784000000 | 678.66 |
1214870400000 | 666.69 |
1214956800000 | 665.74 |
1215043200000 | 674.25 |
1215129600000 | 662.91 |
1215388800000 | 674.33 |
1215475200000 | 665.15 |
1215561600000 | 676.34 |
1215648000000 | 664.46 |
1215734400000 | 647.15 |
1215993600000 | 650.68 |
1216080000000 | 635.74 |
1216166400000 | 642.16 |
1216252800000 | 658.54 |
1216339200000 | 671.71 |
1216598400000 | 674.01 |
1216684800000 | 672.39 |
1216771200000 | 684.69 |
1216857600000 | 677.97 |
1216944000000 | 677.21 |
1217203200000 | 669.37 |
1217289600000 | 671.62 |
1217376000000 | 680.13 |
1217462400000 | 680.16 |
1217548800000 | 670.07 |
1217808000000 | 664.34 |
1217894400000 | 682.62 |
1217980800000 | 688.39 |
1218067200000 | 685.94 |
1218153600000 | 688.29 |
1218412800000 | 695.59 |
1218499200000 | 693.74 |
1218585600000 | 677.09 |
1218672000000 | 678.03 |
1218758400000 | 680.13 |
1219017600000 | 679.62 |
1219104000000 | 662.11 |
1219190400000 | 665.19 |
1219276800000 | 655.76 |
1219363200000 | 668.5 |
1219622400000 | 661.84 |
1219708800000 | 665.2 |
1219795200000 | 665.48 |
1219881600000 | 677.57 |
1219968000000 | 678.76 |
1220227200000 | 678.3 |
1220313600000 | 688.81 |
1220400000000 | 679.16 |
1220486400000 | 660.11 |
1220572800000 | 642.11 |
1220832000000 | 662.17 |
1220918400000 | 657.46 |
1221004800000 | 653.55 |
1221091200000 | 649.47 |
1221177600000 | 660.67 |
1221436800000 | 634.9 |
1221523200000 | 622.2 |
1221609600000 | 608.1 |
1221696000000 | 604.42 |
1221782400000 | 655.26 |
1222041600000 | 641.2 |
1222128000000 | 632.69 |
1222214400000 | 628.59 |
1222300800000 | 646.12 |
1222387200000 | 635.84 |
1222646400000 | 605.78 |
1222732800000 | 611.76 |
1222819200000 | 617.56 |
1222905600000 | 605.46 |
1222992000000 | 626.79 |
1223251200000 | 577.31 |
1223337600000 | 579.36 |
1223424000000 | 542.1 |
1223510400000 | 528.86 |
1223596800000 | 487.35 |
1223856000000 | 540.81 |
1223942400000 | 554.52 |
1224028800000 | 518.53 |
1224115200000 | 487.44 |
1224201600000 | 509.19 |
1224460800000 | 525.42 |
1224547200000 | 522.41 |
1224633600000 | 494.01 |
1224720000000 | 492.78 |
1224806400000 | 468.86 |
1225065600000 | 460.63 |
1225152000000 | 478.38 |
1225238400000 | 505.16 |
1225324800000 | 507.68 |
1225411200000 | 520.42 |
1225670400000 | 524.27 |
1225756800000 | 553.36 |
1225843200000 | 544.52 |
1225929600000 | 510.6 |
1226016000000 | 522.7 |
1226275200000 | 527.21 |
1226361600000 | 498.6 |
1226448000000 | 482.7 |
1226534400000 | 488.52 |
1226620800000 | 494.74 |
1226880000000 | 476.14 |
1226966400000 | 481.18 |
1227052800000 | 462.05 |
1227139200000 | 448.05 |
1227225600000 | 435.91 |
1227484800000 | 479.72 |
1227571200000 | 480.8 |
1227657600000 | 478.32 |
1227744000000 | 489.21 |
1227830400000 | 489.64 |
1228089600000 | 460.89 |
1228176000000 | 474.18 |
1228262400000 | 477.23 |
1228348800000 | 477.01 |
1228435200000 | 453.48 |
1228694400000 | 493.05 |
1228780800000 | 499.34 |
1228867200000 | 502.26 |
1228953600000 | 500.16 |
1229040000000 | 486.73 |
1229299200000 | 484.38 |
1229385600000 | 492.96 |
1229472000000 | 491.72 |
1229558400000 | 493.27 |
1229644800000 | 491.56 |
1229904000000 | 482.06 |
1229990400000 | 478.89 |
1230076800000 | 477.89 |
1230508800000 | 479.83 |
1230595200000 | 492.48 |
1230681600000 | 491.64 |
1230854400000 | 509.6 |
1231113600000 | 512.85 |
1231200000000 | 517.82 |
1231286400000 | 509.76 |
1231372800000 | 505.29 |
1231459200000 | 499.22 |
1231718400000 | 492.33 |
1231804800000 | 484.13 |
1231891200000 | 461.42 |
1231977600000 | 453.34 |
1232064000000 | 458.07 |
1232323200000 | 452.1 |
1232409600000 | 441.7 |
1232496000000 | 439.17 |
1232582400000 | 433.43 |
1232668800000 | 430.94 |
1232928000000 | 446.64 |
1233014400000 | 446.16 |
1233100800000 | 466.33 |
1233187200000 | 455.57 |
1233273600000 | 449.01 |
1233532800000 | 441.57 |
1233619200000 | 450.8 |
1233705600000 | 461.36 |
1233792000000 | 460.41 |
1233878400000 | 470.49 |
1234137600000 | 471.4 |
1234224000000 | 455.15 |
1234310400000 | 455.05 |
1234396800000 | 444.37 |
1234483200000 | 447 |
1234742400000 | 439.91 |
1234828800000 | 425.1 |
1234915200000 | 424.75 |
1235001600000 | 423.98 |
1235088000000 | 403.29 |
1235347200000 | 399.15 |
1235433600000 | 396.28 |
1235520000000 | 393.79 |
1235606400000 | 404.94 |
1235692800000 | 395.9 |
1235952000000 | 377.06 |
1236038400000 | 373.41 |
1236124800000 | 389.14 |
1236211200000 | 370.83 |
1236297600000 | 363.78 |
1236556800000 | 362.22 |
1236643200000 | 384.1 |
1236729600000 | 386.71 |
1236816000000 | 392.65 |
1236902400000 | 393.99 |
1237161600000 | 406.71 |
1237248000000 | 402.38 |
1237334400000 | 403.71 |
1237420800000 | 407.75 |
1237507200000 | 409.99 |
1237766400000 | 424 |
1237852800000 | 425.09 |
1237939200000 | 429.4 |
1238025600000 | 430.92 |
1238112000000 | 423.24 |
1238371200000 | 401.75 |
1238457600000 | 413.81 |
1238544000000 | 419.05 |
1238630400000 | 442.76 |
1238716800000 | 439.17 |
1238976000000 | 435.24 |
1239062400000 | 432.37 |
1239148800000 | 436.56 |
1239235200000 | 448.93 |
1239667200000 | 455.02 |
1239753600000 | 451.84 |
1239840000000 | 459.29 |
1239926400000 | 467.36 |
1240185600000 | 449.1 |
1240272000000 | 448.02 |
1240358400000 | 456.38 |
1240444800000 | 453.11 |
1240531200000 | 465.85 |
1240790400000 | 465.19 |
1240876800000 | 457.75 |
1240963200000 | 468.56 |
1241049600000 | 477.54 |
1241136000000 | 477.49 |
1241395200000 | 489.32 |
1241481600000 | 486.84 |
1241568000000 | 493.11 |
1241654400000 | 488.08 |
1241740800000 | 499.45 |
1242000000000 | 493.45 |
1242086400000 | 492.97 |
1242172800000 | 479.93 |
1242259200000 | 479.12 |
1242345600000 | 481.22 |
1242604800000 | 494.34 |
1242691200000 | 502.77 |
1242777600000 | 509.01 |
1242864000000 | 496.13 |
1242950400000 | 498.35 |
1243209600000 | 499.56 |
1243296000000 | 505.29 |
1243382400000 | 508.07 |
1243468800000 | 502.62 |
1243555200000 | 502.18 |
1243814400000 | 519.67 |
1243900800000 | 519.56 |
1243987200000 | 509.09 |
1244073600000 | 509.8 |
1244160000000 | 513.04 |
1244419200000 | 505.75 |
1244505600000 | 507.96 |
1244592000000 | 512.48 |
1244678400000 | 516.81 |
1244764800000 | 514.07 |
1245024000000 | 497.97 |
1245110400000 | 496.81 |
1245196800000 | 488.1 |
1245283200000 | 494.34 |
1245369600000 | 498.46 |
1245628800000 | 483.54 |
1245715200000 | 482.3 |
1245801600000 | 495.58 |
1245888000000 | 492.31 |
1245974400000 | 489.71 |
1246233600000 | 499.35 |
1246320000000 | 491.92 |
1246406400000 | 501.97 |
1246492800000 | 485.5 |
1246579200000 | 486.85 |
1246838400000 | 480.02 |
1246924800000 | 475.27 |
1247011200000 | 469.17 |
1247097600000 | 473.9 |
1247184000000 | 467.34 |
1247443200000 | 480.26 |
1247529600000 | 485.42 |
1247616000000 | 501.82 |
1247702400000 | 503.4 |
1247788800000 | 505.44 |
1248048000000 | 511.73 |
1248134400000 | 515.62 |
1248220800000 | 517.38 |
1248307200000 | 528.98 |
1248393600000 | 528.3 |
1248652800000 | 531.96 |
1248739200000 | 526.11 |
1248825600000 | 531.62 |
1248912000000 | 542.69 |
1248998400000 | 539.25 |
1249257600000 | 546.86 |
1249344000000 | 546.17 |
1249430400000 | 540.42 |
1249516800000 | 544.23 |
1249603200000 | 553.21 |
1249862400000 | 550.46 |
1249948800000 | 541.69 |
1250035200000 | 549.24 |
1250121600000 | 552.77 |
1250208000000 | 545.29 |
1250467200000 | 531.72 |
1250553600000 | 537.14 |
1250640000000 | 535.51 |
1250726400000 | 543.78 |
1250812800000 | 560.5 |
1251072000000 | 567.01 |
1251158400000 | 571.6 |
1251244800000 | 569.05 |
1251331200000 | 566.69 |
1251417600000 | 572.39 |
1251676800000 | 566.39 |
1251763200000 | 554.21 |
1251849600000 | 551.71 |
1251936000000 | 550.72 |
1252022400000 | 559.67 |
1252281600000 | 567.76 |
1252368000000 | 568.19 |
1252454400000 | 575.13 |
1252540800000 | 574.44 |
1252627200000 | 577.22 |
1252886400000 | 576.61 |
1252972800000 | 579.35 |
1253059200000 | 587.29 |
1253145600000 | 589.92 |
1253232000000 | 588.19 |
1253491200000 | 585.46 |
1253577600000 | 587.25 |
1253664000000 | 588.34 |
1253750400000 | 578.29 |
1253836800000 | 576.95 |
1254096000000 | 590.46 |
1254182400000 | 589.04 |
1254268800000 | 584.95 |
1254355200000 | 572.23 |
1254441600000 | 562.02 |
1254700800000 | 567.98 |
1254787200000 | 583.18 |
1254873600000 | 580.37 |
1254960000000 | 587.52 |
1255046400000 | 586.35 |
1255305600000 | 592.84 |
1255392000000 | 585.6 |
1255478400000 | 600.13 |
1255564800000 | 597.69 |
1255651200000 | 588.72 |
1255910400000 | 599.51 |
1255996800000 | 594.9 |
1256083200000 | 597.23 |
1256169600000 | 590.12 |
1256256000000 | 586.79 |
1256515200000 | 576.19 |
1256601600000 | 576.2 |
1256688000000 | 564.61 |
1256774400000 | 573.97 |
1256860800000 | 557.39 |
1257120000000 | 561.17 |
1257206400000 | 550.83 |
1257292800000 | 561.13 |
1257379200000 | 567.19 |
1257465600000 | 567.3 |
1257724800000 | 580.5 |
1257811200000 | 579.69 |
1257897600000 | 585.39 |
1257984000000 | 584.5 |
1258070400000 | 586.63 |
1258329600000 | 595.22 |
1258416000000 | 591.25 |
1258502400000 | 591.67 |
1258588800000 | 581.8 |
1258675200000 | 576.24 |
1258934400000 | 589.55 |
1259020800000 | 585.31 |
1259107200000 | 589.17 |
1259193600000 | 569.29 |
1259280000000 | 575.71 |
1259539200000 | 568.65 |
1259625600000 | 583.73 |
1259712000000 | 584.93 |
1259798400000 | 584.5 |
1259884800000 | 591.39 |
1260144000000 | 588.34 |
1260230400000 | 578.72 |
1260316800000 | 572.35 |
1260403200000 | 579.04 |
1260489600000 | 581.21 |
1260748800000 | 585.74 |
1260835200000 | 586.81 |
1260921600000 | 594.45 |
1261008000000 | 587.31 |
1261094400000 | 583.1 |
1261353600000 | 594.05 |
1261440000000 | 598.11 |
1261526400000 | 600.44 |
1261612800000 | 600.28 |
1261958400000 | 605.32 |
1262044800000 | 607.22 |
1262131200000 | 602.12 |
1262217600000 | 601.79 |
1262563200000 | 612.27 |
1262649600000 | 611.11 |
1262736000000 | 610.5 |
1262822400000 | 609.96 |
1262908800000 | 612.03 |
1263168000000 | 610.3 |
1263254400000 | 603.48 |
1263340800000 | 603.72 |
1263427200000 | 605.95 |
1263513600000 | 595.87 |
1263772800000 | 599.25 |
1263859200000 | 604.65 |
1263945600000 | 590.36 |
1264032000000 | 579.9 |
1264118400000 | 574.48 |
1264377600000 | 568.33 |
1264464000000 | 572.41 |
1264550400000 | 564.67 |
1264636800000 | 554.46 |
1264723200000 | 562.41 |
1264982400000 | 565.94 |
1265068800000 | 573.32 |
1265155200000 | 568.12 |
1265241600000 | 548.38 |
1265328000000 | 532.97 |
1265587200000 | 539.42 |
1265673600000 | 540.2 |
1265760000000 | 546.68 |
1265846400000 | 542.59 |
1265932800000 | 541.37 |
1266192000000 | 543.09 |
1266278400000 | 550.52 |
1266364800000 | 558.85 |
1266451200000 | 562.04 |
1266537600000 | 565.08 |
1266796800000 | 561.82 |
1266883200000 | 552.14 |
1266969600000 | 552.97 |
1267056000000 | 542.7 |
1267142400000 | 551.55 |
1267401600000 | 560.32 |
1267488000000 | 565.04 |
1267574400000 | 570.29 |
1267660800000 | 568.92 |
1267747200000 | 581.25 |
1268006400000 | 581.44 |
1268092800000 | 581.67 |
1268179200000 | 587.52 |
1268265600000 | 584.7 |
1268352000000 | 585.17 |
1268611200000 | 579.38 |
1268697600000 | 586.46 |
1268784000000 | 591.52 |
1268870400000 | 587.91 |
1268956800000 | 584.67 |
1269216000000 | 583.03 |
1269302400000 | 586.96 |
1269388800000 | 585.57 |
1269475200000 | 594.42 |
1269561600000 | 592.91 |
1269820800000 | 594.3 |
1269907200000 | 592.67 |
1269993600000 | 590.88 |
1270080000000 | 600.37 |
1270512000000 | 602.28 |
1270598400000 | 599.22 |
1270684800000 | 592.64 |
1270771200000 | 602.91 |
1271030400000 | 604.67 |
1271116800000 | 601.79 |
1271203200000 | 605.72 |
1271289600000 | 606.58 |
1271376000000 | 593.84 |
1271635200000 | 591.75 |
1271721600000 | 600.49 |
1271808000000 | 593.13 |
1271894400000 | 583 |
1271980800000 | 587.59 |
1272240000000 | 593.24 |
1272326400000 | 571.39 |
1272412800000 | 561.31 |
1272499200000 | 569.62 |
1272585600000 | 567.99 |
1272844800000 | 569.2 |
1272931200000 | 548.5 |
1273017600000 | 542.93 |
1273104000000 | 530.4 |
1273190400000 | 509.57 |
1273449600000 | 562.15 |
1273536000000 | 557.27 |
1273622400000 | 564.46 |
1273708800000 | 564.35 |
1273795200000 | 537.93 |
1274054400000 | 538.05 |
1274140800000 | 550.83 |
1274227200000 | 535.23 |
1274313600000 | 526.06 |
1274400000000 | 527.01 |
1274659200000 | 524.88 |
1274745600000 | 510.51 |
1274832000000 | 519.04 |
1274918400000 | 538.39 |
1275004800000 | 537.58 |
1275264000000 | 536.63 |
1275350400000 | 535.89 |
1275436800000 | 534.88 |
1275523200000 | 541.44 |
1275609600000 | 524.83 |
1275868800000 | 519.81 |
1275955200000 | 515.83 |
1276041600000 | 525.52 |
1276128000000 | 536.17 |
1276214400000 | 542.19 |
1276473600000 | 552.16 |
1276560000000 | 558.86 |
1276646400000 | 559.3 |
1276732800000 | 561.18 |
1276819200000 | 562.95 |
1277078400000 | 569.57 |
1277164800000 | 564.92 |
1277251200000 | 556.39 |
1277337600000 | 544.19 |
1277424000000 | 540.83 |
1277683200000 | 548.77 |
1277769600000 | 525.61 |
1277856000000 | 529.06 |
1277942400000 | 517.76 |
1278028800000 | 518.47 |
1278288000000 | 515.33 |
1278374400000 | 529.83 |
1278460800000 | 541.22 |
1278547200000 | 547.87 |
1278633600000 | 550.85 |
1278892800000 | 551.81 |
1278979200000 | 562.33 |
1279065600000 | 562.56 |
1279152000000 | 555.08 |
1279238400000 | 543.27 |
1279497600000 | 540.84 |
1279584000000 | 539.28 |
1279670400000 | 541.74 |
1279756800000 | 557.01 |
1279843200000 | 557.97 |
1280102400000 | 562.72 |
1280188800000 | 568.03 |
1280275200000 | 567.32 |
1280361600000 | 564.56 |
1280448000000 | 562.29 |
1280707200000 | 578.95 |
1280793600000 | 578.23 |
1280880000000 | 579.42 |
1280966400000 | 578.19 |
1281052800000 | 569.93 |
1281312000000 | 579.57 |
1281398400000 | 573.93 |
1281484800000 | 558.44 |
1281571200000 | 557.7 |
1281657600000 | 555.16 |
1281916800000 | 552.85 |
1282003200000 | 560.87 |
1282089600000 | 558.95 |
1282176000000 | 547.91 |
1282262400000 | 541.55 |
1282521600000 | 544.83 |
1282608000000 | 535.3 |
