Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Quanto EURKRW Adjusted
Index Description
The EURO iSTOXX 50 Quanto EURKRW Adjusted Index aims to facilitate the pricing of quanto products a type of derivative in which the underlying is denominated in one currency but the instrument is settled in another currency in KRW on the EURO STOXX 50. The index aims to provide an easily replicable variant of the commonly known quanto formula by adjusting the returns of the underlying index, i.e. the EURO STOXX 50, in such a way that they replicate the returns of the quanto formula, using only the returns of the underlying index and the EURKRW exchange rate as inputs.
Key facts
- Provides quanto-adjusted exposure to the EURO STOXX 50
- Facilitates pricing of quanto products on the EURO STOXX 50 in KRW
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 Quanto EURKRW Adjusted | 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 Quanto EURKRW Adjusted | -0.5 | 6.2 | 9.5 | 17.5 | 26.6 | N/A | N/A | 9.7 | 5.6 | 4.9 |
EURO STOXX 50 | -0.5 | 6.3 | 9.6 | 18.2 | 29.7 | N/A | N/A | 9.8 | 5.8 | 5.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Quanto EURKRW Adjusted | N/A | N/A | 13.4 | 18.0 | 21.1 | N/A | N/A | 0.4 | 0.2 | 0.2 |
EURO STOXX 50 | N/A | N/A | 13.4 | 18.0 | 21.1 | N/A | N/A | 0.4 | 0.2 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Quanto EURKRW Adjusted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Quanto EURKRW Adjusted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -5.5 | -1.6 | -1.4 | -1.6 | -2.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX 50 Quanto EURKRW Adjusted
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 Quanto EURKRW Adjusted | 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 Quanto EURKRW Adjusted | |
---|---|
1193788800000 | 1000 |
1193875200000 | 983.35 |
1193961600000 | 982.17 |
1194220800000 | 978.3 |
1194307200000 | 981.53 |
1194393600000 | 979.99 |
1194480000000 | 971.79 |
1194566400000 | 957.05 |
1194825600000 | 958.18 |
1194912000000 | 960.22 |
1194998400000 | 966.08 |
1195084800000 | 957.87 |
1195171200000 | 953.65 |
1195430400000 | 941.15 |
1195516800000 | 952.4 |
1195603200000 | 934.09 |
1195689600000 | 936.96 |
1195776000000 | 950.18 |
1196035200000 | 943.36 |
1196121600000 | 940.31 |
1196208000000 | 961.96 |
1196294400000 | 967.51 |
1196380800000 | 977.97 |
1196640000000 | 972.78 |
1196726400000 | 965.56 |
1196812800000 | 981.39 |
1196899200000 | 982.24 |
1196985600000 | 989.26 |
1197244800000 | 993.61 |
1197331200000 | 990.15 |
1197417600000 | 994.49 |
1197504000000 | 972.51 |
1197590400000 | 975.6 |
1197849600000 | 959.67 |
1197936000000 | 958.87 |
1198022400000 | 957.13 |
1198108800000 | 960.1 |
1198195200000 | 975.58 |
1198454400000 | 976.41 |
1198540800000 | 976.41 |
1198627200000 | 976.41 |
1198713600000 | 980.05 |
1198800000000 | 980.07 |
1199059200000 | 978.98 |
1199232000000 | 965.5 |
1199318400000 | 964.22 |
1199404800000 | 950.07 |
1199664000000 | 952.91 |
1199750400000 | 955.53 |
1199836800000 | 947.32 |
1199923200000 | 942.75 |
1200009600000 | 939.95 |
1200268800000 | 942.47 |
1200355200000 | 921.14 |
1200441600000 | 913.81 |
1200528000000 | 904.46 |
1200614400000 | 888.84 |
1200873600000 | 823.94 |
1200960000000 | 835.26 |
1201046400000 | 795.81 |
1201132800000 | 847.15 |
1201219200000 | 840.29 |
1201478400000 | 837.71 |
1201564800000 | 847.63 |
1201651200000 | 843.03 |
1201737600000 | 843.78 |
1201824000000 | 860.37 |
1202083200000 | 860.22 |
1202169600000 | 826.86 |
1202256000000 | 836.71 |
1202342400000 | 823.18 |
1202428800000 | 823.72 |
1202688000000 | 818.58 |
1202774400000 | 846.61 |
1202860800000 | 846.6 |
1202947200000 | 845.42 |
1203033600000 | 827.82 |
1203292800000 | 844.7 |
1203379200000 | 846.95 |
1203465600000 | 836.5 |
1203552000000 | 840.88 |
1203638400000 | 831.71 |
1203897600000 | 845.47 |
1203984000000 | 857.94 |
1204070400000 | 858.39 |
1204156800000 | 842.23 |
1204243200000 | 828.72 |
1204502400000 | 817.57 |
1204588800000 | 803.08 |
1204675200000 | 819.62 |
1204761600000 | 804.76 |
1204848000000 | 795.29 |
1205107200000 | 788.39 |
1205193600000 | 801.86 |
1205280000000 | 811.02 |
1205366400000 | 800.3 |
1205452800000 | 792.61 |
1205712000000 | 760.95 |
1205798400000 | 789.1 |
1205884800000 | 782.43 |
1205971200000 | 777.18 |
1206057600000 | 777.3 |
1206316800000 | 777.3 |
1206403200000 | 805.13 |
1206489600000 | 800.8 |
1206576000000 | 809.88 |
1206662400000 | 807.46 |
1206921600000 | 804.6 |
1207008000000 | 832.19 |
1207094400000 | 841.24 |
1207180800000 | 836.18 |
1207267200000 | 840.67 |
1207526400000 | 848.05 |
1207612800000 | 844.09 |
1207699200000 | 836.46 |
1207785600000 | 832.39 |
1207872000000 | 819.61 |
1208131200000 | 813.24 |
1208217600000 | 817.52 |
1208304000000 | 830.36 |
1208390400000 | 825.26 |
1208476800000 | 843.82 |
1208736000000 | 835.11 |
1208822400000 | 827.51 |
1208908800000 | 833.59 |
1208995200000 | 833.22 |
1209081600000 | 840.32 |
1209340800000 | 844.83 |
1209427200000 | 840.15 |
1209513600000 | 847.09 |
1209600000000 | 847.11 |
1209686400000 | 858.69 |
1209945600000 | 857.51 |
1210032000000 | 851.48 |
1210118400000 | 857.39 |
1210204800000 | 853.89 |
1210291200000 | 841.83 |
1210550400000 | 844.32 |
1210636800000 | 845.31 |
1210723200000 | 854.24 |
1210809600000 | 853.67 |
1210896000000 | 855.45 |
1211155200000 | 859.79 |
1211241600000 | 846.52 |
1211328000000 | 840.17 |
1211414400000 | 839.87 |
1211500800000 | 824.97 |
1211760000000 | 824.73 |
1211846400000 | 821.68 |
1211932800000 | 828.77 |
1212019200000 | 830.66 |
1212105600000 | 836.29 |
1212364800000 | 823.65 |
1212451200000 | 827.41 |
1212537600000 | 818.96 |
1212624000000 | 815.32 |
1212710400000 | 796 |
1212969600000 | 795.78 |
1213056000000 | 790.87 |
1213142400000 | 776.45 |
1213228800000 | 783.78 |
1213315200000 | 788.29 |
1213574400000 | 781.69 |
1213660800000 | 786.74 |
1213747200000 | 776.19 |
1213833600000 | 771.45 |
1213920000000 | 758.15 |
1214179200000 | 758.12 |
1214265600000 | 753.13 |
1214352000000 | 765.54 |
1214438400000 | 744.69 |
1214524800000 | 738.71 |
1214784000000 | 741.46 |
1214870400000 | 728.21 |
1214956800000 | 727.22 |
1215043200000 | 736.6 |
1215129600000 | 724.3 |
1215388800000 | 737 |
1215475200000 | 727.02 |
1215561600000 | 739.1 |
1215648000000 | 725.95 |
1215734400000 | 707 |
1215993600000 | 710.96 |
1216080000000 | 694.63 |
1216166400000 | 701.71 |
1216252800000 | 719.7 |
1216339200000 | 734.21 |
1216598400000 | 737.02 |
1216684800000 | 735.33 |
1216771200000 | 748.73 |
1216857600000 | 741.37 |
1216944000000 | 740.58 |
1217203200000 | 732.28 |
1217289600000 | 734.78 |
1217376000000 | 744.08 |
1217462400000 | 744.19 |
1217548800000 | 732.87 |
1217808000000 | 726.75 |
1217894400000 | 746.78 |
1217980800000 | 753.05 |
1218067200000 | 750.44 |
1218153600000 | 752.92 |
1218412800000 | 760.99 |
1218499200000 | 759 |
1218585600000 | 740.66 |
1218672000000 | 741.17 |
1218758400000 | 743.53 |
1219017600000 | 743.2 |
1219104000000 | 724.21 |
1219190400000 | 727.54 |
1219276800000 | 717.25 |
1219363200000 | 731.32 |
1219622400000 | 724.28 |
1219708800000 | 728.01 |
1219795200000 | 728.38 |
1219881600000 | 741.73 |
1219968000000 | 743.17 |
1220227200000 | 742.92 |
1220313600000 | 754.53 |
1220400000000 | 744.04 |
1220486400000 | 723.61 |
1220572800000 | 704.91 |
1220832000000 | 726.61 |
1220918400000 | 721.43 |
1221004800000 | 717.22 |
1221091200000 | 712.82 |
1221177600000 | 725.22 |
1221436800000 | 697.15 |
1221523200000 | 680.69 |
1221609600000 | 666.55 |
1221696000000 | 661.7 |
1221782400000 | 716.31 |
1222041600000 | 701.39 |
1222128000000 | 691.98 |
1222214400000 | 687.36 |
1222300800000 | 706.7 |
1222387200000 | 695.52 |
1222646400000 | 662.33 |
1222732800000 | 668.74 |
1222819200000 | 674.69 |
1222905600000 | 661.39 |
1222992000000 | 684.72 |
1223251200000 | 630.41 |
1223337600000 | 630.63 |
1223424000000 | 588.12 |
1223510400000 | 573.99 |
1223596800000 | 532.42 |
1223856000000 | 590.38 |
1223942400000 | 604.09 |
1224028800000 | 565.09 |
1224115200000 | 532.37 |
1224201600000 | 555.1 |
1224460800000 | 572.35 |
1224547200000 | 569 |
1224633600000 | 538.25 |
1224720000000 | 536 |
1224806400000 | 509.88 |
1225065600000 | 501.19 |
1225152000000 | 520.74 |
1225238400000 | 549.21 |
1225324800000 | 549.02 |
1225411200000 | 562.87 |
1225670400000 | 566.42 |
1225756800000 | 598.04 |
1225843200000 | 588.43 |
1225929600000 | 549.36 |
1226016000000 | 562.74 |
1226275200000 | 567.92 |
1226361600000 | 537.34 |
1226448000000 | 518.98 |
1226534400000 | 525.13 |
1226620800000 | 531.12 |
1226880000000 | 511.5 |
1226966400000 | 516.33 |
1227052800000 | 495.89 |
1227139200000 | 480.02 |
1227225600000 | 467.09 |
1227484800000 | 513.74 |
1227571200000 | 515.91 |
1227657600000 | 513.31 |
1227744000000 | 524.96 |
1227830400000 | 525.4 |
1228089600000 | 495.9 |
1228176000000 | 509.95 |
1228262400000 | 513.48 |
1228348800000 | 513.32 |
1228435200000 | 487.93 |
1228694400000 | 530.37 |
1228780800000 | 537.68 |
1228867200000 | 540.55 |
1228953600000 | 538.33 |
1229040000000 | 523.54 |
1229299200000 | 520.91 |
1229385600000 | 530.23 |
1229472000000 | 529.03 |
1229558400000 | 530.75 |
1229644800000 | 528.96 |
1229904000000 | 518.92 |
1229990400000 | 515.28 |
1230076800000 | 514.38 |
1230163200000 | 514.37 |
1230249600000 | 514.37 |
1230508800000 | 516.68 |
1230595200000 | 530.22 |
1230681600000 | 529.39 |
1230854400000 | 549.51 |
1231113600000 | 552.69 |
1231200000000 | 557.85 |
1231286400000 | 549.28 |
1231372800000 | 544.01 |
1231459200000 | 537.41 |
1231718400000 | 529.74 |
1231804800000 | 521.5 |
1231891200000 | 497.17 |
1231977600000 | 487.58 |
1232064000000 | 492.79 |
1232323200000 | 486.5 |
1232409600000 | 475.64 |
1232496000000 | 472.98 |
1232582400000 | 466.8 |
1232668800000 | 464.15 |
1232928000000 | 481.17 |
1233014400000 | 481.12 |
1233100800000 | 502.15 |
1233187200000 | 490.53 |
1233273600000 | 483.82 |
1233532800000 | 475.62 |
1233619200000 | 485.62 |
1233705600000 | 497.19 |
1233792000000 | 496.11 |
1233878400000 | 506.98 |
1234137600000 | 508.23 |
1234224000000 | 490.79 |
1234310400000 | 490.61 |
1234396800000 | 479.03 |
1234483200000 | 481.91 |
1234742400000 | 474.4 |
1234828800000 | 458.21 |
1234915200000 | 457.81 |
1235001600000 | 457.02 |
1235088000000 | 434.29 |
1235347200000 | 429.72 |
1235433600000 | 426.61 |
1235520000000 | 423.93 |
1235606400000 | 435.91 |
1235692800000 | 426.25 |
1235952000000 | 405.76 |
1236038400000 | 402.06 |
1236124800000 | 418.89 |
1236211200000 | 399.18 |
1236297600000 | 391.95 |
1236556800000 | 390.35 |
1236643200000 | 414.05 |
1236729600000 | 415.43 |
1236816000000 | 422.13 |
1236902400000 | 423.58 |
1237161600000 | 436.94 |
1237248000000 | 432.18 |
1237334400000 | 433.63 |
1237420800000 | 438.09 |
1237507200000 | 440.62 |
1237766400000 | 455.82 |
1237852800000 | 456.95 |
1237939200000 | 461.46 |
1238025600000 | 463.03 |
1238112000000 | 454.75 |
1238371200000 | 431.44 |
1238457600000 | 444.46 |
1238544000000 | 450.02 |
1238630400000 | 474.69 |
1238716800000 | 471.27 |
1238976000000 | 467.3 |
1239062400000 | 464.29 |
1239148800000 | 468.86 |
1239235200000 | 481.66 |
1239321600000 | 481.64 |
1239580800000 | 481.64 |
1239667200000 | 488.28 |
1239753600000 | 484.93 |
1239840000000 | 492.94 |
1239926400000 | 501.53 |
1240185600000 | 481.95 |
1240272000000 | 480.57 |
1240358400000 | 489.56 |
1240444800000 | 483.99 |
1240531200000 | 496.97 |
1240790400000 | 496.42 |
1240876800000 | 488.54 |
1240963200000 | 500.08 |
1241049600000 | 508.38 |
1241136000000 | 508.36 |
1241395200000 | 517.74 |
1241481600000 | 515.18 |
1241568000000 | 521.55 |
1241654400000 | 514.88 |
1241740800000 | 526.91 |
1242000000000 | 520.8 |
1242086400000 | 518.79 |
1242172800000 | 504.32 |
1242259200000 | 503.39 |
1242345600000 | 505.65 |
1242604800000 | 518.04 |
1242691200000 | 525.9 |
1242777600000 | 531.85 |
1242864000000 | 518.19 |
1242950400000 | 520.19 |
1243209600000 | 521.66 |
1243296000000 | 527.76 |
1243382400000 | 530.13 |
1243468800000 | 524.56 |
1243555200000 | 524.08 |
1243814400000 | 542.4 |
1243900800000 | 541.77 |
1243987200000 | 530.84 |
1244073600000 | 531.58 |
1244160000000 | 535.01 |
1244419200000 | 527.6 |
1244505600000 | 529.93 |
1244592000000 | 534.55 |
1244678400000 | 539.11 |
1244764800000 | 536.31 |
1245024000000 | 519.79 |
1245110400000 | 518.8 |
1245196800000 | 509.7 |
1245283200000 | 516.25 |
1245369600000 | 520.61 |
1245628800000 | 504.43 |
1245715200000 | 503.07 |
1245801600000 | 517.11 |
1245888000000 | 513.61 |
1245974400000 | 510.95 |
1246233600000 | 521.17 |
1246320000000 | 513.46 |
1246406400000 | 523.7 |
1246492800000 | 506.53 |
1246579200000 | 508.16 |
1246838400000 | 501.18 |
1246924800000 | 496.25 |
1247011200000 | 489.93 |
1247097600000 | 494.75 |
1247184000000 | 487.81 |
1247443200000 | 501.58 |
1247529600000 | 506.82 |
1247616000000 | 523.74 |
1247702400000 | 525.36 |
1247788800000 | 527.53 |
1248048000000 | 534.19 |
1248134400000 | 538.38 |
1248220800000 | 540.26 |
1248307200000 | 552.48 |
1248393600000 | 551.79 |
1248652800000 | 555.77 |
1248739200000 | 549.73 |
1248825600000 | 555.55 |
1248912000000 | 567.01 |
1248998400000 | 563.44 |
1249257600000 | 571.13 |
1249344000000 | 570.52 |
1249430400000 | 564.54 |
1249516800000 | 568.58 |
1249603200000 | 577.99 |
1249862400000 | 575.25 |
1249948800000 | 566.1 |
1250035200000 | 574.05 |
1250121600000 | 577.78 |
1250208000000 | 570 |
1250467200000 | 555.89 |
1250553600000 | 561.69 |
1250640000000 | 560.07 |
1250726400000 | 568.79 |
1250812800000 | 586.35 |
1251072000000 | 593.31 |
1251158400000 | 598.22 |
1251244800000 | 595.61 |
1251331200000 | 593.21 |
1251417600000 | 598.78 |
1251676800000 | 592.7 |
1251763200000 | 580.04 |
1251849600000 | 577.51 |
1251936000000 | 576.54 |
1252022400000 | 585.93 |
1252281600000 | 594.52 |
1252368000000 | 595.05 |
1252454400000 | 602.43 |
1252540800000 | 601.8 |
1252627200000 | 604.76 |
1252886400000 | 604.3 |
1252972800000 | 607.24 |
1253059200000 | 615.6 |
1253145600000 | 618.4 |
1253232000000 | 616.65 |
1253491200000 | 613.51 |
1253577600000 | 615.46 |
1253664000000 | 616.64 |
1253750400000 | 606.16 |
1253836800000 | 604.94 |
1254096000000 | 619.3 |
1254182400000 | 617.8 |
1254268800000 | 613.6 |
1254355200000 | 600.4 |
