Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
EURO STOXX Optimised Banks
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Optimised Banks | 594.9 | 513.2 | 22.3 | 13.6 | 77.4 | 3.9 | 15.1 | 0.8 | 11.3 |
EURO STOXX | 6,975.4 | 5,010.0 | 17.2 | 6.5 | 251.2 | 1.6 | 5.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Banks | 100.0 |
---|
Country weighting
Italy | 23.7 |
---|---|
Spain | 22.6 |
France | 22.6 |
Netherlands | 11.6 |
Germany | 7.9 |
Finland | 3.9 |
Ireland | 2.7 |
Belgium | 2.6 |
Austria | 2.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Optimised Banks | 8.2 | 27.1 | 28.5 | 78.8 | 45.4 | N/A | N/A | 28.7 | 21.6 | 7.9 |
EURO STOXX | 8.0 | 14.8 | 10.8 | 26.1 | 47.2 | N/A | N/A | 10.9 | 8.1 | 8.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Optimised Banks | N/A | N/A | 23.2 | 27.8 | 33.0 | N/A | N/A | 1.0 | 0.6 | 0.2 |
EURO STOXX | N/A | N/A | 13.9 | 17.0 | 19.9 | N/A | N/A | 0.6 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Optimised Banks | 0.7 | 0.8 | 0.7 | 0.8 | 0.8 | 8.0 | 15.7 | 15.8 | 18.1 | 20.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Optimised Banks | 0.7 | 1.3 | 1.2 | 1.3 | 1.4 | 0.2 | 0.8 | 1.0 | 0.7 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 30, 2023
OPTIMISED INDICES
EURO STOXX Optimised Banks
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 STOXX Optimised Banks | 6.1 | 5.9 | 6.1 | 6.1 | 0.6 | 5.9 | 1.1 | N/A |
EURO STOXX | 13.7 | 11.3 | 11.8 | 11.8 | 1.5 | 2.7 | 1.0 | 9.2 |
Performance and annual returns
EURO STOXX Optimised Banks | |
---|---|
978220800000 | 1000 |
978393600000 | 986.26 |
978480000000 | 981.78 |
978566400000 | 1022.36 |
978652800000 | 1030.71 |
978912000000 | 1033.82 |
978998400000 | 1032.98 |
979084800000 | 1029.66 |
979171200000 | 1043.35 |
979257600000 | 1048.24 |
979516800000 | 1052.04 |
979603200000 | 1041.44 |
979689600000 | 1066.68 |
979776000000 | 1069.08 |
979862400000 | 1052.1 |
980121600000 | 1061.42 |
980208000000 | 1065.66 |
980294400000 | 1068.96 |
980380800000 | 1069.69 |
980467200000 | 1060.4 |
980726400000 | 1060.65 |
980812800000 | 1070.32 |
980899200000 | 1077.19 |
980985600000 | 1057.51 |
981072000000 | 1042.56 |
981331200000 | 1044.64 |
981417600000 | 1048.49 |
981504000000 | 1045.69 |
981590400000 | 1051.38 |
981676800000 | 1041.01 |
981936000000 | 1051.68 |
982022400000 | 1054.63 |
982108800000 | 1040.15 |
982195200000 | 1047.23 |
982281600000 | 1032.21 |
982540800000 | 1036.72 |
982627200000 | 1025.4 |
982713600000 | 1007.68 |
982800000000 | 988.15 |
982886400000 | 974.84 |
983145600000 | 984.34 |
983232000000 | 991.29 |
983318400000 | 986.22 |
983404800000 | 971.75 |
983491200000 | 965.97 |
983750400000 | 964.38 |
983836800000 | 977.5 |
983923200000 | 983.12 |
984009600000 | 991.71 |
984096000000 | 982.61 |
984355200000 | 957.23 |
984441600000 | 958.19 |
984528000000 | 935.46 |
984614400000 | 940.85 |
984700800000 | 919.46 |
984960000000 | 913.67 |
985046400000 | 920.95 |
985132800000 | 894.49 |
985219200000 | 855.67 |
985305600000 | 879.22 |
985564800000 | 911.05 |
985651200000 | 938.79 |
985737600000 | 925.12 |
985824000000 | 936.35 |
985910400000 | 952.43 |
986169600000 | 948.36 |
986256000000 | 913.61 |
986342400000 | 926.57 |
986428800000 | 946.53 |
986515200000 | 943.87 |
986774400000 | 950.7 |
986860800000 | 961.07 |
986947200000 | 966.87 |
987033600000 | 971.95 |
987120000000 | 971.95 |
987379200000 | 971.95 |
987465600000 | 966.12 |
987552000000 | 991.69 |
987638400000 | 991.09 |
987724800000 | 972.79 |
987984000000 | 959.85 |
988070400000 | 971.3 |
988156800000 | 971.82 |
988243200000 | 981.64 |
988329600000 | 995.72 |
988588800000 | 1002.55 |
988675200000 | 1002.61 |
988761600000 | 991.7 |
988848000000 | 981.38 |
988934400000 | 980.69 |
989193600000 | 984.17 |
989280000000 | 983.62 |
989366400000 | 979.98 |
989452800000 | 1005.05 |
989539200000 | 1003.71 |
989798400000 | 998.18 |