1282694400000 | 529.69 |
1282780800000 | 533.63 |
1282867200000 | 538.37 |
1283126400000 | 535.81 |
1283212800000 | 537.06 |
1283299200000 | 555.95 |
1283385600000 | 555.88 |
1283472000000 | 562.18 |
1283731200000 | 563.51 |
1283817600000 | 558.05 |
1283904000000 | 563.26 |
1283990400000 | 569.24 |
1284076800000 | 568.76 |
1284336000000 | 573.63 |
1284422400000 | 573.86 |
1284508800000 | 571.33 |
1284595200000 | 569.28 |
1284681600000 | 563.65 |
1284940800000 | 573.19 |
1285027200000 | 571.47 |
1285113600000 | 562.87 |
1285200000000 | 559.91 |
1285286400000 | 570.92 |
1285545600000 | 567.39 |
1285632000000 | 566.98 |
1285718400000 | 562.45 |
1285804800000 | 561.41 |
1285891200000 | 558.29 |
1286150400000 | 551.6 |
1286236800000 | 563.29 |
1286323200000 | 567.61 |
1286409600000 | 568.96 |
1286496000000 | 568.61 |
1286755200000 | 569.43 |
1286841600000 | 566.53 |
1286928000000 | 579.69 |
1287014400000 | 578.72 |
1287100800000 | 580.15 |
1287360000000 | 581.82 |
1287446400000 | 579.03 |
1287532800000 | 581.87 |
1287619200000 | 588.08 |
1287705600000 | 586.28 |
1287964800000 | 585.64 |
1288051200000 | 582.48 |
1288137600000 | 576.94 |
1288224000000 | 580.17 |
1288310400000 | 579.99 |
1288569600000 | 578.14 |
1288656000000 | 583.03 |
1288742400000 | 576.73 |
1288828800000 | 587.63 |
1288915200000 | 585.88 |
1289174400000 | 585.02 |
1289260800000 | 589.58 |
1289347200000 | 580.91 |
1289433600000 | 577.85 |
1289520000000 | 576.92 |
1289779200000 | 582.05 |
1289865600000 | 568.37 |
1289952000000 | 572.58 |
1290038400000 | 583.26 |
1290124800000 | 581.31 |
1290384000000 | 574.35 |
1290470400000 | 559.57 |
1290556800000 | 563.32 |
1290643200000 | 564.7 |
1290729600000 | 558.91 |
1290988800000 | 545.11 |
1291075200000 | 541.18 |
1291161600000 | 555.6 |
1291248000000 | 567.69 |
1291334400000 | 568.05 |
1291593600000 | 565.34 |
1291680000000 | 571.97 |
1291766400000 | 575.22 |
1291852800000 | 579.6 |
1291939200000 | 579.3 |
1292198400000 | 582.45 |
1292284800000 | 583.68 |
1292371200000 | 579.6 |
1292457600000 | 580.32 |
1292544000000 | 575.36 |
1292803200000 | 578.74 |
1292889600000 | 586.38 |
1292976000000 | 584.82 |
1293062400000 | 583.72 |
1293148800000 | 583.13 |
1293408000000 | 575.73 |
1293494400000 | 575.22 |
1293580800000 | 578.61 |
1293667200000 | 571.59 |
1293753600000 | 568.64 |
1294012800000 | 577.95 |
1294099200000 | 578.86 |
1294185600000 | 576.67 |
1294272000000 | 577.12 |
1294358400000 | 571.37 |
1294617600000 | 561.7 |
1294704000000 | 568.91 |
1294790400000 | 585.63 |
1294876800000 | 593.15 |
1294963200000 | 594.07 |
1295222400000 | 592.25 |
1295308800000 | 599.3 |
1295395200000 | 594.8 |
1295481600000 | 595.48 |
1295568000000 | 604.19 |
1295827200000 | 605.74 |
1295913600000 | 601.35 |
1296000000000 | 604.16 |
1296086400000 | 608.57 |
1296172800000 | 601.26 |
1296432000000 | 600.97 |
1296518400000 | 611.74 |
1296604800000 | 612.87 |
1296691200000 | 609.3 |
1296777600000 | 610.81 |
1297036800000 | 616.31 |
1297123200000 | 618.55 |
1297209600000 | 616.39 |
1297296000000 | 615.12 |
1297382400000 | 614.79 |
1297641600000 | 613.38 |
1297728000000 | 615.77 |
1297814400000 | 622.1 |
1297900800000 | 622.57 |
1297987200000 | 623.26 |
1298246400000 | 611.76 |
1298332800000 | 605.8 |
1298419200000 | 599.97 |
1298505600000 | 598.73 |
1298592000000 | 605.96 |
1298851200000 | 611.47 |
1298937600000 | 605.36 |
1299024000000 | 600.33 |
1299110400000 | 602.39 |
1299196800000 | 598.26 |
1299456000000 | 594.47 |
1299542400000 | 597.25 |
1299628800000 | 595.21 |
1299715200000 | 590 |
1299801600000 | 584.69 |
1300060800000 | 578.07 |
1300147200000 | 564.25 |
1300233600000 | 551.43 |
1300320000000 | 564.54 |
1300406400000 | 565.79 |
1300665600000 | 579.42 |
1300752000000 | 578.15 |
1300838400000 | 580.41 |
1300924800000 | 589.16 |
1301011200000 | 589.42 |
1301270400000 | 589.93 |
1301356800000 | 589.1 |
1301443200000 | 594.19 |
1301529600000 | 588.97 |
1301616000000 | 599.68 |
1301875200000 | 598.32 |
1301961600000 | 597.27 |
1302048000000 | 601.36 |
1302134400000 | 599.73 |
1302220800000 | 603.91 |
1302480000000 | 601.68 |
1302566400000 | 593.08 |
1302652800000 | 596.58 |
1302739200000 | 590.59 |
1302825600000 | 590.79 |
1303084800000 | 576.44 |
1303171200000 | 578.33 |
1303257600000 | 591.19 |
1303344000000 | 595.05 |
1303776000000 | 598.6 |
1303862400000 | 603.26 |
1303948800000 | 608.82 |
1304035200000 | 610.89 |
1304294400000 | 611.37 |
1304380800000 | 609.57 |
1304467200000 | 600.54 |
1304553600000 | 596.91 |
1304640000000 | 604.43 |
1304899200000 | 594.63 |
1304985600000 | 602.37 |
1305072000000 | 603.37 |
1305158400000 | 598.11 |
1305244800000 | 594.5 |
1305504000000 | 592.61 |
1305590400000 | 586.02 |
1305676800000 | 589.6 |
1305763200000 | 594.34 |
1305849600000 | 587.68 |
1306108800000 | 577.25 |
1306195200000 | 578.64 |
1306281600000 | 581.8 |
1306368000000 | 578.59 |
1306454400000 | 582.84 |
1306713600000 | 581.61 |
1306800000000 | 591.88 |
1306886400000 | 584.73 |
1306972800000 | 575.34 |
1307059200000 | 576.64 |
1307318400000 | 571.76 |
1307404800000 | 573.6 |
1307491200000 | 568.9 |
1307577600000 | 574.23 |
1307664000000 | 565.3 |
1307923200000 | 565.6 |
1308009600000 | 575.06 |
1308096000000 | 564.98 |
1308182400000 | 564.74 |
1308268800000 | 572.84 |
1308528000000 | 568.51 |
1308614400000 | 579.63 |
1308700800000 | 578.13 |
1308787200000 | 564.8 |
1308873600000 | 561.63 |
1309132800000 | 563.13 |
1309219200000 | 568.56 |
1309305600000 | 579.27 |
1309392000000 | 588.76 |
1309478400000 | 594.31 |
1309737600000 | 592.99 |
1309824000000 | 589.09 |
1309910400000 | 585.34 |
1309996800000 | 587.89 |
1310083200000 | 576.75 |
1310342400000 | 559.84 |
1310428800000 | 556.55 |
1310515200000 | 561.19 |
1310601600000 | 557.05 |
1310688000000 | 552.88 |
1310947200000 | 541.75 |
1311033600000 | 548.95 |
1311120000000 | 558.87 |
1311206400000 | 570.7 |
1311292800000 | 572.56 |
1311552000000 | 566.21 |
1311638400000 | 565.52 |
1311724800000 | 555.98 |
1311811200000 | 555.72 |
1311897600000 | 551.04 |
1312156800000 | 535.38 |
1312243200000 | 525.33 |
1312329600000 | 515.56 |
1312416000000 | 497.85 |
1312502400000 | 490.13 |
1312761600000 | 471.78 |
1312848000000 | 473.24 |
1312934400000 | 444.34 |
1313020800000 | 457.01 |
1313107200000 | 475.92 |
1313366400000 | 479.32 |
1313452800000 | 479.1 |
1313539200000 | 480.59 |
1313625600000 | 454.86 |
1313712000000 | 445.06 |
1313971200000 | 449.93 |
1314057600000 | 453.31 |
1314144000000 | 461.29 |
1314230400000 | 456.71 |
1314316800000 | 451.25 |
1314576000000 | 461.18 |
1314662400000 | 461.1 |
1314748800000 | 474.01 |
1314835200000 | 474.72 |
1314921600000 | 457.16 |
1315180800000 | 434.07 |
1315267200000 | 428.43 |
1315353600000 | 443.02 |
1315440000000 | 445.49 |
1315526400000 | 426.97 |
1315785600000 | 410.64 |
1315872000000 | 419.17 |
1315958400000 | 428.74 |
1316044800000 | 443.57 |
1316131200000 | 444.28 |
1316390400000 | 432.04 |
1316476800000 | 441.13 |
1316563200000 | 432.44 |
1316649600000 | 411.23 |
1316736000000 | 417.42 |
1316995200000 | 429.1 |
1317081600000 | 451.86 |
1317168000000 | 448.23 |
1317254400000 | 455.55 |
1317340800000 | 448.93 |
1317600000000 | 440.26 |
1317686400000 | 430.5 |
1317772800000 | 448.65 |
1317859200000 | 462.88 |
1317945600000 | 467.03 |
1318204800000 | 477.51 |
1318291200000 | 476.47 |
1318377600000 | 487.98 |
1318464000000 | 479.78 |
1318550400000 | 484.45 |
1318809600000 | 476.53 |
1318896000000 | 474.62 |
1318982400000 | 479.35 |
1319068800000 | 467.31 |
1319155200000 | 480.78 |
1319414400000 | 487.13 |
1319500800000 | 481.91 |
1319587200000 | 480.03 |
1319673600000 | 509.15 |
1319760000000 | 506.11 |
1320019200000 | 490.09 |
1320105600000 | 464.26 |
1320192000000 | 470.86 |
1320278400000 | 482.33 |
1320364800000 | 470.68 |
1320624000000 | 468.43 |
1320710400000 | 474 |
1320796800000 | 462.99 |
1320883200000 | 464.48 |
1320969600000 | 478.83 |
1321228800000 | 471.16 |
1321315200000 | 464.05 |
1321401600000 | 466.87 |
1321488000000 | 461.64 |
1321574400000 | 460.39 |
1321833600000 | 444.74 |
1321920000000 | 439.86 |
1322006400000 | 431.58 |
1322092800000 | 430.19 |
1322179200000 | 434.47 |
1322438400000 | 457.07 |
1322524800000 | 459.65 |
1322611200000 | 479.42 |
1322697600000 | 475.95 |
1322784000000 | 481.8 |
1323043200000 | 487.18 |
1323129600000 | 484.52 |
1323216000000 | 482.05 |
1323302400000 | 470.31 |
1323388800000 | 481.47 |
1323648000000 | 466.4 |
1323734400000 | 464.6 |
1323820800000 | 453.24 |
1323907200000 | 457.09 |
1323993600000 | 452.49 |
1324252800000 | 452.85 |
1324339200000 | 465.02 |
1324425600000 | 461.26 |
1324512000000 | 467.11 |
1324598400000 | 470.62 |
1324944000000 | 470.42 |
1325030400000 | 463.12 |
1325116800000 | 470.73 |
1325203200000 | 475.67 |
1325462400000 | 486.53 |
1325548800000 | 490.72 |
1325635200000 | 482.46 |
1325721600000 | 475.4 |
1325808000000 | 471.84 |
1326067200000 | 469.19 |
1326153600000 | 482 |
1326240000000 | 480.32 |
1326326400000 | 481.58 |
1326412800000 | 479.92 |
1326672000000 | 484.97 |
1326758400000 | 492.12 |
1326844800000 | 490.84 |
1326931200000 | 499.91 |
1327017600000 | 498.19 |
1327276800000 | 501.01 |
1327363200000 | 499.04 |
1327449600000 | 497.66 |
1327536000000 | 505.67 |
1327622400000 | 500.74 |
1327881600000 | 494.01 |
1327968000000 | 496.43 |
1328054400000 | 507.49 |
1328140800000 | 508.96 |
1328227200000 | 516.5 |
1328486400000 | 514.85 |
1328572800000 | 516.08 |
1328659200000 | 515.78 |
1328745600000 | 517.66 |
1328832000000 | 509.07 |
1329091200000 | 511.13 |
1329177600000 | 510.41 |
1329264000000 | 511.65 |
1329350400000 | 510.65 |
1329436800000 | 516.99 |
1329696000000 | 522.98 |
1329782400000 | 521.14 |
1329868800000 | 516.46 |
1329955200000 | 514.17 |
1330041600000 | 517.32 |
1330300800000 | 514.98 |
1330387200000 | 516.29 |
1330473600000 | 514.68 |
1330560000000 | 522.11 |
1330646400000 | 521.54 |
1330905600000 | 518.04 |
1330992000000 | 500.31 |
1331078400000 | 503.91 |
1331164800000 | 514.8 |
1331251200000 | 515.1 |
1331510400000 | 514.74 |
1331596800000 | 523.25 |
1331683200000 | 526.88 |
1331769600000 | 530.75 |
1331856000000 | 533.63 |
1332115200000 | 533.93 |
1332201600000 | 527.37 |
1332288000000 | 525.46 |
1332374400000 | 517.76 |
1332460800000 | 516.73 |
1332720000000 | 519.53 |
1332806400000 | 516.47 |
1332892800000 | 510.58 |
1332979200000 | 501.54 |
1333065600000 | 506.51 |
1333324800000 | 511.24 |
1333411200000 | 502.56 |
1333497600000 | 490.14 |
1333584000000 | 489.57 |
1334016000000 | 474.79 |
1334102400000 | 478.79 |
1334188800000 | 480.97 |
1334275200000 | 469.19 |
1334534400000 | 471.23 |
1334620800000 | 484.67 |
1334707200000 | 476.59 |
1334793600000 | 467.71 |
1334880000000 | 473.78 |
1335139200000 | 460.01 |
1335225600000 | 468.01 |
1335312000000 | 476.24 |
1335398400000 | 476.14 |
1335484800000 | 481.31 |
1335744000000 | 474.72 |
1335830400000 | 474.72 |
1335916800000 | 471.62 |
1336003200000 | 470.9 |
1336089600000 | 464.73 |
1336348800000 | 472.02 |
1336435200000 | 462.56 |
1336521600000 | 460.48 |
1336608000000 | 466.84 |
1336694400000 | 468.87 |
1336953600000 | 457.79 |
1337040000000 | 452.9 |
1337126400000 | 452.16 |
1337212800000 | 446.64 |
1337299200000 | 447.3 |
1337558400000 | 449.29 |
1337644800000 | 458.16 |
1337731200000 | 445.87 |
1337817600000 | 450.81 |
1337904000000 | 452.63 |
1338163200000 | 449.57 |
1338249600000 | 452.12 |
1338336000000 | 443.26 |
1338422400000 | 443.79 |
1338508800000 | 433.46 |
1338768000000 | 435.49 |
1338854400000 | 437.19 |
1338940800000 | 447.7 |
1339027200000 | 448.78 |
1339113600000 | 449.46 |
1339372800000 | 448.21 |
1339459200000 | 449.36 |
1339545600000 | 449.34 |
1339632000000 | 450.28 |
1339718400000 | 457.15 |
1339977600000 | 452.69 |
1340064000000 | 461.54 |
1340150400000 | 463.49 |
1340236800000 | 461.89 |
1340323200000 | 459.2 |
1340582400000 | 447.28 |
1340668800000 | 446.65 |
1340755200000 | 454.51 |
1340841600000 | 452.78 |
1340928000000 | 475.21 |
1341187200000 | 480.81 |
1341273600000 | 486.71 |
1341360000000 | 485.34 |
1341446400000 | 479.51 |
1341532800000 | 469.1 |
1341792000000 | 467.36 |
1341878400000 | 470.42 |
1341964800000 | 471.29 |
1342051200000 | 467.42 |
1342137600000 | 474.4 |
1342396800000 | 472.76 |
1342483200000 | 472.45 |
1342569600000 | 479.53 |
1342656000000 | 483.21 |
1342742400000 | 469.5 |
1343001600000 | 457.17 |
1343088000000 | 451.3 |
1343174400000 | 452.84 |
1343260800000 | 472.08 |
1343347200000 | 482.55 |
1343606400000 | 490.6 |
1343692800000 | 487.49 |
1343779200000 | 489.05 |
1343865600000 | 474.32 |
1343952000000 | 497.16 |
1344211200000 | 502.61 |
1344297600000 | 511.13 |
1344384000000 | 509.54 |
1344470400000 | 510.49 |
1344556800000 | 507.54 |
1344816000000 | 505.87 |
1344902400000 | 509.24 |
1344988800000 | 508.78 |
1345075200000 | 514.2 |
1345161600000 | 517.29 |
1345420800000 | 516.09 |
1345507200000 | 521.05 |
1345593600000 | 513.19 |
1345680000000 | 508.21 |
1345766400000 | 509.21 |
1346025600000 | 514.82 |
1346112000000 | 510.65 |
1346198400000 | 508.95 |
1346284800000 | 502.54 |
1346371200000 | 510.2 |
1346630400000 | 514.74 |
1346716800000 | 509.12 |
1346803200000 | 510.17 |
1346889600000 | 527.48 |
1346976000000 | 530.68 |
1347235200000 | 528.41 |
1347321600000 | 534.44 |
1347408000000 | 535.88 |
1347494400000 | 531.32 |
1347580800000 | 541.99 |
1347840000000 | 539.52 |
1347926400000 | 533.17 |
1348012800000 | 536.09 |
1348099200000 | 532.98 |
1348185600000 | 537.95 |
1348444800000 | 534.72 |
1348531200000 | 537.28 |
1348617600000 | 522.59 |
1348704000000 | 524.12 |
1348790400000 | 513.23 |
1349049600000 | 522.58 |
1349136000000 | 521.43 |
1349222400000 | 521.14 |
1349308800000 | 519.69 |
1349395200000 | 529.13 |
1349654400000 | 521.63 |
1349740800000 | 516.59 |
1349827200000 | 513.26 |
1349913600000 | 519.59 |
1350000000000 | 515.78 |