1254441600000 | 589.78 |
1254700800000 | 596.22 |
1254787200000 | 612.31 |
1254873600000 | 609.39 |
1254960000000 | 616.97 |
1255046400000 | 615.78 |
1255305600000 | 622.68 |
1255392000000 | 615.14 |
1255478400000 | 630.5 |
1255564800000 | 627.95 |
1255651200000 | 618.16 |
1255910400000 | 629.68 |
1255996800000 | 624.92 |
1256083200000 | 627.41 |
1256169600000 | 619.95 |
1256256000000 | 616.55 |
1256515200000 | 605.64 |
1256601600000 | 605.75 |
1256688000000 | 593.58 |
1256774400000 | 603.49 |
1256860800000 | 586.16 |
1257120000000 | 590.37 |
1257206400000 | 579.55 |
1257292800000 | 590.44 |
1257379200000 | 597.05 |
1257465600000 | 597.17 |
1257724800000 | 611.23 |
1257811200000 | 610.48 |
1257897600000 | 615.72 |
1257984000000 | 614.85 |
1258070400000 | 616.16 |
1258329600000 | 625.39 |
1258416000000 | 621.27 |
1258502400000 | 621.64 |
1258588800000 | 611.28 |
1258675200000 | 605.42 |
1258934400000 | 619.32 |
1259020800000 | 614.93 |
1259107200000 | 619.06 |
1259193600000 | 598.07 |
1259280000000 | 604.79 |
1259539200000 | 597.55 |
1259625600000 | 613.42 |
1259712000000 | 614.74 |
1259798400000 | 614.35 |
1259884800000 | 621.63 |
1260144000000 | 618.57 |
1260230400000 | 608.54 |
1260316800000 | 601.94 |
1260403200000 | 609.03 |
1260489600000 | 611.39 |
1260748800000 | 616.17 |
1260835200000 | 616.94 |
1260921600000 | 625 |
1261008000000 | 617.56 |
1261094400000 | 613.22 |
1261353600000 | 624.96 |
1261440000000 | 629.06 |
1261526400000 | 631.59 |
1261612800000 | 631.49 |
1261699200000 | 631.49 |
1261958400000 | 636.89 |
1262044800000 | 638.95 |
1262131200000 | 633.47 |
1262217600000 | 633.19 |
1262563200000 | 644.36 |
1262649600000 | 643.19 |
1262736000000 | 642.63 |
1262822400000 | 642.14 |
1262908800000 | 644.36 |
1263168000000 | 642.73 |
1263254400000 | 635.46 |
1263340800000 | 635.77 |
1263427200000 | 638.19 |
1263513600000 | 627.68 |
1263772800000 | 631.46 |
1263859200000 | 637.25 |
1263945600000 | 622.3 |
1264032000000 | 611.53 |
1264118400000 | 605.64 |
1264377600000 | 599.32 |
1264464000000 | 603.68 |
1264550400000 | 595.08 |
1264636800000 | 584.6 |
1264723200000 | 593.03 |
1264982400000 | 596.58 |
1265068800000 | 604.36 |
1265155200000 | 598.92 |
1265241600000 | 578.28 |
1265328000000 | 561.97 |
1265587200000 | 568.97 |
1265673600000 | 569.83 |
1265760000000 | 576.62 |
1265846400000 | 572.36 |
1265932800000 | 571.17 |
1266192000000 | 573.17 |
1266278400000 | 581.1 |
1266364800000 | 589.98 |
1266451200000 | 593.32 |
1266537600000 | 596.54 |
1266796800000 | 593.29 |
1266883200000 | 583.12 |
1266969600000 | 584.07 |
1267056000000 | 573.25 |
1267142400000 | 582.65 |
1267401600000 | 592.13 |
1267488000000 | 596.99 |
1267574400000 | 602.63 |
1267660800000 | 601.25 |
1267747200000 | 614.22 |
1268006400000 | 614.61 |
1268092800000 | 614.91 |
1268179200000 | 621 |
1268265600000 | 618.1 |
1268352000000 | 618.67 |
1268611200000 | 612.68 |
1268697600000 | 620.22 |
1268784000000 | 625.68 |
1268870400000 | 621.92 |
1268956800000 | 618.58 |
1269216000000 | 617.04 |
1269302400000 | 621.24 |
1269388800000 | 619.82 |
1269475200000 | 629.2 |
1269561600000 | 627.68 |
1269820800000 | 629.07 |
1269907200000 | 627.41 |
1269993600000 | 625.61 |
1270080000000 | 635.74 |
1270166400000 | 635.78 |
1270425600000 | 635.78 |
1270512000000 | 638.11 |
1270598400000 | 634.95 |
1270684800000 | 628.04 |
1270771200000 | 638.96 |
1271030400000 | 641.07 |
1271116800000 | 638.08 |
1271203200000 | 642.3 |
1271289600000 | 643.26 |
1271376000000 | 629.87 |
1271635200000 | 627.82 |
1271721600000 | 637.14 |
1271808000000 | 629.38 |
1271894400000 | 618.74 |
1271980800000 | 623.19 |
1272240000000 | 629.44 |
1272326400000 | 606.21 |
1272412800000 | 595.69 |
1272499200000 | 604.15 |
1272585600000 | 601.74 |
1272844800000 | 601.64 |
1272931200000 | 578.55 |
1273017600000 | 572.39 |
1273104000000 | 558.06 |
1273190400000 | 534.28 |
1273449600000 | 589.55 |
1273536000000 | 582.78 |
1273622400000 | 590 |
1273708800000 | 589.86 |
1273795200000 | 562.34 |
1274054400000 | 562.65 |
1274140800000 | 576.09 |
1274227200000 | 559.28 |
1274313600000 | 547.6 |
1274400000000 | 548.37 |
1274659200000 | 544.97 |
1274745600000 | 529.86 |
1274832000000 | 538.77 |
1274918400000 | 557.08 |
1275004800000 | 555.58 |
1275264000000 | 554.76 |
1275350400000 | 553.96 |
1275436800000 | 552.99 |
1275523200000 | 559.79 |
1275609600000 | 542.75 |
1275868800000 | 537.58 |
1275955200000 | 533.5 |
1276041600000 | 543.29 |
1276128000000 | 554.6 |
1276214400000 | 560.89 |
1276473600000 | 570.27 |
1276560000000 | 577.37 |
1276646400000 | 577.85 |
1276732800000 | 579.84 |
1276819200000 | 581.74 |
1277078400000 | 588.2 |
1277164800000 | 583.45 |
1277251200000 | 574.67 |
1277337600000 | 561.89 |
1277424000000 | 558.14 |
1277683200000 | 566.48 |
1277769600000 | 542.6 |
1277856000000 | 546.19 |
1277942400000 | 534.54 |
1278028800000 | 535.1 |
1278288000000 | 532.01 |
1278374400000 | 547.04 |
1278460800000 | 558.96 |
1278547200000 | 565.66 |
1278633600000 | 568.7 |
1278892800000 | 569.73 |
1278979200000 | 580.75 |
1279065600000 | 581.05 |
1279152000000 | 573.36 |
1279238400000 | 560.96 |
1279497600000 | 558.49 |
1279584000000 | 556.94 |
1279670400000 | 559.53 |
1279756800000 | 575.19 |
1279843200000 | 576.3 |
1280102400000 | 581.36 |
1280188800000 | 586.91 |
1280275200000 | 586.24 |
1280361600000 | 583.44 |
1280448000000 | 581.15 |
1280707200000 | 598 |
1280793600000 | 597.4 |
1280880000000 | 598.69 |
1280966400000 | 597.48 |
1281052800000 | 589.02 |
1281312000000 | 599.19 |
1281398400000 | 593.4 |
1281484800000 | 577.17 |
1281571200000 | 576.63 |
1281657600000 | 574.08 |
1281916800000 | 571.89 |
1282003200000 | 580.21 |
1282089600000 | 578.28 |
1282176000000 | 566.95 |
1282262400000 | 560.24 |
1282521600000 | 563.84 |
1282608000000 | 554.01 |
1282694400000 | 548.2 |
1282780800000 | 552.33 |
1282867200000 | 557.35 |
1283126400000 | 554.43 |
1283212800000 | 555.78 |
1283299200000 | 575.21 |
1283385600000 | 575.25 |
1283472000000 | 581.81 |
1283731200000 | 583.39 |
1283817600000 | 577.8 |
1283904000000 | 583.25 |
1283990400000 | 589.44 |
1284076800000 | 588.99 |
1284336000000 | 594.24 |
1284422400000 | 594.57 |
1284508800000 | 591.99 |
1284595200000 | 589.91 |
1284681600000 | 584.08 |
1284940800000 | 593.68 |
1285027200000 | 591.93 |
1285113600000 | 582.92 |
1285200000000 | 579.92 |
1285286400000 | 591.37 |
1285545600000 | 587.92 |
1285632000000 | 587.57 |
1285718400000 | 582.9 |
1285804800000 | 581.89 |
1285891200000 | 578.73 |
1286150400000 | 571.96 |
1286236800000 | 584.16 |
1286323200000 | 588.68 |
1286409600000 | 590.16 |
1286496000000 | 589.86 |
1286755200000 | 590.76 |
1286841600000 | 587.79 |
1286928000000 | 601.51 |
1287014400000 | 600.56 |
1287100800000 | 601.73 |
1287360000000 | 603.64 |
1287446400000 | 600.79 |
1287532800000 | 603.79 |
1287619200000 | 610.43 |
1287705600000 | 608.61 |
1287964800000 | 608.13 |
1288051200000 | 604.94 |
1288137600000 | 599.25 |
1288224000000 | 602.67 |
1288310400000 | 602.57 |
1288569600000 | 600.82 |
1288656000000 | 605.94 |
1288742400000 | 599.47 |
1288828800000 | 610.91 |
1288915200000 | 609.2 |
1289174400000 | 607.55 |
1289260800000 | 612.34 |
1289347200000 | 602.91 |
1289433600000 | 599.81 |
1289520000000 | 597.92 |
1289779200000 | 603.46 |
1289865600000 | 589.39 |
1289952000000 | 593.78 |
1290038400000 | 604.88 |
1290124800000 | 602.89 |
1290384000000 | 595.6 |
1290470400000 | 580.11 |
1290556800000 | 584.29 |
1290643200000 | 585.73 |
1290729600000 | 579.69 |
1290988800000 | 565.74 |
1291075200000 | 561.79 |
1291161600000 | 576.67 |
1291248000000 | 589.43 |
1291334400000 | 589.62 |
1291593600000 | 586.97 |
1291680000000 | 593.91 |
1291766400000 | 597.38 |
1291852800000 | 602 |
1291939200000 | 601.75 |
1292198400000 | 605.1 |
1292284800000 | 606.48 |
1292371200000 | 602.29 |
1292457600000 | 603.12 |
1292544000000 | 598.02 |
1292803200000 | 601.73 |
1292889600000 | 609.79 |
1292976000000 | 608.21 |
1293062400000 | 607.13 |
1293148800000 | 606.59 |
1293408000000 | 599.09 |
1293494400000 | 598.57 |
1293580800000 | 602.13 |
1293667200000 | 594.89 |
1293753600000 | 591.88 |
1294012800000 | 601.7 |
1294099200000 | 602.75 |
1294185600000 | 600.54 |
1294272000000 | 601.09 |
1294358400000 | 595.22 |
1294617600000 | 585.15 |
1294704000000 | 592.73 |
1294790400000 | 610.16 |
1294876800000 | 618.01 |
1294963200000 | 619.19 |
1295222400000 | 617.11 |
1295308800000 | 624.52 |
1295395200000 | 619.9 |
1295481600000 | 620.65 |
1295568000000 | 629.83 |
1295827200000 | 631.7 |
1295913600000 | 627.19 |
1296000000000 | 629.31 |
1296086400000 | 633.96 |
1296172800000 | 626.41 |
1296432000000 | 626.31 |
1296518400000 | 637.63 |
1296604800000 | 638.99 |
1296691200000 | 635.34 |
1296777600000 | 637 |
1297036800000 | 642.86 |
1297123200000 | 645.25 |
1297209600000 | 642.94 |
1297296000000 | 641.64 |
1297382400000 | 641.35 |
1297641600000 | 640.1 |
1297728000000 | 642.66 |
1297814400000 | 649.34 |
1297900800000 | 649.9 |
1297987200000 | 650.63 |
1298246400000 | 638.72 |
1298332800000 | 632.52 |
1298419200000 | 626.45 |
1298505600000 | 625.13 |
1298592000000 | 632.73 |
1298851200000 | 638.66 |
1298937600000 | 632.33 |
1299024000000 | 627.19 |
1299110400000 | 629.4 |
1299196800000 | 625.15 |
1299456000000 | 621.34 |
1299542400000 | 624.31 |
1299628800000 | 622.11 |
1299715200000 | 616.7 |
1299801600000 | 611.23 |
1300060800000 | 604.35 |
1300147200000 | 589.87 |
1300233600000 | 576.52 |
1300320000000 | 590.27 |
1300406400000 | 591.67 |
1300665600000 | 606.1 |
1300752000000 | 604.93 |
1300838400000 | 607.35 |
1300924800000 | 616.47 |
1301011200000 | 616.8 |
1301270400000 | 617.52 |
1301356800000 | 616.71 |
1301443200000 | 622.08 |
1301529600000 | 616.67 |
1301616000000 | 627.67 |
1301875200000 | 626.17 |
1301961600000 | 625.14 |
1302048000000 | 629.49 |
1302134400000 | 627.85 |
1302220800000 | 632.29 |
1302480000000 | 630.17 |
1302566400000 | 621.17 |
1302652800000 | 624.9 |
1302739200000 | 618.07 |
1302825600000 | 618.35 |
1303084800000 | 603.41 |
1303171200000 | 605.55 |
1303257600000 | 619.13 |
1303344000000 | 622.51 |
1303430400000 | 622.51 |
1303689600000 | 622.51 |
1303776000000 | 626.55 |
1303862400000 | 631.3 |
1303948800000 | 637.22 |
1304035200000 | 638.48 |
1304294400000 | 637.97 |
1304380800000 | 636.16 |
1304467200000 | 625.83 |
1304553600000 | 620.43 |
1304640000000 | 626.02 |
1304899200000 | 615.38 |
1304985600000 | 623.16 |
1305072000000 | 623.89 |
1305158400000 | 618.54 |
1305244800000 | 613.73 |
1305504000000 | 610.96 |
1305590400000 | 604.2 |
1305676800000 | 607.94 |
1305763200000 | 612.86 |
1305849600000 | 605.09 |
1306108800000 | 592.52 |
1306195200000 | 594.05 |
1306281600000 | 597.37 |
1306368000000 | 593.76 |
1306454400000 | 597.92 |
1306713600000 | 596.84 |
1306800000000 | 607 |
1306886400000 | 599.73 |
1306972800000 | 590.16 |
1307059200000 | 591.49 |
1307318400000 | 586.4 |
1307404800000 | 588.35 |
1307491200000 | 583.58 |
1307577600000 | 589.11 |
1307664000000 | 579.48 |
1307923200000 | 579.85 |
1308009600000 | 589.63 |
1308096000000 | 579.35 |
1308182400000 | 579.32 |
1308268800000 | 587.69 |
1308528000000 | 583.02 |
1308614400000 | 594.48 |
1308700800000 | 593 |
1308787200000 | 579.43 |
1308873600000 | 576.28 |
1309132800000 | 577.99 |
1309219200000 | 583.68 |
1309305600000 | 594.74 |
1309392000000 | 604.51 |
1309478400000 | 610.27 |
1309737600000 | 609.1 |
1309824000000 | 604.93 |
1309910400000 | 601.16 |
1309996800000 | 603.7 |
1310083200000 | 592.19 |
1310342400000 | 575.26 |
1310428800000 | 572.12 |
1310515200000 | 576.69 |
1310601600000 | 572.5 |
1310688000000 | 568.28 |
1310947200000 | 556.98 |
1311033600000 | 564.46 |
1311120000000 | 574.73 |
1311206400000 | 587.14 |
1311292800000 | 589.22 |
1311552000000 | 582.86 |
1311638400000 | 582.18 |
1311724800000 | 572.42 |
1311811200000 | 572.31 |
1311897600000 | 567.56 |
1312156800000 | 551.13 |
1312243200000 | 541.07 |
1312329600000 | 530.93 |
1312416000000 | 512.61 |
1312502400000 | 504.85 |
1312761600000 | 485.31 |
1312848000000 | 486.91 |
1312934400000 | 457.09 |
1313020800000 | 470.28 |
1313107200000 | 489.63 |
1313366400000 | 493.45 |
1313452800000 | 493.27 |
1313539200000 | 494.85 |
1313625600000 | 468.35 |
1313712000000 | 458.11 |
1313971200000 | 463.26 |
1314057600000 | 466.74 |
1314144000000 | 475.02 |
1314230400000 | 470.37 |
1314316800000 | 464.83 |
1314576000000 | 475.2 |
1314662400000 | 475.14 |
1314748800000 | 488.35 |
1314835200000 | 488.99 |
1314921600000 | 471.07 |
1315180800000 | 447.08 |
1315267200000 | 441.36 |
1315353600000 | 456.43 |
1315440000000 | 459.08 |
1315526400000 | 440.2 |
1315785600000 | 424.4 |
1315872000000 | 433.19 |
1315958400000 | 443.64 |
1316044800000 | 459.4 |
1316131200000 | 460.29 |
1316390400000 | 446.54 |
1316476800000 | 456.01 |
1316563200000 | 447.09 |
1316649600000 | 424.72 |
1316736000000 | 431.35 |
1316995200000 | 443.79 |
1317081600000 | 467.09 |
1317168000000 | 463.36 |
1317254400000 | 471.01 |
1317340800000 | 464.03 |
1317600000000 | 455.49 |
1317686400000 | 445.35 |
1317772800000 | 464.19 |
1317859200000 | 479.04 |
1317945600000 | 483.32 |
1318204800000 | 494.22 |
1318291200000 | 493.29 |
1318377600000 | 505.27 |
1318464000000 | 496.84 |
1318550400000 | 501.73 |
1318809600000 | 493.33 |
1318896000000 | 491.4 |
1318982400000 | 496.33 |
1319068800000 | 483.89 |
1319155200000 | 497.9 |
1319414400000 | 504.6 |
1319500800000 | 499.24 |
1319587200000 | 497.31 |
1319673600000 | 527.25 |
1319760000000 | 524.28 |
1320019200000 | 508.03 |
1320105600000 | 481.71 |
1320192000000 | 488.55 |
1320278400000 | 500.64 |
1320364800000 | 488.6 |
1320624000000 | 485.25 |
1320710400000 | 491.08 |
1320796800000 | 479.58 |
1320883200000 | 480.83 |
1320969600000 | 495.72 |
1321228800000 | 487.99 |
1321315200000 | 480.78 |
1321401600000 | 483.77 |
1321488000000 | 478.4 |
1321574400000 | 477.07 |
1321833600000 | 460.68 |
1321920000000 | 455.64 |
1322006400000 | 447.03 |
1322092800000 | 445.68 |
1322179200000 | 450.16 |
1322438400000 | 473.47 |
1322524800000 | 476.02 |
1322611200000 | 496.42 |
1322697600000 | 492.79 |
1322784000000 | 498.91 |
1323043200000 | 504.57 |
1323129600000 | 501.87 |
1323216000000 | 499.36 |
1323302400000 | 487.2 |
1323388800000 | 498.81 |
1323648000000 | 483.24 |
1323734400000 | 481.51 |