989884800000 | 999.66 |
989971200000 | 1001.85 |
990057600000 | 1009.21 |
990144000000 | 1014.5 |
990403200000 | 1012.59 |
990489600000 | 1013.51 |
990576000000 | 1011.99 |
990662400000 | 1015.2 |
990748800000 | 1000.9 |
991008000000 | 1003.92 |
991094400000 | 999.33 |
991180800000 | 996.54 |
991267200000 | 998.6 |
991353600000 | 991.68 |
991612800000 | 995.46 |
991699200000 | 1001.14 |
991785600000 | 999.26 |
991872000000 | 997.75 |
991958400000 | 1000.19 |
992217600000 | 995.2 |
992304000000 | 979.55 |
992390400000 | 989.45 |
992476800000 | 982.35 |
992563200000 | 975.02 |
992822400000 | 964.74 |
992908800000 | 970.03 |
992995200000 | 971.66 |
993081600000 | 974.73 |
993168000000 | 978.14 |
993427200000 | 983.97 |
993513600000 | 971.43 |
993600000000 | 973.59 |
993686400000 | 978.37 |
993772800000 | 983.01 |
994032000000 | 997.86 |
994118400000 | 988.95 |
994204800000 | 981.24 |
994291200000 | 975.23 |
994377600000 | 949.07 |
994636800000 | 949.56 |
994723200000 | 939.7 |
994809600000 | 923.77 |
994896000000 | 926.44 |
994982400000 | 940.11 |
995241600000 | 933.18 |
995328000000 | 929.33 |
995414400000 | 912.16 |
995500800000 | 927.45 |
995587200000 | 911.17 |
995846400000 | 912.39 |
995932800000 | 905.31 |
996019200000 | 887.01 |
996105600000 | 892.17 |
996192000000 | 896.6 |
996451200000 | 908.79 |
996537600000 | 915.74 |
996624000000 | 917.78 |
996710400000 | 917.25 |
996796800000 | 915.25 |
997056000000 | 917.67 |
997142400000 | 918.13 |
997228800000 | 910.61 |
997315200000 | 895.3 |
997401600000 | 886.51 |
997660800000 | 892.9 |
997747200000 | 905.18 |
997833600000 | 905.34 |
997920000000 | 901.42 |
998006400000 | 886.2 |
998265600000 | 886.4 |
998352000000 | 892.94 |
998438400000 | 900.73 |
998524800000 | 907.8 |
998611200000 | 921.63 |
998870400000 | 924.36 |
998956800000 | 912.72 |
999043200000 | 917.49 |
999129600000 | 899.44 |
999216000000 | 905.49 |
999475200000 | 895.94 |
999561600000 | 904.03 |
999648000000 | 889.03 |
999734400000 | 868.1 |
999820800000 | 842.05 |
1000080000000 | 829.92 |
1000166400000 | 763.95 |
1000252800000 | 770.97 |
1000339200000 | 781.23 |
1000425600000 | 731.48 |
1000684800000 | 740.27 |
1000771200000 | 721.54 |
1000857600000 | 698.21 |
1000944000000 | 660.49 |
1001030400000 | 633.6 |
1001289600000 | 690.38 |
1001376000000 | 710.84 |
1001462400000 | 719.99 |
1001548800000 | 734.77 |
1001635200000 | 756.16 |
1001894400000 | 731.52 |
1001980800000 | 741.56 |
1002067200000 | 739.43 |
1002153600000 | 770.62 |
1002240000000 | 758.13 |
1002499200000 | 753.29 |
1002585600000 | 750.74 |
1002672000000 | 771.96 |
1002758400000 | 788.22 |
1002844800000 | 780.01 |
1003104000000 | 753.44 |
1003190400000 | 764.9 |
1003276800000 | 785.19 |
1003363200000 | 777.87 |
1003449600000 | 757.63 |
1003708800000 | 772.04 |
1003795200000 | 795.6 |
1003881600000 | 806.89 |
1003968000000 | 791.27 |
1004054400000 | 803.19 |
1004313600000 | 785.06 |
1004400000000 | 760.65 |
1004486400000 | 774.98 |
1004572800000 | 782.85 |
1004659200000 | 782.95 |
1004918400000 | 809.8 |
1005004800000 | 811.9 |
1005091200000 | 823 |
1005177600000 | 837.31 |
1005264000000 | 820.64 |
1005523200000 | 803.33 |
1005609600000 | 832.42 |
1005696000000 | 839.39 |
1005782400000 | 849.4 |
1005868800000 | 856.77 |
1006128000000 | 875.78 |
1006214400000 | 863.81 |
1006300800000 | 863.61 |
1006387200000 | 864.6 |
1006473600000 | 866.29 |
1006732800000 | 863.96 |
1006819200000 | 852.41 |
1006905600000 | 842.58 |
1006992000000 | 833.28 |
1007078400000 | 835.23 |
1007337600000 | 829.04 |
1007424000000 | 841.9 |
1007510400000 | 871.59 |
1007596800000 | 878.69 |
1007683200000 | 871.6 |
1007942400000 | 855.75 |
1008028800000 | 859.64 |
1008115200000 | 849.34 |
1008201600000 | 830.5 |
1008288000000 | 822.98 |
1008547200000 | 848.43 |
1008633600000 | 846.38 |
1008720000000 | 833.3 |
1008806400000 | 823.07 |
1008892800000 | 833.76 |