1350259200000 | 518.96 |
1350345600000 | 532.02 |
1350432000000 | 537.07 |
1350518400000 | 537.93 |
1350604800000 | 531.19 |
1350864000000 | 528.7 |
1350950400000 | 517.54 |
1351036800000 | 520.13 |
1351123200000 | 518.59 |
1351209600000 | 521.18 |
1351468800000 | 517.41 |
1351555200000 | 525.12 |
1351641600000 | 522.48 |
1351728000000 | 528.74 |
1351814400000 | 531.51 |
1352073600000 | 525.2 |
1352160000000 | 528.95 |
1352246400000 | 517.18 |
1352332800000 | 517.13 |
1352419200000 | 517.22 |
1352678400000 | 515.84 |
1352764800000 | 519.88 |
1352851200000 | 515.59 |
1352937600000 | 513.23 |
1353024000000 | 506 |
1353283200000 | 520.04 |
1353369600000 | 522.99 |
1353456000000 | 525.04 |
1353542400000 | 528.19 |
1353628800000 | 532.71 |
1353888000000 | 529.52 |
1353974400000 | 529.66 |
1354060800000 | 530.31 |
1354147200000 | 537.62 |
1354233600000 | 536.22 |
1354492800000 | 537.54 |
1354579200000 | 539.25 |
1354665600000 | 539.45 |
1354752000000 | 541.76 |
1354838400000 | 541.27 |
1355097600000 | 539.99 |
1355184000000 | 545.76 |
1355270400000 | 547.02 |
1355356800000 | 546.41 |
1355443200000 | 546.95 |
1355702400000 | 546.71 |
1355788800000 | 549.88 |
1355875200000 | 552.15 |
1355961600000 | 552.85 |
1356048000000 | 551.29 |
1356307200000 | 550.59 |
1356566400000 | 552.92 |
1356652800000 | 545.98 |
1356912000000 | 547.71 |
1357084800000 | 563.24 |
1357171200000 | 561.33 |
1357257600000 | 562.96 |
1357516800000 | 559.92 |
1357603200000 | 559.01 |
1357689600000 | 562.06 |
1357776000000 | 562.57 |
1357862400000 | 564.49 |
1358121600000 | 563.78 |
1358208000000 | 561.44 |
1358294400000 | 561.58 |
1358380800000 | 564.93 |
1358467200000 | 562.93 |
1358726400000 | 566.3 |
1358812800000 | 564.18 |
1358899200000 | 562.37 |
1358985600000 | 566.24 |
1359072000000 | 570.59 |
1359331200000 | 570.48 |
1359417600000 | 571.41 |
1359504000000 | 567.79 |
1359590400000 | 561.68 |
1359676800000 | 563.1 |
1359936000000 | 545.28 |
1360022400000 | 550.63 |
1360108800000 | 543.67 |
1360195200000 | 539.58 |
1360281600000 | 546.25 |
1360540800000 | 544.49 |
1360627200000 | 549.88 |
1360713600000 | 551.49 |
1360800000000 | 546.96 |
1360886400000 | 542.74 |
1361145600000 | 542.86 |
1361232000000 | 552.29 |
1361318400000 | 547.67 |
1361404800000 | 535.04 |
1361491200000 | 545.42 |
1361750400000 | 549.77 |
1361836800000 | 532.85 |
1361923200000 | 541.37 |
1362009600000 | 545.8 |
1362096000000 | 542.27 |
1362355200000 | 542.73 |
1362441600000 | 555.77 |
1362528000000 | 555.18 |
1362614400000 | 557.39 |
1362700800000 | 565.19 |
1362960000000 | 562.93 |
1363046400000 | 561.45 |
1363132800000 | 559.92 |
1363219200000 | 568.14 |
1363305600000 | 564.15 |
1363564800000 | 560.23 |
1363651200000 | 553.24 |
1363737600000 | 560.83 |
1363824000000 | 555.6 |
1363910400000 | 555.07 |
1364169600000 | 548.2 |
1364256000000 | 546.45 |
1364342400000 | 540.47 |
1364428800000 | 542.81 |
1364860800000 | 554.06 |
1364947200000 | 545.57 |
1365033600000 | 541.88 |
1365120000000 | 534.36 |
1365379200000 | 535.24 |
1365465600000 | 536.4 |
1365552000000 | 550.09 |
1365638400000 | 553.41 |
1365724800000 | 545.42 |
1365984000000 | 543.44 |
1366070400000 | 540.19 |
1366156800000 | 528.58 |
1366243200000 | 528.94 |
1366329600000 | 533.29 |
1366588800000 | 535.05 |
1366675200000 | 551.62 |
1366761600000 | 559.68 |
1366848000000 | 560.44 |
1366934400000 | 557.1 |
1367193600000 | 565.36 |
1367280000000 | 564.18 |
1367366400000 | 564.07 |
1367452800000 | 566.36 |
1367539200000 | 575.91 |
1367798400000 | 573.74 |
1367884800000 | 577.99 |
1367971200000 | 582.03 |
1368057600000 | 581.24 |
1368144000000 | 583.77 |
1368403200000 | 581.94 |
1368489600000 | 586.14 |
1368576000000 | 589.29 |
1368662400000 | 588.9 |
1368748800000 | 591.94 |
1369008000000 | 594.14 |
1369094400000 | 594.03 |
1369180800000 | 596.78 |
1369267200000 | 584.46 |
1369353600000 | 582.02 |
1369612800000 | 588.3 |
1369699200000 | 596.85 |
1369785600000 | 586.52 |
1369872000000 | 589.19 |
1369958400000 | 583.01 |
1370217600000 | 578.22 |
1370304000000 | 579.84 |
1370390400000 | 570.29 |
1370476800000 | 563.39 |
1370563200000 | 573.41 |
1370822400000 | 572.25 |
1370908800000 | 564.57 |
1370995200000 | 561.19 |
1371081600000 | 560.13 |
1371168000000 | 561.25 |
1371427200000 | 568.52 |
1371513600000 | 568.09 |
1371600000000 | 564.47 |
1371686400000 | 544.03 |
1371772800000 | 536.19 |
1372032000000 | 528.89 |
1372118400000 | 535.48 |
1372204800000 | 547.94 |
1372291200000 | 551.47 |
1372377600000 | 547.78 |
1372636800000 | 551.83 |
1372723200000 | 547.69 |
1372809600000 | 541.08 |
1372896000000 | 556.97 |
1372982400000 | 546.28 |
1373241600000 | 557.66 |
1373328000000 | 560.39 |
1373414400000 | 559.59 |
1373500800000 | 564.08 |
1373587200000 | 562.67 |
1373846400000 | 565.54 |
1373932800000 | 561.05 |
1374019200000 | 564.41 |
1374105600000 | 571.96 |
1374192000000 | 571.52 |
1374451200000 | 573.28 |
1374537600000 | 572.7 |
1374624000000 | 578.82 |
1374710400000 | 576.23 |
1374796800000 | 576.53 |
1375056000000 | 576.3 |
1375142400000 | 579.92 |
1375228800000 | 581.74 |
1375315200000 | 590.19 |
1375401600000 | 590.62 |
1375660800000 | 590.04 |
1375747200000 | 586.13 |
1375833600000 | 586.99 |
1375920000000 | 591.64 |
1376006400000 | 593.41 |
1376265600000 | 593.55 |
1376352000000 | 596.53 |
1376438400000 | 598.67 |
1376524800000 | 595.2 |
1376611200000 | 599 |
1376870400000 | 592.33 |
1376956800000 | 584.85 |
1377043200000 | 581.98 |
1377129600000 | 589.83 |
1377216000000 | 592.65 |
1377475200000 | 591.5 |
1377561600000 | 576.31 |
1377648000000 | 574.91 |
1377734400000 | 578.14 |
1377820800000 | 570.33 |
1378080000000 | 581.21 |
1378166400000 | 576.8 |
1378252800000 | 577.77 |
1378339200000 | 581.05 |
1378425600000 | 587.11 |
1378684800000 | 585.86 |
1378771200000 | 596.91 |
1378857600000 | 599.37 |
1378944000000 | 599.03 |
1379030400000 | 600.02 |
1379289600000 | 605.59 |
1379376000000 | 604.76 |
1379462400000 | 608.46 |
1379548800000 | 614.1 |
1379635200000 | 612.15 |
1379894400000 | 608.1 |
1379980800000 | 611.96 |
1380067200000 | 612.83 |
1380153600000 | 611.85 |
1380240000000 | 611.03 |
1380499200000 | 605.55 |
1380585600000 | 613.83 |
1380672000000 | 610.69 |
1380758400000 | 607.23 |
1380844800000 | 612.66 |
1381104000000 | 611.36 |
1381190400000 | 607.18 |
1381276800000 | 607.41 |
1381363200000 | 620.87 |
1381449600000 | 621.82 |
1381708800000 | 622.34 |
1381795200000 | 627.9 |
1381881600000 | 630.68 |
1381968000000 | 629.57 |
1382054400000 | 634.3 |
1382313600000 | 633.13 |
1382400000000 | 636.64 |
1382486400000 | 630.59 |
1382572800000 | 635.08 |
1382659200000 | 634.08 |
1382918400000 | 631.28 |
1383004800000 | 637.2 |
1383091200000 | 635.05 |
1383177600000 | 640.68 |
1383264000000 | 637.32 |
1383523200000 | 639.07 |
1383609600000 | 633.73 |
1383696000000 | 638.56 |
1383782400000 | 635.69 |
1383868800000 | 633.94 |
1384128000000 | 637.58 |
1384214400000 | 633.73 |
1384300800000 | 630.99 |
1384387200000 | 637.72 |
1384473600000 | 638.26 |
1384732800000 | 643.66 |
1384819200000 | 636.88 |
1384905600000 | 636.43 |
1384992000000 | 635.74 |
1385078400000 | 638.1 |
1385337600000 | 641.41 |
1385424000000 | 639.23 |
1385510400000 | 643.35 |
1385596800000 | 645.43 |
1385683200000 | 644.15 |
1385942400000 | 641.99 |
1386028800000 | 628.71 |
1386115200000 | 624.03 |
1386201600000 | 615.92 |
1386288000000 | 621.63 |
1386547200000 | 623.27 |
1386633600000 | 617.41 |
1386720000000 | 614.51 |
1386806400000 | 610.45 |
1386892800000 | 609.1 |
1387152000000 | 621.22 |
1387238400000 | 613.43 |
1387324800000 | 620.32 |
1387411200000 | 631.93 |
1387497600000 | 635.67 |
1387756800000 | 640.1 |
1387843200000 | 640.45 |
1388102400000 | 648.28 |
1388361600000 | 645.9 |
1388448000000 | 647.51 |
1388620800000 | 637.16 |
1388707200000 | 640.11 |
1388966400000 | 638.82 |
1389052800000 | 647.45 |
1389139200000 | 647.33 |
1389225600000 | 643.01 |
1389312000000 | 645.84 |
1389571200000 | 647.47 |
1389657600000 | 648.99 |
1389744000000 | 659.75 |
1389830400000 | 655.82 |
1389916800000 | 656.56 |
1390176000000 | 656.17 |
1390262400000 | 656.08 |
1390348800000 | 655.64 |
1390435200000 | 648.46 |
1390521600000 | 629.9 |
1390780800000 | 626.88 |
1390867200000 | 631.8 |
1390953600000 | 626.93 |
1391040000000 | 630.16 |
1391126400000 | 627.32 |
1391385600000 | 616.72 |
1391472000000 | 616.35 |
1391558400000 | 616.43 |
1391644800000 | 626.42 |
1391731200000 | 632.12 |
1391990400000 | 630.68 |
1392076800000 | 639.88 |
1392163200000 | 643.52 |
1392249600000 | 644.09 |
1392336000000 | 648.42 |
1392595200000 | 648.18 |
1392681600000 | 647.81 |
1392768000000 | 648.44 |
1392854400000 | 648.54 |
1392940800000 | 650.57 |
1393200000000 | 655.7 |
1393286400000 | 655.66 |
1393372800000 | 653.67 |
1393459200000 | 650.85 |
1393545600000 | 653.75 |
1393804800000 | 633.77 |
1393891200000 | 650.79 |
1393977600000 | 650.76 |
1394064000000 | 652.47 |
1394150400000 | 642.19 |
1394409600000 | 641.47 |
1394496000000 | 641.36 |
1394582400000 | 635.68 |
1394668800000 | 626.09 |
1394755200000 | 622.93 |
1395014400000 | 631.97 |
1395100800000 | 637 |
1395187200000 | 637.48 |
1395273600000 | 640.01 |
1395360000000 | 641.52 |
1395619200000 | 632.75 |
1395705600000 | 641.75 |
1395792000000 | 648.63 |
1395878400000 | 649.31 |
1395964800000 | 657.26 |
1396224000000 | 655.13 |
1396310400000 | 660.19 |
1396396800000 | 660.35 |
1396483200000 | 664.29 |
1396569600000 | 669.11 |
1396828800000 | 659.71 |
1396915200000 | 657.92 |
1397001600000 | 658.91 |
1397088000000 | 653.39 |
1397174400000 | 645.79 |
1397433600000 | 649.46 |
1397520000000 | 641.08 |
1397606400000 | 650.91 |
1397692800000 | 654.44 |
1398124800000 | 663.21 |
1398211200000 | 658.22 |
1398297600000 | 661.15 |
1398384000000 | 652.58 |
1398643200000 | 656.21 |
1398729600000 | 665.22 |
1398816000000 | 663.94 |
1398902400000 | 663.93 |
1398988800000 | 660.98 |
1399248000000 | 660.86 |
1399334400000 | 656.31 |
1399420800000 | 659.28 |
1399507200000 | 669.34 |
1399593600000 | 665.05 |
1399852800000 | 671.07 |
1399939200000 | 672.01 |
1400025600000 | 672.21 |
1400112000000 | 662.26 |
1400198400000 | 665.25 |
1400457600000 | 665.58 |
1400544000000 | 664.79 |
1400630400000 | 669.59 |
1400716800000 | 670.03 |
1400803200000 | 673.51 |
1401062400000 | 681.1 |
1401148800000 | 682.12 |
1401235200000 | 682.72 |
1401321600000 | 682.47 |
1401408000000 | 682.38 |
1401667200000 | 683.67 |
1401753600000 | 682.17 |
1401840000000 | 681.45 |
1401926400000 | 687.51 |
1402012800000 | 693.17 |
1402272000000 | 695.27 |
1402358400000 | 696.99 |
1402444800000 | 691.91 |
1402531200000 | 690.83 |
1402617600000 | 690.46 |
1402876800000 | 685.73 |
1402963200000 | 688.59 |
1403049600000 | 689.34 |
1403136000000 | 696.88 |
1403222400000 | 694.2 |
1403481600000 | 690.1 |
1403568000000 | 690.5 |
1403654400000 | 684.02 |
1403740800000 | 679.93 |
1403827200000 | 678.74 |
1404086400000 | 678.61 |
1404172800000 | 684.95 |
1404259200000 | 683.52 |
1404345600000 | 691.59 |
1404432000000 | 687.46 |
1404691200000 | 678.94 |
1404777600000 | 669.09 |
1404864000000 | 672.95 |
1404950400000 | 662.01 |
1405036800000 | 663.3 |
1405296000000 | 669.15 |
1405382400000 | 662.93 |
1405468800000 | 673.2 |
1405555200000 | 663.65 |
1405641600000 | 664.92 |
1405900800000 | 659.02 |
1405987200000 | 669.9 |
1406073600000 | 670.66 |
1406160000000 | 676.25 |
1406246400000 | 666.71 |
1406505600000 | 665.78 |
1406592000000 | 669.7 |
1406678400000 | 665.16 |
1406764800000 | 653.81 |
1406851200000 | 644.73 |
1407110400000 | 644.1 |
1407196800000 | 644.4 |
1407283200000 | 639.9 |
1407369600000 | 631.97 |
1407456000000 | 630.63 |
1407715200000 | 638.98 |
1407801600000 | 633.93 |
1407888000000 | 640.66 |
1407974400000 | 641.01 |
1408060800000 | 635.78 |
1408320000000 | 643.95 |
1408406400000 | 647.58 |
1408492800000 | 645.93 |
1408579200000 | 654.46 |
1408665600000 | 648.93 |
1408924800000 | 662.76 |
1409011200000 | 669.4 |
1409097600000 | 668.73 |
1409184000000 | 662.38 |
1409270400000 | 664.03 |
1409529600000 | 664.33 |
1409616000000 | 665.36 |
1409702400000 | 673.36 |
1409788800000 | 685.51 |
1409875200000 | 685.02 |
1410134400000 | 683.19 |
1410220800000 | 678.5 |
1410307200000 | 678.17 |
1410393600000 | 676.76 |
1410480000000 | 676.13 |
1410739200000 | 675.22 |
1410825600000 | 673.06 |
1410912000000 | 676.27 |
1410998400000 | 683.29 |
1411084800000 | 683.61 |
1411344000000 | 680.61 |
1411430400000 | 670.24 |
1411516800000 | 678.13 |
1411603200000 | 669.34 |
1411689600000 | 672.89 |
1411948800000 | 666.01 |
1412035200000 | 674.09 |
1412121600000 | 667.58 |
1412208000000 | 648.98 |
1412294400000 | 654.55 |
1412553600000 | 655.45 |
1412640000000 | 643.57 |
1412726400000 | 637.49 |
1412812800000 | 635.16 |
1412899200000 | 624.45 |
1413158400000 | 625.95 |
1413244800000 | 626.44 |
1413331200000 | 603.75 |
1413417600000 | 599.95 |
1413504000000 | 618.17 |
1413763200000 | 611.28 |
1413849600000 | 624.61 |
1413936000000 | 628.11 |
1414022400000 | 635.51 |
1414108800000 | 632.54 |
1414368000000 | 625.77 |
1414454400000 | 633.49 |
1414540800000 | 630.56 |
1414627200000 | 633.3 |
1414713600000 | 649.39 |
1414972800000 | 642.77 |
1415059200000 | 632.68 |
1415145600000 | 644.56 |
1415232000000 | 646.84 |
1415318400000 | 639.02 |
1415577600000 | 645.02 |
1415664000000 | 647.13 |
1415750400000 | 635.37 |
1415836800000 | 637.28 |
1415923200000 | 637.88 |
1416182400000 | 642.86 |
1416268800000 | 650.22 |
1416355200000 | 651.16 |
1416441600000 | 646.73 |
1416528000000 | 665.85 |
1416787200000 | 669.28 |
1416873600000 | 672.23 |
1416960000000 | 672.15 |
1417046400000 | 676 |
1417132800000 | 677.18 |
1417392000000 | 673.22 |
1417478400000 | 674.62 |
1417564800000 | 676.5 |
1417651200000 | 664.67 |
1417737600000 | 682.67 |
1417996800000 | 676.34 |
1418083200000 | 658.53 |