1323820800000 | 469.92 |
1323907200000 | 473.95 |
1323993600000 | 469.23 |
1324252800000 | 469.22 |
1324339200000 | 481.75 |
1324425600000 | 477.87 |
1324512000000 | 483.98 |
1324598400000 | 487.62 |
1324857600000 | 487.64 |
1324944000000 | 487.63 |
1325030400000 | 480.14 |
1325116800000 | 488.07 |
1325203200000 | 493.25 |
1325462400000 | 504.73 |
1325548800000 | 508.85 |
1325635200000 | 500.31 |
1325721600000 | 493.12 |
1325808000000 | 489.51 |
1326067200000 | 486.91 |
1326153600000 | 499.86 |
1326240000000 | 498.15 |
1326326400000 | 499.5 |
1326412800000 | 497.83 |
1326672000000 | 502.81 |
1326758400000 | 510.27 |
1326844800000 | 508.99 |
1326931200000 | 518.46 |
1327017600000 | 516.79 |
1327276800000 | 519.87 |
1327363200000 | 517.88 |
1327449600000 | 515.58 |
1327536000000 | 523.97 |
1327622400000 | 518.9 |
1327881600000 | 511.98 |
1327968000000 | 514.55 |
1328054400000 | 525.98 |
1328140800000 | 527.55 |
1328227200000 | 535.41 |
1328486400000 | 533.85 |
1328572800000 | 535.18 |
1328659200000 | 534.93 |
1328745600000 | 536.94 |
1328832000000 | 528.04 |
1329091200000 | 530.36 |
1329177600000 | 529.66 |
1329264000000 | 530.86 |
1329350400000 | 529.88 |
1329436800000 | 536.49 |
1329696000000 | 542.92 |
1329782400000 | 541.09 |
1329868800000 | 536.27 |
1329955200000 | 533.92 |
1330041600000 | 537.25 |
1330300800000 | 535 |
1330387200000 | 536.42 |
1330473600000 | 534.8 |
1330560000000 | 542.52 |
1330646400000 | 541.94 |
1330905600000 | 538.49 |
1330992000000 | 520.02 |
1331078400000 | 523.73 |
1331164800000 | 535.05 |
1331251200000 | 535.48 |
1331510400000 | 535.28 |
1331596800000 | 544.21 |
1331683200000 | 547.97 |
1331769600000 | 552.06 |
1331856000000 | 555.13 |
1332115200000 | 555.16 |
1332201600000 | 548.38 |
1332288000000 | 546.35 |
1332374400000 | 538.42 |
1332460800000 | 537.39 |
1332720000000 | 540.48 |
1332806400000 | 537.36 |
1332892800000 | 531.29 |
1332979200000 | 521.94 |
1333065600000 | 527.17 |
1333324800000 | 532.2 |
1333411200000 | 523.24 |
1333497600000 | 510.43 |
1333584000000 | 509.25 |
1333670400000 | 509.25 |
1333929600000 | 509.25 |
1334016000000 | 494.05 |
1334102400000 | 498.29 |
1334188800000 | 500.63 |
1334275200000 | 487.73 |
1334534400000 | 489.88 |
1334620800000 | 504.03 |
1334707200000 | 495.67 |
1334793600000 | 486.47 |
1334880000000 | 492.12 |
1335139200000 | 477.95 |
1335225600000 | 486.32 |
1335312000000 | 494.63 |
1335398400000 | 494.57 |
1335484800000 | 499.09 |
1335744000000 | 491.11 |
1335830400000 | 491.12 |
1335916800000 | 487.65 |
1336003200000 | 486.96 |
1336089600000 | 478.69 |
1336348800000 | 486.1 |
1336435200000 | 476.09 |
1336521600000 | 473.87 |
1336608000000 | 478.49 |
1336694400000 | 480.03 |
1336953600000 | 468.84 |
1337040000000 | 463.87 |
1337126400000 | 463.16 |
1337212800000 | 457.11 |
1337299200000 | 456.62 |
1337558400000 | 457.79 |
1337644800000 | 466.84 |
1337731200000 | 454.33 |
1337817600000 | 459.12 |
1337904000000 | 460.27 |
1338163200000 | 457.29 |
1338249600000 | 459.94 |
1338336000000 | 450.57 |
1338422400000 | 451.18 |
1338508800000 | 440.52 |
1338768000000 | 442.65 |
1338854400000 | 444.45 |
1338940800000 | 455.15 |
1339027200000 | 456.28 |
1339113600000 | 456.45 |
1339372800000 | 455.13 |
1339459200000 | 456.34 |
1339545600000 | 456.37 |
1339632000000 | 457.37 |
1339718400000 | 464.44 |
1339977600000 | 458.99 |
1340064000000 | 467.98 |
1340150400000 | 470 |
1340236800000 | 468.29 |
1340323200000 | 465.62 |
1340582400000 | 453.66 |
1340668800000 | 453.12 |
1340755200000 | 461.12 |
1340841600000 | 459.41 |
1340928000000 | 482.2 |
1341187200000 | 488.1 |
1341273600000 | 494.04 |
1341360000000 | 492.32 |
1341446400000 | 486.51 |
1341532800000 | 476.14 |
1341792000000 | 474.57 |
1341878400000 | 477.55 |
1341964800000 | 478.46 |
1342051200000 | 474.56 |
1342137600000 | 481.17 |
1342396800000 | 479.64 |
1342483200000 | 479.37 |
1342569600000 | 486.59 |
1342656000000 | 490.34 |
1342742400000 | 476.48 |
1343001600000 | 464.31 |
1343088000000 | 458.38 |
1343174400000 | 459.99 |
1343260800000 | 479.63 |
1343347200000 | 490.48 |
1343606400000 | 498.79 |
1343692800000 | 495.64 |
1343779200000 | 497.28 |
1343865600000 | 482.36 |
1343952000000 | 505.62 |
1344211200000 | 511.64 |
1344297600000 | 520.37 |
1344384000000 | 518.67 |
1344470400000 | 519.69 |
1344556800000 | 516.75 |
1344816000000 | 515.2 |
1344902400000 | 518.69 |
1344988800000 | 518.28 |
1345075200000 | 523.85 |
1345161600000 | 527.1 |
1345420800000 | 525.99 |
1345507200000 | 531.09 |
1345593600000 | 523.05 |
1345680000000 | 518.01 |
1345766400000 | 519.07 |
1346025600000 | 524.92 |
1346112000000 | 520.72 |
1346198400000 | 519.03 |
1346284800000 | 512.54 |
1346371200000 | 520.41 |
1346630400000 | 525.22 |
1346716800000 | 519.54 |
1346803200000 | 520.68 |
1346889600000 | 538.49 |
1346976000000 | 541.37 |
1347235200000 | 539.23 |
1347321600000 | 545.43 |
1347408000000 | 547.01 |
1347494400000 | 542.39 |
1347580800000 | 553.33 |
1347840000000 | 550.97 |
1347926400000 | 544.48 |
1348012800000 | 547.54 |
1348099200000 | 544.42 |
1348185600000 | 549.54 |
1348444800000 | 545.45 |
1348531200000 | 547.71 |
1348617600000 | 532.8 |
1348704000000 | 534.44 |
1348790400000 | 523.41 |
1349049600000 | 532.92 |
1349136000000 | 531.87 |
1349222400000 | 531.64 |
1349308800000 | 530.2 |
1349395200000 | 539.93 |
1349654400000 | 532.44 |
1349740800000 | 527.39 |
1349827200000 | 524.09 |
1349913600000 | 530.61 |
1350000000000 | 526.78 |
1350259200000 | 530.2 |
1350345600000 | 543.61 |
1350432000000 | 548.43 |
1350518400000 | 549.36 |
1350604800000 | 542.56 |
1350864000000 | 540.19 |
1350950400000 | 528.86 |
1351036800000 | 531.61 |
1351123200000 | 530.08 |
1351209600000 | 532.77 |
1351468800000 | 529.09 |
1351555200000 | 536.99 |
1351641600000 | 534.38 |
1351728000000 | 540.84 |
1351814400000 | 543.62 |
1352073600000 | 537.34 |
1352160000000 | 541.25 |
1352246400000 | 529.11 |
1352332800000 | 529.18 |
1352419200000 | 529.32 |
1352678400000 | 527.98 |
1352764800000 | 532.16 |
1352851200000 | 527.83 |
1352937600000 | 525.44 |
1353024000000 | 518.02 |
1353283200000 | 532.47 |
1353369600000 | 535.53 |
1353456000000 | 537.66 |
1353542400000 | 541 |
1353628800000 | 545.68 |
1353888000000 | 542.6 |
1353974400000 | 542.8 |
1354060800000 | 543.52 |
1354147200000 | 550.95 |
1354233600000 | 549.6 |
1354492800000 | 551.11 |
1354579200000 | 552.93 |
1354665600000 | 553.2 |
1354752000000 | 555.61 |
1354838400000 | 555.16 |
1355097600000 | 554.03 |
1355184000000 | 560.01 |
1355270400000 | 561.37 |
1355356800000 | 560.8 |
1355443200000 | 561.42 |
1355702400000 | 560.88 |
1355788800000 | 564.19 |
1355875200000 | 566.61 |
1355961600000 | 567.38 |
1356048000000 | 565.84 |
1356307200000 | 565.29 |
1356393600000 | 565.29 |
1356480000000 | 565.29 |
1356566400000 | 567.74 |
1356652800000 | 560.68 |
1356912000000 | 562.61 |
1357084800000 | 578.57 |
1357171200000 | 576.41 |
1357257600000 | 578.15 |
1357516800000 | 575.2 |
1357603200000 | 574.3 |
1357689600000 | 577.48 |
1357776000000 | 577.87 |
1357862400000 | 579.93 |
1358121600000 | 579.37 |
1358208000000 | 576.45 |
1358294400000 | 576.65 |
1358380800000 | 580.15 |
1358467200000 | 578.16 |
1358726400000 | 581.8 |
1358812800000 | 579.68 |
1358899200000 | 577.88 |
1358985600000 | 581.02 |
1359072000000 | 585.62 |
1359331200000 | 585.8 |
1359417600000 | 586.81 |
1359504000000 | 583.13 |
1359590400000 | 576.81 |
1359676800000 | 578.28 |
1359936000000 | 560.35 |
1360022400000 | 566.01 |
1360108800000 | 558.77 |
1360195200000 | 554.64 |
1360281600000 | 561.55 |
1360540800000 | 559.91 |
1360627200000 | 565.48 |
1360713600000 | 567.2 |
1360800000000 | 562.62 |
1360886400000 | 558.43 |
1361145600000 | 558.72 |
1361232000000 | 568.48 |
1361318400000 | 563.79 |
1361404800000 | 550.95 |
1361491200000 | 561.7 |
1361750400000 | 566.37 |
1361836800000 | 549.11 |
1361923200000 | 557.97 |
1362009600000 | 562.66 |
1362096000000 | 559.06 |
1362355200000 | 559.7 |
1362441600000 | 573.16 |
1362528000000 | 572.46 |
1362614400000 | 574.8 |
1362700800000 | 583.01 |
1362960000000 | 580.84 |
1363046400000 | 579.37 |
1363132800000 | 577.83 |
1363219200000 | 586.4 |
1363305600000 | 582.37 |
1363564800000 | 578.1 |
1363651200000 | 570.92 |
1363737600000 | 578.82 |
1363824000000 | 573.48 |
1363910400000 | 573 |
1364169600000 | 566.05 |
1364256000000 | 564.46 |
1364342400000 | 558.31 |
1364428800000 | 560.79 |
1364515200000 | 560.79 |
1364774400000 | 560.79 |
1364860800000 | 572.81 |
1364947200000 | 564.07 |
1365033600000 | 560.22 |
1365120000000 | 552.34 |
1365379200000 | 553.1 |
1365465600000 | 554.36 |
1365552000000 | 568.57 |
1365638400000 | 571.17 |
1365724800000 | 562.43 |
1365984000000 | 560.66 |
1366070400000 | 557.4 |
1366156800000 | 545.31 |
1366243200000 | 545.8 |
1366329600000 | 549.97 |
1366588800000 | 551.79 |
1366675200000 | 568.72 |
1366761600000 | 576.92 |
1366848000000 | 577.41 |
1366934400000 | 572.94 |
1367193600000 | 580.17 |
1367280000000 | 579.03 |
1367366400000 | 578.97 |
1367452800000 | 580.5 |
1367539200000 | 590.02 |
1367798400000 | 587.19 |
1367884800000 | 591.14 |
1367971200000 | 594.43 |
1368057600000 | 591.99 |
1368144000000 | 594.57 |
1368403200000 | 592.9 |
1368489600000 | 596.78 |
1368576000000 | 599.77 |
1368662400000 | 599.15 |
1368748800000 | 601.56 |
1369008000000 | 602.94 |
1369094400000 | 602.33 |
1369180800000 | 605.19 |
1369267200000 | 592.69 |
1369353600000 | 589.93 |
1369612800000 | 596.47 |
1369699200000 | 605.25 |
1369785600000 | 594.72 |
1369872000000 | 597.38 |
1369958400000 | 591.05 |
1370217600000 | 586.41 |
1370304000000 | 588.11 |
1370390400000 | 578.25 |
1370476800000 | 571.17 |
1370563200000 | 581.42 |
1370822400000 | 580.47 |
1370908800000 | 572.65 |
1370995200000 | 569.06 |
1371081600000 | 568.01 |
1371168000000 | 569.21 |
1371427200000 | 576.74 |
1371513600000 | 576.4 |
1371600000000 | 572.77 |
1371686400000 | 551.89 |
1371772800000 | 543.81 |
1372032000000 | 535.86 |
1372118400000 | 542.59 |
1372204800000 | 555.11 |
1372291200000 | 558.62 |
1372377600000 | 554.94 |
1372636800000 | 559.2 |
1372723200000 | 555.06 |
1372809600000 | 548.14 |
1372896000000 | 564.28 |
1372982400000 | 553.48 |
1373241600000 | 565.17 |
1373328000000 | 567.95 |
1373414400000 | 566.98 |
1373500800000 | 571.63 |
1373587200000 | 570.25 |
1373846400000 | 572.77 |
1373932800000 | 568.28 |
1374019200000 | 571.74 |
1374105600000 | 579.46 |
1374192000000 | 579.07 |
1374451200000 | 581.03 |
1374537600000 | 580.5 |
1374624000000 | 586.74 |
1374710400000 | 584.21 |
1374796800000 | 584.56 |
1375056000000 | 584.51 |
1375142400000 | 588.24 |
1375228800000 | 590.2 |
1375315200000 | 598.85 |
1375401600000 | 599.31 |
1375660800000 | 598.9 |
1375747200000 | 595 |
1375833600000 | 595.76 |
1375920000000 | 600.53 |
1376006400000 | 602.41 |
1376265600000 | 602.73 |
1376352000000 | 605.81 |
1376438400000 | 608.04 |
1376524800000 | 604.58 |
1376611200000 | 608.51 |
1376870400000 | 601.92 |
1376956800000 | 594.28 |
1377043200000 | 591.41 |
1377129600000 | 599.45 |
1377216000000 | 602.32 |
1377475200000 | 601.34 |
1377561600000 | 585.92 |
1377648000000 | 584.5 |
1377734400000 | 587.83 |
1377820800000 | 579.97 |
1378080000000 | 591.17 |
1378166400000 | 586.72 |
1378252800000 | 587.78 |
1378339200000 | 591.19 |
1378425600000 | 597.34 |
1378684800000 | 596.24 |
1378771200000 | 607.6 |
1378857600000 | 610.17 |
1378944000000 | 609.89 |
1379030400000 | 610.96 |
1379289600000 | 616.79 |
1379376000000 | 616.05 |
1379462400000 | 619.88 |
1379548800000 | 625.82 |
1379635200000 | 623.9 |
1379894400000 | 619.52 |
1379980800000 | 623.05 |
1380067200000 | 624.01 |
1380153600000 | 623.08 |
1380240000000 | 622.3 |
1380499200000 | 616.72 |
1380585600000 | 625.22 |
1380672000000 | 622.08 |
1380758400000 | 618.59 |
1380844800000 | 624.17 |
1381104000000 | 623.03 |
1381190400000 | 618.83 |
1381276800000 | 619.12 |
1381363200000 | 632.84 |
1381449600000 | 633.89 |
1381708800000 | 634.62 |
1381795200000 | 640.33 |
1381881600000 | 642.6 |
1381968000000 | 641.53 |
1382054400000 | 646.44 |
1382313600000 | 645.45 |
1382400000000 | 649.1 |
1382486400000 | 642.99 |
1382572800000 | 647.63 |
1382659200000 | 646.68 |
1382918400000 | 644.03 |
1383004800000 | 650.12 |
1383091200000 | 647.99 |
1383177600000 | 653.79 |
1383264000000 | 650.39 |
1383523200000 | 652.32 |
1383609600000 | 646.95 |
1383696000000 | 651.32 |
1383782400000 | 648.46 |
1383868800000 | 646.77 |
1384128000000 | 650.59 |
1384214400000 | 646.73 |
1384300800000 | 643.81 |
1384387200000 | 650.73 |
1384473600000 | 650.87 |
1384732800000 | 656.56 |
1384819200000 | 649.72 |
1384905600000 | 649.29 |
1384992000000 | 648.66 |
1385078400000 | 651.14 |
1385337600000 | 654.75 |
1385424000000 | 652.59 |
1385510400000 | 656.87 |
1385596800000 | 658.95 |
1385683200000 | 657.72 |
1385942400000 | 655.72 |
1386028800000 | 642.23 |
1386115200000 | 637.47 |
1386201600000 | 629.25 |
1386288000000 | 634.94 |
1386547200000 | 636.79 |
1386633600000 | 630.86 |
1386720000000 | 627.97 |
1386806400000 | 623.87 |
1386892800000 | 622.56 |
1387152000000 | 634.66 |
1387238400000 | 626.78 |
1387324800000 | 633.88 |
1387411200000 | 645.82 |
1387497600000 | 649.7 |
1387756800000 | 654.29 |
1387843200000 | 654.71 |
1387929600000 | 654.71 |
1388016000000 | 654.71 |
1388102400000 | 662.91 |
1388361600000 | 660.69 |
1388448000000 | 662.41 |
1388620800000 | 652 |
1388707200000 | 655.06 |
1388966400000 | 653.93 |
1389052800000 | 662.88 |
1389139200000 | 662.79 |
1389225600000 | 658.47 |
1389312000000 | 661.43 |
1389571200000 | 663.07 |
1389657600000 | 664.7 |
1389744000000 | 675.21 |
1389830400000 | 671.25 |
1389916800000 | 672.09 |
1390176000000 | 671.89 |
1390262400000 | 671.87 |
1390348800000 | 671.49 |
1390435200000 | 664.16 |
1390521600000 | 644.78 |
1390780800000 | 641.83 |
1390867200000 | 646.93 |
1390953600000 | 641.16 |
1391040000000 | 644.54 |
1391126400000 | 641.69 |
1391385600000 | 630.93 |
1391472000000 | 630.6 |
1391558400000 | 630.61 |
1391644800000 | 640.9 |
1391731200000 | 646.81 |
1391990400000 | 645.54 |
1392076800000 | 655.02 |
1392163200000 | 658.72 |
1392249600000 | 659.38 |
1392336000000 | 663.88 |
1392595200000 | 663.84 |
1392681600000 | 663.53 |
1392768000000 | 664.25 |
1392854400000 | 664.42 |
1392940800000 | 666.56 |
1393200000000 | 672.05 |