1009152000000 | 834.36 |
1009238400000 | 834.36 |
1009324800000 | 834.36 |
1009411200000 | 850.6 |
1009497600000 | 852.94 |
1009756800000 | 852.94 |
1009843200000 | 852.94 |
1009929600000 | 854.47 |
1010016000000 | 863.51 |
1010102400000 | 865.37 |
1010361600000 | 853.88 |
1010448000000 | 854.64 |
1010534400000 | 856.4 |
1010620800000 | 846.64 |
1010707200000 | 849.31 |
1010966400000 | 830.37 |
1011052800000 | 844.2 |
1011139200000 | 830.41 |
1011225600000 | 855.07 |
1011312000000 | 853.83 |
1011571200000 | 844.67 |
1011657600000 | 856.55 |
1011744000000 | 864.44 |
1011830400000 | 872.57 |
1011916800000 | 870.31 |
1012176000000 | 879.75 |
1012262400000 | 868.29 |
1012348800000 | 851.81 |
1012435200000 | 860.36 |
1012521600000 | 870.12 |
1012780800000 | 850.37 |
1012867200000 | 827.55 |
1012953600000 | 816.48 |
1013040000000 | 826.88 |
1013126400000 | 820.24 |
1013385600000 | 827.23 |
1013472000000 | 824.6 |
1013558400000 | 831.48 |
1013644800000 | 847.13 |
1013731200000 | 834.75 |
1013990400000 | 828.51 |
1014076800000 | 804.88 |
1014163200000 | 805.25 |
1014249600000 | 813.88 |
1014336000000 | 809.42 |
1014595200000 | 820.19 |
1014681600000 | 830.38 |
1014768000000 | 850.1 |
1014854400000 | 859.02 |
1014940800000 | 864.83 |
1015200000000 | 886.2 |
1015286400000 | 884.5 |
1015372800000 | 893.46 |
1015459200000 | 890.1 |
1015545600000 | 893.09 |
1015804800000 | 890.58 |
1015891200000 | 884.23 |
1015977600000 | 887.21 |
1016064000000 | 891.47 |
1016150400000 | 898.05 |
1016409600000 | 905.11 |
1016496000000 | 916.91 |
1016582400000 | 905.63 |
1016668800000 | 901.78 |
1016755200000 | 910.3 |
1017014400000 | 901.13 |
1017100800000 | 904.65 |
1017187200000 | 904.57 |
1017273600000 | 923.68 |
1017360000000 | 923.68 |
1017619200000 | 923.68 |
1017705600000 | 923.24 |
1017792000000 | 930.05 |
1017878400000 | 916.84 |
1017964800000 | 912.38 |
1018224000000 | 891.8 |
1018310400000 | 896.6 |
1018396800000 | 912.33 |
1018483200000 | 902.23 |
1018569600000 | 911.15 |
1018828800000 | 916.53 |
1018915200000 | 938.21 |
1019001600000 | 939.39 |
1019088000000 | 941.58 |
1019174400000 | 957.61 |
1019433600000 | 950.31 |
1019520000000 | 950.8 |
1019606400000 | 944.54 |
1019692800000 | 928.28 |
1019779200000 | 932.73 |
1020038400000 | 927.04 |
1020124800000 | 937.77 |
1020211200000 | 937.35 |
1020297600000 | 938.2 |
1020384000000 | 942.44 |
1020643200000 | 936.2 |
1020729600000 | 926.55 |
1020816000000 | 949.74 |
1020902400000 | 943.59 |
1020988800000 | 930.69 |
1021248000000 | 943.71 |
1021334400000 | 956.77 |
1021420800000 | 955.07 |
1021507200000 | 944.3 |
1021593600000 | 946.64 |
1021852800000 | 935.04 |
1021939200000 | 933.61 |
1022025600000 | 924.63 |
1022112000000 | 928.29 |
1022198400000 | 926.52 |
1022457600000 | 930.14 |
1022544000000 | 925.87 |
1022630400000 | 925.67 |
1022716800000 | 917.08 |
1022803200000 | 921.91 |
1023062400000 | 915.37 |
1023148800000 | 887.59 |
1023235200000 | 886.68 |
1023321600000 | 893.24 |
1023408000000 | 876.98 |
1023667200000 | 877.12 |
1023753600000 | 888.5 |
1023840000000 | 867.57 |
1023926400000 | 854.63 |
1024012800000 | 830.19 |
1024272000000 | 858.77 |
1024358400000 | 860.74 |
1024444800000 | 842.14 |
1024531200000 | 826.89 |
1024617600000 | 822.95 |
1024876800000 | 799.09 |
1024963200000 | 814.33 |
1025049600000 | 795.75 |
1025136000000 | 805.75 |
1025222400000 | 833.48 |
1025481600000 | 836.24 |
1025568000000 | 796.94 |
1025654400000 | 782.64 |
1025740800000 | 794.55 |
1025827200000 | 833.03 |
1026086400000 | 835.22 |
1026172800000 | 822.8 |
1026259200000 | 798.11 |
1026345600000 | 767.81 |
1026432000000 | 760.46 |
1026691200000 | 718.83 |
1026777600000 | 718.99 |
1026864000000 | 743.57 |
1026950400000 | 753.13 |
1027036800000 | 709.96 |
1027296000000 | 676 |
1027382400000 | 651.21 |
1027468800000 | 643.62 |
1027555200000 | 670.6 |
1027641600000 | 670.23 |
1027900800000 | 719.35 |