1418169600000 | 655.99 |
1418256000000 | 657.63 |
1418342400000 | 638.45 |
1418601600000 | 621.15 |
1418688000000 | 635.05 |
1418774400000 | 635.41 |
1418860800000 | 656.53 |
1418947200000 | 653.86 |
1419206400000 | 656.82 |
1419292800000 | 664.57 |
1419379200000 | 662.87 |
1419811200000 | 662.64 |
1419897600000 | 652.33 |
1419984000000 | 654.44 |
1420156800000 | 652.86 |
1420416000000 | 628.47 |
1420502400000 | 625.24 |
1420588800000 | 629.1 |
1420675200000 | 651.54 |
1420761600000 | 632.32 |
1421020800000 | 640.7 |
1421107200000 | 650.96 |
1421193600000 | 642.31 |
1421280000000 | 656.31 |
1421366400000 | 665.58 |
1421625600000 | 669.25 |
1421712000000 | 674.17 |
1421798400000 | 679.26 |
1421884800000 | 690.18 |
1421971200000 | 702.55 |
1422230400000 | 708.93 |
1422316800000 | 700.19 |
1422403200000 | 698.15 |
1422489600000 | 700.75 |
1422576000000 | 696.44 |
1422835200000 | 700.1 |
1422921600000 | 709.19 |
1423008000000 | 709.39 |
1423094400000 | 708.11 |
1423180800000 | 705.79 |
1423440000000 | 695.1 |
1423526400000 | 702.38 |
1423612800000 | 700.43 |
1423699200000 | 709.39 |
1423785600000 | 715.54 |
1424044800000 | 712.35 |
1424131200000 | 713.35 |
1424217600000 | 718.95 |
1424304000000 | 723.5 |
1424390400000 | 723.93 |
1424649600000 | 729.73 |
1424736000000 | 735.36 |
1424822400000 | 734.18 |
1424908800000 | 740.98 |
1424995200000 | 745.89 |
1425254400000 | 744.03 |
1425340800000 | 735.25 |
1425427200000 | 742.29 |
1425513600000 | 749.42 |
1425600000000 | 749.21 |
1425859200000 | 747.46 |
1425945600000 | 738.48 |
1426032000000 | 755.44 |
1426118400000 | 753.66 |
1426204800000 | 756.66 |
1426464000000 | 766.89 |
1426550400000 | 759.65 |
1426636800000 | 758.82 |
1426723200000 | 759.2 |
1426809600000 | 770.57 |
1427068800000 | 765.21 |
1427155200000 | 771.97 |
1427241600000 | 762.1 |
1427328000000 | 759.08 |
1427414400000 | 760.91 |
1427673600000 | 771.03 |
1427760000000 | 764.66 |
1427846400000 | 768.2 |
1427932800000 | 769 |
1428364800000 | 779.66 |
1428451200000 | 774.18 |
1428537600000 | 782.2 |
1428624000000 | 789.36 |
1428883200000 | 791.6 |
1428969600000 | 783.05 |
1429056000000 | 786.91 |
1429142400000 | 776.1 |
1429228800000 | 759.95 |
1429488000000 | 768.82 |
1429574400000 | 769.61 |
1429660800000 | 770.59 |
1429747200000 | 765.15 |
1429833600000 | 769.03 |
1430092800000 | 780.91 |
1430179200000 | 769.23 |
1430265600000 | 748.8 |
1430352000000 | 749.04 |
1430438400000 | 748.96 |
1430697600000 | 753.76 |
1430784000000 | 735.97 |
1430870400000 | 738.69 |
1430956800000 | 739.55 |
1431043200000 | 759.2 |
1431302400000 | 755.77 |
1431388800000 | 745.55 |
1431475200000 | 741.52 |
1431561600000 | 751.94 |
1431648000000 | 745.77 |
1431907200000 | 750.52 |
1431993600000 | 767.52 |
1432080000000 | 770.7 |
1432166400000 | 772.07 |
1432252800000 | 770.81 |
1432512000000 | 765.6 |
1432598400000 | 758.27 |
1432684800000 | 771.51 |
1432771200000 | 765.57 |
1432857600000 | 748.73 |
1433116800000 | 749.62 |
1433203200000 | 746.79 |
1433289600000 | 751.31 |
1433376000000 | 745.48 |
1433462400000 | 735.68 |
1433721600000 | 727.44 |
1433808000000 | 724.95 |
1433894400000 | 739.7 |
1433980800000 | 744.95 |
1434067200000 | 734.57 |
1434326400000 | 720.78 |
1434412800000 | 724.06 |
1434499200000 | 718.82 |
1434585600000 | 723.45 |
1434672000000 | 724.5 |
1434931200000 | 754.02 |
1435017600000 | 760.21 |
1435104000000 | 756.99 |
1435190400000 | 756.9 |
1435276800000 | 759.01 |
1435536000000 | 726.82 |
1435622400000 | 717.4 |
1435708800000 | 732.41 |
1435795200000 | 725.57 |
1435881600000 | 721.26 |
1436140800000 | 704.99 |
1436227200000 | 690.04 |
1436313600000 | 696.95 |
1436400000000 | 716.26 |
1436486400000 | 738.97 |
1436745600000 | 751.64 |
1436832000000 | 755.08 |
1436918400000 | 758.49 |
1437004800000 | 769.58 |
1437091200000 | 768.23 |
1437350400000 | 771.39 |
1437436800000 | 763.23 |
1437523200000 | 760.56 |
1437609600000 | 760.28 |
1437696000000 | 752.96 |
1437955200000 | 734.55 |
1438041600000 | 743.05 |
1438128000000 | 747.45 |
1438214400000 | 749.1 |
1438300800000 | 752.56 |
1438560000000 | 759.82 |
1438646400000 | 756.38 |
1438732800000 | 768.31 |
1438819200000 | 766.65 |
1438905600000 | 760.46 |
1439164800000 | 768 |
1439251200000 | 753.35 |
1439337600000 | 728.03 |
1439424000000 | 734.58 |
1439510400000 | 729.25 |
1439769600000 | 730.47 |
1439856000000 | 729.86 |
1439942400000 | 716.11 |
1440028800000 | 700.09 |
1440115200000 | 677.84 |
1440374400000 | 641.34 |
1440460800000 | 671.45 |
1440547200000 | 661.52 |
1440633600000 | 684.41 |
1440720000000 | 685.55 |
1440979200000 | 681.8 |
1441065600000 | 664.86 |
1441152000000 | 666.91 |
1441238400000 | 681.69 |
1441324800000 | 662.89 |
1441584000000 | 666.38 |
1441670400000 | 673.78 |
1441756800000 | 681.24 |
1441843200000 | 671 |
1441929600000 | 664.01 |
1442188800000 | 661.25 |
1442275200000 | 667.84 |
1442361600000 | 676.97 |
1442448000000 | 677.73 |
1442534400000 | 657.16 |
1442793600000 | 663.01 |
1442880000000 | 640.32 |
1442966400000 | 641.08 |
1443052800000 | 628.38 |
1443139200000 | 647.85 |
1443398400000 | 632.77 |
1443484800000 | 630.71 |
1443571200000 | 645.38 |
1443657600000 | 638.74 |
1443744000000 | 642.65 |
1444003200000 | 663.89 |
1444089600000 | 670 |
1444176000000 | 671.25 |
1444262400000 | 670.87 |
1444348800000 | 676.08 |
1444608000000 | 675.25 |
1444694400000 | 670.02 |
1444780800000 | 663.77 |
1444867200000 | 673.53 |
1444953600000 | 678.89 |
1445212800000 | 680.16 |
1445299200000 | 676.93 |
1445385600000 | 680.29 |
1445472000000 | 697.04 |
1445558400000 | 712.08 |
1445817600000 | 709.53 |
1445904000000 | 702.48 |
1445990400000 | 710.73 |
1446076800000 | 709.21 |
1446163200000 | 710.15 |
1446422400000 | 713.3 |
1446508800000 | 714.98 |
1446595200000 | 714.17 |
1446681600000 | 715.83 |
1446768000000 | 720.06 |
1447027200000 | 709.48 |
1447113600000 | 710.97 |
1447200000000 | 715.67 |
1447286400000 | 703.38 |
1447372800000 | 697.7 |
1447632000000 | 697.81 |
1447718400000 | 716.36 |
1447804800000 | 712.61 |
1447891200000 | 716.07 |
1447977600000 | 716.73 |
1448236800000 | 715.01 |
1448323200000 | 707.54 |
1448409600000 | 718.35 |
1448496000000 | 725.86 |
1448582400000 | 723.79 |
1448841600000 | 727.19 |
1448928000000 | 721.67 |
1449014400000 | 719.32 |
1449100800000 | 693.26 |
1449187200000 | 690.58 |
1449446400000 | 696.6 |
1449532800000 | 683.52 |
1449619200000 | 679.25 |
1449705600000 | 677.69 |
1449792000000 | 663.78 |
1450051200000 | 650.32 |
1450137600000 | 671.44 |
1450224000000 | 672.46 |
1450310400000 | 684.75 |
1450396800000 | 675.21 |
1450656000000 | 665.65 |
1450742400000 | 665.86 |
1450828800000 | 680.78 |
1450915200000 | 680.25 |
1451260800000 | 674.17 |
1451347200000 | 686.07 |
1451433600000 | 680.56 |
1451520000000 | 676.25 |
1451865600000 | 654.71 |
1451952000000 | 657.38 |
1452038400000 | 649.31 |
1452124800000 | 637.94 |
1452211200000 | 627.28 |
1452470400000 | 625.85 |
1452556800000 | 633.87 |
1452643200000 | 635.53 |
1452729600000 | 625.33 |
1452816000000 | 610.48 |
1453075200000 | 606.75 |
1453161600000 | 616.01 |
1453248000000 | 595.72 |
1453334400000 | 608.33 |
1453420800000 | 624.65 |
1453680000000 | 620.03 |
1453766400000 | 626.38 |
1453852800000 | 629.37 |
1453939200000 | 616.06 |
1454025600000 | 629.58 |
1454284800000 | 624.63 |
1454371200000 | 610.27 |
1454457600000 | 598.79 |
1454544000000 | 600.67 |
1454630400000 | 595.25 |
1454889600000 | 575.59 |
1454976000000 | 565.47 |
1455062400000 | 576.27 |
1455148800000 | 553.76 |
1455235200000 | 569.36 |
1455494400000 | 585.24 |
1455580800000 | 582.57 |
1455667200000 | 598.3 |
1455753600000 | 597.71 |
1455840000000 | 592.67 |
1456099200000 | 605.47 |
1456185600000 | 595.8 |
1456272000000 | 581.89 |
1456358400000 | 593.63 |
1456444800000 | 604.24 |
1456704000000 | 607.48 |
1456790400000 | 617.85 |
1456876800000 | 623.1 |
1456963200000 | 621.13 |
1457049600000 | 626.11 |
1457308800000 | 622.57 |
1457395200000 | 618.57 |
1457481600000 | 621.43 |
1457568000000 | 612.01 |
1457654400000 | 633.17 |
1457913600000 | 636.72 |
1458000000000 | 631.55 |
1458086400000 | 630.42 |
1458172800000 | 626.46 |
1458259200000 | 629.82 |
1458518400000 | 627.84 |
1458604800000 | 628.28 |
1458691200000 | 626.55 |
1458777600000 | 615.01 |
1459209600000 | 618.43 |
1459296000000 | 626.44 |
1459382400000 | 618.32 |
1459468800000 | 607.62 |
1459728000000 | 609.29 |
1459814400000 | 594.69 |
1459900800000 | 598.54 |
1459987200000 | 591.7 |
1460073600000 | 599.96 |
1460332800000 | 602.31 |
1460419200000 | 605.93 |
1460505600000 | 625.86 |
1460592000000 | 630.26 |
1460678400000 | 628.85 |
1460937600000 | 630.87 |
1461024000000 | 641.07 |
1461110400000 | 647.09 |
1461196800000 | 648.91 |
1461283200000 | 646.67 |
1461542400000 | 641.63 |
1461628800000 | 642.9 |
1461715200000 | 645.22 |
1461801600000 | 645.04 |
1461888000000 | 625.61 |
1462147200000 | 628.05 |
1462233600000 | 616.02 |
1462320000000 | 608.61 |
1462406400000 | 610.87 |
1462492800000 | 610.8 |
1462752000000 | 614.56 |
1462838400000 | 620.42 |
1462924800000 | 615.73 |
1463011200000 | 611.24 |
1463097600000 | 616.27 |
1463356800000 | 615.78 |
1463443200000 | 613.09 |
1463529600000 | 616.86 |
1463616000000 | 609.28 |
1463702400000 | 618.18 |
1463961600000 | 613.65 |
1464048000000 | 629.73 |
1464134400000 | 640.96 |
1464220800000 | 643.46 |
1464307200000 | 644.92 |
1464566400000 | 647.14 |
1464652800000 | 641.51 |
1464739200000 | 636.27 |
1464825600000 | 636 |
1464912000000 | 628.32 |
1465171200000 | 629.72 |
1465257600000 | 637.79 |
1465344000000 | 633.33 |
1465430400000 | 627.14 |
1465516800000 | 610.73 |
1465776000000 | 598.46 |
1465862400000 | 586.58 |
1465948800000 | 593.46 |
1466035200000 | 591.1 |
1466121600000 | 597.6 |
1466380800000 | 617.47 |
1466467200000 | 622.8 |
1466553600000 | 625.04 |
1466640000000 | 637.49 |
1466726400000 | 582.49 |
1466985600000 | 565.81 |
1467072000000 | 578.59 |
1467158400000 | 593.95 |
1467244800000 | 600.71 |
1467331200000 | 604.49 |
1467590400000 | 600.09 |
1467676800000 | 589.96 |
1467763200000 | 579.26 |
1467849600000 | 583.13 |
1467936000000 | 595.21 |
1468195200000 | 604.95 |
1468281600000 | 614.98 |
1468368000000 | 613.38 |
1468454400000 | 621.06 |
1468540800000 | 620.07 |
1468800000000 | 617.9 |
1468886400000 | 614.04 |
1468972800000 | 621.49 |
1469059200000 | 621.75 |
1469145600000 | 622.47 |
1469404800000 | 622.48 |
1469491200000 | 623.61 |
1469577600000 | 628.11 |
1469664000000 | 621.05 |
1469750400000 | 626.15 |
1470009600000 | 621.05 |
1470096000000 | 608.36 |
1470182400000 | 609.15 |
1470268800000 | 613.7 |
1470355200000 | 622.6 |
1470614400000 | 624.33 |
1470700800000 | 633.95 |
1470787200000 | 631.64 |
1470873600000 | 637.98 |
1470960000000 | 637.06 |
1471219200000 | 637.22 |
1471305600000 | 630.78 |
1471392000000 | 623.26 |
1471478400000 | 626.28 |
1471564800000 | 620.55 |
1471824000000 | 618.72 |
1471910400000 | 625.63 |
1471996800000 | 628.68 |
1472083200000 | 624.24 |
1472169600000 | 628.91 |
1472428800000 | 626.24 |
1472515200000 | 632.91 |
1472601600000 | 631.26 |
1472688000000 | 630.01 |
1472774400000 | 642.94 |
1473033600000 | 642.31 |
1473120000000 | 640.68 |
1473206400000 | 645.1 |
1473292800000 | 643.34 |
1473379200000 | 636.94 |
1473638400000 | 628.34 |
1473724800000 | 620.33 |
1473811200000 | 618.2 |
1473897600000 | 619.99 |
1473984000000 | 611.89 |
1474243200000 | 618.92 |
1474329600000 | 618.13 |
1474416000000 | 621.68 |
1474502400000 | 636.11 |
1474588800000 | 632 |
1474848000000 | 620.05 |
1474934400000 | 619.41 |
1475020800000 | 623.57 |
1475107200000 | 623.6 |
1475193600000 | 625.76 |
1475452800000 | 624.95 |
1475539200000 | 631.35 |
1475625600000 | 630.61 |
1475712000000 | 629.56 |
1475798400000 | 625.12 |
1476057600000 | 632.26 |
1476144000000 | 629.06 |
1476230400000 | 626.61 |
1476316800000 | 619.68 |
1476403200000 | 630.05 |
1476662400000 | 626.43 |
1476748800000 | 634.53 |
1476835200000 | 636.34 |
1476921600000 | 640.58 |
1477008000000 | 640.72 |
1477267200000 | 643.9 |
1477353600000 | 642.49 |
1477440000000 | 641.09 |
1477526400000 | 642.05 |
1477612800000 | 640.75 |
1477872000000 | 635.61 |
1477958400000 | 628.87 |
1478044800000 | 619.86 |
1478131200000 | 618.41 |
1478217600000 | 614.4 |
1478476800000 | 625.6 |
1478563200000 | 628.59 |
1478649600000 | 635.35 |
1478736000000 | 633.27 |
1478822400000 | 629.76 |
1479081600000 | 631.6 |
1479168000000 | 634.44 |
1479254400000 | 629.52 |
1479340800000 | 632.66 |
1479427200000 | 628.24 |
1479686400000 | 630.57 |
1479772800000 | 632.87 |
1479859200000 | 630.27 |
1479945600000 | 631.96 |
1480032000000 | 633.51 |
1480291200000 | 626.76 |
1480377600000 | 631.3 |
1480464000000 | 633.98 |
1480550400000 | 629.62 |
1480636800000 | 626.27 |
1480896000000 | 634.01 |
1480982400000 | 643.92 |
1481068800000 | 652.47 |
1481155200000 | 661.45 |
1481241600000 | 663.81 |
1481500800000 | 663.94 |
1481587200000 | 671.68 |
1481673600000 | 666.42 |
1481760000000 | 674.24 |
1481846400000 | 676.14 |
1482105600000 | 675.72 |
1482192000000 | 680.12 |
1482278400000 | 678.73 |
1482364800000 | 678.4 |
1482451200000 | 679.26 |
1482796800000 | 679.92 |
1482883200000 | 679.89 |
1482969600000 | 678.38 |
1483056000000 | 682.2 |
1483315200000 | 685.75 |
1483401600000 | 687 |
1483488000000 | 687.45 |
1483574400000 | 687.4 |
1483660800000 | 688.3 |
1483920000000 | 685.56 |
1484006400000 | 685.08 |
1484092800000 | 685.37 |
1484179200000 | 680.89 |
1484265600000 | 688.62 |
1484524800000 | 682.24 |
1484611200000 | 680.2 |
1484697600000 | 681.98 |
1484784000000 | 681.16 |
1484870400000 | 682.97 |
1485129600000 | 677.51 |
1485216000000 | 679.2 |
1485302400000 | 688.36 |
1485388800000 | 686.84 |
1485475200000 | 683.5 |
1485734400000 | 675.13 |
1485820800000 | 668.43 |
1485907200000 | 674.21 |
1485993600000 | 673.98 |
1486080000000 | 677.95 |
1486339200000 | 670.53 |