1393286400000 | 672.07 |
1393372800000 | 670.11 |
1393459200000 | 667.29 |
1393545600000 | 670.33 |
1393804800000 | 649.91 |
1393891200000 | 667.43 |
1393977600000 | 667.31 |
1394064000000 | 669.12 |
1394150400000 | 658.59 |
1394409600000 | 657.98 |
1394496000000 | 657.93 |
1394582400000 | 652.14 |
1394668800000 | 642.3 |
1394755200000 | 639.17 |
1395014400000 | 648.64 |
1395100800000 | 653.92 |
1395187200000 | 654.48 |
1395273600000 | 657.14 |
1395360000000 | 658.77 |
1395619200000 | 649.53 |
1395705600000 | 658.84 |
1395792000000 | 665.88 |
1395878400000 | 666.61 |
1395964800000 | 674.79 |
1396224000000 | 672.46 |
1396310400000 | 677.71 |
1396396800000 | 677.95 |
1396483200000 | 682.05 |
1396569600000 | 686.98 |
1396828800000 | 677.54 |
1396915200000 | 675.78 |
1397001600000 | 676.87 |
1397088000000 | 670.49 |
1397174400000 | 662.79 |
1397433600000 | 665.99 |
1397520000000 | 657.47 |
1397606400000 | 667.62 |
1397692800000 | 671.17 |
1397779200000 | 671.16 |
1398038400000 | 671.16 |
1398124800000 | 680.46 |
1398211200000 | 675.44 |
1398297600000 | 678.38 |
1398384000000 | 669.34 |
1398643200000 | 673.3 |
1398729600000 | 682.35 |
1398816000000 | 680.17 |
1398902400000 | 680.22 |
1398988800000 | 675.82 |
1399248000000 | 674.41 |
1399334400000 | 669.84 |
1399420800000 | 671.95 |
1399507200000 | 681.44 |
1399593600000 | 677.12 |
1399852800000 | 681.99 |
1399939200000 | 682.99 |
1400025600000 | 682.71 |
1400112000000 | 672.69 |
1400198400000 | 674.73 |
1400457600000 | 674.12 |
1400544000000 | 672.85 |
1400630400000 | 677.77 |
1400716800000 | 677.86 |
1400803200000 | 681.19 |
1401062400000 | 689.05 |
1401148800000 | 689.89 |
1401235200000 | 690.3 |
1401321600000 | 689.97 |
1401408000000 | 689.96 |
1401667200000 | 690.64 |
1401753600000 | 689.2 |
1401840000000 | 688.54 |
1401926400000 | 694.71 |
1402012800000 | 700.55 |
1402272000000 | 702.85 |
1402358400000 | 704.65 |
1402444800000 | 699.41 |
1402531200000 | 698.38 |
1402617600000 | 698.07 |
1402876800000 | 693.51 |
1402963200000 | 696.46 |
1403049600000 | 697.28 |
1403136000000 | 704.85 |
1403222400000 | 702.23 |
1403481600000 | 698.05 |
1403568000000 | 698.52 |
1403654400000 | 691.59 |
1403740800000 | 687.55 |
1403827200000 | 686.43 |
1404086400000 | 686.52 |
1404172800000 | 693.02 |
1404259200000 | 691.63 |
1404345600000 | 699.58 |
1404432000000 | 695.47 |
1404691200000 | 687.06 |
1404777600000 | 677.12 |
1404864000000 | 681.09 |
1404950400000 | 669.9 |
1405036800000 | 671.26 |
1405296000000 | 677.38 |
1405382400000 | 670.54 |
1405468800000 | 681 |
1405555200000 | 671.41 |
1405641600000 | 672.76 |
1405900800000 | 667 |
1405987200000 | 678.08 |
1406073600000 | 678.85 |
1406160000000 | 684.61 |
1406246400000 | 675.03 |
1406505600000 | 674.32 |
1406592000000 | 678.35 |
1406678400000 | 673.82 |
1406764800000 | 662.36 |
1406851200000 | 653.07 |
1407110400000 | 652.63 |
1407196800000 | 653 |
1407283200000 | 648.35 |
1407369600000 | 640.32 |
1407456000000 | 639.06 |
1407715200000 | 647.69 |
1407801600000 | 642.62 |
1407888000000 | 649.51 |
1407974400000 | 649.87 |
1408060800000 | 644.63 |
1408320000000 | 653.11 |
1408406400000 | 656.82 |
1408492800000 | 655.21 |
1408579200000 | 663.91 |
1408665600000 | 658.37 |
1408924800000 | 672.56 |
1409011200000 | 679.3 |
1409097600000 | 678.61 |
1409184000000 | 672.21 |
1409270400000 | 673.97 |
1409529600000 | 674.47 |
1409616000000 | 675.59 |
1409702400000 | 683.8 |
1409788800000 | 696.22 |
1409875200000 | 695.66 |
1410134400000 | 694.02 |
1410220800000 | 689.35 |
1410307200000 | 689.06 |
1410393600000 | 687.69 |
1410480000000 | 687.12 |
1410739200000 | 686.4 |
1410825600000 | 684.28 |
1410912000000 | 687.62 |
1410998400000 | 694.84 |
1411084800000 | 695.27 |
1411344000000 | 691.94 |
1411430400000 | 681 |
1411516800000 | 689.09 |
1411603200000 | 680.24 |
1411689600000 | 683.91 |
1411948800000 | 676.97 |
1412035200000 | 685.25 |
1412121600000 | 678.7 |
1412208000000 | 659.85 |
1412294400000 | 665.57 |
1412553600000 | 666.67 |
1412640000000 | 654.6 |
1412726400000 | 648.33 |
1412812800000 | 645.95 |
1412899200000 | 635.21 |
1413158400000 | 636.69 |
1413244800000 | 637.25 |
1413331200000 | 614.38 |
1413417600000 | 610.25 |
1413504000000 | 628.9 |
1413763200000 | 621.37 |
1413849600000 | 634.99 |
1413936000000 | 638.43 |
1414022400000 | 646 |
1414108800000 | 643.05 |
1414368000000 | 636.37 |
1414454400000 | 644.29 |
1414540800000 | 641.38 |
1414627200000 | 644.24 |
1414713600000 | 660.85 |
1414972800000 | 654.32 |
1415059200000 | 644.11 |
1415145600000 | 656.29 |
1415232000000 | 658.5 |
1415318400000 | 650.63 |
1415577600000 | 656.93 |
1415664000000 | 659.07 |
1415750400000 | 646.82 |
1415836800000 | 648.86 |
1415923200000 | 649.54 |
1416182400000 | 654.82 |
1416268800000 | 662.37 |
1416355200000 | 663.04 |
1416441600000 | 658.56 |
1416528000000 | 678.08 |
1416787200000 | 681.75 |
1416873600000 | 684.74 |
1416960000000 | 684.73 |
1417046400000 | 688.71 |
1417132800000 | 690 |
1417392000000 | 686.17 |
1417478400000 | 687.33 |
1417564800000 | 689.32 |
1417651200000 | 677.36 |
1417737600000 | 695.67 |
1417996800000 | 689.39 |
1418083200000 | 671.47 |
1418169600000 | 668.94 |
1418256000000 | 670.67 |
1418342400000 | 651.21 |
1418601600000 | 633.28 |
1418688000000 | 647.56 |
1418774400000 | 648.13 |
1418860800000 | 669.62 |
1418947200000 | 666.88 |
1419206400000 | 669.77 |
1419292800000 | 677.8 |
1419379200000 | 676.11 |
1419465600000 | 676.11 |
1419552000000 | 676.11 |
1419811200000 | 676.21 |
1419897600000 | 665.8 |
1419984000000 | 668.03 |
1420156800000 | 666.55 |
1420416000000 | 642.14 |
1420502400000 | 639.12 |
1420588800000 | 643.13 |
1420675200000 | 665.93 |
1420761600000 | 646.33 |
1421020800000 | 655.18 |
1421107200000 | 665.79 |
1421193600000 | 656.4 |
1421280000000 | 670.78 |
1421366400000 | 679.89 |
1421625600000 | 683.78 |
1421712000000 | 688.98 |
1421798400000 | 694.2 |
1421884800000 | 705.48 |
1421971200000 | 717.64 |
1422230400000 | 724.05 |
1422316800000 | 715.2 |
1422403200000 | 712.14 |
1422489600000 | 714.87 |
1422576000000 | 710.54 |
1422835200000 | 714.49 |
1422921600000 | 723.8 |
1423008000000 | 724.09 |
1423094400000 | 722.7 |
1423180800000 | 720.38 |
1423440000000 | 709.78 |
1423526400000 | 717.29 |
1423612800000 | 715.43 |
1423699200000 | 724.72 |
1423785600000 | 731.05 |
1424044800000 | 728.03 |
1424131200000 | 729.13 |
1424217600000 | 734.96 |
1424304000000 | 739.69 |
1424390400000 | 740.19 |
1424649600000 | 746.39 |
1424736000000 | 752.19 |
1424822400000 | 751.03 |
1424908800000 | 758.06 |
1424995200000 | 763.01 |
1425254400000 | 761.33 |
1425340800000 | 752.46 |
1425427200000 | 759.74 |
1425513600000 | 767.01 |
1425600000000 | 766.84 |
1425859200000 | 765.3 |
1425945600000 | 756.12 |
1426032000000 | 773.5 |
1426118400000 | 771.52 |
1426204800000 | 774.69 |
1426464000000 | 785.33 |
1426550400000 | 778.01 |
1426636800000 | 777.21 |
1426723200000 | 777.68 |
1426809600000 | 789.37 |
1427068800000 | 783.67 |
1427155200000 | 790.52 |
1427241600000 | 780.51 |
1427328000000 | 777.34 |
1427414400000 | 779.31 |
1427673600000 | 789.65 |
1427760000000 | 783.19 |
1427846400000 | 786.91 |
1427932800000 | 786.97 |
1428019200000 | 786.97 |
1428278400000 | 786.97 |
1428364800000 | 798.3 |
1428451200000 | 792.73 |
1428537600000 | 801.01 |
1428624000000 | 808.3 |
1428883200000 | 810.82 |
1428969600000 | 801.51 |
1429056000000 | 805.48 |
1429142400000 | 794.52 |
1429228800000 | 777.98 |
1429488000000 | 787.32 |
1429574400000 | 787.58 |
1429660800000 | 788.66 |
1429747200000 | 783.03 |
1429833600000 | 786.42 |
1430092800000 | 798.59 |
1430179200000 | 786.72 |
1430265600000 | 765.95 |
1430352000000 | 765.16 |
1430438400000 | 765.16 |
1430697600000 | 768.85 |
1430784000000 | 750.57 |
1430870400000 | 752.99 |
1430956800000 | 752.65 |
1431043200000 | 772.1 |
1431302400000 | 766.76 |
1431388800000 | 755.8 |
1431475200000 | 751.5 |
1431561600000 | 761.84 |
1431648000000 | 755.66 |
1431907200000 | 759.06 |
1431993600000 | 776.08 |
1432080000000 | 778.57 |
1432166400000 | 779.68 |
1432252800000 | 777.66 |
1432512000000 | 772.74 |
1432598400000 | 765.04 |
1432684800000 | 778.49 |
1432771200000 | 771.7 |
1432857600000 | 754.68 |
1433116800000 | 755.55 |
1433203200000 | 752.77 |
1433289600000 | 757.44 |
1433376000000 | 751.62 |
1433462400000 | 741.92 |
1433721600000 | 733.07 |
1433808000000 | 730.46 |
1433894400000 | 745.04 |
1433980800000 | 750.41 |
1434067200000 | 740.03 |
1434326400000 | 726.41 |
1434412800000 | 729.7 |
1434499200000 | 724.36 |
1434585600000 | 728.94 |
1434672000000 | 730.06 |
1434931200000 | 759.61 |
1435017600000 | 765.73 |
1435104000000 | 762.55 |
1435190400000 | 762.53 |
1435276800000 | 764.75 |
1435536000000 | 732.79 |
1435622400000 | 723.12 |
1435708800000 | 738.31 |
1435795200000 | 731.34 |
1435881600000 | 726.8 |
1436140800000 | 710.62 |
1436227200000 | 695.6 |
1436313600000 | 702.61 |
1436400000000 | 722.31 |
1436486400000 | 745.19 |
1436745600000 | 758.31 |
1436832000000 | 761.81 |
1436918400000 | 765.34 |
1437004800000 | 776.41 |
1437091200000 | 775.08 |
1437350400000 | 778.51 |
1437436800000 | 770.36 |
1437523200000 | 767.68 |
1437609600000 | 767.45 |
1437696000000 | 760.09 |
1437955200000 | 741.7 |
1438041600000 | 750.31 |
1438128000000 | 754.72 |
1438214400000 | 756.47 |
1438300800000 | 760.03 |
1438560000000 | 767.37 |
1438646400000 | 763.96 |
1438732800000 | 776.08 |
1438819200000 | 774.31 |
1438905600000 | 767.84 |
1439164800000 | 775.68 |
1439251200000 | 760.88 |
1439337600000 | 734.57 |
1439424000000 | 741.41 |
1439510400000 | 736.12 |
1439769600000 | 737.56 |
1439856000000 | 737.02 |
1439942400000 | 723.2 |
1440028800000 | 706.92 |
1440115200000 | 683.68 |
1440374400000 | 646.11 |
1440460800000 | 676.46 |
1440547200000 | 666.18 |
1440633600000 | 689.16 |
1440720000000 | 689.92 |
1440979200000 | 686.34 |
1441065600000 | 669.5 |
1441152000000 | 671.5 |
1441238400000 | 686.52 |
1441324800000 | 667.68 |
1441584000000 | 671.26 |
1441670400000 | 678.83 |
1441756800000 | 686.2 |
1441843200000 | 675.93 |
1441929600000 | 668.96 |
1442188800000 | 666.35 |
1442275200000 | 673.07 |
1442361600000 | 682.14 |
1442448000000 | 682.9 |
1442534400000 | 662.08 |
1442793600000 | 667.68 |
1442880000000 | 644.83 |
1442966400000 | 645.44 |
1443052800000 | 632.95 |
1443139200000 | 652.62 |
1443398400000 | 637.17 |
1443484800000 | 635.04 |
1443571200000 | 649.75 |
1443657600000 | 642.99 |
1443744000000 | 646.98 |
1444003200000 | 668.32 |
1444089600000 | 674.28 |
1444176000000 | 675.62 |
1444262400000 | 675.31 |
1444348800000 | 680.63 |
1444608000000 | 679.95 |
1444694400000 | 674.41 |
1444780800000 | 668.2 |
1444867200000 | 678.07 |
1444953600000 | 683.38 |
1445212800000 | 684.81 |
1445299200000 | 681.38 |
1445385600000 | 684.84 |
1445472000000 | 701.83 |
1445558400000 | 716.06 |
1445817600000 | 713.72 |
1445904000000 | 706.7 |
1445990400000 | 715.07 |
1446076800000 | 713.47 |
1446163200000 | 714.48 |
1446422400000 | 717.89 |
1446508800000 | 719.58 |
1446595200000 | 718.84 |
1446681600000 | 720.58 |
1446768000000 | 724.93 |
1447027200000 | 714.5 |
1447113600000 | 715.99 |
1447200000000 | 720.8 |
1447286400000 | 708.08 |
1447372800000 | 702.29 |
1447632000000 | 702.61 |
1447718400000 | 721.18 |
1447804800000 | 717 |
1447891200000 | 720.56 |
1447977600000 | 721.28 |
1448236800000 | 719.77 |
1448323200000 | 712.43 |
1448409600000 | 723.37 |
1448496000000 | 731.01 |
1448582400000 | 729.02 |
1448841600000 | 732.67 |
1448928000000 | 727.07 |
1449014400000 | 724.71 |
1449100800000 | 698.59 |
1449187200000 | 695.23 |
1449446400000 | 701.39 |
1449532800000 | 688.23 |
1449619200000 | 683.92 |
1449705600000 | 682.35 |
1449792000000 | 668.53 |
1450051200000 | 654.99 |
1450137600000 | 676.37 |
1450224000000 | 677.15 |
1450310400000 | 689.53 |
1450396800000 | 680 |
1450656000000 | 670.1 |
1450742400000 | 670.37 |
1450828800000 | 685.46 |
1450915200000 | 684.97 |
1451001600000 | 684.97 |
1451260800000 | 679.14 |
1451347200000 | 691.22 |
1451433600000 | 685.72 |
1451520000000 | 681.46 |
1451865600000 | 659.77 |
1451952000000 | 662.64 |
1452038400000 | 654.57 |
1452124800000 | 642.99 |
1452211200000 | 632.25 |
1452470400000 | 630.89 |
1452556800000 | 638.64 |
1452643200000 | 640.29 |
1452729600000 | 629.97 |
1452816000000 | 615.07 |
1453075200000 | 611.52 |
1453161600000 | 620.89 |
1453248000000 | 600.35 |
1453334400000 | 613.16 |
1453420800000 | 629.16 |
1453680000000 | 624.62 |
1453766400000 | 631.11 |
1453852800000 | 633.31 |
1453939200000 | 619.9 |
1454025600000 | 633.56 |
1454284800000 | 628.51 |
1454371200000 | 613.91 |
1454457600000 | 602.16 |
1454544000000 | 603.94 |
1454630400000 | 598.54 |
1454889600000 | 579.06 |
1454976000000 | 568.77 |
1455062400000 | 579.7 |
1455148800000 | 557.06 |
1455235200000 | 572.76 |
1455494400000 | 588.59 |
1455580800000 | 585.98 |
1455667200000 | 601.99 |
1455753600000 | 601.42 |
1455840000000 | 596.39 |
1456099200000 | 609.44 |
1456185600000 | 599.74 |
1456272000000 | 585.78 |
1456358400000 | 597.65 |
1456444800000 | 608.43 |
1456704000000 | 611.71 |
1456790400000 | 622.15 |
1456876800000 | 627.34 |
1456963200000 | 625.38 |
1457049600000 | 630.46 |
1457308800000 | 627.09 |
1457395200000 | 623.08 |
1457481600000 | 626.02 |
1457568000000 | 616.66 |
1457654400000 | 638.15 |
1457913600000 | 641.73 |
1458000000000 | 636.59 |
1458086400000 | 635.5 |
1458172800000 | 631.59 |
1458259200000 | 635.05 |
1458518400000 | 632.77 |
1458604800000 | 633.31 |
1458691200000 | 631.47 |
1458777600000 | 619.89 |
1458864000000 | 619.87 |
1459123200000 | 619.87 |
1459209600000 | 623.64 |
1459296000000 | 631.76 |
1459382400000 | 623.64 |
1459468800000 | 612.64 |
1459728000000 | 614.56 |
1459814400000 | 599.54 |
1459900800000 | 603.49 |
1459987200000 | 595.65 |
1460073600000 | 604.03 |
1460332800000 | 606.54 |
1460419200000 | 610.25 |
1460505600000 | 630.28 |
1460592000000 | 634.79 |
1460678400000 | 633.41 |
1460937600000 | 635.42 |
1461024000000 | 645.47 |
1461110400000 | 651.63 |
1461196800000 | 653.47 |
1461283200000 | 651.28 |
1461542400000 | 646.41 |
1461628800000 | 647.15 |
1461715200000 | 649.05 |
1461801600000 | 648 |
1461888000000 | 627.82 |
1462147200000 | 628.54 |
1462233600000 | 616.41 |
1462320000000 | 608.83 |
1462406400000 | 609.16 |
1462492800000 | 608.44 |