1027987200000 | 696.65 |
1028073600000 | 694.52 |
1028160000000 | 671.86 |
1028246400000 | 670.97 |
1028505600000 | 649.15 |
1028592000000 | 684.19 |
1028678400000 | 676.92 |
1028764800000 | 715.73 |
1028851200000 | 723.5 |
1029110400000 | 706.83 |
1029196800000 | 714.97 |
1029283200000 | 688.8 |
1029369600000 | 701.23 |
1029456000000 | 715.84 |
1029715200000 | 749.79 |
1029801600000 | 736.34 |
1029888000000 | 749.91 |
1029974400000 | 765.31 |
1030060800000 | 753.82 |
1030320000000 | 750.32 |
1030406400000 | 775.28 |
1030492800000 | 742.93 |
1030579200000 | 724.02 |
1030665600000 | 731.57 |
1030924800000 | 719 |
1031011200000 | 683.85 |
1031097600000 | 683.27 |
1031184000000 | 671.12 |
1031270400000 | 692.49 |
1031529600000 | 681.06 |
1031616000000 | 701.36 |
1031702400000 | 726.81 |
1031788800000 | 689.59 |
1031875200000 | 674.64 |
1032134400000 | 671.54 |
1032220800000 | 670.49 |
1032307200000 | 639.83 |
1032393600000 | 615.81 |
1032480000000 | 609.18 |
1032739200000 | 576.46 |
1032825600000 | 556.58 |
1032912000000 | 567.06 |
1032998400000 | 599.25 |
1033084800000 | 585.46 |
1033344000000 | 546.59 |
1033430400000 | 554.47 |
1033516800000 | 573.16 |
1033603200000 | 550.18 |
1033689600000 | 521.77 |
1033948800000 | 511.11 |
1034035200000 | 501.88 |
1034121600000 | 495.17 |
1034208000000 | 524.54 |
1034294400000 | 561.48 |
1034553600000 | 551.77 |
1034640000000 | 604.4 |
1034726400000 | 599.47 |
1034812800000 | 626.79 |
1034899200000 | 623.67 |
1035158400000 | 629.75 |
1035244800000 | 624.69 |
1035331200000 | 592.03 |
1035417600000 | 606.28 |
1035504000000 | 605.64 |
1035763200000 | 620.8 |
1035849600000 | 592.79 |
1035936000000 | 606.19 |
1036022400000 | 621.46 |
1036108800000 | 615.66 |
1036368000000 | 652.17 |
1036454400000 | 663.04 |
1036540800000 | 657.13 |
1036627200000 | 630.26 |
1036713600000 | 616.5 |
1036972800000 | 611.1 |
1037059200000 | 617.36 |
1037145600000 | 612.36 |
1037232000000 | 637.32 |
1037318400000 | 639.33 |
1037577600000 | 650.37 |
1037664000000 | 643.34 |
1037750400000 | 645.61 |
1037836800000 | 675.61 |
1037923200000 | 683.33 |
1038182400000 | 688.26 |
1038268800000 | 668.5 |
1038355200000 | 690.38 |
1038441600000 | 693.21 |
1038528000000 | 694.23 |
1038787200000 | 698.61 |
1038873600000 | 676.77 |
1038960000000 | 670.46 |
1039046400000 | 657.07 |
1039132800000 | 657.01 |
1039392000000 | 636.97 |
1039478400000 | 646.8 |
1039564800000 | 656.07 |
1039651200000 | 642.94 |
1039737600000 | 632.76 |
1039996800000 | 666.59 |
1040083200000 | 664.86 |
1040169600000 | 650.82 |
1040256000000 | 638.19 |
1040342400000 | 644.23 |
1040601600000 | 644.73 |
1040688000000 | 644.64 |
1040774400000 | 644.64 |
1040860800000 | 644.64 |
1040947200000 | 627.7 |
1041206400000 | 630.44 |
1041292800000 | 635.38 |
1041379200000 | 635.38 |
1041465600000 | 666.48 |
1041552000000 | 662.74 |
1041811200000 | 665.35 |
1041897600000 | 663.61 |
1041984000000 | 655.8 |
1042070400000 | 661.24 |
1042156800000 | 664.96 |
1042416000000 | 673.95 |
1042502400000 | 674.86 |
1042588800000 | 667.96 |
1042675200000 | 667.54 |
1042761600000 | 640.91 |
1043020800000 | 633.97 |
1043107200000 | 622.74 |
1043193600000 | 609.05 |
1043280000000 | 611.1 |
1043366400000 | 599.78 |
1043625600000 | 582.63 |
1043712000000 | 578.68 |
1043798400000 | 579.18 |
1043884800000 | 593.01 |
1043971200000 | 592.79 |
1044230400000 | 601.59 |
1044316800000 | 580.14 |
1044403200000 | 595.49 |
1044489600000 | 585.75 |
1044576000000 | 579.32 |
1044835200000 | 572.58 |
1044921600000 | 589.65 |
1045008000000 | 575.95 |
1045094400000 | 580.57 |
1045180800000 | 602.98 |
1045440000000 | 615.81 |
1045526400000 | 619.21 |
1045612800000 | 603.15 |
1045699200000 | 595.05 |
1045785600000 | 601.79 |
1046044800000 | 586.46 |
1046131200000 | 569.15 |
1046217600000 | 566.24 |
1046304000000 | 578.26 |
1046390400000 | 593.68 |
1046649600000 | 594.64 |
1046736000000 | 578.38 |