1486425600000 | 669.92 |
1486512000000 | 670.34 |
1486598400000 | 678.65 |
1486684800000 | 677.14 |
1486944000000 | 684.05 |
1487030400000 | 684.74 |
1487116800000 | 687.74 |
1487203200000 | 685.05 |
1487289600000 | 684.52 |
1487548800000 | 685.04 |
1487635200000 | 690.54 |
1487721600000 | 690.46 |
1487808000000 | 689.29 |
1487894400000 | 683.05 |
1488153600000 | 683.91 |
1488240000000 | 685.97 |
1488326400000 | 700.49 |
1488412800000 | 699.29 |
1488499200000 | 703.07 |
1488758400000 | 699.56 |
1488844800000 | 699.01 |
1488931200000 | 699.87 |
1489017600000 | 704.1 |
1489104000000 | 705.34 |
1489363200000 | 704.96 |
1489449600000 | 701.58 |
1489536000000 | 703.55 |
1489622400000 | 709.8 |
1489708800000 | 711.47 |
1489968000000 | 709.45 |
1490054400000 | 707.75 |
1490140800000 | 705.84 |
1490227200000 | 712.26 |
1490313600000 | 710.53 |
1490572800000 | 709.02 |
1490659200000 | 714.71 |
1490745600000 | 716.74 |
1490832000000 | 718.96 |
1490918400000 | 722.88 |
1491177600000 | 717.14 |
1491264000000 | 718.86 |
1491350400000 | 716.91 |
1491436800000 | 720.35 |
1491523200000 | 721.56 |
1491782400000 | 718.17 |
1491868800000 | 715.95 |
1491955200000 | 715.56 |
1492041600000 | 711.31 |
1492473600000 | 703.46 |
1492560000000 | 705.91 |
1492646400000 | 709.77 |
1492732800000 | 709.75 |
1492992000000 | 738.13 |
1493078400000 | 739.5 |
1493164800000 | 738.5 |
1493251200000 | 736.02 |
1493337600000 | 735.57 |
1493596800000 | 735.34 |
1493683200000 | 740.69 |
1493769600000 | 742.28 |
1493856000000 | 752.07 |
1493942400000 | 759.47 |
1494201600000 | 756.14 |
1494288000000 | 757.51 |
1494374400000 | 757.24 |
1494460800000 | 753.17 |
1494547200000 | 756.47 |
1494806400000 | 758.6 |
1494892800000 | 759.86 |
1494979200000 | 747.98 |
1495065600000 | 743.19 |
1495152000000 | 748.4 |
1495411200000 | 746.77 |
1495497600000 | 750.56 |
1495584000000 | 749.03 |
1495670400000 | 748.52 |
1495756800000 | 747.29 |
1496016000000 | 747.04 |
1496102400000 | 744.19 |
1496188800000 | 743.28 |
1496275200000 | 746.39 |
1496361600000 | 751.5 |
1496620800000 | 749.17 |
1496707200000 | 743.79 |
1496793600000 | 742.59 |
1496880000000 | 745.66 |
1496966400000 | 750.23 |
1497225600000 | 741.63 |
1497312000000 | 744.47 |
1497398400000 | 742.42 |
1497484800000 | 737.81 |
1497571200000 | 741.59 |
1497830400000 | 748.92 |
1497916800000 | 744.88 |
1498003200000 | 743.49 |
1498089600000 | 743.71 |
1498176000000 | 741.1 |
1498435200000 | 744.66 |
1498521600000 | 739.68 |
1498608000000 | 739.06 |
1498694400000 | 725.53 |
1498780800000 | 719.29 |
1499040000000 | 729.51 |
1499126400000 | 727.01 |
1499212800000 | 727.04 |
1499299200000 | 723.55 |
1499385600000 | 723.85 |
1499644800000 | 726.59 |
1499731200000 | 723.68 |
1499817600000 | 734.21 |
1499904000000 | 736.76 |
1499990400000 | 736.3 |
1500249600000 | 734.07 |
1500336000000 | 726.12 |
1500422400000 | 730.56 |
1500508800000 | 730.32 |
1500595200000 | 720.28 |
1500854400000 | 720.57 |
1500940800000 | 724.74 |
1501027200000 | 728.36 |
1501113600000 | 728.69 |
1501200000000 | 723.31 |
1501459200000 | 719.26 |
1501545600000 | 725.03 |
1501632000000 | 721.48 |
1501718400000 | 723.05 |
1501804800000 | 731.83 |
1502064000000 | 731.26 |
1502150400000 | 733.24 |
1502236800000 | 723.32 |
1502323200000 | 715.97 |
1502409600000 | 710.23 |
1502668800000 | 719.25 |
1502755200000 | 721.52 |
1502841600000 | 726.17 |
1502928000000 | 721.38 |
1503014400000 | 717.99 |
1503273600000 | 713.08 |
1503360000000 | 719.68 |
1503446400000 | 716.08 |
1503532800000 | 717.27 |
1503619200000 | 715.91 |
1503878400000 | 712.05 |
1503964800000 | 705.14 |
1504051200000 | 708.29 |
1504137600000 | 711.92 |
1504224000000 | 716.5 |
1504483200000 | 713.4 |
1504569600000 | 711.42 |
1504656000000 | 714.04 |
1504742400000 | 716.9 |
1504828800000 | 716.83 |
1505088000000 | 726.49 |
1505174400000 | 730.02 |
1505260800000 | 732.15 |
1505347200000 | 732.76 |
1505433600000 | 730.42 |
1505692800000 | 732.83 |
1505779200000 | 733.68 |
1505865600000 | 732.43 |
1505952000000 | 735.27 |
1506038400000 | 735.58 |
1506297600000 | 735.07 |
1506384000000 | 734.7 |
1506470400000 | 738.53 |
1506556800000 | 740.22 |
1506643200000 | 746.62 |
1506902400000 | 748.02 |
1506988800000 | 748.57 |
1507075200000 | 746.25 |
1507161600000 | 750.04 |
1507248000000 | 748.03 |
1507507200000 | 749.29 |
1507593600000 | 746.78 |
1507680000000 | 748.67 |
1507766400000 | 748.21 |
1507852800000 | 747.93 |
1508112000000 | 748.05 |
1508198400000 | 748.29 |
1508284800000 | 750.87 |
1508371200000 | 747.15 |
1508457600000 | 747.7 |
1508716800000 | 748.25 |
1508803200000 | 748.55 |
1508889600000 | 744.49 |
1508976000000 | 753.9 |
1509062400000 | 756.93 |
1509321600000 | 758.76 |
1509408000000 | 761.17 |
1509494400000 | 765.95 |
1509580800000 | 764.27 |
1509667200000 | 764.43 |
1509926400000 | 762.62 |
1510012800000 | 757.77 |
1510099200000 | 756.92 |
1510185600000 | 748.03 |
1510272000000 | 744.08 |
1510531200000 | 739.86 |
1510617600000 | 736.39 |
1510704000000 | 734.11 |
1510790400000 | 737.99 |
1510876800000 | 734.32 |
1511136000000 | 736.98 |
1511222400000 | 740.61 |
1511308800000 | 737.08 |
1511395200000 | 738.96 |
1511481600000 | 740.78 |
1511740800000 | 736.99 |
1511827200000 | 740.94 |
1511913600000 | 742.19 |
1512000000000 | 737.98 |
1512086400000 | 729.14 |
1512345600000 | 738.98 |
1512432000000 | 738.02 |
1512518400000 | 736.08 |
1512604800000 | 738.4 |
1512691200000 | 742.11 |
1512950400000 | 739.97 |
1513036800000 | 743.91 |
1513123200000 | 739.99 |
1513209600000 | 734.64 |
1513296000000 | 735.46 |
1513555200000 | 745.33 |
1513641600000 | 740.11 |
1513728000000 | 733.92 |
1513814400000 | 737.59 |
1513900800000 | 733.93 |
1514332800000 | 732.88 |
1514419200000 | 727.47 |
1514505600000 | 723.19 |
1514851200000 | 720.05 |
1514937600000 | 724.04 |
1515024000000 | 736.14 |
1515110400000 | 744.06 |
1515369600000 | 745.65 |
1515456000000 | 746.89 |
1515542400000 | 744.13 |
1515628800000 | 741.29 |
1515715200000 | 744.79 |
1515974400000 | 744.4 |
1516060800000 | 746.43 |
1516147200000 | 744.44 |
1516233600000 | 746.04 |
1516320000000 | 751.77 |
1516579200000 | 755.12 |
1516665600000 | 756.49 |
1516752000000 | 750.43 |
1516838400000 | 747.66 |
1516924800000 | 751.13 |
1517184000000 | 750 |
1517270400000 | 742.75 |
1517356800000 | 743.19 |
1517443200000 | 737.48 |
1517529600000 | 726.26 |
1517788800000 | 716.86 |
1517875200000 | 699.51 |
1517961600000 | 711.72 |
1518048000000 | 695.73 |
1518134400000 | 685.09 |
1518393600000 | 693.58 |
1518480000000 | 687.89 |
1518566400000 | 693.77 |
1518652800000 | 697.95 |
1518739200000 | 705.53 |
1518998400000 | 701.39 |
1519084800000 | 706.94 |
1519171200000 | 705.85 |
1519257600000 | 706.16 |
1519344000000 | 708.03 |
1519603200000 | 712.29 |
1519689600000 | 711.15 |
1519776000000 | 707.16 |
1519862400000 | 698.9 |
1519948800000 | 683.53 |
1520208000000 | 689.6 |
1520294400000 | 690.06 |
1520380800000 | 693.99 |
1520467200000 | 701.43 |
1520553600000 | 702.85 |
1520812800000 | 704.46 |
1520899200000 | 697.79 |
1520985600000 | 696.41 |
1521072000000 | 701.1 |
1521158400000 | 705.8 |
1521417600000 | 697.3 |
1521504000000 | 700.78 |
1521590400000 | 698.44 |
1521676800000 | 687.52 |
1521763200000 | 677.16 |
1522022400000 | 672.98 |
1522108800000 | 680.91 |
1522195200000 | 683.78 |
1522281600000 | 689.92 |
1522713600000 | 686.57 |
1522800000000 | 685.15 |
1522886400000 | 703.46 |
1522972800000 | 700.29 |
1523232000000 | 701.46 |
1523318400000 | 706.3 |
1523404800000 | 702.32 |
1523491200000 | 707.23 |
1523577600000 | 708.2 |
1523836800000 | 706.81 |
1523923200000 | 714.59 |
1524009600000 | 717.19 |
1524096000000 | 716.23 |
1524182400000 | 717.86 |
1524441600000 | 721.51 |
1524528000000 | 721.28 |
1524614400000 | 717.15 |
1524700800000 | 721.74 |
1524787200000 | 724.89 |
1525046400000 | 728.77 |
1525132800000 | 728.64 |
1525219200000 | 732.55 |
1525305600000 | 728.36 |
1525392000000 | 733.3 |
1525651200000 | 736.97 |
1525737600000 | 735.59 |
1525824000000 | 737.96 |
1525910400000 | 739.29 |
1525996800000 | 739.4 |
1526256000000 | 739.22 |
1526342400000 | 738.84 |
1526428800000 | 738.46 |
1526515200000 | 744.47 |
1526601600000 | 742.05 |
1526860800000 | 742.87 |
1526947200000 | 746.05 |
1527033600000 | 736.52 |
1527120000000 | 732.27 |
1527206400000 | 730.93 |
1527465600000 | 725.1 |
1527552000000 | 713.85 |
1527638400000 | 718.1 |
1527724800000 | 711.15 |
1527811200000 | 720.86 |
1528070400000 | 723.99 |
1528156800000 | 721.49 |
1528243200000 | 722.26 |
1528329600000 | 721.96 |
1528416000000 | 719.29 |
1528675200000 | 726.64 |
1528761600000 | 725.59 |
1528848000000 | 726.63 |
1528934400000 | 736.49 |
1529020800000 | 731.8 |
1529280000000 | 723.56 |
1529366400000 | 716.94 |
1529452800000 | 717.76 |
1529539200000 | 710.16 |
1529625600000 | 718.03 |
1529884800000 | 702.71 |
1529971200000 | 702.54 |
1530057600000 | 708.39 |
1530144000000 | 701.72 |
1530230400000 | 707.92 |
1530489600000 | 702.83 |
1530576000000 | 709.87 |
1530662400000 | 710.99 |
1530748800000 | 716.93 |
1530835200000 | 718.43 |
1531094400000 | 721.04 |
1531180800000 | 723.64 |
1531267200000 | 712.95 |
1531353600000 | 717.7 |
1531440000000 | 719.51 |
1531699200000 | 718.15 |
1531785600000 | 719.83 |
1531872000000 | 725.5 |
1531958400000 | 722.63 |
1532044800000 | 720.13 |
1532304000000 | 718.97 |
1532390400000 | 724.99 |
1532476800000 | 721.83 |
1532563200000 | 730.25 |
1532649600000 | 733.9 |
1532908800000 | 730.89 |
1532995200000 | 733.56 |
1533081600000 | 730.1 |
1533168000000 | 721.88 |
1533254400000 | 724.55 |
1533513600000 | 724.79 |
1533600000000 | 729.1 |
1533686400000 | 726.79 |
1533772800000 | 726.82 |
1533859200000 | 712.63 |
1534118400000 | 708.96 |
1534204800000 | 708.84 |
1534291200000 | 698.3 |
1534377600000 | 702.06 |
1534464000000 | 701.03 |
1534723200000 | 705.13 |
1534809600000 | 708.79 |
1534896000000 | 710.49 |
1534982400000 | 710.23 |
1535068800000 | 711.85 |
1535328000000 | 717.57 |
1535414400000 | 715.74 |
1535500800000 | 717.45 |
1535587200000 | 712.15 |
1535673600000 | 704.17 |
1535932800000 | 704.39 |
1536019200000 | 696.92 |
1536105600000 | 687.78 |
1536192000000 | 683.68 |
1536278400000 | 683.07 |
1536537600000 | 686.16 |
1536624000000 | 686.58 |
1536710400000 | 689.61 |
1536796800000 | 691.01 |
1536883200000 | 693.2 |
1537142400000 | 693.3 |
1537228800000 | 695.79 |
1537315200000 | 697.81 |
1537401600000 | 704.89 |
1537488000000 | 710.56 |
1537747200000 | 706.43 |
1537833600000 | 708.79 |
1537920000000 | 711.49 |
1538006400000 | 714.87 |
1538092800000 | 704.31 |
1538352000000 | 707.2 |
1538438400000 | 701.91 |
1538524800000 | 705.25 |
1538611200000 | 698.89 |
1538697600000 | 692.69 |
1538956800000 | 685.26 |
1539043200000 | 687.69 |
1539129600000 | 676.45 |
1539216000000 | 664.43 |
1539302400000 | 661.3 |
1539561600000 | 664.4 |
1539648000000 | 674.06 |
1539734400000 | 671.04 |
1539820800000 | 664.62 |
1539907200000 | 664.39 |
1540166400000 | 659.89 |
1540252800000 | 649.66 |
1540339200000 | 647.4 |
1540425600000 | 654.38 |
1540512000000 | 648.21 |
1540771200000 | 652.15 |
1540857600000 | 650.48 |
1540944000000 | 660.87 |
1541030400000 | 662.36 |
1541116800000 | 664.4 |
1541376000000 | 664.81 |
1541462400000 | 662.8 |
1541548800000 | 670.74 |
1541635200000 | 668.9 |
1541721600000 | 667.16 |
1541980800000 | 659.64 |
1542067200000 | 665.92 |
1542153600000 | 661.83 |
1542240000000 | 658.66 |
1542326400000 | 656.62 |
1542585600000 | 652.2 |
1542672000000 | 643 |
1542758400000 | 650.74 |
1542844800000 | 645.05 |
1542931200000 | 647.16 |
1543190400000 | 654.28 |
1543276800000 | 653.11 |
1543363200000 | 653.43 |
1543449600000 | 654.57 |
1543536000000 | 654.3 |
1543795200000 | 662.73 |
1543881600000 | 657.68 |
1543968000000 | 649.57 |
1544054400000 | 627.99 |
1544140800000 | 630.52 |
1544400000000 | 621.77 |
1544486400000 | 629.61 |
1544572800000 | 640.39 |
1544659200000 | 641.19 |
1544745600000 | 637.09 |
1545004800000 | 631.04 |
1545091200000 | 626.88 |
1545177600000 | 629.14 |
1545264000000 | 618.49 |
1545350400000 | 618.54 |
1545609600000 | 612.82 |
1545868800000 | 605.13 |
1545955200000 | 615.19 |
1546214400000 | 618.07 |
1546387200000 | 616.25 |
1546473600000 | 608.26 |
1546560000000 | 626.14 |
1546819200000 | 624.26 |
1546905600000 | 628.58 |
1546992000000 | 631.91 |
1547078400000 | 632.98 |
1547164800000 | 631.74 |
1547424000000 | 628.49 |
1547510400000 | 631.21 |
1547596800000 | 633.04 |
1547683200000 | 631.35 |
1547769600000 | 644.77 |
1548028800000 | 642.86 |
1548115200000 | 640.27 |
1548201600000 | 640.07 |
1548288000000 | 642.92 |
1548374400000 | 650.45 |
1548633600000 | 644.9 |
1548720000000 | 648.16 |
1548806400000 | 650.1 |
1548892800000 | 650.49 |
1548979200000 | 652.83 |
1549238400000 | 651.4 |
1549324800000 | 661.6 |
1549411200000 | 661.0599 |
1549497600000 | 648.23 |
1549584000000 | 645.05 |
1549843200000 | 651.02 |
1549929600000 | 656.13 |
1550016000000 | 658.45 |
1550102400000 | 654.5 |
1550188800000 | 666.48 |
1550448000000 | 667 |
1550534400000 | 665.83 |
1550620800000 | 669.89 |
1550707200000 | 670.6799 |
1550793600000 | 672.02 |
1551052800000 | 673.75 |
1551139200000 | 675.6 |
1551225600000 | 674.1799 |
1551312000000 | 677.29 |
1551398400000 | 680.07 |
1551657600000 | 680.89 |
1551744000000 | 682.89 |
1551830400000 | 682.3 |
1551916800000 | 679.1 |
1552003200000 | 673.85 |
1552262400000 | 677.92 |
1552348800000 | 677.75 |
1552435200000 | 681.6799 |
1552521600000 | 685.55 |
1552608000000 | 694.51 |
1552867200000 | 694.6799 |
1552953600000 | 699.41 |
1553040000000 | 691.83 |
1553126400000 | 690.74 |
1553212800000 | 678.02 |
1553472000000 | 676.73 |
1553558400000 | 680.5599 |
1553644800000 | 681.22 |
1553731200000 | 680.79 |
1553817600000 | 687.82 |
1554076800000 | 694.52 |
1554163200000 | 696.57 |
1554249600000 | 704.67 |