1462752000000 | 612.4 |
1462838400000 | 617.24 |
1462924800000 | 612.62 |
1463011200000 | 608.24 |
1463097600000 | 612.62 |
1463356800000 | 611.54 |
1463443200000 | 608.8 |
1463529600000 | 612.61 |
1463616000000 | 604.89 |
1463702400000 | 613.79 |
1463961600000 | 607.72 |
1464048000000 | 623.78 |
1464134400000 | 634.07 |
1464220800000 | 636.07 |
1464307200000 | 637.58 |
1464566400000 | 639.98 |
1464652800000 | 634.47 |
1464739200000 | 629.35 |
1464825600000 | 628.33 |
1464912000000 | 620.86 |
1465171200000 | 621.65 |
1465257600000 | 629.54 |
1465344000000 | 625.19 |
1465430400000 | 618.8 |
1465516800000 | 602.68 |
1465776000000 | 590.69 |
1465862400000 | 578.97 |
1465948800000 | 585.85 |
1466035200000 | 583.6 |
1466121600000 | 589.78 |
1466380800000 | 609.15 |
1466467200000 | 614.08 |
1466553600000 | 616.28 |
1466640000000 | 628.67 |
1466726400000 | 574.66 |
1466985600000 | 558.14 |
1467072000000 | 570.83 |
1467158400000 | 585.76 |
1467244800000 | 592.39 |
1467331200000 | 596.11 |
1467590400000 | 591.8 |
1467676800000 | 581.51 |
1467763200000 | 570.81 |
1467849600000 | 574.72 |
1467936000000 | 586.79 |
1468195200000 | 596.2 |
1468281600000 | 606.24 |
1468368000000 | 604.71 |
1468454400000 | 612.31 |
1468540800000 | 611.39 |
1468800000000 | 609.42 |
1468886400000 | 605.71 |
1468972800000 | 613.12 |
1469059200000 | 613.41 |
1469145600000 | 614.18 |
1469404800000 | 614.38 |
1469491200000 | 615.56 |
1469577600000 | 619.8 |
1469664000000 | 612.91 |
1469750400000 | 618.01 |
1470009600000 | 613.16 |
1470096000000 | 600.68 |
1470182400000 | 601.42 |
1470268800000 | 605.78 |
1470355200000 | 614.3 |
1470614400000 | 616.14 |
1470700800000 | 625.64 |
1470787200000 | 623.39 |
1470873600000 | 629.72 |
1470960000000 | 628.89 |
1471219200000 | 629.24 |
1471305600000 | 622.96 |
1471392000000 | 615.37 |
1471478400000 | 618.4 |
1471564800000 | 612.78 |
1471824000000 | 611.14 |
1471910400000 | 618 |
1471996800000 | 621.07 |
1472083200000 | 616.76 |
1472169600000 | 621.44 |
1472428800000 | 619 |
1472515200000 | 625.62 |
1472601600000 | 624.03 |
1472688000000 | 622.84 |
1472774400000 | 635.7 |
1473033600000 | 635.12 |
1473120000000 | 633.58 |
1473206400000 | 638.01 |
1473292800000 | 636.34 |
1473379200000 | 630.02 |
1473638400000 | 621.58 |
1473724800000 | 613.67 |
1473811200000 | 611.63 |
1473897600000 | 613.46 |
1473984000000 | 605.51 |
1474243200000 | 612.33 |
1474329600000 | 611.6 |
1474416000000 | 615.17 |
1474502400000 | 629.21 |
1474588800000 | 625.27 |
1474848000000 | 613.51 |
1474934400000 | 612.58 |
1475020800000 | 616.75 |
1475107200000 | 616.86 |
1475193600000 | 619.06 |
1475452800000 | 618.29 |
1475539200000 | 624.71 |
1475625600000 | 624.09 |
1475712000000 | 623.12 |
1475798400000 | 618.8 |
1476057600000 | 626.04 |
1476144000000 | 622.98 |
1476230400000 | 620.4 |
1476316800000 | 613.51 |
1476403200000 | 623.85 |
1476662400000 | 620.46 |
1476748800000 | 628.33 |
1476835200000 | 630.06 |
1476921600000 | 634.34 |
1477008000000 | 634.57 |
1477267200000 | 637.89 |
1477353600000 | 636.56 |
1477440000000 | 635.24 |
1477526400000 | 636.1 |
1477612800000 | 634.87 |
1477872000000 | 629.91 |
1477958400000 | 623.29 |
1478044800000 | 614.19 |
1478131200000 | 612.89 |
1478217600000 | 608.95 |
1478476800000 | 620.22 |
1478563200000 | 623.01 |
1478649600000 | 630.13 |
1478736000000 | 627.98 |
1478822400000 | 624.52 |
1479081600000 | 626.54 |
1479168000000 | 628.57 |
1479254400000 | 623.76 |
1479340800000 | 626.93 |
1479427200000 | 622.62 |
1479686400000 | 625.12 |
1479772800000 | 627.43 |
1479859200000 | 624.92 |
1479945600000 | 626.66 |
1480032000000 | 628.27 |
1480291200000 | 621.75 |
1480377600000 | 626.21 |
1480464000000 | 628.95 |
1480550400000 | 624.7 |
1480636800000 | 621.36 |
1480896000000 | 629.07 |
1480982400000 | 639.23 |
1481068800000 | 647.67 |
1481155200000 | 656.61 |
1481241600000 | 658.94 |
1481500800000 | 659.25 |
1481587200000 | 667.04 |
1481673600000 | 661.91 |
1481760000000 | 669.73 |
1481846400000 | 671.65 |
1482105600000 | 671.37 |
1482192000000 | 675.81 |
1482278400000 | 674.03 |
1482364800000 | 673.76 |
1482451200000 | 674.68 |
1482710400000 | 674.68 |
1482796800000 | 675.62 |
1482883200000 | 675.66 |
1482969600000 | 674.23 |
1483056000000 | 678.11 |
1483315200000 | 681.86 |
1483401600000 | 683.15 |
1483488000000 | 683.64 |
1483574400000 | 683.43 |
1483660800000 | 684.4 |
1483920000000 | 681.86 |
1484006400000 | 681.32 |
1484092800000 | 681.68 |
1484179200000 | 677.32 |
1484265600000 | 685.06 |
1484524800000 | 678.93 |
1484611200000 | 677 |
1484697600000 | 678.85 |
1484784000000 | 678.09 |
1484870400000 | 679.97 |
1485129600000 | 674.52 |
1485216000000 | 676.27 |
1485302400000 | 685.45 |
1485388800000 | 683.97 |
1485475200000 | 680.75 |
1485734400000 | 672.33 |
1485820800000 | 665.68 |
1485907200000 | 671.5 |
1485993600000 | 670.33 |
1486080000000 | 674.34 |
1486339200000 | 667.2 |
1486425600000 | 666.66 |
1486512000000 | 667.14 |
1486598400000 | 675.33 |
1486684800000 | 673.91 |
1486944000000 | 680.99 |
1487030400000 | 681.64 |
1487116800000 | 684.69 |
1487203200000 | 682.08 |
1487289600000 | 681.6 |
1487548800000 | 682.33 |
1487635200000 | 687.86 |
1487721600000 | 687.81 |
1487808000000 | 686.72 |
1487894400000 | 680.61 |
1488153600000 | 681.68 |
1488240000000 | 683.81 |
1488326400000 | 698.29 |
1488412800000 | 697.25 |
1488499200000 | 701.13 |
1488758400000 | 697.85 |
1488844800000 | 697.41 |
1488931200000 | 698.33 |
1489017600000 | 702.55 |
1489104000000 | 703.9 |
1489363200000 | 703.74 |
1489449600000 | 700.44 |
1489536000000 | 702.49 |
1489622400000 | 708.8 |
1489708800000 | 710.58 |
1489968000000 | 708.33 |
1490054400000 | 706.73 |
1490140800000 | 704.86 |
1490227200000 | 711.34 |
1490313600000 | 709.68 |
1490572800000 | 708.24 |
1490659200000 | 713.99 |
1490745600000 | 716.07 |
1490832000000 | 717.37 |
1490918400000 | 721.32 |
1491177600000 | 715.56 |
1491264000000 | 717.34 |
1491350400000 | 715.47 |
1491436800000 | 718.98 |
1491523200000 | 720.27 |
1491782400000 | 717.1 |
1491868800000 | 714.94 |
1491955200000 | 714.62 |
1492041600000 | 710.49 |
1492128000000 | 710.47 |
1492387200000 | 710.47 |
1492473600000 | 702.49 |
1492560000000 | 704.77 |
1492646400000 | 708.7 |
1492732800000 | 708.72 |
1492992000000 | 737.29 |
1493078400000 | 738.38 |
1493164800000 | 737.46 |
1493251200000 | 734.28 |
1493337600000 | 733.51 |
1493596800000 | 733.51 |
1493683200000 | 737.33 |
1493769600000 | 738.99 |
1493856000000 | 747.59 |
1493942400000 | 753.96 |
1494201600000 | 750.54 |
1494288000000 | 751.99 |
1494374400000 | 751.3 |
1494460800000 | 746.76 |
1494547200000 | 749.65 |
1494806400000 | 750.56 |
1494892800000 | 750.56 |
1494979200000 | 738.67 |
1495065600000 | 733.86 |
1495152000000 | 738.96 |
1495411200000 | 736.8 |
1495497600000 | 740.63 |
1495584000000 | 738.89 |
1495670400000 | 738.47 |
1495756800000 | 737.34 |
1496016000000 | 737.32 |
1496102400000 | 733.68 |
1496188800000 | 732.31 |
1496275200000 | 734.88 |
1496361600000 | 739.97 |
1496620800000 | 737.45 |
1496707200000 | 732.21 |
1496793600000 | 731.09 |
1496880000000 | 734.19 |
1496966400000 | 738.72 |
1497225600000 | 730.02 |
1497312000000 | 732.89 |
1497398400000 | 730.68 |
1497484800000 | 726.22 |
1497571200000 | 730.01 |
1497830400000 | 737.37 |
1497916800000 | 733.47 |
1498003200000 | 732.16 |
1498089600000 | 732.45 |
1498176000000 | 729.96 |
1498435200000 | 733.69 |
1498521600000 | 728.86 |
1498608000000 | 728.21 |
1498694400000 | 714.93 |
1498780800000 | 708.76 |
1499040000000 | 719.04 |
1499126400000 | 716.49 |
1499212800000 | 716.28 |
1499299200000 | 712.89 |
1499385600000 | 713.24 |
1499644800000 | 716.15 |
1499731200000 | 713.36 |
1499817600000 | 723.83 |
1499904000000 | 726.29 |
1499990400000 | 725.88 |
1500249600000 | 723.92 |
1500336000000 | 716.11 |
1500422400000 | 720.56 |
1500508800000 | 720.41 |
1500595200000 | 710.53 |
1500854400000 | 710.84 |
1500940800000 | 715.04 |
1501027200000 | 718.7 |
1501113600000 | 719.1 |
1501200000000 | 713.85 |
1501459200000 | 710.04 |
1501545600000 | 715.83 |
1501632000000 | 712.11 |
1501718400000 | 713.55 |
1501804800000 | 722 |
1502064000000 | 721.63 |
1502150400000 | 723.65 |
1502236800000 | 713.91 |
1502323200000 | 706.62 |
1502409600000 | 700.99 |
1502668800000 | 710.12 |
1502755200000 | 712.37 |
1502841600000 | 717.02 |
1502928000000 | 712.37 |
1503014400000 | 709.09 |
1503273600000 | 704.47 |
1503360000000 | 711.07 |
1503446400000 | 707.56 |
1503532800000 | 708.82 |
1503619200000 | 707.55 |
1503878400000 | 703.92 |
1503964800000 | 697.08 |
1504051200000 | 700.28 |
1504137600000 | 703.91 |
1504224000000 | 708.49 |
1504483200000 | 705.65 |
1504569600000 | 703.76 |
1504656000000 | 706.43 |
1504742400000 | 709.25 |
1504828800000 | 709.28 |
1505088000000 | 719.04 |
1505174400000 | 722.54 |
1505260800000 | 724.72 |
1505347200000 | 725.39 |
1505433600000 | 723.14 |
1505692800000 | 725.44 |
1505779200000 | 726.39 |
1505865600000 | 725.23 |
1505952000000 | 728.11 |
1506038400000 | 728.52 |
1506297600000 | 727.78 |
1506384000000 | 727.49 |
1506470400000 | 731.34 |
1506556800000 | 733.11 |
1506643200000 | 739.54 |
1506902400000 | 741.14 |
1506988800000 | 741.76 |
1507075200000 | 739.52 |
1507161600000 | 743.35 |
1507248000000 | 741.24 |
1507507200000 | 742.72 |
1507593600000 | 740.31 |
1507680000000 | 742.08 |
1507766400000 | 741.7 |
1507852800000 | 741.5 |
1508112000000 | 741.86 |
1508198400000 | 742.16 |
1508284800000 | 744.6 |
1508371200000 | 740.98 |
1508457600000 | 741.6 |
1508716800000 | 742.37 |
1508803200000 | 742.74 |
1508889600000 | 738.79 |
1508976000000 | 748.22 |
1509062400000 | 751.16 |
1509321600000 | 753.17 |
1509408000000 | 755.58 |
1509494400000 | 760.37 |
1509580800000 | 758.6 |
1509667200000 | 758.84 |
1509926400000 | 757.28 |
1510012800000 | 752.46 |
1510099200000 | 751.68 |
1510185600000 | 742.92 |
1510272000000 | 739 |
1510531200000 | 735.02 |
1510617600000 | 731.29 |
1510704000000 | 729.07 |
1510790400000 | 732.98 |
1510876800000 | 729.41 |
1511136000000 | 732.28 |
1511222400000 | 735.95 |
1511308800000 | 732.52 |
1511395200000 | 734.46 |
1511481600000 | 736.38 |
1511740800000 | 732.82 |
1511827200000 | 736.82 |
1511913600000 | 738.09 |
1512000000000 | 733.97 |
1512086400000 | 725.21 |
1512345600000 | 735.21 |
1512432000000 | 734 |
1512518400000 | 732.13 |
1512604800000 | 734.5 |
1512691200000 | 738.26 |
1512950400000 | 736.36 |
1513036800000 | 740.08 |
1513123200000 | 736.26 |
1513209600000 | 730.99 |
1513296000000 | 731.89 |
1513555200000 | 741.93 |
1513641600000 | 736.34 |
1513728000000 | 730.26 |
1513814400000 | 733.98 |
1513900800000 | 730.41 |
1514160000000 | 730.4 |
1514246400000 | 730.4 |
1514332800000 | 729.74 |
1514419200000 | 724.43 |
1514505600000 | 720.23 |
1514851200000 | 717.45 |
1514937600000 | 721.5 |
1515024000000 | 733.7 |
1515110400000 | 741.75 |
1515369600000 | 743.61 |
1515456000000 | 744.9 |
1515542400000 | 742.21 |
1515628800000 | 739.2 |
1515715200000 | 742.77 |
1515974400000 | 742.65 |
1516060800000 | 744.75 |
1516147200000 | 742.85 |
1516233600000 | 744.53 |
1516320000000 | 750.31 |
1516579200000 | 753.66 |
1516665600000 | 755.12 |
1516752000000 | 749.12 |
1516838400000 | 746.42 |
1516924800000 | 749.97 |
1517184000000 | 749.07 |
1517270400000 | 741.59 |
1517356800000 | 742.1 |
1517443200000 | 735.52 |
1517529600000 | 724.16 |
1517788800000 | 714.93 |
1517875200000 | 697.84 |
1517961600000 | 710.1 |
1518048000000 | 694.26 |
1518134400000 | 683.66 |
1518393600000 | 692.36 |
1518480000000 | 686.76 |
1518566400000 | 692.7 |
1518652800000 | 696.84 |
1518739200000 | 704.56 |
1518998400000 | 700.58 |
1519084800000 | 706.19 |
1519171200000 | 705.18 |
1519257600000 | 705.55 |
1519344000000 | 707.5 |
1519603200000 | 711.94 |
1519689600000 | 710.88 |
1519776000000 | 706.94 |
1519862400000 | 698.8 |
1519948800000 | 683.41 |
1520208000000 | 689.65 |
1520294400000 | 690.15 |
1520380800000 | 694.16 |
1520467200000 | 701.52 |
1520553600000 | 702.95 |
1520812800000 | 704.78 |
1520899200000 | 698.16 |
1520985600000 | 696.83 |
1521072000000 | 701.58 |
1521158400000 | 706.34 |
1521417600000 | 697.59 |
1521504000000 | 701.12 |
1521590400000 | 698.85 |
1521676800000 | 687.98 |
1521763200000 | 677.51 |
1522022400000 | 673.49 |
1522108800000 | 681.33 |
1522195200000 | 684.21 |
1522281600000 | 690.34 |
1522368000000 | 690.32 |
1522627200000 | 690.32 |
1522713600000 | 687.33 |
1522800000000 | 685.98 |
1522886400000 | 704.37 |
1522972800000 | 699.96 |
1523232000000 | 701.34 |
1523318400000 | 706.26 |
1523404800000 | 702.35 |
1523491200000 | 707.33 |
1523577600000 | 708.15 |
1523836800000 | 706.72 |
1523923200000 | 714.28 |
1524009600000 | 716.94 |
1524096000000 | 716.05 |
1524182400000 | 717.61 |
1524441600000 | 721.47 |
1524528000000 | 721.03 |
1524614400000 | 715.87 |
1524700800000 | 720.02 |
1524787200000 | 722.57 |
1525046400000 | 726.17 |
1525132800000 | 726.11 |
1525219200000 | 729.72 |
1525305600000 | 724.65 |
1525392000000 | 729.06 |
1525651200000 | 731.83 |
1525737600000 | 730.53 |
1525824000000 | 732.96 |
1525910400000 | 732.94 |
1525996800000 | 732.08 |
1526256000000 | 732.12 |
1526342400000 | 731.82 |
1526428800000 | 731.53 |
1526515200000 | 737.56 |
1526601600000 | 733.77 |
1526860800000 | 733.53 |
1526947200000 | 736.55 |
1527033600000 | 727.26 |
1527120000000 | 723.21 |
1527206400000 | 721.9 |
1527465600000 | 715.21 |
1527552000000 | 704.1 |
1527638400000 | 706.79 |
1527724800000 | 699.67 |
1527811200000 | 709.29 |
1528070400000 | 712.55 |
1528156800000 | 709.92 |
1528243200000 | 710.75 |
1528329600000 | 710.54 |
1528416000000 | 707.96 |
1528675200000 | 714.71 |
1528761600000 | 713.75 |
1528848000000 | 714.57 |
1528934400000 | 724.45 |
1529020800000 | 719.86 |
1529280000000 | 711.82 |
1529366400000 | 705.31 |
1529452800000 | 706.23 |
1529539200000 | 698.8 |
1529625600000 | 706.62 |
1529884800000 | 691.7 |
1529971200000 | 691.55 |
1530057600000 | 697.37 |
1530144000000 | 690.89 |
1530230400000 | 697.06 |
1530489600000 | 692.27 |
1530576000000 | 699.27 |
1530662400000 | 700.43 |
1530748800000 | 706.39 |
1530835200000 | 707.93 |
1531094400000 | 710.39 |
1531180800000 | 713.04 |
1531267200000 | 702.55 |
1531353600000 | 707.3 |
1531440000000 | 709.13 |
1531699200000 | 708.01 |
1531785600000 | 709.74 |