1046822400000 | 576.66 |
1046908800000 | 564.12 |
1046995200000 | 554.34 |
1047254400000 | 540.43 |
1047340800000 | 538.01 |
1047427200000 | 522.33 |
1047513600000 | 548.77 |
1047600000000 | 583.96 |
1047859200000 | 599.88 |
1047945600000 | 601.77 |
1048032000000 | 611.15 |
1048118400000 | 602.51 |
1048204800000 | 632.98 |
1048464000000 | 599.54 |
1048550400000 | 610.24 |
1048636800000 | 608.36 |
1048723200000 | 596.12 |
1048809600000 | 596.54 |
1049068800000 | 574.46 |
1049155200000 | 583.76 |
1049241600000 | 606.1 |
1049328000000 | 615.25 |
1049414400000 | 627.86 |
1049673600000 | 648.27 |
1049760000000 | 641.69 |
1049846400000 | 640.62 |
1049932800000 | 630.76 |
1050019200000 | 637.65 |
1050278400000 | 644.93 |
1050364800000 | 657.55 |
1050451200000 | 653.56 |
1050537600000 | 660.32 |
1050624000000 | 660.32 |
1050883200000 | 660.32 |
1050969600000 | 666.17 |
1051056000000 | 676.75 |
1051142400000 | 665.57 |
1051228800000 | 658.07 |
1051488000000 | 674.7 |
1051574400000 | 670.79 |
1051660800000 | 670.44 |
1051747200000 | 670.18 |
1051833600000 | 671.05 |
1052092800000 | 677.26 |
1052179200000 | 689.56 |
1052265600000 | 679.33 |
1052352000000 | 655.61 |
1052438400000 | 667.28 |
1052697600000 | 668.16 |
1052784000000 | 669.18 |
1052870400000 | 670.77 |
1052956800000 | 681.4 |
1053043200000 | 684.23 |
1053302400000 | 652.94 |
1053388800000 | 653.47 |
1053475200000 | 644.78 |
1053561600000 | 655.52 |
1053648000000 | 659.29 |
1053907200000 | 658.12 |
1053993600000 | 658.63 |
1054080000000 | 672.37 |
1054166400000 | 676.17 |
1054252800000 | 685.35 |
1054512000000 | 696.78 |
1054598400000 | 696.51 |
1054684800000 | 702.92 |
1054771200000 | 698.83 |
1054857600000 | 715.11 |
1055116800000 | 706.59 |
1055203200000 | 716.15 |
1055289600000 | 735.25 |
1055376000000 | 743.11 |
1055462400000 | 733.76 |
1055721600000 | 754.83 |
1055808000000 | 757.98 |
1055894400000 | 760.59 |
1055980800000 | 742.81 |
1056067200000 | 755.64 |
1056326400000 | 737.45 |
1056412800000 | 738.12 |
1056499200000 | 743.12 |
1056585600000 | 742.53 |
1056672000000 | 741.12 |
1056931200000 | 729.65 |
1057017600000 | 714.63 |
1057104000000 | 731.77 |
1057190400000 | 733.78 |
1057276800000 | 731.13 |
1057536000000 | 752.23 |
1057622400000 | 756.52 |
1057708800000 | 743.81 |
1057795200000 | 734.17 |
1057881600000 | 747.37 |
1058140800000 | 758.95 |
1058227200000 | 758.42 |
1058313600000 | 752.9 |
1058400000000 | 746.13 |
1058486400000 | 748.48 |
1058745600000 | 735.67 |
1058832000000 | 738.85 |
1058918400000 | 735.91 |
1059004800000 | 751.74 |
1059091200000 | 743.34 |
1059350400000 | 759.55 |
1059436800000 | 753.78 |
1059523200000 | 756.72 |
1059609600000 | 766.85 |
1059696000000 | 759.23 |
1059955200000 | 751.19 |
1060041600000 | 757.66 |
1060128000000 | 743.54 |
1060214400000 | 742.43 |
1060300800000 | 744.97 |
1060560000000 | 747.99 |
1060646400000 | 757.73 |
1060732800000 | 755.18 |
1060819200000 | 767.37 |
1060905600000 | 768.71 |
1061164800000 | 773.03 |
1061251200000 | 770.83 |
1061337600000 | 765.33 |
1061424000000 | 763.98 |
1061510400000 | 758.65 |
1061769600000 | 752.4 |
1061856000000 | 746.48 |
1061942400000 | 751.86 |
1062028800000 | 754.46 |
1062115200000 | 745.21 |
1062374400000 | 756.08 |
1062460800000 | 756.1 |
1062547200000 | 773.17 |
1062633600000 | 770.28 |
1062720000000 | 766.65 |
1062979200000 | 774.89 |
1063065600000 | 767.46 |
1063152000000 | 757.6 |
1063238400000 | 758.4 |
1063324800000 | 752.34 |
1063584000000 | 757.32 |
1063670400000 | 768.5 |
1063756800000 | 769.75 |
1063843200000 | 781.56 |
1063929600000 | 775.34 |
1064188800000 | 758.52 |
1064275200000 | 754.05 |
1064361600000 | 746.75 |
1064448000000 | 741.55 |
1064534400000 | 736.16 |
1064793600000 | 729.94 |
1064880000000 | 720 |
1064966400000 | 734.21 |
1065052800000 | 735.2 |
1065139200000 | 755.64 |
1065398400000 | 754.59 |
1065484800000 | 748.97 |
1065571200000 | 750.27 |