1554336000000 | 705.9 |
1554422400000 | 706.97 |
1554681600000 | 705.13 |
1554768000000 | 700.78 |
1554854400000 | 702.23 |
1554940800000 | 704.35 |
1555027200000 | 707.08 |
1555286400000 | 707.67 |
1555372800000 | 710.38 |
1555459200000 | 713.26 |
1555545600000 | 717.59 |
1555977600000 | 718.47 |
1556064000000 | 718.15 |
1556150400000 | 716.67 |
1556236800000 | 718.87 |
1556496000000 | 720.15 |
1556582400000 | 723.0599 |
1556668800000 | 722.99 |
1556755200000 | 719.14 |
1556841600000 | 721.86 |
1557100800000 | 714.32 |
1557187200000 | 702.1 |
1557273600000 | 705.35 |
1557360000000 | 693.6 |
1557446400000 | 695.85 |
1557705600000 | 687.52 |
1557792000000 | 696.48 |
1557878400000 | 701.1 |
1557964800000 | 712.76 |
1558051200000 | 710.33 |
1558310400000 | 700.16 |
1558396800000 | 703.94 |
1558483200000 | 704 |
1558569600000 | 692.38 |
1558656000000 | 697.2 |
1558915200000 | 700.47 |
1559001600000 | 697.24 |
1559088000000 | 687.53 |
1559174400000 | 691.71 |
1559260800000 | 683.9 |
1559520000000 | 687.8099 |
1559606400000 | 694.92 |
1559692800000 | 696.19 |
1559779200000 | 695.8 |
1559865600000 | 704.05 |
1560124800000 | 705.52 |
1560211200000 | 708.99 |
1560297600000 | 705.91 |
1560384000000 | 706.64 |
1560470400000 | 704.21 |
1560729600000 | 704.83 |
1560816000000 | 719.55 |
1560902400000 | 719.86 |
1560988800000 | 722.57 |
1561075200000 | 722.26 |
1561334400000 | 719.67 |
1561420800000 | 717.26 |
1561507200000 | 716.89 |
1561593600000 | 716.7 |
1561680000000 | 723.15 |
1561939200000 | 727.89 |
1562025600000 | 729.98 |
1562112000000 | 736.92 |
1562198400000 | 737.92 |
1562284800000 | 734.48 |
1562544000000 | 733.38 |
1562630400000 | 730.39 |
1562716800000 | 728.6799 |
1562803200000 | 727.61 |
1562889600000 | 727.72 |
1563148800000 | 728.46 |
1563235200000 | 732.36 |
1563321600000 | 728.17 |
1563408000000 | 724.2 |
1563494400000 | 723.57 |
1563753600000 | 725.69 |
1563840000000 | 734.55 |
1563926400000 | 734.48 |
1564012800000 | 729.67 |
1564099200000 | 732.58 |
1564358400000 | 732.25 |
1564444800000 | 719.55 |
1564531200000 | 720.3099 |
1564617600000 | 725.05 |
1564704000000 | 701.3099 |
1564963200000 | 687.82 |
1565049600000 | 683.75 |
1565136000000 | 687.48 |
1565222400000 | 701.17 |
1565308800000 | 692.54 |
1565568000000 | 690.84 |
1565654400000 | 697.12 |
1565740800000 | 682.84 |
1565827200000 | 681.53 |
1565913600000 | 691.08 |
1566172800000 | 699.19 |
1566259200000 | 695.19 |
1566345600000 | 704.38 |
1566432000000 | 699.9 |
1566518400000 | 691.66 |
1566777600000 | 694.47 |
1566864000000 | 698.89 |
1566950400000 | 697.76 |
1567036800000 | 707.21 |
1567123200000 | 710.46 |
1567382400000 | 711.44 |
1567468800000 | 708.92 |
1567555200000 | 715.08 |
1567641600000 | 722.08 |
1567728000000 | 724.1799 |
1567987200000 | 723.9299 |
1568073600000 | 724.67 |
1568160000000 | 728.29 |
1568246400000 | 732.78 |
1568332800000 | 735.03 |
1568592000000 | 728.25 |
1568678400000 | 728.76 |
1568764800000 | 730.08 |
1568851200000 | 735.1 |
1568937600000 | 738.91 |
1569196800000 | 731.87 |
1569283200000 | 730.77 |
1569369600000 | 726.76 |
1569456000000 | 730.65 |
1569542400000 | 733.92 |
1569801600000 | 738.57 |
1569888000000 | 727.9 |
1569974400000 | 706.12 |
1570060800000 | 706.88 |
1570147200000 | 712.88 |
1570406400000 | 717.73 |
1570492800000 | 709.7 |
1570579200000 | 715.7 |
1570665600000 | 722.21 |
1570752000000 | 738.03 |
1571011200000 | 734.98 |
1571097600000 | 743.67 |
1571184000000 | 743.72 |
1571270400000 | 741.44 |
1571356800000 | 739.46 |
1571616000000 | 743.5 |
1571702400000 | 744.41 |
1571788800000 | 744.76 |
1571875200000 | 747.67 |
1571961600000 | 748.28 |
1572220800000 | 748.26 |
1572307200000 | 747.44 |
1572393600000 | 747.46 |
1572480000000 | 744.34 |
1572566400000 | 748.26 |
1572825600000 | 756.72 |
1572912000000 | 759.1 |
1572998400000 | 761.55 |
1573084800000 | 765.17 |
1573171200000 | 763.65 |
1573430400000 | 762.83 |
1573516800000 | 765.92 |
1573603200000 | 763.22 |
1573689600000 | 760.94 |
1573776000000 | 765.5599 |
1574035200000 | 763.95 |
1574121600000 | 762.34 |
1574208000000 | 759.64 |
1574294400000 | 758.7 |
1574380800000 | 760.2 |
1574640000000 | 764.16 |
1574726400000 | 763.65 |
1574812800000 | 765.07 |
1574899200000 | 763.26 |
1574985600000 | 763 |
1575244800000 | 747.22 |
1575331200000 | 743.91 |
1575417600000 | 753.94 |
1575504000000 | 751.41 |
1575590400000 | 760.61 |
1575849600000 | 756.22 |
1575936000000 | 756.0599 |
1576022400000 | 759.21 |
1576108800000 | 763.03 |
1576195200000 | 768.04 |
1576454400000 | 776.37 |
1576540800000 | 770.91 |
1576627200000 | 769.54 |
1576713600000 | 769.49 |
1576800000000 | 777.11 |
1577059200000 | 776.89 |
1577145600000 | 776.34 |
1577404800000 | 777.72 |
1577664000000 | 770.54 |
1577750400000 | 769.77 |
1577923200000 | 779.5 |
1578009600000 | 775.34 |
1578268800000 | 771.32 |
1578355200000 | 772.62 |
1578441600000 | 775.28 |
1578528000000 | 780.27 |
1578614400000 | 778.89 |
1578873600000 | 776.62 |
1578960000000 | 775.63 |
1579046400000 | 774.41 |
1579132800000 | 775.38 |
1579219200000 | 782.32 |
1579478400000 | 780.53 |
1579564800000 | 778.42 |
1579651200000 | 774.37 |
1579737600000 | 767.52 |
1579824000000 | 776.13 |
1580083200000 | 755.09 |
1580169600000 | 763.51 |
1580256000000 | 766.94 |
1580342400000 | 757.51 |
1580428800000 | 747.2 |
1580688000000 | 751.14 |
1580774400000 | 765.64 |
1580860800000 | 774.9 |
1580947200000 | 781.4 |
1581033600000 | 779.88 |
1581292800000 | 778.54 |
1581379200000 | 785.17 |
1581465600000 | 790.95 |
1581552000000 | 789.3 |
1581638400000 | 788.03 |
1581897600000 | 790.3099 |
1581984000000 | 786.8 |
1582070400000 | 792.59 |
1582156800000 | 784.03 |
1582243200000 | 779.3099 |
1582502400000 | 747.82 |
1582588800000 | 732.27 |
1582675200000 | 733.26 |
1582761600000 | 708.22 |
1582848000000 | 682.24 |
1583107200000 | 683.95 |
1583193600000 | 690.66 |
1583280000000 | 700.54 |
1583366400000 | 688.94 |
1583452800000 | 661.9299 |
1583712000000 | 605.82 |
1583798400000 | 595.71 |
1583884800000 | 594.74 |
1583971200000 | 521.05 |
1584057600000 | 529.35 |
1584316800000 | 501.41 |
1584403200000 | 517.76 |
1584489600000 | 488.1 |
1584576000000 | 502.02 |
1584662400000 | 521.28 |
1584921600000 | 508.24 |
1585008000000 | 555.13 |
1585094400000 | 572.46 |
1585180800000 | 582.14 |
1585267200000 | 557.73 |
1585526400000 | 565.63 |
1585612800000 | 569.92 |
1585699200000 | 548.07 |
1585785600000 | 549.6799 |
1585872000000 | 544.41 |
1586131200000 | 571.4299 |
1586217600000 | 584.29 |
1586304000000 | 582.92 |
1586390400000 | 591.35 |
1586822400000 | 596.3 |
1586908800000 | 573.84 |
1586995200000 | 574.64 |
1587081600000 | 590.09 |
1587340800000 | 594.24 |
1587427200000 | 570.19 |
1587513600000 | 579.03 |
1587600000000 | 582.5599 |
1587686400000 | 573.8 |
1587945600000 | 588.54 |
1588032000000 | 598.6799 |
1588118400000 | 612.5 |
1588204800000 | 598.89 |
1588291200000 | 598.83 |
1588550400000 | 576.84 |
1588636800000 | 589.36 |
1588723200000 | 582.71 |
1588809600000 | 591.37 |
1588896000000 | 596.95 |
1589155200000 | 592.13 |
1589241600000 | 592.17 |
1589328000000 | 576.98 |
1589414400000 | 566.75 |
1589500800000 | 569.07 |
1589760000000 | 598.22 |
1589846400000 | 596.25 |
1589932800000 | 604.53 |
1590019200000 | 597.27 |
1590105600000 | 597.3099 |
1590364800000 | 610.67 |
1590451200000 | 616.34 |
1590537600000 | 626.9299 |
1590624000000 | 635.78 |
1590710400000 | 626.62 |
1590969600000 | 632.12 |
1591056000000 | 648.97 |
1591142400000 | 671.62 |
1591228800000 | 669.92 |
1591315200000 | 695.04 |
1591574400000 | 691.13 |
1591660800000 | 681.82 |
1591747200000 | 676.2 |
1591833600000 | 645.52 |
1591920000000 | 647.33 |
1592179200000 | 643.57 |
1592265600000 | 665.3099 |
1592352000000 | 670.55 |
1592438400000 | 666.92 |
1592524800000 | 671.67 |
1592784000000 | 666.38 |
1592870400000 | 678.36 |
1592956800000 | 657.17 |
1593043200000 | 661.79 |
1593129600000 | 658.69 |
1593388800000 | 664.73 |
1593475200000 | 665.08 |
1593561600000 | 663.86 |
1593648000000 | 682.63 |
1593734400000 | 677.55 |
1593993600000 | 688.78 |
1594080000000 | 683.48 |
1594166400000 | 676.51 |
1594252800000 | 671.52 |
1594339200000 | 678.67 |
1594598400000 | 689.54 |
1594684800000 | 683.96 |
1594771200000 | 695.6 |
1594857600000 | 692.87 |
1594944000000 | 692.86 |
1595203200000 | 697.7 |
1595289600000 | 701.14 |
1595376000000 | 693.94 |
1595462400000 | 694.07 |
1595548800000 | 681.48 |
1595808000000 | 679.6 |
1595894400000 | 679.69 |
1595980800000 | 678.91 |
1596067200000 | 659.9299 |
1596153600000 | 652.89 |
1596412800000 | 667.9 |
1596499200000 | 669.07 |
1596585600000 | 671.9 |
1596672000000 | 666.23 |
1596758400000 | 668.85 |
1597017600000 | 670.09 |
1597104000000 | 684.91 |
1597190400000 | 691.22 |
1597276800000 | 686.97 |
1597363200000 | 679.13 |
1597622400000 | 679.09 |
1597708800000 | 675.69 |
1597795200000 | 681.37 |
1597881600000 | 672.33 |
1597968000000 | 669.34 |
1598227200000 | 683.92 |
1598313600000 | 683.4299 |
1598400000000 | 688.91 |
1598486400000 | 683.5599 |
1598572800000 | 680.64 |
1598832000000 | 671.69 |
1598918400000 | 672.66 |
1599004800000 | 685.07 |
1599091200000 | 678.16 |
1599177600000 | 669.14 |
1599436800000 | 679.9 |
1599523200000 | 670.25 |
1599609600000 | 681.98 |
1599696000000 | 679.4299 |
1599782400000 | 679.98 |
1600041600000 | 679.97 |
1600128000000 | 683.08 |
1600214400000 | 684.35 |
1600300800000 | 679.72 |
1600387200000 | 672.91 |
1600646400000 | 647.63 |
1600732800000 | 648.22 |
1600819200000 | 651.42 |
1600905600000 | 647.16 |
1600992000000 | 642.95 |
1601251200000 | 660.41 |
1601337600000 | 658.51 |
1601424000000 | 654.21 |
1601510400000 | 654.49 |
1601596800000 | 653.77 |
1601856000000 | 659.57 |
1601942400000 | 662.19 |
1602028800000 | 662.14 |
1602115200000 | 666.65 |
1602201600000 | 670.14 |
1602460800000 | 675.04 |
1602547200000 | 671.1 |
1602633600000 | 669.82 |
1602720000000 | 653.26 |
1602806400000 | 663.99 |
1603065600000 | 663.19 |
1603152000000 | 660.12 |
1603238400000 | 650.41 |
1603324800000 | 648.46 |
1603411200000 | 654 |
1603670400000 | 634.66 |
1603756800000 | 627.51 |
1603843200000 | 605.57 |
1603929600000 | 605.05 |
1604016000000 | 604.62 |
1604275200000 | 617.11 |
1604361600000 | 633.23 |
1604448000000 | 645.91 |
1604534400000 | 656.98 |
1604620800000 | 654.5599 |
1604880000000 | 696 |
1604966400000 | 703.02 |
1605052800000 | 707.99 |
1605139200000 | 699.9299 |
1605225600000 | 700.65 |
1605484800000 | 707.4 |
1605571200000 | 707.79 |
1605657600000 | 710.51 |
1605744000000 | 704.28 |
1605830400000 | 707.39 |
1606089600000 | 706.25 |
1606176000000 | 715.34 |
1606262400000 | 716.0599 |
1606348800000 | 715.79 |
1606435200000 | 719.16 |
1606694400000 | 711.75 |
1606780800000 | 718.49 |
1606867200000 | 717.74 |
1606953600000 | 716.8099 |
1607040000000 | 721.25 |
1607299200000 | 719.16 |
1607385600000 | 718.22 |
1607472000000 | 718.88 |
1607558400000 | 717.44 |
1607644800000 | 709.9299 |
1607904000000 | 713.4 |
1607990400000 | 716.9 |
1608076800000 | 721.21 |
1608163200000 | 724.77 |
1608249600000 | 721.61 |
1608508800000 | 701.64 |
1608595200000 | 711.5 |
1608681600000 | 720.02 |
1608768000000 | 720.76 |
1609113600000 | 727 |
1609200000000 | 728.14 |
1609286400000 | 726.08 |
1609372800000 | 722.15 |
1609718400000 | 724.73 |
1609804800000 | 721.3 |
1609891200000 | 734.08 |
1609977600000 | 736.3 |
1610064000000 | 740.83 |
1610323200000 | 735.64 |
1610409600000 | 734.11 |
1610496000000 | 734.92 |
1610582400000 | 739.9 |
1610668800000 | 731.33 |
1610928000000 | 732.12 |
1611014400000 | 730.62 |
1611100800000 | 736.36 |
1611187200000 | 735.13 |
1611273600000 | 731.8099 |
1611532800000 | 721.58 |
1611619200000 | 729.57 |
1611705600000 | 718.03 |
1611792000000 | 722.15 |
1611878400000 | 706.73 |
1612137600000 | 716.54 |
1612224000000 | 728.57 |
1612310400000 | 732.4 |
1612396800000 | 739.63 |
1612483200000 | 742.33 |
1612742400000 | 744.08 |
1612828800000 | 743.11 |
1612915200000 | 740.45 |
1613001600000 | 745.1 |
1613088000000 | 749.88 |
1613347200000 | 757.48 |
1613433600000 | 755.95 |
1613520000000 | 750.49 |
1613606400000 | 746.59 |
1613692800000 | 753.1 |
1613952000000 | 750.1 |
1614038400000 | 747.84 |
1614124800000 | 751.19 |
1614211200000 | 746.92 |
1614297600000 | 736.94 |
1614556800000 | 750.9299 |
1614643200000 | 751.08 |
1614729600000 | 752.23 |
1614816000000 | 750.67 |
1614902400000 | 743.44 |
1615161600000 | 762.19 |
1615248000000 | 766.74 |
1615334400000 | 773.52 |
1615420800000 | 778.64 |
1615507200000 | 776.08 |
1615766400000 | 775.13 |
1615852800000 | 779.32 |
1615939200000 | 778.99 |
1616025600000 | 782.69 |
1616112000000 | 776.44 |
1616371200000 | 775.55 |
1616457600000 | 774.09 |
1616544000000 | 775.13 |
1616630400000 | 775.53 |
1616716800000 | 782.36 |
1616976000000 | 785.39 |
1617062400000 | 794.08 |
1617148800000 | 792.58 |
1617235200000 | 798.22 |
1617667200000 | 803.3 |
1617753600000 | 800.46 |
1617840000000 | 804.64 |
1617926400000 | 804.76 |
1618185600000 | 801.08 |
1618272000000 | 802.03 |
1618358400000 | 803.83 |
1618444800000 | 807.21 |
1618531200000 | 815.24 |
1618790400000 | 812.59 |
1618876800000 | 797.0599 |
1618963200000 | 804.25 |
1619049600000 | 811.9299 |
1619136000000 | 811.55 |
1619395200000 | 812.82 |
1619481600000 | 811.2 |
1619568000000 | 812.29 |
1619654400000 | 808.98 |
1619740800000 | 805.38 |
1620000000000 | 810.48 |
1620086400000 | 795.33 |
1620172800000 | 812.08 |
1620259200000 | 812.42 |
1620345600000 | 820.6 |
1620604800000 | 819.1 |
1620691200000 | 803.28 |
1620777600000 | 803.48 |
1620864000000 | 805.3 |
1620950400000 | 818.47 |
1621209600000 | 816.41 |
1621296000000 | 816.02 |
1621382400000 | 801.96 |
1621468800000 | 814.91 |
1621555200000 | 820.1 |
1621814400000 | 822.82 |
1621900800000 | 822.83 |
1621987200000 | 821.86 |
1622073600000 | 823.3099 |
1622160000000 | 829.7 |