1531872000000 | 715.4 |
1531958400000 | 712.64 |
1532044800000 | 710.24 |
1532304000000 | 709 |
1532390400000 | 715.01 |
1532476800000 | 711.94 |
1532563200000 | 720.32 |
1532649600000 | 723.84 |
1532908800000 | 720.8 |
1532995200000 | 723.5 |
1533081600000 | 720.16 |
1533168000000 | 711.95 |
1533254400000 | 714.67 |
1533513600000 | 714.84 |
1533600000000 | 719.17 |
1533686400000 | 716.96 |
1533772800000 | 717.07 |
1533859200000 | 703.18 |
1534118400000 | 699.8 |
1534204800000 | 699.76 |
1534291200000 | 689.49 |
1534377600000 | 693.26 |
1534464000000 | 692.3 |
1534723200000 | 696.56 |
1534809600000 | 700.3 |
1534896000000 | 702.07 |
1534982400000 | 701.89 |
1535068800000 | 703.56 |
1535328000000 | 709.42 |
1535414400000 | 707.7 |
1535500800000 | 709.45 |
1535587200000 | 704.29 |
1535673600000 | 696.44 |
1535932800000 | 696.93 |
1536019200000 | 689.59 |
1536105600000 | 680.55 |
1536192000000 | 676.43 |
1536278400000 | 675.9 |
1536537600000 | 679.17 |
1536624000000 | 679.66 |
1536710400000 | 682.73 |
1536796800000 | 684.17 |
1536883200000 | 686.43 |
1537142400000 | 686.76 |
1537228800000 | 689.28 |
1537315200000 | 691.34 |
1537401600000 | 698.43 |
1537488000000 | 704.16 |
1537747200000 | 699.98 |
1537833600000 | 701.9 |
1537920000000 | 704.65 |
1538006400000 | 708.02 |
1538092800000 | 697.69 |
1538352000000 | 700.78 |
1538438400000 | 695.61 |
1538524800000 | 698.99 |
1538611200000 | 692.75 |
1538697600000 | 686.64 |
1538956800000 | 679.28 |
1539043200000 | 681.75 |
1539129600000 | 670.48 |
1539216000000 | 658.32 |
1539302400000 | 655.4 |
1539561600000 | 658.67 |
1539648000000 | 668.26 |
1539734400000 | 665.32 |
1539820800000 | 658.86 |
1539907200000 | 658.74 |
1540166400000 | 654.47 |
1540252800000 | 644.36 |
1540339200000 | 642.24 |
1540425600000 | 649.24 |
1540512000000 | 643.19 |
1540771200000 | 647.3 |
1540857600000 | 645.69 |
1540944000000 | 655.99 |
1541030400000 | 657.37 |
1541116800000 | 659.44 |
1541376000000 | 660.04 |
1541462400000 | 658 |
1541548800000 | 665.97 |
1541635200000 | 664.17 |
1541721600000 | 662.5 |
1541980800000 | 655.22 |
1542067200000 | 661.53 |
1542153600000 | 657.56 |
1542240000000 | 654.47 |
1542326400000 | 652.51 |
1542585600000 | 648.29 |
1542672000000 | 639.19 |
1542758400000 | 646.96 |
1542844800000 | 641.37 |
1542931200000 | 643.53 |
1543190400000 | 650.75 |
1543276800000 | 649.46 |
1543363200000 | 649.85 |
1543449600000 | 651.05 |
1543536000000 | 650.84 |
1543795200000 | 659.35 |
1543881600000 | 654.0599 |
1543968000000 | 646.0599 |
1544054400000 | 624.49 |
1544140800000 | 627.05 |
1544400000000 | 618.45 |
1544486400000 | 626.3099 |
1544572800000 | 637.02 |
1544659200000 | 637.86 |
1544745600000 | 633.83 |
1545004800000 | 627.92 |
1545091200000 | 623.09 |
1545177600000 | 625.4 |
1545264000000 | 614.85 |
1545350400000 | 614.95 |
1545609600000 | 609.45 |
1545696000000 | 609.47 |
1545782400000 | 609.47 |
1545868800000 | 602.05 |
1545955200000 | 612.13 |
1546214400000 | 615.1799 |
1546387200000 | 613.5 |
1546473600000 | 605.53 |
1546560000000 | 623.3 |
1546819200000 | 621.6 |
1546905600000 | 625.98 |
1546992000000 | 629.11 |
1547078400000 | 630.26 |
1547164800000 | 629.09 |
1547424000000 | 626.02 |
1547510400000 | 628.66 |
1547596800000 | 630.51 |
1547683200000 | 628.9 |
1547769600000 | 642.33 |
1548028800000 | 640.36 |
1548115200000 | 637.84 |
1548201600000 | 637.71 |
1548288000000 | 640.62 |
1548374400000 | 648.07 |
1548633600000 | 642.76 |
1548720000000 | 646.0599 |
1548806400000 | 647.77 |
1548892800000 | 647.3 |
1548979200000 | 649.7 |
1549238400000 | 648.48 |
1549324800000 | 658.69 |
1549411200000 | 658.1799 |
1549497600000 | 645.46 |
1549584000000 | 642.39 |
1549843200000 | 648.54 |
1549929600000 | 653.61 |
1550016000000 | 656.02 |
1550102400000 | 651.98 |
1550188800000 | 664.01 |
1550448000000 | 664.74 |
1550534400000 | 663.64 |
1550620800000 | 667.74 |
1550707200000 | 668.62 |
1550793600000 | 670.02 |
1551052800000 | 671.95 |
1551139200000 | 673.85 |
1551225600000 | 672.51 |
1551312000000 | 675.69 |
1551398400000 | 678.52 |
1551657600000 | 679.5599 |
1551744000000 | 681.62 |
1551830400000 | 681.1 |
1551916800000 | 677.86 |
1552003200000 | 672.71 |
1552262400000 | 676.98 |
1552348800000 | 676.86 |
1552435200000 | 680.88 |
1552521600000 | 684.73 |
1552608000000 | 693.78 |
1552867200000 | 694.13 |
1552953600000 | 698.44 |
1553040000000 | 690.94 |
1553126400000 | 689.94 |
1553212800000 | 677.24 |
1553472000000 | 676.2 |
1553558400000 | 680.11 |
1553644800000 | 680.61 |
1553731200000 | 680.25 |
1553817600000 | 686.67 |
1554076800000 | 693.53 |
1554163200000 | 695.65 |
1554249600000 | 703.82 |
1554336000000 | 705.15 |
1554422400000 | 706.28 |
1554681600000 | 704.35 |
1554768000000 | 700.07 |
1554854400000 | 701.6 |
1554940800000 | 703.79 |
1555027200000 | 706.35 |
1555286400000 | 706.88 |
1555372800000 | 709.53 |
1555459200000 | 712.47 |
1555545600000 | 716.88 |
1555977600000 | 717.83 |
1556064000000 | 717.58 |
1556150400000 | 715.38 |
1556236800000 | 717.12 |
1556496000000 | 717.4299 |
1556582400000 | 720.04 |
1556668800000 | 720.04 |
1556755200000 | 714.79 |
1556841600000 | 717.55 |
1557100800000 | 709.46 |
1557187200000 | 696.67 |
1557273600000 | 699.97 |
1557360000000 | 686.26 |
1557446400000 | 688.37 |
1557705600000 | 680.08 |
1557792000000 | 689.01 |
1557878400000 | 693.38 |
1557964800000 | 704.21 |
1558051200000 | 701.5599 |
1558310400000 | 690.16 |
1558396800000 | 693.58 |
1558483200000 | 693.63 |
1558569600000 | 681.5 |
1558656000000 | 686.29 |
1558915200000 | 689 |
1559001600000 | 685.89 |
1559088000000 | 675.39 |
1559174400000 | 679.6 |
1559260800000 | 671.87 |
1559520000000 | 675.94 |
1559606400000 | 682.85 |
1559692800000 | 684.17 |
1559779200000 | 683.85 |
1559865600000 | 692.0599 |
1560124800000 | 693.79 |
1560211200000 | 696.78 |
1560297600000 | 693.82 |
1560384000000 | 694.62 |
1560470400000 | 692.3 |
1560729600000 | 693.13 |
1560816000000 | 707.4299 |
1560902400000 | 707.61 |
1560988800000 | 710.34 |
1561075200000 | 710.11 |
1561334400000 | 707.78 |
1561420800000 | 705.48 |
1561507200000 | 705.19 |
1561593600000 | 705.08 |
1561680000000 | 711.48 |
1561939200000 | 716.37 |
1562025600000 | 718.53 |
1562112000000 | 725.25 |
1562198400000 | 725.95 |
1562284800000 | 722.64 |
1562544000000 | 721.76 |
1562630400000 | 718.89 |
1562716800000 | 717.21 |
1562803200000 | 716.23 |
1562889600000 | 716.41 |
1563148800000 | 717.35 |
1563235200000 | 721.26 |
1563321600000 | 717.21 |
1563408000000 | 713.37 |
1563494400000 | 712.83 |
1563753600000 | 714.83 |
1563840000000 | 723.6 |
1563926400000 | 723.5599 |
1564012800000 | 718.9 |
1564099200000 | 721.82 |
1564358400000 | 721.64 |
1564444800000 | 709.21 |
1564531200000 | 710 |
1564617600000 | 714.73 |
1564704000000 | 691.21 |
1564963200000 | 677.13 |
1565049600000 | 673.11 |
1565136000000 | 676.86 |
1565222400000 | 690.1799 |
1565308800000 | 681.66 |
1565568000000 | 680.15 |
1565654400000 | 686.42 |
1565740800000 | 672.48 |
1565827200000 | 671.3 |
1565913600000 | 680.71 |
1566172800000 | 688.9 |
1566259200000 | 685.01 |
1566345600000 | 694.12 |
1566432000000 | 689.79 |
1566518400000 | 681.7 |
1566777600000 | 684.62 |
1566864000000 | 688.98 |
1566950400000 | 687.94 |
1567036800000 | 697.35 |
1567123200000 | 700.39 |
1567382400000 | 701.55 |
1567468800000 | 699.14 |
1567555200000 | 705.28 |
1567641600000 | 712.13 |
1567728000000 | 714.29 |
1567987200000 | 714.24 |
1568073600000 | 715.05 |
1568160000000 | 718.69 |
1568246400000 | 723.17 |
1568332800000 | 725.5 |
1568592000000 | 719.0599 |
1568678400000 | 719.64 |
1568764800000 | 721.04 |
1568851200000 | 726.07 |
1568937600000 | 729.87 |
1569196800000 | 722.83 |
1569283200000 | 721.87 |
1569369600000 | 717.96 |
1569456000000 | 721.87 |
1569542400000 | 724.67 |
1569801600000 | 729.47 |
1569888000000 | 719.03 |
1569974400000 | 697.29 |
1570060800000 | 698.08 |
1570147200000 | 704.02 |
1570406400000 | 709.0599 |
1570492800000 | 701.2 |
1570579200000 | 707.2 |
1570665600000 | 713.74 |
1570752000000 | 729.19 |
1571011200000 | 726.36 |
1571097600000 | 735.02 |
1571184000000 | 735.1799 |
1571270400000 | 733.01 |
1571356800000 | 731.13 |
1571616000000 | 735.34 |
1571702400000 | 736.29 |
1571788800000 | 736.71 |
1571875200000 | 739.67 |
1571961600000 | 740.34 |
1572220800000 | 740.55 |
1572307200000 | 739.8099 |
1572393600000 | 739.44 |
1572480000000 | 736.2 |
1572566400000 | 740.15 |
1572825600000 | 748.55 |
1572912000000 | 750.8099 |
1572998400000 | 753.27 |
1573084800000 | 756.95 |
1573171200000 | 755.5 |
1573430400000 | 754.92 |
1573516800000 | 758.07 |
1573603200000 | 755.48 |
1573689600000 | 753.29 |
1573776000000 | 757.94 |
1574035200000 | 756.58 |
1574121600000 | 754.85 |
1574208000000 | 752.26 |
1574294400000 | 751.37 |
1574380800000 | 752.9299 |
1574640000000 | 757.0599 |
1574726400000 | 756.62 |
1574812800000 | 758.11 |
1574899200000 | 756.4 |
1574985600000 | 756.21 |
1575244800000 | 740.49 |
1575331200000 | 737.13 |
1575417600000 | 747.1799 |
1575504000000 | 744.73 |
1575590400000 | 753.77 |
1575849600000 | 749.63 |
1575936000000 | 749.53 |
1576022400000 | 752.74 |
1576108800000 | 756.59 |
1576195200000 | 761.55 |
1576454400000 | 770.01 |
1576540800000 | 764.39 |
1576627200000 | 763.11 |
1576713600000 | 763.14 |
1576800000000 | 770.75 |
1577059200000 | 770.75 |
1577145600000 | 770.29 |
1577404800000 | 771.9 |
1577664000000 | 764.98 |
1577750400000 | 764.3 |
1577923200000 | 774.11 |
1578009600000 | 770.11 |
1578268800000 | 765.85 |
1578355200000 | 767.23 |
1578441600000 | 769.96 |
1578528000000 | 774.61 |
1578614400000 | 773.32 |
1578873600000 | 771.32 |
1578960000000 | 770.33 |
1579046400000 | 769.12 |
1579132800000 | 770.1799 |
1579219200000 | 777.13 |
1579478400000 | 775.22 |
1579564800000 | 773.16 |
1579651200000 | 769.25 |
1579737600000 | 762.48 |
1579824000000 | 771.11 |
1580083200000 | 750.46 |
1580169600000 | 758.82 |
1580256000000 | 762.3099 |
1580342400000 | 752.98 |
1580428800000 | 742.71 |
1580688000000 | 746.8 |
1580774400000 | 761.12 |
1580860800000 | 770.44 |
1580947200000 | 775.88 |
1581033600000 | 774.47 |
1581292800000 | 773.39 |
1581379200000 | 780.02 |
1581465600000 | 785.75 |
1581552000000 | 784.19 |
1581638400000 | 783.01 |
1581897600000 | 785.52 |
1581984000000 | 782.11 |
1582070400000 | 787.94 |
1582156800000 | 779.32 |
1582243200000 | 774.63 |
1582502400000 | 743.19 |
1582588800000 | 727.86 |
1582675200000 | 728.82 |
1582761600000 | 703.94 |
1582848000000 | 677.87 |
1583107200000 | 680.03 |
1583193600000 | 686.84 |
1583280000000 | 696.67 |
1583366400000 | 685.08 |
1583452800000 | 657.55 |
1583712000000 | 600.24 |
1583798400000 | 590.99 |
1583884800000 | 590.04 |
1583971200000 | 516.71 |
1584057600000 | 524.84 |
1584316800000 | 497.39 |
1584403200000 | 513.42 |
1584489600000 | 484.27 |
1584576000000 | 497.7 |
1584662400000 | 515.71 |
1584921600000 | 502.97 |
1585008000000 | 549.19 |
1585094400000 | 565.24 |
1585180800000 | 575.1 |
1585267200000 | 551.0599 |
1585526400000 | 558.32 |
1585612800000 | 562.47 |
1585699200000 | 540.75 |
1585785600000 | 542.47 |
1585872000000 | 537.37 |
1586131200000 | 564.17 |
1586217600000 | 576.4299 |
1586304000000 | 575.14 |
1586390400000 | 583.51 |
1586822400000 | 588.61 |
1586908800000 | 566.47 |
1586995200000 | 567.26 |
1587081600000 | 582.4 |
1587340800000 | 586.69 |
1587427200000 | 562.7 |
1587513600000 | 571.4299 |
1587600000000 | 574.9 |
1587686400000 | 566.16 |
1587945600000 | 580.88 |
1588032000000 | 590.85 |
1588118400000 | 603.64 |
1588204800000 | 589.91 |
1588291200000 | 589.8 |
1588550400000 | 567.15 |
1588636800000 | 579.12 |
1588723200000 | 572.62 |
1588809600000 | 580.02 |
1588896000000 | 585.55 |
1589155200000 | 580.65 |
1589241600000 | 580.72 |
1589328000000 | 565.84 |
1589414400000 | 555.76 |
1589500800000 | 557.86 |
1589760000000 | 586.4 |
1589846400000 | 584.62 |
1589932800000 | 592.67 |
1590019200000 | 585.14 |
1590105600000 | 585.22 |
1590364800000 | 598.52 |
1590451200000 | 604.0599 |
1590537600000 | 614.55 |
1590624000000 | 623.49 |
1590710400000 | 614.57 |
1590969600000 | 620.17 |
1591056000000 | 636.48 |
1591142400000 | 658.76 |
1591228800000 | 657.19 |
1591315200000 | 682.04 |
1591574400000 | 678.1799 |
1591660800000 | 669.08 |
1591747200000 | 663.62 |
1591833600000 | 633.47 |
1591920000000 | 635.23 |
1592179200000 | 631.73 |
1592265600000 | 653.17 |
1592352000000 | 658.15 |
1592438400000 | 654.64 |
1592524800000 | 658.51 |
1592784000000 | 652.99 |
1592870400000 | 664.51 |
1592956800000 | 643.85 |
1593043200000 | 648.5 |
1593129600000 | 645.52 |
1593388800000 | 651.14 |
1593475200000 | 651.55 |
1593561600000 | 650.42 |
1593648000000 | 668.89 |
1593734400000 | 663.6799 |
1593993600000 | 674.9 |
1594080000000 | 669.16 |
1594166400000 | 662.0599 |
1594252800000 | 656.9299 |
1594339200000 | 663.99 |
1594598400000 | 674.85 |
1594684800000 | 669.12 |
1594771200000 | 680.5599 |
1594857600000 | 678.02 |
1594944000000 | 678.07 |
1595203200000 | 682.67 |
1595289600000 | 686.05 |
1595376000000 | 679.07 |
1595462400000 | 679.24 |
1595548800000 | 666.94 |
1595808000000 | 665.19 |
1595894400000 | 665.33 |
1595980800000 | 664.65 |
1596067200000 | 646.09 |
1596153600000 | 639.09 |
1596412800000 | 653.9299 |
1596499200000 | 655.15 |
1596585600000 | 657.98 |
1596672000000 | 652.34 |
1596758400000 | 654.82 |
1597017600000 | 656.24 |
1597104000000 | 670.69 |
1597190400000 | 676.92 |
1597276800000 | 672.84 |
1597363200000 | 665.22 |
1597622400000 | 665.36 |
1597708800000 | 662.08 |
1597795200000 | 667.71 |
1597881600000 | 658.94 |
1597968000000 | 656.05 |
1598227200000 | 670.5 |
1598313600000 | 670.0599 |
1598400000000 | 675.51 |
1598486400000 | 670.33 |
1598572800000 | 667.2 |
1598832000000 | 658.5 |
1598918400000 | 659.47 |
1599004800000 | 671.52 |
1599091200000 | 664.74 |
1599177600000 | 655.88 |
1599436800000 | 666.63 |
1599523200000 | 657.23 |
1599609600000 | 668.79 |
1599696000000 | 666.37 |
1599782400000 | 666.98 |
1600041600000 | 667.17 |
1600128000000 | 670.29 |
1600214400000 | 671.58 |
1600300800000 | 667.13 |
1600387200000 | 660.5599 |
1600646400000 | 635.94 |
1600732800000 | 636.44 |
1600819200000 | 639.6 |
1600905600000 | 635.48 |
1600992000000 | 630.92 |
1601251200000 | 648.21 |
1601337600000 | 646.42 |
1601424000000 | 642.23 |
1601510400000 | 642.32 |