1065657600000 | 765.34 |
1065744000000 | 763.97 |
1066003200000 | 777.87 |
1066089600000 | 778.09 |
1066176000000 | 783.8 |
1066262400000 | 784.59 |
1066348800000 | 777.66 |
1066608000000 | 781 |
1066694400000 | 781.51 |
1066780800000 | 766.29 |
1066867200000 | 760.67 |
1066953600000 | 758.77 |
1067212800000 | 771.82 |
1067299200000 | 782 |
1067385600000 | 788.37 |
1067472000000 | 798.48 |
1067558400000 | 800.4 |
1067817600000 | 814.92 |
1067904000000 | 811.37 |
1067990400000 | 805.83 |
1068076800000 | 811.03 |
1068163200000 | 819.96 |
1068422400000 | 812.15 |
1068508800000 | 806.63 |
1068595200000 | 811.03 |
1068681600000 | 813.03 |
1068768000000 | 816.31 |
1069027200000 | 795.49 |
1069113600000 | 796.68 |
1069200000000 | 796.38 |
1069286400000 | 795.1 |
1069372800000 | 797.24 |
1069632000000 | 812.35 |
1069718400000 | 815.72 |
1069804800000 | 815.44 |
1069891200000 | 819.73 |
1069977600000 | 823.29 |
1070236800000 | 839.83 |
1070323200000 | 837.89 |
1070409600000 | 850.79 |
1070496000000 | 853.74 |
1070582400000 | 847.62 |
1070841600000 | 844.48 |
1070928000000 | 842.9 |
1071014400000 | 835.16 |
1071100800000 | 844.03 |
1071187200000 | 843.24 |
1071446400000 | 847.21 |
1071532800000 | 846.51 |
1071619200000 | 842.85 |
1071705600000 | 850.27 |
1071792000000 | 850.16 |
1072051200000 | 844.51 |
1072137600000 | 849.45 |
1072224000000 | 849.37 |
1072656000000 | 855.88 |
1072742400000 | 860.17 |
1072828800000 | 861.4 |
1072915200000 | 861.4 |
1073001600000 | 874.27 |
1073260800000 | 876.4 |
1073347200000 | 877.85 |
1073433600000 | 865.57 |
1073520000000 | 872.09 |
1073606400000 | 875.33 |
1073865600000 | 869.37 |
1073952000000 | 864.66 |
1074038400000 | 870.5 |
1074124800000 | 877.46 |
1074211200000 | 884.22 |
1074470400000 | 887.47 |
1074556800000 | 879.17 |
1074643200000 | 886.03 |
1074729600000 | 891.99 |
1074816000000 | 895.01 |
1075075200000 | 889.53 |
1075161600000 | 894.27 |
1075248000000 | 896.57 |
1075334400000 | 884.41 |
1075420800000 | 875.5 |
1075680000000 | 880.24 |
1075766400000 | 875.03 |
1075852800000 | 867.77 |
1075939200000 | 865.28 |
1076025600000 | 875.57 |
1076284800000 | 884.96 |
1076371200000 | 887.52 |
1076457600000 | 887.44 |
1076544000000 | 886.41 |
1076630400000 | 881.56 |
1076889600000 | 886.4 |
1076976000000 | 886.14 |
1077062400000 | 885.52 |
1077148800000 | 893.88 |
1077235200000 | 887.26 |
1077494400000 | 889.39 |
1077580800000 | 878.97 |
1077667200000 | 878.66 |
1077753600000 | 876.31 |
1077840000000 | 882.21 |
1078099200000 | 882.06 |
1078185600000 | 884.53 |
1078272000000 | 878.83 |
1078358400000 | 893.12 |
1078444800000 | 893.17 |
1078704000000 | 895.89 |
1078790400000 | 883.64 |
1078876800000 | 886.69 |
1078963200000 | 865.67 |
1079049600000 | 863.01 |
1079308800000 | 835.67 |
1079395200000 | 844.6 |
1079481600000 | 859.81 |
1079568000000 | 843.53 |
1079654400000 | 843.11 |
1079913600000 | 827.18 |
1080000000000 | 830.6 |
1080086400000 | 828.47 |
1080172800000 | 842.27 |
1080259200000 | 844.51 |
1080518400000 | 853.52 |
1080604800000 | 851.3 |
1080691200000 | 848.48 |
1080777600000 | 862.24 |
1080864000000 | 879.14 |
1081123200000 | 884.83 |
1081209600000 | 883.3 |
1081296000000 | 888.42 |
1081382400000 | 891.22 |
1081814400000 | 897.13 |
1081900800000 | 883.11 |
1081987200000 | 873.76 |
1082073600000 | 880.68 |
1082332800000 | 877.97 |
1082419200000 | 885.97 |
1082505600000 | 876.32 |
1082592000000 | 880.88 |
1082678400000 | 886.03 |
1082937600000 | 887.9 |
1083024000000 | 889.09 |
1083110400000 | 875.79 |
1083196800000 | 865.06 |
1083283200000 | 858.63 |
1083542400000 | 865.76 |
1083628800000 | 862.49 |
1083715200000 | 866.64 |
1083801600000 | 846.88 |
1083888000000 | 840.23 |
1084147200000 | 816.96 |
1084233600000 | 834.16 |
1084320000000 | 823.95 |
1084406400000 | 834.96 |
1084492800000 | 828.8 |
1084752000000 | 816.3 |
1084838400000 | 824.75 |
1084924800000 | 846.49 |