1622419200000 | 823.15 |
1622505600000 | 829.65 |
1622592000000 | 833.1 |
1622678400000 | 831.13 |
1622764800000 | 833.11 |
1623024000000 | 834.54 |
1623110400000 | 834.12 |
1623196800000 | 834.2 |
1623283200000 | 833.96 |
1623369600000 | 840.11 |
1623628800000 | 841.07 |
1623715200000 | 843.19 |
1623801600000 | 844.78 |
1623888000000 | 845.99 |
1623974400000 | 830.69 |
1624233600000 | 836.33 |
1624320000000 | 838.44 |
1624406400000 | 828.88 |
1624492800000 | 838.74 |
1624579200000 | 838.29 |
1624838400000 | 831.78 |
1624924800000 | 835.27 |
1625011200000 | 826.4 |
1625097600000 | 829.28 |
1625184000000 | 830.3 |
1625443200000 | 830.66 |
1625529600000 | 823.52 |
1625616000000 | 828.77 |
1625702400000 | 811.44 |
1625788800000 | 826.89 |
1626048000000 | 831.77 |
1626134400000 | 831.9299 |
1626220800000 | 832.85 |
1626307200000 | 824.01 |
1626393600000 | 819.73 |
1626652800000 | 798.08 |
1626739200000 | 803.65 |
1626825600000 | 817.86 |
1626912000000 | 824.34 |
1626998400000 | 834.67 |
1627257600000 | 833.09 |
1627344000000 | 825.34 |
1627430400000 | 833.01 |
1627516800000 | 835.72 |
1627603200000 | 830.05 |
1627862400000 | 835.35 |
1627948800000 | 835.53 |
1628035200000 | 840.91 |
1628121600000 | 844.11 |
1628208000000 | 846.75 |
1628467200000 | 847.02 |
1628553600000 | 849.09 |
1628640000000 | 852.76 |
1628726400000 | 856.73 |
1628812800000 | 857.45 |
1629072000000 | 851.66 |
1629158400000 | 850.34 |
1629244800000 | 848.84 |
1629331200000 | 835.65 |
1629417600000 | 840.18 |
1629676800000 | 845.78 |
1629763200000 | 846.03 |
1629849600000 | 846.56 |
1629936000000 | 844.19 |
1630022400000 | 848.37 |
1630281600000 | 849.7 |
1630368000000 | 849.13 |
1630454400000 | 855.28 |
1630540800000 | 856.3 |
1630627200000 | 850.12 |
1630886400000 | 858.79 |
1630972800000 | 854.43 |
1631059200000 | 844.66 |
1631145600000 | 844.61 |
1631232000000 | 843.15 |
1631491200000 | 846.77 |
1631577600000 | 847.12 |
1631664000000 | 837.79 |
1631750400000 | 842.54 |
1631836800000 | 834.5599 |
1632096000000 | 816.98 |
1632182400000 | 828.26 |
1632268800000 | 838.82 |
1632355200000 | 847.77 |
1632441600000 | 840.33 |
1632700800000 | 841.48 |
1632787200000 | 820.32 |
1632873600000 | 824.5599 |
1632960000000 | 817.98 |
1633046400000 | 815.3099 |
1633305600000 | 807.71 |
1633392000000 | 821.57 |
1633478400000 | 810.82 |
1633564800000 | 828.05 |
1633651200000 | 823.05 |
1633910400000 | 822.64 |
1633996800000 | 819.04 |
1634083200000 | 824.64 |
1634169600000 | 837.85 |
1634256000000 | 844.59 |
1634515200000 | 838.46 |
1634601600000 | 841.49 |
1634688000000 | 842.48 |
1634774400000 | 839.07 |
1634860800000 | 845.67 |
1635120000000 | 845.35 |
1635206400000 | 852.46 |
1635292800000 | 851.75 |
1635379200000 | 854.32 |
1635465600000 | 857.82 |
1635724800000 | 863.6 |
1635811200000 | 866.89 |
1635897600000 | 869.5 |
1635984000000 | 874.2 |
1636070400000 | 880.1 |
1636329600000 | 877.71 |
1636416000000 | 876.03 |
1636502400000 | 876.78 |
1636588800000 | 878.54 |
1636675200000 | 880.94 |
1636934400000 | 883.87 |
1637020800000 | 886.96 |
1637107200000 | 886.74 |
1637193600000 | 883.2 |
1637280000000 | 877.62 |
1637539200000 | 874.22 |
1637625600000 | 863.07 |
1637712000000 | 861.46 |
1637798400000 | 864.79 |
1637884800000 | 823.6799 |
1638144000000 | 827.44 |
1638230400000 | 818.21 |
1638316800000 | 841.51 |
1638403200000 | 827.23 |
1638489600000 | 821.53 |
1638748800000 | 832.74 |
1638835200000 | 860.65 |
1638921600000 | 851.89 |
1639008000000 | 846.82 |
1639094400000 | 844.89 |
1639353600000 | 841.38 |
1639440000000 | 833.55 |
1639526400000 | 836.51 |
1639612800000 | 844.91 |
1639699200000 | 836.6799 |
1639958400000 | 825.52 |
1640044800000 | 839.07 |
1640131200000 | 847.44 |
1640217600000 | 857.16 |
1640304000000 | 854.9 |
1640563200000 | 861.26 |
1640649600000 | 865.98 |
1640736000000 | 860.45 |
1640822400000 | 864.62 |
1640908800000 | 862.99 |
1641168000000 | 869.9 |
1641254400000 | 877 |
1641340800000 | 881.84 |
1641427200000 | 868.23 |
1641513600000 | 864.33 |
1641772800000 | 851.01 |
1641859200000 | 859.36 |
1641945600000 | 866.27 |
1642032000000 | 866.15 |
1642118400000 | 857.28 |
1642377600000 | 863.03 |
1642464000000 | 854.05 |
1642550400000 | 856.06 |
1642636800000 | 862.26 |
1642723200000 | 848.12 |
1642982400000 | 813.1 |
1643068800000 | 817.8099 |
1643155200000 | 835.04 |
1643241600000 | 839.04 |
1643328000000 | 829.32 |
1643587200000 | 836.62 |
1643673600000 | 846.53 |
1643760000000 | 845.96 |
1643846400000 | 829.63 |
1643932800000 | 818.64 |
1644192000000 | 825.2 |
1644278400000 | 826.85 |
1644364800000 | 841.75 |
1644451200000 | 840.26 |
1644537600000 | 832.59 |
1644796800000 | 814.14 |
1644883200000 | 829.94 |
1644969600000 | 828.55 |
1645056000000 | 823.65 |
1645142400000 | 815.87 |
1645401600000 | 797.9 |
1645488000000 | 797.78 |
1645574400000 | 795.28 |
1645660800000 | 766.35 |
1645747200000 | 794.57 |
1646006400000 | 785.03 |
1646092800000 | 753.27 |
1646179200000 | 764.33 |
1646265600000 | 748.48 |
1646352000000 | 711.24 |
1646611200000 | 702.27 |
1646697600000 | 700.8099 |
1646784000000 | 752.87 |
1646870400000 | 730.19 |
1646956800000 | 737.19 |
1647216000000 | 747.83 |
1647302400000 | 747.15 |
1647388800000 | 777.38 |
1647475200000 | 776.42 |
1647561600000 | 779.77 |
1647820800000 | 775.4 |
1647907200000 | 784.64 |
1647993600000 | 773.19 |
1648080000000 | 771.94 |
1648166400000 | 772.73 |
1648425600000 | 776.36 |
1648512000000 | 799.26 |
1648598400000 | 790.59 |
1648684800000 | 779.2 |
1648771200000 | 782.35 |
1649030400000 | 788.58 |
1649116800000 | 781.86 |
1649203200000 | 763.58 |
1649289600000 | 758.98 |
1649376000000 | 770.75 |
1649635200000 | 766.77 |
1649721600000 | 765.0599 |
1649808000000 | 764.28 |
1649894400000 | 768.34 |
1650326400000 | 765.36 |
1650412800000 | 778.48 |
1650499200000 | 784.64 |
1650585600000 | 766.98 |
1650844800000 | 750.33 |
1650931200000 | 743.86 |
1651017600000 | 747.17 |
1651104000000 | 755.95 |
1651190400000 | 761.46 |
1651449600000 | 749.87 |
1651536000000 | 756.26 |
1651622400000 | 748.9 |
1651708800000 | 744.3 |
1651795200000 | 732.48 |
1652054400000 | 712.07 |
1652140800000 | 717.98 |
1652227200000 | 736.71 |
1652313600000 | 730.37 |
1652400000000 | 749.03 |
1652659200000 | 745.51 |
1652745600000 | 757.25 |
1652832000000 | 746.89 |
1652918400000 | 737.39 |
1653004800000 | 740.65 |
1653264000000 | 752.66 |
1653350400000 | 740.24 |
1653436800000 | 746.15 |
1653523200000 | 758.91 |
1653609600000 | 772.74 |
1653868800000 | 779.35 |
1653955200000 | 768.69 |
1654041600000 | 762.59 |
1654128000000 | 769.88 |
1654214400000 | 767.47 |
1654473600000 | 778.35 |
1654560000000 | 771.84 |
1654646400000 | 768.15 |
1654732800000 | 755 |
1654819200000 | 729.53 |
1655078400000 | 709.71 |
1655164800000 | 704.1 |
1655251200000 | 715.61 |
1655337600000 | 694.38 |
1655424000000 | 696.45 |
1655683200000 | 702.58 |
1655769600000 | 707.88 |
1655856000000 | 701.85 |
1655942400000 | 696.04 |
1656028800000 | 715.59 |
1656288000000 | 716.53 |
1656374400000 | 718.5599 |
1656460800000 | 711.41 |
1656547200000 | 699.3 |
1656633600000 | 697.9 |
1656892800000 | 698.52 |
1656979200000 | 679.71 |
1657065600000 | 692.28 |
1657152000000 | 705.69 |
1657238400000 | 709.71 |
1657497600000 | 702.44 |
1657584000000 | 705.47 |
1657670400000 | 698.71 |
1657756800000 | 687.03 |
1657843200000 | 703.26 |
1658102400000 | 710.46 |
1658188800000 | 725.67 |
1658275200000 | 725.15 |
1658361600000 | 727.36 |
1658448000000 | 727.28 |
1658707200000 | 728.61 |
1658793600000 | 722.71 |
1658880000000 | 729.19 |
1658966400000 | 738.09 |
1659052800000 | 749.3099 |
1659312000000 | 748.78 |
1659398400000 | 744.27 |
1659484800000 | 753.87 |
1659571200000 | 758.39 |
1659657600000 | 752.41 |
1659916800000 | 758.8 |
1660003200000 | 750.27 |
1660089600000 | 757.05 |
1660176000000 | 758.53 |
1660262400000 | 762.57 |
1660521600000 | 764.92 |
1660608000000 | 767.99 |
1660694400000 | 757.99 |
1660780800000 | 762.21 |
1660867200000 | 752.64 |
1661126400000 | 737.86 |
1661212800000 | 736.64 |
1661299200000 | 739.57 |
1661385600000 | 740.9299 |
1661472000000 | 726.5599 |
1661731200000 | 719.65 |
1661817600000 | 717.85 |
1661904000000 | 708.77 |
1661990400000 | 696.6799 |
1662076800000 | 714.28 |
1662336000000 | 703.1 |
1662422400000 | 705.07 |
1662508800000 | 705.39 |
1662595200000 | 707.44 |
1662681600000 | 718.98 |
1662940800000 | 734.16 |
1663027200000 | 721.94 |
1663113600000 | 718.12 |
1663200000000 | 712.86 |
1663286400000 | 704.45 |
1663545600000 | 704.2 |
1663632000000 | 697.6 |
1663718400000 | 703.01 |
1663804800000 | 689.9 |
1663891200000 | 674.02 |
1664150400000 | 672.6 |
1664236800000 | 669.73 |
1664323200000 | 671 |
1664409600000 | 659.61 |
1664496000000 | 667.42 |
1664755200000 | 672.04 |
1664841600000 | 700.59 |
1664928000000 | 693.12 |
1665014400000 | 690.1799 |
1665100800000 | 678.64 |
1665360000000 | 674.7 |
1665446400000 | 671.3099 |
1665532800000 | 669.46 |
1665619200000 | 675.6 |
1665705600000 | 679.41 |
1665964800000 | 691.24 |
1666051200000 | 695.62 |
1666137600000 | 697.04 |
1666224000000 | 701.3099 |
1666310400000 | 697.98 |
1666569600000 | 708.07 |
1666656000000 | 719.59 |
1666742400000 | 723.48 |
1666828800000 | 723.25 |
1666915200000 | 724.88 |
1667174400000 | 725.87 |
1667260800000 | 732.51 |
1667347200000 | 726.62 |
1667433600000 | 720.91 |
1667520000000 | 739.92 |
1667779200000 | 743.8099 |
1667865600000 | 749.84 |
1667952000000 | 747.51 |
1668038400000 | 771.19 |
1668124800000 | 775.52 |
1668384000000 | 779.08 |
1668470400000 | 784.69 |
1668556800000 | 778.13 |
1668643200000 | 777.17 |
1668729600000 | 786.4 |
1668988800000 | 783.54 |
1669075200000 | 787.6 |
1669161600000 | 790.83 |
1669248000000 | 793.87 |
1669334400000 | 794.01 |
1669593600000 | 788.37 |
1669680000000 | 788.08 |
1669766400000 | 794.0599 |
1669852800000 | 798.44 |
1669939200000 | 797.03 |
1670198400000 | 792.51 |
1670284800000 | 788.95 |
1670371200000 | 785.21 |
1670457600000 | 785.2 |
1670544000000 | 789.4 |
1670803200000 | 784.99 |
1670889600000 | 797.92 |
1670976000000 | 795.52 |
1671062400000 | 767.51 |
1671148800000 | 761.09 |
1671408000000 | 762.3099 |
1671494400000 | 760.47 |
1671580800000 | 774.33 |
1671667200000 | 764.48 |
1671753600000 | 763.15 |
1672099200000 | 766 |
1672185600000 | 761.12 |
1672272000000 | 769.28 |
1672358400000 | 757.92 |
1672617600000 | 770.66 |
1672704000000 | 775.82 |
1672790400000 | 794.0599 |
1672876800000 | 791.08 |
1672963200000 | 802.94 |
1673222400000 | 812.85 |
1673308800000 | 810.53 |
1673395200000 | 818.9 |
1673481600000 | 824.19 |
1673568000000 | 828.92 |
1673827200000 | 830 |
1673913600000 | 833.37 |
1674000000000 | 833.29 |
1674086400000 | 817.22 |
1674172800000 | 822.25 |
1674432000000 | 828.59 |
1674518400000 | 828.94 |
1674604800000 | 827.87 |
1674691200000 | 832.95 |
1674777600000 | 833.67 |
1675036800000 | 829.58 |
1675123200000 | 830.45 |
1675209600000 | 831.96 |
1675296000000 | 845.77 |
1675382400000 | 849.04 |
1675641600000 | 838.46 |
1675728000000 | 839.14 |
1675814400000 | 839.02 |
1675900800000 | 847.11 |
1675987200000 | 837.44 |
1676246400000 | 845.84 |
1676332800000 | 845.24 |
1676419200000 | 853.38 |
1676505600000 | 856.73 |
1676592000000 | 852.3 |
1676851200000 | 851.33 |
1676937600000 | 847.1 |
1677024000000 | 845.51 |
1677110400000 | 848.47 |
1677196800000 | 832.57 |
1677456000000 | 846.1 |
1677542400000 | 844.09 |
1677628800000 | 839.5 |
1677715200000 | 844.36 |
1677801600000 | 855.07 |
1678060800000 | 858.59 |
1678147200000 | 851.56 |
1678233600000 | 853.37 |
1678320000000 | 852.82 |
1678406400000 | 841.47 |
1678665600000 | 814.75 |
1678752000000 | 831.16 |
1678838400000 | 802.33 |
1678924800000 | 818.78 |
1679011200000 | 808.35 |
1679270400000 | 819.08 |
1679356800000 | 831.36 |
1679443200000 | 834.5599 |
1679529600000 | 836.75 |
1679616000000 | 822.24 |
1679875200000 | 828.75 |
1679961600000 | 829.38 |
1680048000000 | 841.85 |
1680134400000 | 852.53 |
1680220800000 | 858.34 |
1680480000000 | 857.8 |
1680566400000 | 858.56 |
1680652800000 | 855.1 |
1680739200000 | 857.9 |
1681171200000 | 862.2 |
1681257600000 | 862.26 |
1681344000000 | 867.98 |
1681430400000 | 873.53 |
1681689600000 | 868.66 |
1681776000000 | 873.81 |
1681862400000 | 873.64 |
1681948800000 | 871.82 |
1682035200000 | 876.45 |
1682294400000 | 876.28 |
1682380800000 | 872.8 |
1682467200000 | 867.5 |
1682553600000 | 869.94 |
1682640000000 | 871.15 |
1682899200000 | 870.88 |
1682985600000 | 858.75 |
1683072000000 | 861.92 |
1683158400000 | 858.34 |
1683244800000 | 870.77 |
1683504000000 | 873.56 |
1683590400000 | 869.2 |
1683676800000 | 865.82 |
1683763200000 | 866.84 |
1683849600000 | 869.79 |
1684108800000 | 869.66 |
1684195200000 | 869.39 |
1684281600000 | 871.04 |
1684368000000 | 880.04 |
1684454400000 | 885.56 |
1684713600000 | 885.45 |
1684800000000 | 876.62 |
1684886400000 | 860.66 |
1684972800000 | 861.76 |
1685059200000 | 875.37 |
1685318400000 | 871.57 |
1685404800000 | 867.03 |
1685491200000 | 852.09 |
1685577600000 | 859.99 |
1685664000000 | 873.21 |
1685923200000 | 866.83 |
1686009600000 | 867.14 |
1686096000000 | 866.38 |
1686182400000 | 867.46 |
1686268800000 | 865.78 |
1686528000000 | 870.9 |
1686614400000 | 877.08 |
1686700800000 | 882.72 |
1686787200000 | 880.44 |
1686873600000 | 886.34 |
1687132800000 | 879.52 |
1687219200000 | 875.56 |
1687305600000 | 871.87 |
1687392000000 | 868.1 |
1687478400000 | 861.38 |
1687737600000 | 862.92 |
1687824000000 | 867.81 |
1687910400000 | 875.68 |
1687996800000 | 877.6 |
1688083200000 | 886.45 |
1688342400000 | 885.99 |
1688428800000 | 884.46 |
1688515200000 | 876.37 |
1688601600000 | 850.57 |
1688688000000 | 853.73 |
1688947200000 | 857.48 |
1689033600000 | 863.45 |
1689120000000 | 878.25 |
1689206400000 | 884.46 |
1689292800000 | 886.05 |
1689552000000 | 877.05 |