1601596800000 | 641.69 |
1601856000000 | 647.5599 |
1601942400000 | 650.21 |
1602028800000 | 650.22 |
1602115200000 | 654.71 |
1602201600000 | 658.2 |
1602460800000 | 663.21 |
1602547200000 | 659.4 |
1602633600000 | 658.25 |
1602720000000 | 642.07 |
1602806400000 | 652.69 |
1603065600000 | 652.07 |
1603152000000 | 649.12 |
1603238400000 | 639.64 |
1603324800000 | 637.75 |
1603411200000 | 643.25 |
1603670400000 | 624.45 |
1603756800000 | 617.54 |
1603843200000 | 596.02 |
1603929600000 | 595.34 |
1604016000000 | 594.98 |
1604275200000 | 607.29 |
1604361600000 | 623.23 |
1604448000000 | 635.9299 |
1604534400000 | 646.86 |
1604620800000 | 644.55 |
1604880000000 | 685.42 |
1604966400000 | 692.32 |
1605052800000 | 697.22 |
1605139200000 | 689.36 |
1605225600000 | 690.11 |
1605484800000 | 696.95 |
1605571200000 | 697.4 |
1605657600000 | 700.15 |
1605744000000 | 694.05 |
1605830400000 | 697.19 |
1606089600000 | 696.26 |
1606176000000 | 705.28 |
1606262400000 | 706.08 |
1606348800000 | 705.88 |
1606435200000 | 709.27 |
1606694400000 | 702.16 |
1606780800000 | 708.74 |
1606867200000 | 707.98 |
1606953600000 | 707.13 |
1607040000000 | 711.55 |
1607299200000 | 709.7 |
1607385600000 | 708.85 |
1607472000000 | 709.48 |
1607558400000 | 708.13 |
1607644800000 | 700.72 |
1607904000000 | 704.37 |
1607990400000 | 707.91 |
1608076800000 | 712.25 |
1608163200000 | 715.86 |
1608249600000 | 712.83 |
1608508800000 | 693.32 |
1608595200000 | 703.07 |
1608681600000 | 711.41 |
1608768000000 | 712.1799 |
1609113600000 | 718.61 |
1609200000000 | 719.79 |
1609286400000 | 717.82 |
1609372800000 | 714.02 |
1609718400000 | 716.39 |
1609804800000 | 713.0599 |
1609891200000 | 725.79 |
1609977600000 | 728.1 |
1610064000000 | 732.65 |
1610323200000 | 727.74 |
1610409600000 | 726.08 |
1610496000000 | 726.96 |
1610582400000 | 731.95 |
1610668800000 | 723.5599 |
1610928000000 | 724.1799 |
1611014400000 | 722.72 |
1611100800000 | 728.47 |
1611187200000 | 727.32 |
1611273600000 | 724.09 |
1611532800000 | 714.2 |
1611619200000 | 722.1799 |
1611705600000 | 710.82 |
1611792000000 | 714.9299 |
1611878400000 | 699.7 |
1612137600000 | 709.64 |
1612224000000 | 721.52 |
1612310400000 | 725.33 |
1612396800000 | 731.84 |
1612483200000 | 734.6 |
1612742400000 | 736.5599 |
1612828800000 | 735.6799 |
1612915200000 | 733.13 |
1613001600000 | 737.8099 |
1613088000000 | 742.63 |
1613347200000 | 750.33 |
1613433600000 | 748.75 |
1613520000000 | 743.41 |
1613606400000 | 739.66 |
1613692800000 | 746.19 |
1613952000000 | 743.47 |
1614038400000 | 741.3 |
1614124800000 | 744.7 |
1614211200000 | 740.54 |
1614297600000 | 730.57 |
1614556800000 | 744.64 |
1614643200000 | 744.8 |
1614729600000 | 745.82 |
1614816000000 | 744.23 |
1614902400000 | 737.2 |
1615161600000 | 756.05 |
1615248000000 | 760.71 |
1615334400000 | 767.5599 |
1615420800000 | 772.7 |
1615507200000 | 770.23 |
1615766400000 | 769.51 |
1615852800000 | 773.73 |
1615939200000 | 773.48 |
1616025600000 | 777.05 |
1616112000000 | 770.92 |
1616371200000 | 770.3 |
1616457600000 | 768.92 |
1616544000000 | 770.04 |
1616630400000 | 770.04 |
1616716800000 | 776.85 |
1616976000000 | 780.12 |
1617062400000 | 788.83 |
1617148800000 | 787.37 |
1617235200000 | 792.75 |
1617667200000 | 797.64 |
1617753600000 | 794.9 |
1617840000000 | 799.14 |
1617926400000 | 799.36 |
1618185600000 | 795.94 |
1618272000000 | 796.96 |
1618358400000 | 798.82 |
1618444800000 | 802.27 |
1618531200000 | 810.17 |
1618790400000 | 807.57 |
1618876800000 | 791.57 |
1618963200000 | 798.77 |
1619049600000 | 806.48 |
1619136000000 | 806.19 |
1619395200000 | 807.7 |
1619481600000 | 805.91 |
1619568000000 | 806.53 |
1619654400000 | 802.9 |
1619740800000 | 798.38 |
1620000000000 | 803.51 |
1620086400000 | 788.36 |
1620172800000 | 804.02 |
1620259200000 | 803.28 |
1620345600000 | 810.27 |
1620604800000 | 808.09 |
1620691200000 | 792.5 |
1620777600000 | 792.72 |
1620864000000 | 793.73 |
1620950400000 | 806.77 |
1621209600000 | 804.73 |
1621296000000 | 804.4299 |
1621382400000 | 790.57 |
1621468800000 | 803.26 |
1621555200000 | 808.42 |
1621814400000 | 810.37 |
1621900800000 | 810.46 |
1621987200000 | 809.58 |
1622073600000 | 811.09 |
1622160000000 | 817.37 |
1622419200000 | 811.13 |
1622505600000 | 817.61 |
1622592000000 | 821.02 |
1622678400000 | 819.16 |
1622764800000 | 821.19 |
1623024000000 | 822.85 |
1623110400000 | 822.53 |
1623196800000 | 822.7 |
1623283200000 | 822.54 |
1623369600000 | 828.6799 |
1623628800000 | 829.86 |
1623715200000 | 832.05 |
1623801600000 | 833.71 |
1623888000000 | 834.99 |
1623974400000 | 820.0599 |
1624233600000 | 825.87 |
1624320000000 | 828.03 |
1624406400000 | 818.5 |
1624492800000 | 827.84 |
1624579200000 | 827.4299 |
1624838400000 | 821.25 |
1624924800000 | 824.79 |
1625011200000 | 816.13 |
1625097600000 | 819.0599 |
1625184000000 | 820.16 |
1625443200000 | 820.77 |
1625529600000 | 813.79 |
1625616000000 | 818.98 |
1625702400000 | 801.5 |
1625788800000 | 816.84 |
1626048000000 | 821.9299 |
1626134400000 | 822.16 |
1626220800000 | 823.15 |
1626307200000 | 814.51 |
1626393600000 | 810.42 |
1626652800000 | 788.73 |
1626739200000 | 794.29 |
1626825600000 | 808.41 |
1626912000000 | 814.88 |
1626998400000 | 824.92 |
1627257600000 | 823.66 |
1627344000000 | 816.1 |
1627430400000 | 823.77 |
1627516800000 | 826.47 |
1627603200000 | 820.9299 |
1627862400000 | 826.42 |
1627948800000 | 826.6799 |
1628035200000 | 832.0599 |
1628121600000 | 835.28 |
1628208000000 | 837.97 |
1628467200000 | 838.5 |
1628553600000 | 840.63 |
1628640000000 | 844.37 |
1628726400000 | 848.44 |
1628812800000 | 849.14 |
1629072000000 | 843.65 |
1629158400000 | 842.4 |
1629244800000 | 841.03 |
1629331200000 | 828.01 |
1629417600000 | 832.54 |
1629676800000 | 838.32 |
1629763200000 | 838.63 |
1629849600000 | 839.24 |
1629936000000 | 836.98 |
1630022400000 | 841.21 |
1630281600000 | 842.78 |
1630368000000 | 842.3 |
1630454400000 | 848.47 |
1630540800000 | 849.49 |
1630627200000 | 843.44 |
1630886400000 | 852.31 |
1630972800000 | 848.07 |
1631059200000 | 838.42 |
1631145600000 | 838.39 |
1631232000000 | 837.03 |
1631491200000 | 840.89 |
1631577600000 | 841.31 |
1631664000000 | 832.15 |
1631750400000 | 836.95 |
1631836800000 | 829.11 |
1632096000000 | 811.61 |
1632182400000 | 822.44 |
1632268800000 | 832.99 |
1632355200000 | 842.01 |
1632441600000 | 834.7 |
1632700800000 | 836.11 |
1632787200000 | 814.64 |
1632873600000 | 818.9299 |
1632960000000 | 812.49 |
1633046400000 | 809.9299 |
1633305600000 | 802.11 |
1633392000000 | 815.97 |
1633478400000 | 805.38 |
1633564800000 | 822.5599 |
1633651200000 | 817.5599 |
1633910400000 | 817.4 |
1633996800000 | 813.88 |
1634083200000 | 819.53 |
1634169600000 | 832.67 |
1634256000000 | 839.42 |
1634515200000 | 833.1 |
1634601600000 | 836.19 |
1634688000000 | 837.24 |
1634774400000 | 833.9299 |
1634860800000 | 840.56 |
1635120000000 | 840.42 |
1635206400000 | 847.52 |
1635292800000 | 846.93 |
1635379200000 | 849.54 |
1635465600000 | 852.91 |
1635724800000 | 858.88 |
1635811200000 | 862.07 |
1635897600000 | 864.79 |
1635984000000 | 869.54 |
1636070400000 | 875.49 |
1636329600000 | 873.38 |
1636416000000 | 871.81 |
1636502400000 | 872.64 |
1636588800000 | 874.47 |
1636675200000 | 876.91 |
1636934400000 | 880.1 |
1637020800000 | 883.13 |
1637107200000 | 882.98 |
1637193600000 | 879.56 |
1637280000000 | 874.03 |
1637539200000 | 870.5 |
1637625600000 | 859.47 |
1637712000000 | 858.01 |
1637798400000 | 861.42 |
1637884800000 | 820.39 |
1638144000000 | 824.2 |
1638230400000 | 814.9 |
1638316800000 | 838.09 |
1638403200000 | 823.8 |
1638489600000 | 818.2 |
1638748800000 | 829.63 |
1638835200000 | 857.45 |
1638921600000 | 848.75 |
1639008000000 | 843.77 |
1639094400000 | 841.92 |
1639353600000 | 838.69 |
1639440000000 | 830.95 |
1639526400000 | 833.98 |
1639612800000 | 842.44 |
1639699200000 | 834.3099 |
1639958400000 | 823.46 |
1640044800000 | 837.07 |
1640131200000 | 845.49 |
1640217600000 | 855.3 |
1640304000000 | 853.11 |
1640563200000 | 859.72 |
1640649600000 | 864.55 |
1640736000000 | 859.12 |
1640822400000 | 863.37 |
1640908800000 | 861.84 |
1641168000000 | 868.55 |
1641254400000 | 875.72 |
1641340800000 | 880.68 |
1641427200000 | 867.16 |
1641513600000 | 863.33 |
1641772800000 | 850.08 |
1641859200000 | 858.51 |
1641945600000 | 865.47 |
1642032000000 | 865.41 |
1642118400000 | 856.63 |
1642377600000 | 862.64 |
1642464000000 | 853.76 |
1642550400000 | 855.89 |
1642636800000 | 862.19 |
1642723200000 | 848.14 |
1642982400000 | 813.04 |
1643068800000 | 817.75 |
1643155200000 | 835.01 |
1643241600000 | 839.04 |
1643328000000 | 829.42 |
1643587200000 | 836.97 |
1643673600000 | 847.08 |
1643760000000 | 846.63 |
1643846400000 | 830.35 |
1643932800000 | 819.24 |
1644192000000 | 826.05 |
1644278400000 | 827.77 |
1644364800000 | 842.76 |
1644451200000 | 841.36 |
1644537600000 | 832.95 |
1644796800000 | 814.98 |
1644883200000 | 830.87 |
1644969600000 | 829.59 |
1645056000000 | 824.77 |
1645142400000 | 816.98 |
1645401600000 | 799.29 |
1645488000000 | 799.3099 |
1645574400000 | 796.89 |
1645660800000 | 767.97 |
1645747200000 | 796.33 |
1646006400000 | 786.92 |
1646092800000 | 755.02 |
1646179200000 | 766.11 |
1646265600000 | 750.32 |
1646352000000 | 713.05 |
1646611200000 | 704.36 |
1646697600000 | 702.89 |
1646784000000 | 755.4299 |
1646870400000 | 732.6 |
1646956800000 | 739.75 |
1647216000000 | 750.63 |
1647302400000 | 750.11 |
1647388800000 | 780.41 |
1647475200000 | 779.08 |
1647561600000 | 782.52 |
1647820800000 | 778.38 |
1647907200000 | 787.25 |
1647993600000 | 775.84 |
1648080000000 | 774.6799 |
1648166400000 | 775.55 |
1648425600000 | 779.4299 |
1648512000000 | 802.47 |
1648598400000 | 793.89 |
1648684800000 | 782.4299 |
1648771200000 | 785.72 |
1649030400000 | 792.21 |
1649116800000 | 785.54 |
1649203200000 | 766.9 |
1649289600000 | 762.26 |
1649376000000 | 773.5599 |
1649635200000 | 769.87 |
1649721600000 | 768.23 |
1649808000000 | 767.55 |
1649894400000 | 771.72 |
1650326400000 | 768.13 |
1650412800000 | 781.39 |
1650499200000 | 787.76 |
1650585600000 | 770.09 |
1650844800000 | 753.5 |
1650931200000 | 746.34 |
1651017600000 | 748.99 |
1651104000000 | 757.4299 |
1651190400000 | 762.47 |
1651449600000 | 748.3 |
1651536000000 | 754.07 |
1651622400000 | 746.82 |
1651708800000 | 741.13 |
1651795200000 | 727.45 |
1652054400000 | 706.9299 |
1652140800000 | 712.45 |
1652227200000 | 731.05 |
1652313600000 | 724.24 |
1652400000000 | 742.11 |
1652659200000 | 738.51 |
1652745600000 | 749.73 |
1652832000000 | 739.5599 |
1652918400000 | 729.48 |
1653004800000 | 732.75 |
1653264000000 | 743.02 |
1653350400000 | 730.82 |
1653436800000 | 736.73 |
1653523200000 | 749.41 |
1653609600000 | 763.08 |
1653868800000 | 769.38 |
1653955200000 | 758.89 |
1654041600000 | 753 |
1654128000000 | 760.14 |
1654214400000 | 757.84 |
1654473600000 | 768.78 |
1654560000000 | 762.49 |
1654646400000 | 758.94 |
1654732800000 | 745.99 |
1654819200000 | 720.82 |
1655078400000 | 701.47 |
1655164800000 | 696.05 |
1655251200000 | 707.53 |
1655337600000 | 686.67 |
1655424000000 | 688.64 |
1655683200000 | 694.95 |
1655769600000 | 699.79 |
1655856000000 | 693.91 |
1655942400000 | 688.11 |
1656028800000 | 707.44 |
1656288000000 | 708.39 |
1656374400000 | 710.48 |
1656460800000 | 703.48 |
1656547200000 | 691.6 |
1656633600000 | 690.3 |
1656892800000 | 691.12 |
1656979200000 | 672.55 |
1657065600000 | 685.04 |
1657152000000 | 698.1 |
1657238400000 | 701.66 |
1657497600000 | 694.69 |
1657584000000 | 697.77 |
1657670400000 | 691.17 |
1657756800000 | 679.65 |
1657843200000 | 695.82 |
1658102400000 | 702.62 |
1658188800000 | 717.94 |
1658275200000 | 717.63 |
1658361600000 | 719.88 |
1658448000000 | 719.87 |
1658707200000 | 721.41 |
1658793600000 | 715.65 |
1658880000000 | 722.14 |
1658966400000 | 730.99 |
1659052800000 | 742.15 |
1659312000000 | 741.92 |
1659398400000 | 737.49 |
1659484800000 | 747.05 |
1659571200000 | 751.45 |
1659657600000 | 745.61 |
1659916800000 | 751.98 |
1660003200000 | 743.61 |
1660089600000 | 750.4 |
1660176000000 | 751.9 |
1660262400000 | 755.9 |
1660521600000 | 758.42 |
1660608000000 | 761.52 |
1660694400000 | 751.67 |
1660780800000 | 755.9 |
1660867200000 | 746.51 |
1661126400000 | 731.94 |
1661212800000 | 730.9299 |
1661299200000 | 733.92 |
1661385600000 | 735.35 |
1661472000000 | 721.25 |
1661731200000 | 714.44 |
1661817600000 | 712.66 |
1661904000000 | 703.75 |
1661990400000 | 691.47 |
1662076800000 | 709.01 |
1662336000000 | 698.15 |
1662422400000 | 700.11 |
1662508800000 | 700.5 |
1662595200000 | 702.58 |
1662681600000 | 714.21 |
1662940800000 | 729.57 |
1663027200000 | 717.5 |
1663113600000 | 713.83 |
1663200000000 | 708.67 |
1663286400000 | 700.34 |
1663545600000 | 700.1799 |
1663632000000 | 693.69 |
1663718400000 | 698.65 |
1663804800000 | 685.72 |
1663891200000 | 669.99 |
1664150400000 | 668.85 |
1664236800000 | 666.08 |
1664323200000 | 667.41 |
1664409600000 | 656.05 |
1664496000000 | 663.85 |
1664755200000 | 668.65 |
1664841600000 | 697.13 |
1664928000000 | 689.88 |
1665014400000 | 687.19 |
1665100800000 | 675.65 |
1665360000000 | 671.9299 |
1665446400000 | 668.59 |
1665532800000 | 666.84 |
1665619200000 | 673.03 |
1665705600000 | 676.96 |
1665964800000 | 688.99 |
1666051200000 | 693.48 |
1666137600000 | 694.97 |
1666224000000 | 699.28 |
1666310400000 | 696.04 |
1666569600000 | 706.33 |
1666656000000 | 717.91 |
1666742400000 | 721.9 |
1666828800000 | 721.76 |
1666915200000 | 723.45 |
1667174400000 | 724.36 |
1667260800000 | 731 |
1667347200000 | 725.19 |
1667433600000 | 719.41 |
1667520000000 | 738.3099 |
1667779200000 | 742.53 |
1667865600000 | 748.5599 |
1667952000000 | 746.28 |
1668038400000 | 770.0599 |
1668124800000 | 773.72 |
1668384000000 | 777.6799 |
1668470400000 | 783.14 |
1668556800000 | 776.67 |
1668643200000 | 775.71 |
1668729600000 | 784.99 |
1668988800000 | 781.89 |
1669075200000 | 786.01 |
1669161600000 | 789.3 |
1669248000000 | 792.41 |
1669334400000 | 792.47 |
1669593600000 | 787.0599 |
1669680000000 | 786.88 |
1669766400000 | 792.87 |
1669852800000 | 796.78 |
1669939200000 | 795.48 |
1670198400000 | 791.22 |
1670284800000 | 787.67 |
1670371200000 | 784.03 |
1670457600000 | 784.08 |
1670544000000 | 788.32 |
1670803200000 | 784.16 |
1670889600000 | 797.14 |
1670976000000 | 794.87 |