1085011200000 | 840.24 |
1085097600000 | 840.12 |
1085356800000 | 849.65 |
1085443200000 | 843.14 |
1085529600000 | 850.33 |
1085616000000 | 852.94 |
1085702400000 | 846.11 |
1085961600000 | 848.5 |
1086048000000 | 838.76 |
1086134400000 | 842.81 |
1086220800000 | 849 |
1086307200000 | 861.84 |
1086566400000 | 870.83 |
1086652800000 | 869.54 |
1086739200000 | 867.06 |
1086825600000 | 872.05 |
1086912000000 | 869.53 |
1087171200000 | 858.35 |
1087257600000 | 867.96 |
1087344000000 | 872.8 |
1087430400000 | 876.93 |
1087516800000 | 878.25 |
1087776000000 | 876.55 |
1087862400000 | 866.52 |
1087948800000 | 869.15 |
1088035200000 | 873.75 |
1088121600000 | 870.3 |
1088380800000 | 879.49 |
1088467200000 | 875.46 |
1088553600000 | 869.52 |
1088640000000 | 865.53 |
1088726400000 | 859.65 |
1088985600000 | 859.61 |
1089072000000 | 849.07 |
1089158400000 | 850.26 |
1089244800000 | 853.36 |
1089331200000 | 850.81 |
1089590400000 | 847.95 |
1089676800000 | 850.51 |
1089763200000 | 844.77 |
1089849600000 | 833.68 |
1089936000000 | 832.76 |
1090195200000 | 829.45 |
1090281600000 | 834.17 |
1090368000000 | 840.78 |
1090454400000 | 827.31 |
1090540800000 | 821.36 |
1090800000000 | 815.42 |
1090886400000 | 828.01 |
1090972800000 | 826.45 |
1091059200000 | 837.66 |
1091145600000 | 837.93 |
1091404800000 | 836.18 |
1091491200000 | 839.22 |
1091577600000 | 832.16 |
1091664000000 | 837.21 |
1091750400000 | 820.34 |
1092009600000 | 812.95 |
1092096000000 | 821 |
1092182400000 | 815.02 |
1092268800000 | 815.66 |
1092355200000 | 810.42 |
1092614400000 | 817.36 |
1092700800000 | 822.78 |
1092787200000 | 825.94 |
1092873600000 | 827.81 |
1092960000000 | 825.47 |
1093219200000 | 836.19 |
1093305600000 | 836.27 |
1093392000000 | 837.02 |
1093478400000 | 844.14 |
1093564800000 | 849.42 |
1093824000000 | 846.53 |
1093910400000 | 842.64 |
1093996800000 | 850.69 |
1094083200000 | 857.88 |
1094169600000 | 866.83 |
1094428800000 | 868.12 |
1094515200000 | 868.06 |
1094601600000 | 867.4 |
1094688000000 | 859.3 |
1094774400000 | 862.61 |
1095033600000 | 872.04 |
1095120000000 | 872.61 |
1095206400000 | 871.96 |
1095292800000 | 875.5 |
1095379200000 | 881.94 |
1095638400000 | 877.61 |
1095724800000 | 883.98 |
1095811200000 | 875.68 |
1095897600000 | 868.9 |
1095984000000 | 869.5 |
1096243200000 | 862.78 |
1096329600000 | 865.32 |
1096416000000 | 873.12 |
1096502400000 | 868.34 |
1096588800000 | 886.34 |
1096848000000 | 898.55 |
1096934400000 | 901.42 |
1097020800000 | 902.24 |
1097107200000 | 901.44 |
1097193600000 | 899.3 |
1097452800000 | 902.08 |
1097539200000 | 896.16 |
1097625600000 | 901.33 |
1097712000000 | 895.79 |
1097798400000 | 893.8 |
1098057600000 | 894.05 |
1098144000000 | 901.55 |
1098230400000 | 891.58 |
1098316800000 | 896.68 |
1098403200000 | 899.11 |
1098662400000 | 883.24 |
1098748800000 | 885.19 |
1098835200000 | 897.61 |
1098921600000 | 908.91 |
1099008000000 | 908.62 |
1099267200000 | 912.33 |
1099353600000 | 919.85 |
1099440000000 | 923.66 |
1099526400000 | 921.34 |
1099612800000 | 926.87 |
1099872000000 | 927.1 |
1099958400000 | 925.16 |
1100044800000 | 927.22 |
1100131200000 | 932.31 |
1100217600000 | 932.15 |
1100476800000 | 931.68 |
1100563200000 | 925.8 |
1100649600000 | 940.39 |
1100736000000 | 937.11 |
1100822400000 | 929.9 |
1101081600000 | 927.58 |
1101168000000 | 925.36 |
1101254400000 | 929.63 |
1101340800000 | 936.35 |
1101427200000 | 934.51 |
1101686400000 | 930.85 |
1101772800000 | 927.36 |
1101859200000 | 937.98 |
1101945600000 | 943.21 |
1102032000000 | 939.42 |
1102291200000 | 937.15 |
1102377600000 | 939.42 |
1102464000000 | 938.75 |
1102550400000 | 932.88 |
1102636800000 | 936.55 |
1102896000000 | 944.36 |
1102982400000 | 946.57 |
1103068800000 | 942.77 |
1103155200000 | 947.52 |
1103241600000 | 941.27 |
1103500800000 | 944.36 |
1103587200000 | 945.8 |
1103673600000 | 952.06 |
1103760000000 | 956.14 |