1689638400000 | 879.57 |
1689724800000 | 877.97 |
1689811200000 | 880.19 |
1689897600000 | 883.66 |
1690156800000 | 882.18 |
1690243200000 | 883.76 |
1690329600000 | 874.58 |
1690416000000 | 894.87 |
1690502400000 | 898.61 |
1690761600000 | 899.31 |
1690848000000 | 886.55 |
1690934400000 | 872.17 |
1691020800000 | 865.67 |
1691107200000 | 871.27 |
1691366400000 | 872.28 |
1691452800000 | 862.41 |
1691539200000 | 868.05 |
1691625600000 | 881.37 |
1691712000000 | 868.8 |
1691971200000 | 870.32 |
1692057600000 | 861.86 |
1692144000000 | 860.91 |
1692230400000 | 849.48 |
1692316800000 | 846.4 |
1692576000000 | 848.54 |
1692662400000 | 855.58 |
1692748800000 | 856.76 |
1692835200000 | 849.75 |
1692921600000 | 850.47 |
1693180800000 | 861.74 |
1693267200000 | 868.23 |
1693353600000 | 865.9 |
1693440000000 | 862.16 |
1693526400000 | 859.17 |
1693785600000 | 858.35 |
1693872000000 | 856.11 |
1693958400000 | 849.83 |
1694044800000 | 846.29 |
1694131200000 | 849.44 |
1694390400000 | 852.61 |
1694476800000 | 850.11 |
1694563200000 | 846.26 |
1694649600000 | 857.44 |
1694736000000 | 860.42 |
1694995200000 | 850.46 |
1695081600000 | 849.73 |
1695168000000 | 856.84 |
1695254400000 | 844.05 |
1695340800000 | 842.87 |
1695600000000 | 834.64 |
1695686400000 | 826.91 |
1695772800000 | 827.32 |
1695859200000 | 833.22 |
1695945600000 | 835.76 |
1696204800000 | 828.09 |
1696291200000 | 819.59 |
1696377600000 | 820.35 |
1696464000000 | 820.26 |
1696550400000 | 829.11 |
1696809600000 | 822.74 |
1696896000000 | 841.2 |
1696982400000 | 840.22 |
1697068800000 | 839.62 |
1697155200000 | 827.12 |
1697414400000 | 829.61 |
1697500800000 | 830.01 |
1697587200000 | 820.65 |
1697673600000 | 817.45 |
1697760000000 | 804.25 |
1698019200000 | 807.46 |
1698105600000 | 812.09 |
1698192000000 | 813.6 |
1698278400000 | 808.74 |
1698364800000 | 801.65 |
1698624000000 | 804.2 |
1698710400000 | 811.09 |
1698796800000 | 817.29 |
1698883200000 | 832.8 |
1698969600000 | 833.72 |
1699228800000 | 830.26 |
1699315200000 | 829.12 |
1699401600000 | 834.05 |
1699488000000 | 844.09 |
1699574400000 | 837.65 |
1699833600000 | 844.34 |
1699920000000 | 856.31 |
1700006400000 | 860.97 |
1700092800000 | 858.27 |
1700179200000 | 865.83 |
1700438400000 | 866.68 |
1700524800000 | 864.5 |
1700611200000 | 868.42 |
1700697600000 | 870.19 |
1700784000000 | 872.4 |
1701043200000 | 868.6 |
1701129600000 | 867.24 |
1701216000000 | 871.64 |
1701302400000 | 873.93 |
1701388800000 | 881.03 |
1701648000000 | 880.45 |
1701734400000 | 887.9 |
1701820800000 | 893.89 |
1701907200000 | 891.9 |
1701993600000 | 901.69 |
1702252800000 | 904.77 |
1702339200000 | 903.97 |
1702425600000 | 902.59 |
1702512000000 | 904.29 |
1702598400000 | 906.24 |
1702857600000 | 900.33 |
1702944000000 | 903.07 |
1703030400000 | 902.67 |
1703116800000 | 900.79 |
1703203200000 | 900.03 |
1703635200000 | 900.93 |
1703721600000 | 898.06 |
1703808000000 | 899.37 |
1704153600000 | 897.78 |
1704240000000 | 884.82 |
1704326400000 | 889.88 |
1704412800000 | 887.7 |
1704672000000 | 891.8 |
1704758400000 | 888.39 |
1704844800000 | 888.66 |
1704931200000 | 883.26 |
1705017600000 | 890.67 |
1705276800000 | 885.45 |
1705363200000 | 883.73 |
1705449600000 | 875.01 |
1705536000000 | 884.85 |
1705622400000 | 883.92 |
1705881600000 | 890.38 |
1705968000000 | 887.42 |
1706054400000 | 906.84 |
1706140800000 | 910.36 |
1706227200000 | 920.84 |
1706486400000 | 921.37 |
1706572800000 | 925.91 |
1706659200000 | 922.97 |
1706745600000 | 920.94 |
1706832000000 | 924.01 |
1707091200000 | 924.03 |
1707177600000 | 931 |
1707264000000 | 928.52 |
1707350400000 | 934.76 |
1707436800000 | 936.66 |
1707696000000 | 942.42 |
1707782400000 | 931.03 |
1707868800000 | 934.89 |
1707955200000 | 941.54 |
1708041600000 | 945.9 |
1708300800000 | 945.1 |
1708387200000 | 944.45 |
1708473600000 | 947.33 |
1708560000000 | 963.12 |
1708646400000 | 966.43 |
1708905600000 | 964.62 |
1708992000000 | 968.77 |
1709078400000 | 968.29 |
1709164800000 | 966.99 |
1709251200000 | 970.28 |
1709510400000 | 973.56 |
1709596800000 | 969.53 |
1709683200000 | 973.87 |
1709769600000 | 985.41 |
1709856000000 | 982.71 |
1710115200000 | 976.33 |
1710201600000 | 986.68 |
1710288000000 | 990.01 |
1710374400000 | 988.44 |
1710460800000 | 986.94 |
1710720000000 | 986.13 |
1710806400000 | 991 |
1710892800000 | 989.9 |
1710979200000 | 1000.09 |
1711065600000 | 996.7 |
1711324800000 | 998.98 |
1711411200000 | 1002.84 |
1711497600000 | 1006.21 |
1711584000000 | 1006.44 |
1712016000000 | 997.72 |
1712102400000 | 1003.01 |
1712188800000 | 1003.21 |
1712275200000 | 992.02 |
1712534400000 | 998.56 |
1712620800000 | 987.54 |
1712707200000 | 989.41 |
1712793600000 | 983.29 |
1712880000000 | 981.04 |
1713139200000 | 986.58 |
1713225600000 | 973.44 |
1713312000000 | 972.77 |
1713398400000 | 977.11 |
1713484800000 | 973.35 |
1713744000000 | 978.79 |
1713830400000 | 993.97 |
1713916800000 | 990.94 |
1714003200000 | 980.73 |
1714089600000 | 996.2 |
1714348800000 | 991.47 |
1714435200000 | 980.51 |
1714521600000 | 980.41 |
1714608000000 | 974.54 |
1714694400000 | 981.18 |
1714953600000 | 988.81 |
1715040000000 | 1000.51 |
1715126400000 | 1004.8 |
1715212800000 | 1010.7 |
1715299200000 | 1016.82 |
1715558400000 | 1016.51 |
1715644800000 | 1016.67 |
1715731200000 | 1020.9 |
1715817600000 | 1016.28 |
1715904000000 | 1014.55 |
1716163200000 | 1017.6 |
1716249600000 | 1013.43 |
1716336000000 | 1008.94 |
1716422400000 | 1011.33 |
1716508800000 | 1010.79 |
1716768000000 | 1015.25 |
1716854400000 | 1010.17 |
1716940800000 | 996.58 |
1717027200000 | 1000.82 |
1717113600000 | 1001.02 |
1717372800000 | 1004.7 |
1717459200000 | 994.53 |
1717545600000 | 1010.95 |
1717632000000 | 1017.55 |
1717718400000 | 1013.88 |
1717977600000 | 1006.88 |
1718064000000 | 996.46 |
1718150400000 | 1010.27 |
1718236800000 | 990.32 |
1718323200000 | 970.88 |
1718582400000 | 978.86 |
1718668800000 | 985.79 |
1718755200000 | 980.2 |
1718841600000 | 992.6 |
1718928000000 | 984.39 |
1719187200000 | 992.85 |
1719273600000 | 989.74 |
1719360000000 | 985.62 |
1719446400000 | 982.84 |
1719532800000 | 981.02 |
1719792000000 | 987.93 |
1719878400000 | 983.08 |
1719964800000 | 994.9 |
1720051200000 | 999.74 |
1720137600000 | 998.01 |
1720396800000 | 995.79 |
1720483200000 | 982.42 |
1720569600000 | 993.39 |
1720656000000 | 996.74 |
1720742400000 | 1010.04 |
1721001600000 | 997.73 |
1721088000000 | 990.56 |
1721174400000 | 979.31 |
1721260800000 | 974.93 |
1721347200000 | 966.25 |
1721606400000 | 980.54 |
1721692800000 | 984.31 |
1721779200000 | 973.22 |
1721865600000 | 962.99 |
1721952000000 | 973.14 |
1722211200000 | 963.57 |
1722297600000 | 968.59 |
1722384000000 | 974.88 |
1722470400000 | 953.34 |
1722556800000 | 927.83 |
1722816000000 | 914.45 |
1722902400000 | 915.08 |
1722988800000 | 933.55 |
1723075200000 | 933.59 |
1723161600000 | 934.94 |
1723420800000 | 933.97 |
1723507200000 | 938.48 |
1723593600000 | 944.91 |
1723680000000 | 960.84 |
1723766400000 | 967.29 |
1724025600000 | 973.16 |
1724112000000 | 970.3 |
1724198400000 | 975.74 |
1724284800000 | 975.58 |
1724371200000 | 980.31 |
1724630400000 | 977.51 |
1724716800000 | 977.89 |
1724803200000 | 980.63 |
1724889600000 | 991.16 |
1724976000000 | 989.4 |
1725235200000 | 992.1 |
1725321600000 | 979.92 |
1725408000000 | 966.99 |
1725494400000 | 960.3 |
1725580800000 | 944.83 |
1725840000000 | 952.64 |
1725926400000 | 946.27 |
1726012800000 | 949.43 |
1726099200000 | 959.4 |
1726185600000 | 965.26 |
1726444800000 | 961.7 |
1726531200000 | 968.21 |
1726617600000 | 963.04 |
1726704000000 | 984.46 |
1726790400000 | 970.06 |
1727049600000 | 972.71 |
1727136000000 | 983.59 |
1727222400000 | 979.28 |
1727308800000 | 1002.22 |
1727395200000 | 1009.06 |
1727654400000 | 995.41 |
1727740800000 | 986.09 |
1727827200000 | 987.81 |
1727913600000 | 979.36 |
1728000000000 | 985.95 |
1728259200000 | 988.58 |
1728345600000 | 984.83 |
1728432000000 | 991.41 |
1728518400000 | 988.87 |
1728604800000 | 995.45 |
1728864000000 | 1002.52 |
1728950400000 | 983.84 |
1729036800000 | 976.18 |
1729123200000 | 983.75 |
1729209600000 | 991.41 |
1729468800000 | 982.19 |
1729555200000 | 981.7 |
1729641600000 | 978.27 |
1729728000000 | 980.74 |
1729814400000 | 982.15 |
1730073600000 | 987.16 |
1730160000000 | 983.3 |
1730246400000 | 970.86 |
1730332800000 | 959.37 |
1730419200000 | 969.23 |
1730678400000 | 963.83 |
1730764800000 | 967.36 |
1730851200000 | 953.41 |
1730937600000 | 963.51 |
1731024000000 | 953.64 |
1731283200000 | 963.52 |
1731369600000 | 941.72 |
1731456000000 | 940.76 |
1731542400000 | 959.16 |
1731628800000 | 951.39 |
1731888000000 | 951.56 |
1731974400000 | 943.7 |
1732060800000 | 939.33 |
1732147200000 | 944.42 |
1732233600000 | 950.92 |
1732492800000 | 952.9 |
1732579200000 | 945.28 |
1732665600000 | 939.46 |
1732752000000 | 944.43 |
1732838400000 | 953.41 |
1733097600000 | 961.92 |
1733184000000 | 968.13 |
1733270400000 | 976.07 |
1733356800000 | 982.43 |
1733443200000 | 987.52 |
1733702400000 | 988.74 |
1733788800000 | 981.96 |
1733875200000 | 983.36 |
1733961600000 | 984.49 |
1734048000000 | 984.86 |
1734307200000 | 980.41 |
1734393600000 | 979.43 |
1734480000000 | 982.24 |
1734566400000 | 966.63 |
1734652800000 | 963.22 |
1734912000000 | 961.07 |
1734998400000 | 961.95 |
1735257600000 | 969.77 |
1735516800000 | 963.62 |
1735603200000 | 968.8 |
1735776000000 | 973.44 |
1735862400000 | 964.15 |
1736121600000 | 986.66 |
1736208000000 | 991.54 |
1736294400000 | 988.4 |
1736380800000 | 992.56 |
1736467200000 | 984.79 |
1736726400000 | 979.93 |
1736812800000 | 985.07 |
1736899200000 | 995.22 |
1736985600000 | 1009.87 |
1737072000000 | 1017.95 |
1737331200000 | 1021.3 |
1737417600000 | 1021.5 |
1737504000000 | 1029.27 |
1737590400000 | 1031.48 |
1737676800000 | 1031.74 |
1737936000000 | 1025.31 |
1738022400000 | 1026.64 |
1738108800000 | 1033.44 |
1738195200000 | 1043.52 |
1738281600000 | 1044.33 |
1738540800000 | 1030.43 |
1738627200000 | 1039.55 |
1738713600000 | 1040.73 |
1738800000000 | 1057.5 |
1738886400000 | 1051.23 |
1739145600000 | 1057.57 |
1739232000000 | 1063.9 |
1739318400000 | 1066.7 |
1739404800000 | 1085.31 |
1739491200000 | 1084.9 |
1739750400000 | 1089.82 |
1739836800000 | 1092.47 |
1739923200000 | 1078.02 |
1740009600000 | 1077.88 |
1740096000000 | 1080.6199 |
1740355200000 | 1076.1199 |
1740441600000 | 1074.8599 |
1740528000000 | 1090.55 |
1740614400000 | 1079.5 |
1740700800000 | 1077.6099 |
1740960000000 | 1092.5 |
1741046400000 | 1062.14 |
1741132800000 | 1082.1099 |
1741219200000 | 1088.17 |
1741305600000 | 1077.8 |
1741564800000 | 1061.42 |
1741651200000 | 1046.1199 |
1741737600000 | 1055.77 |
1741824000000 | 1049.55 |
1741910400000 | 1064.3699 |
1742169600000 | 1072.19 |
1742256000000 | 1079.85 |
1742342400000 | 1084.14 |
1742428800000 | 1072.92 |
1742515200000 | 1068.4 |
1742774400000 | 1066.63 |
1742860800000 | 1078.2 |
1742947200000 | 1066.1099 |
1743033600000 | 1059.97 |
1743120000000 | 1050.07 |
1743379200000 | 1033.4 |
1743465600000 | 1047.45 |
1743552000000 | 1044.13 |
1743638400000 | 1006.48 |
1743724800000 | 960.13 |
1743984000000 | 916.16 |
1744070400000 | 939.82 |
1744156800000 | 909.89 |
1744243200000 | 949.49 |
1744329600000 | 943.32 |
1744588800000 | 967.5 |
1744675200000 | 979.03 |
1744761600000 | 978.16 |
1744848000000 | 971.92 |
1745280000000 | 978.68 |
1745366400000 | 1005.66 |
1745452800000 | 1009.94 |
1745539200000 | 1017.77 |
1745798400000 | 1020.72 |
1745884800000 | 1019.66 |
1745971200000 | 1019.22 |
1746057600000 | 1019.12 |
1746144000000 | 1044.53 |
1746403200000 | 1047.13 |
1746489600000 | 1043.41 |
1746576000000 | 1037.07 |
1746662400000 | 1049.51 |
1746748800000 | 1055.23 |
1747008000000 | 1072.66 |
1747094400000 | 1077.94 |
1747180800000 | 1075.98 |
1747267200000 | 1078.17 |
1747353600000 | 1081.24 |
1747612800000 | 1084.2 |
1747699200000 | 1089.57 |
1747785600000 | 1089.42 |
1747872000000 | 1083.32 |
1747958400000 | 1063.6 |
1748217600000 | 1077.06 |
1748304000000 | 1081.28 |
1748390400000 | 1073.77 |
1748476800000 | 1072.2 |
1748563200000 | 1071.19 |
1748822400000 | 1068.66 |
1748908800000 | 1072.57 |
1748995200000 | 1078.34 |
1749081600000 | 1079.3 |
1749168000000 | 1083.1099 |
1749427200000 | 1081.3599 |
1749513600000 | 1080.02 |
1749600000000 | 1075.48 |
1749686400000 | 1068.92 |
1749772800000 | 1054.78 |
1750032000000 | 1064.25 |
1750118400000 | 1054 |
1750204800000 | 1049.55 |
1750291200000 | 1036.06 |
1750377600000 | 1043.24 |
1750636800000 | 1040.59 |
1750723200000 | 1055.47 |
1750809600000 | 1046.38 |
1750896000000 | 1044.68 |
1750982400000 | 1060.83 |
1751241600000 | 1056.04 |
EURO iSTOXX 50 GR Decrement 3.75% | EURO STOXX 50 | |
---|---|---|
2018 | -10.318276543344 | -11.414331023838 |
2019 | 14.082658096057 | 29.820559035575 |
2020 | -4.6094225326032 | -2.6112241459544 |
2021 | 19.884638316163 | 24.274065557311 |
2022 | -11.02680946543 | -8.9230627311776 |
2023 | 16.740328618968 | 23.582908563681 |
2024 | 7.3001803888382 | 12.015420125181 |
2025 | 29.638442119782 | 33.22945411207 |
Methodology
The index components and weights exactly match those of the base index, the EURO STOXX 50 Index. It replicates the performance of the gross return version of the base index assuming a constant 3.75% performance deduction per annum. The performance deduction accrues constantly on a daily basis. All changes and adjustments to the base index are reflected in the decrement index.
Quick Facts
Weighting | Free-Float market cap |
Cap Factor | 0.1 |
No. of components | 50 |
Review frequency | Annually (Sep.) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 19:15:00 |
Base value/base date | 1000 as of Jan. 02, 2001 |
History | Available since Jan. 02 2001 |
Inception date | Feb. 06, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.