1671062400000 | 766.74 |
1671148800000 | 760.27 |
1671408000000 | 761.75 |
1671494400000 | 760.01 |
1671580800000 | 773.9 |
1671667200000 | 764.11 |
1671753600000 | 762.84 |
1672099200000 | 766.01 |
1672185600000 | 761.2 |
1672272000000 | 769.42 |
1672358400000 | 758.14 |
1672617600000 | 770.63 |
1672704000000 | 775.87 |
1672790400000 | 794.08 |
1672876800000 | 791.22 |
1672963200000 | 802.78 |
1673222400000 | 812.49 |
1673308800000 | 810.42 |
1673395200000 | 818.89 |
1673481600000 | 824.3 |
1673568000000 | 829.17 |
1673827200000 | 830.38 |
1673913600000 | 833.84 |
1674000000000 | 833.83 |
1674086400000 | 817.9 |
1674172800000 | 822.96 |
1674432000000 | 829.2 |
1674518400000 | 829.63 |
1674604800000 | 828.65 |
1674691200000 | 833.82 |
1674777600000 | 834.6 |
1675036800000 | 830.74 |
1675123200000 | 831.7 |
1675209600000 | 833.3099 |
1675296000000 | 847.3 |
1675382400000 | 850.59 |
1675641600000 | 840.03 |
1675728000000 | 840.8 |
1675814400000 | 840.77 |
1675900800000 | 848.97 |
1675987200000 | 838.54 |
1676246400000 | 847.21 |
1676332800000 | 846.69 |
1676419200000 | 855.01 |
1676505600000 | 858.43 |
1676592000000 | 853.96 |
1676851200000 | 853.21 |
1676937600000 | 849.06 |
1677024000000 | 847.54 |
1677110400000 | 850.58 |
1677196800000 | 834.76 |
1677456000000 | 848.56 |
1677542400000 | 846.71 |
1677628800000 | 842.19 |
1677715200000 | 847.15 |
1677801600000 | 857.79 |
1678060800000 | 861.56 |
1678147200000 | 854.58 |
1678233600000 | 856.47 |
1678320000000 | 856 |
1678406400000 | 844.59 |
1678665600000 | 818.3099 |
1678752000000 | 834.85 |
1678838400000 | 805.98 |
1678924800000 | 822.44 |
1679011200000 | 812.03 |
1679270400000 | 822.91 |
1679356800000 | 835.29 |
1679443200000 | 838.22 |
1679529600000 | 840.47 |
1679616000000 | 825.1799 |
1679875200000 | 831.97 |
1679961600000 | 832.71 |
1680048000000 | 845.36 |
1680134400000 | 856.17 |
1680220800000 | 862.17 |
1680480000000 | 861.4 |
1680566400000 | 862.25 |
1680652800000 | 858.86 |
1680739200000 | 861.07 |
1681171200000 | 865.84 |
1681257600000 | 866.02 |
1681344000000 | 871.84 |
1681430400000 | 877.29 |
1681689600000 | 872.67 |
1681776000000 | 877.93 |
1681862400000 | 877.88 |
1681948800000 | 876.13 |
1682035200000 | 880.88 |
1682294400000 | 879.54 |
1682380800000 | 874.73 |
1682467200000 | 868.73 |
1682553600000 | 870.77 |
1682640000000 | 871.01 |
1682899200000 | 871.01 |
1682985600000 | 858.14 |
1683072000000 | 861.22 |
1683158400000 | 856.61 |
1683244800000 | 867.28 |
1683504000000 | 868.96 |
1683590400000 | 863.86 |
1683676800000 | 860.61 |
1683763200000 | 861.21 |
1683849600000 | 862.84 |
1684108800000 | 862.54 |
1684195200000 | 862.36 |
1684281600000 | 863.9 |
1684368000000 | 872.68 |
1684454400000 | 878.09 |
1684713600000 | 876.15 |
1684800000000 | 867.58 |
1684886400000 | 851.85 |
1684972800000 | 852.99 |
1685059200000 | 866.54 |
1685318400000 | 863.04 |
1685404800000 | 857.4 |
1685491200000 | 842.73 |
1685577600000 | 850.65 |
1685664000000 | 863.74 |
1685923200000 | 857.65 |
1686009600000 | 858.03 |
1686096000000 | 857.37 |
1686182400000 | 858.53 |
1686268800000 | 856.95 |
1686528000000 | 862.26 |
1686614400000 | 868.37 |
1686700800000 | 874.09 |
1686787200000 | 871.93 |
1686873600000 | 877.89 |
1687132800000 | 871.41 |
1687219200000 | 867.57 |
1687305600000 | 863.43 |
1687392000000 | 859.72 |
1687478400000 | 853.12 |
1687737600000 | 854.93 |
1687824000000 | 859.85 |
1687910400000 | 867.85 |
1687996800000 | 869.86 |
1688083200000 | 878.71 |
1688342400000 | 878.48 |
1688428800000 | 877.06 |
1688515200000 | 869.06 |
1688601600000 | 843.57 |
1688688000000 | 846.14 |
1688947200000 | 850.17 |
1689033600000 | 856.13 |
1689120000000 | 870.86 |
1689206400000 | 877.09 |
1689292800000 | 878.73 |
1689552000000 | 870.07 |
1689638400000 | 872.65 |
1689724800000 | 871.16 |
1689811200000 | 873.45 |
1689897600000 | 877.02 |
1690156800000 | 875.34 |
1690243200000 | 877 |
1690329600000 | 868 |
1690416000000 | 888.26 |
1690502400000 | 891.85 |
1690761600000 | 892.8 |
1690848000000 | 879.99 |
1690934400000 | 865.57 |
1691020800000 | 859.27 |
1691107200000 | 864.91 |
1691366400000 | 865.82 |
1691452800000 | 856.03 |
1691539200000 | 861.72 |
1691625600000 | 875.07 |
1691712000000 | 862.56 |
1691971200000 | 864.33 |
1692057600000 | 856.03 |
1692144000000 | 855.11 |
1692230400000 | 843.87 |
1692316800000 | 840.93 |
1692576000000 | 843.31 |
1692662400000 | 850.39 |
1692748800000 | 851.62 |
1692835200000 | 844.81 |
1692921600000 | 845.65 |
1693180800000 | 857.13 |
1693267200000 | 863.67 |
1693353600000 | 861.47 |
1693440000000 | 857.81 |
1693526400000 | 854.99 |
1693785600000 | 854.45 |
1693872000000 | 852.3 |
1693958400000 | 846.15 |
1694044800000 | 842.68 |
1694131200000 | 845.91 |
1694390400000 | 849.32 |
1694476800000 | 846.91 |
1694563200000 | 843.15 |
1694649600000 | 854.36 |
1694736000000 | 857.3 |
1694995200000 | 847.49 |
1695081600000 | 846.83 |
1695168000000 | 853.49 |
1695254400000 | 840.81 |
1695340800000 | 839.77 |
1695600000000 | 831.84 |
1695686400000 | 824.14 |
1695772800000 | 824.66 |
1695859200000 | 830.59 |
1695945600000 | 833.26 |
1696204800000 | 825.88 |
1696291200000 | 817.63 |
1696377600000 | 818.41 |
1696464000000 | 818.4 |
1696550400000 | 827.33 |
1696809600000 | 820.97 |
1696896000000 | 839.5 |
1696982400000 | 838.54 |
1697068800000 | 838.02 |
1697155200000 | 825.64 |
1697414400000 | 828.36 |
1697500800000 | 828.85 |
1697587200000 | 819.57 |
1697673600000 | 816.44 |
1697760000000 | 803.37 |
1698019200000 | 806.75 |
1698105600000 | 811.48 |
1698192000000 | 813.05 |
1698278400000 | 808.26 |
1698364800000 | 801.29 |
1698624000000 | 804.08 |
1698710400000 | 810.66 |
1698796800000 | 816.79 |
1698883200000 | 832.14 |
1698969600000 | 832.86 |
1699228800000 | 829.66 |
1699315200000 | 828.59 |
1699401600000 | 833.59 |
1699488000000 | 843.74 |
1699574400000 | 837.39 |
1699833600000 | 844.34 |
1699920000000 | 856.31 |
1700006400000 | 860.98 |
1700092800000 | 858.36 |
1700179200000 | 865.99 |
1700438400000 | 866.35 |
1700524800000 | 864.24 |
1700611200000 | 868.26 |
1700697600000 | 870.12 |
1700784000000 | 872.29 |
1701043200000 | 868.75 |
1701129600000 | 867.52 |
1701216000000 | 872.01 |
1701302400000 | 874.38 |
1701388800000 | 881.63 |
1701648000000 | 880.89 |
1701734400000 | 888.47 |
1701820800000 | 894.48 |
1701907200000 | 892.61 |
1701993600000 | 902.4 |
1702252800000 | 905.86 |
1702339200000 | 905.14 |
1702425600000 | 903.85 |
1702512000000 | 905.64 |
1702598400000 | 907.72 |
1702857600000 | 902.09 |
1702944000000 | 904.91 |
1703030400000 | 904.59 |
1703116800000 | 902.8 |
1703203200000 | 902.11 |
1703635200000 | 903.49 |
1703721600000 | 900.7 |
1703808000000 | 902.11 |
1704153600000 | 900.39 |
1704240000000 | 887.4 |
1704326400000 | 892.65 |
1704412800000 | 890.57 |
1704672000000 | 894.95 |
1704758400000 | 891.3 |
1704844800000 | 891.65 |
1704931200000 | 886.32 |
1705017600000 | 893.85 |
1705276800000 | 888.81 |
1705363200000 | 887.16 |
1705449600000 | 878.45 |
1705536000000 | 888.42 |
1705622400000 | 887.53 |
1705881600000 | 893.82 |
1705968000000 | 890.94 |
1706054400000 | 910.52 |
1706140800000 | 914.12 |
1706227200000 | 924.69 |
1706486400000 | 925.47 |
1706572800000 | 930.09 |
1706659200000 | 927.25 |
1706745600000 | 925.31 |
1706832000000 | 928.49 |
1707091200000 | 928.63 |
1707177600000 | 935.68 |
1707264000000 | 933.29 |
1707350400000 | 939.67 |
1707436800000 | 940.68 |
1707696000000 | 946.76 |
1707782400000 | 935.37 |
1707868800000 | 939.35 |
1707955200000 | 946.12 |
1708041600000 | 950.64 |
1708300800000 | 950.14 |
1708387200000 | 949.58 |
1708473600000 | 952.58 |
1708560000000 | 968.51 |
1708646400000 | 971.95 |
1708905600000 | 970.3 |
1708992000000 | 974.58 |
1709078400000 | 974.19 |
1709164800000 | 973 |
1709251200000 | 976.4 |
1709510400000 | 980.01 |
1709596800000 | 976.05 |
1709683200000 | 980.52 |
1709769600000 | 992.28 |
1709856000000 | 989.63 |
1710115200000 | 983.57 |
1710201600000 | 994.09 |
1710288000000 | 997.59 |
1710374400000 | 996.11 |
1710460800000 | 994.69 |
1710720000000 | 994.03 |
1710806400000 | 999.06 |
1710892800000 | 997.54 |
1710979200000 | 1007.87 |
1711065600000 | 1003.66 |
1711324800000 | 1006.26 |
1711411200000 | 1010.26 |
1711497600000 | 1013.8 |
1711584000000 | 1014.12 |
1712016000000 | 1005.88 |
1712102400000 | 1011.31 |
1712188800000 | 1011.65 |
1712275200000 | 1000.45 |
1712534400000 | 1006.69 |
1712620800000 | 995.67 |
1712707200000 | 997.66 |
1712793600000 | 990.86 |
1712880000000 | 988.49 |
1713139200000 | 994.37 |
1713225600000 | 980.88 |
1713312000000 | 980.4 |
1713398400000 | 984.87 |
1713484800000 | 981.18 |
1713744000000 | 984.93 |
1713830400000 | 999.1 |
1713916800000 | 995.44 |
1714003200000 | 985.21 |
1714089600000 | 998.75 |
1714348800000 | 993.62 |
1714435200000 | 981.69 |
1714521600000 | 981.74 |
1714608000000 | 975.61 |
1714694400000 | 981.77 |
1714953600000 | 988.85 |
1715040000000 | 1000.67 |
1715126400000 | 1005.12 |
1715212800000 | 1008.39 |
1715299200000 | 1014.53 |
1715558400000 | 1013.3 |
1715644800000 | 1013.57 |
1715731200000 | 1017.7 |
1715817600000 | 1012.04 |
1715904000000 | 1010.35 |
1716163200000 | 1012.38 |
1716249600000 | 1006.91 |
1716336000000 | 1002.58 |
1716422400000 | 1005.06 |
1716508800000 | 1004.63 |
1716768000000 | 1009.38 |
1716854400000 | 1003.62 |
1716940800000 | 990.18 |
1717027200000 | 993.92 |
1717113600000 | 994.24 |
1717372800000 | 998.19 |
1717459200000 | 988.15 |
1717545600000 | 1004.53 |
1717632000000 | 1011.21 |
1717718400000 | 1007.66 |
1717977600000 | 1000.78 |
1718064000000 | 990.49 |
1718150400000 | 1004.31 |
1718236800000 | 984.56 |
1718323200000 | 965.46 |
1718582400000 | 973.71 |
1718668800000 | 980.75 |
1718755200000 | 974.76 |
1718841600000 | 987.2 |
1718928000000 | 979.13 |
1719187200000 | 987.85 |
1719273600000 | 984.87 |
1719360000000 | 980.89 |
1719446400000 | 978.24 |
1719532800000 | 976.56 |
1719792000000 | 983.78 |
1719878400000 | 979.06 |
1719964800000 | 990.95 |
1720051200000 | 995.23 |
1720137600000 | 993.62 |
1720396800000 | 991.71 |
1720483200000 | 978.48 |
1720569600000 | 989.5 |
1720656000000 | 992.91 |
1720742400000 | 1006.3 |
1721001600000 | 994.35 |
1721088000000 | 987.24 |
1721174400000 | 976.04 |
1721260800000 | 971.73 |
1721347200000 | 963.17 |
1721606400000 | 977.18 |
1721692800000 | 980.99 |
1721779200000 | 970.06 |
1721865600000 | 959.97 |
1721952000000 | 970.19 |
1722211200000 | 960.79 |
1722297600000 | 965.91 |
1722384000000 | 972.22 |
1722470400000 | 951 |
1722556800000 | 925.55 |
1722816000000 | 911.92 |
1722902400000 | 912.5 |
1722988800000 | 931 |
1723075200000 | 931.16 |
1723161600000 | 932.45 |
1723420800000 | 931.78 |
1723507200000 | 936.37 |
1723593600000 | 942.87 |
1723680000000 | 958.9 |
1723766400000 | 965.34 |
1724025600000 | 971.31 |
1724112000000 | 968.58 |
1724198400000 | 974.11 |
1724284800000 | 974.07 |
1724371200000 | 978.9 |
1724630400000 | 976.4 |
1724716800000 | 976.81 |
1724803200000 | 979.66 |
1724889600000 | 990.22 |
1724976000000 | 988.53 |
1725235200000 | 991.54 |
1725321600000 | 979.44 |
1725408000000 | 966.62 |
1725494400000 | 960.08 |
1725580800000 | 944.76 |
1725840000000 | 952.83 |
1725926400000 | 946.56 |
1726012800000 | 949.83 |
1726099200000 | 959.87 |
1726185600000 | 965.8 |
1726444800000 | 962.54 |
1726531200000 | 969.16 |
1726617600000 | 964.08 |
1726704000000 | 985.66 |
1726790400000 | 971.36 |
1727049600000 | 974.12 |
1727136000000 | 985.04 |
1727222400000 | 980.32 |
1727308800000 | 1003.29 |
1727395200000 | 1010.1 |
1727654400000 | 996.82 |
1727740800000 | 987.65 |
1727827200000 | 989.43 |
1727913600000 | 981.09 |
1728000000000 | 987.77 |
1728259200000 | 990.78 |
1728345600000 | 986.65 |
1728432000000 | 993.34 |
1728518400000 | 990.89 |
1728604800000 | 997.57 |
1728864000000 | 1005.04 |
1728950400000 | 986.22 |
1729036800000 | 978.66 |
1729123200000 | 986.36 |
1729209600000 | 994.14 |
1729468800000 | 985.15 |
1729555200000 | 984.76 |
1729641600000 | 981.43 |
1729728000000 | 984 |
1729814400000 | 985.56 |
1730073600000 | 990.86 |
1730160000000 | 986.91 |
1730246400000 | 974.1 |
1730332800000 | 962.52 |
1730419200000 | 972.51 |
1730678400000 | 967.36 |
1730764800000 | 970.98 |
1730851200000 | 957.08 |
1730937600000 | 967.32 |
1731024000000 | 957.51 |
1731283200000 | 967.73 |
1731369600000 | 945.97 |
1731456000000 | 945.07 |
1731542400000 | 963.52 |
1731628800000 | 955.75 |
1731888000000 | 954.88 |
1731974400000 | 947.06 |
1732060800000 | 942.78 |
1732147200000 | 947.98 |
1732233600000 | 954.54 |
1732492800000 | 956.69 |
1732579200000 | 949.15 |
1732665600000 | 943.4 |
1732752000000 | 948.48 |
1732838400000 | 957.62 |
1733097600000 | 966.1 |
1733184000000 | 972.38 |
1733270400000 | 980.58 |
1733356800000 | 987.11 |
1733443200000 | 992.42 |
1733702400000 | 994.01 |
1733788800000 | 987.3 |
1733875200000 | 988.82 |
1733961600000 | 990.04 |
1734048000000 | 990.52 |
1734307200000 | 986.32 |
1734393600000 | 985.43 |
1734480000000 | 988.36 |
1734566400000 | 972.77 |
1734652800000 | 969.45 |
1734912000000 | 967.55 |
1734998400000 | 968.54 |
1735257600000 | 976.81 |
1735516800000 | 970.92 |
1735603200000 | 976.24 |
EURO iSTOXX 50 Quanto EURKRW Adjusted | EURO STOXX 50 | |
---|---|---|
2017 | 16.872526109972 | 6.5911341367465 |
2018 | -10.318140395261 | -14.549004493971 |
2019 | 13.692272692804 | 25.211630289557 |
2020 | -5.5654122700532 | -5.1790448752678 |
2021 | 21.960418697292 | 21.170851811841 |
2022 | -10.881777221817 | -11.872251872806 |
2023 | 17.062202698136 | 19.512664607223 |
2024 | 6.7703052486145 | 6.8859843718085 |
Methodology
The EURO iSTOXX 50 Quanto EURKRW Adjusted Index replicates the returns of the quanto formula, using the returns of the underlying index, i.e. the EURO STOXX 50, and the EURKRW exchange rate as inputs. The daily return of the EURO STOXX 50 is adjusted by the return of the EURO STOXX 50 multiplied by the return of the EURKRW.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Quick Facts
Weighting | free float market cap |
Cap Factor | 0.1 |
No. of components | 50 |
Review frequency | annually |
Calculation/distribution | dayend |
Calculation hours | 19:15:00 19:15:00 |
Base value/base date | 1000 as of Oct. 31, 2007 |
Inception date | Nov. 23, 2018 |
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.