1103846400000 | 955.77 |
1104105600000 | 955.55 |
1104192000000 | 958.03 |
1104278400000 | 958.08 |
1104364800000 | 956.95 |
1104451200000 | 957.03 |
1104710400000 | 962.9 |
1104796800000 | 965.7 |
1104883200000 | 959.06 |
1104969600000 | 970.95 |
1105056000000 | 977.52 |
1105315200000 | 976.93 |
1105401600000 | 967.95 |
1105488000000 | 961.44 |
1105574400000 | 964.79 |
1105660800000 | 969.93 |
1105920000000 | 977.51 |
1106006400000 | 977.06 |
1106092800000 | 977.43 |
1106179200000 | 970.71 |
1106265600000 | 970.45 |
1106524800000 | 965.1 |
1106611200000 | 972.22 |
1106697600000 | 969.01 |
1106784000000 | 971.16 |
1106870400000 | 967.78 |
1107129600000 | 975.93 |
1107216000000 | 981.71 |
1107302400000 | 985.83 |
1107388800000 | 985.84 |
1107475200000 | 992.9 |
1107734400000 | 995.49 |
1107820800000 | 998.39 |
1107907200000 | 996.16 |
1107993600000 | 1000.64 |
1108080000000 | 1013.2 |
1108339200000 | 1012.45 |
1108425600000 | 1016.5 |
1108512000000 | 1006.45 |
1108598400000 | 1005.6 |
1108684800000 | 1006.23 |
1108944000000 | 998.17 |
1109030400000 | 994.69 |
1109116800000 | 990.67 |
1109203200000 | 992.31 |
1109289600000 | 1001.48 |
1109548800000 | 999.78 |
1109635200000 | 1008.28 |
1109721600000 | 1007.95 |
1109808000000 | 1007.23 |
1109894400000 | 1017.1 |
1110153600000 | 1017.99 |
1110240000000 | 1014.37 |
1110326400000 | 1009.1 |
1110412800000 | 1004.21 |
1110499200000 | 1005.74 |
1110758400000 | 1004.37 |
1110844800000 | 1011.31 |
1110931200000 | 991.27 |
1111017600000 | 993 |
1111104000000 | 997.56 |
1111363200000 | 993.5 |
1111449600000 | 999.17 |
1111536000000 | 994.76 |
1111622400000 | 1002.86 |
1111708800000 | 1002.86 |
1111968000000 | 1002.86 |
1112054400000 | 1003.59 |
1112140800000 | 996.93 |
1112227200000 | 999.2 |
1112313600000 | 1003.58 |
1112572800000 | 996.81 |
1112659200000 | 1003.64 |
1112745600000 | 1011.01 |
1112832000000 | 1014.16 |
1112918400000 | 1017.31 |
1113177600000 | 1016.77 |
1113264000000 | 1010.35 |
1113350400000 | 1016.83 |
1113436800000 | 1014.38 |
1113523200000 | 992.94 |
1113782400000 | 974.38 |
1113868800000 | 978.04 |
1113955200000 | 972.71 |
1114041600000 | 970.26 |
1114128000000 | 979.41 |
1114387200000 | 980.32 |
1114473600000 | 980.2 |
1114560000000 | 967.51 |
1114646400000 | 966.61 |
1114732800000 | 962.86 |
1114992000000 | 974.14 |
1115078400000 | 978.96 |
1115164800000 | 984.9 |
1115251200000 | 990.03 |
1115337600000 | 990.67 |
1115596800000 | 987.25 |
1115683200000 | 975.97 |
1115769600000 | 977.21 |
1115856000000 | 985.6 |
1115942400000 | 988.25 |
1116201600000 | 987.07 |
1116288000000 | 982.94 |
1116374400000 | 1000.85 |
1116460800000 | 1005.88 |
1116547200000 | 1001.83 |
1116806400000 | 1008.72 |
1116892800000 | 1005.25 |
1116979200000 | 1001.76 |
1117065600000 | 1008.99 |
1117152000000 | 1010.36 |
1117411200000 | 1017.92 |
1117497600000 | 1013.98 |
1117584000000 | 1027.79 |
1117670400000 | 1028.92 |
1117756800000 | 1022.42 |
1118016000000 | 1018.08 |
1118102400000 | 1029.04 |
1118188800000 | 1024.94 |
1118275200000 | 1028.43 |
1118361600000 | 1033.71 |
1118620800000 | 1035.2 |
1118707200000 | 1034.47 |
1118793600000 | 1038.83 |
1118880000000 | 1046.72 |
1118966400000 | 1051.62 |
1119225600000 | 1045.02 |
1119312000000 | 1049.05 |
1119398400000 | 1051.06 |
1119484800000 | 1050.43 |
1119571200000 | 1039.02 |
1119830400000 | 1030.58 |
1119916800000 | 1035.6 |
1120003200000 | 1043.78 |
1120089600000 | 1047.02 |
1120176000000 | 1055.44 |
1120435200000 | 1054.21 |
1120521600000 | 1053.45 |
1120608000000 | 1054.24 |
1120694400000 | 1036.55 |
1120780800000 | 1049.74 |
1121040000000 | 1061.5 |
1121126400000 | 1061.6 |
1121212800000 | 1072.23 |
1121299200000 | 1080.15 |
1121385600000 | 1080.4 |
1121644800000 | 1082.65 |
1121731200000 | 1095.71 |
1121817600000 | 1094.4 |
1121904000000 | 1102.53 |
1121990400000 | 1099.15 |
1122249600000 | 1095 |
1122336000000 | 1097.06 |
1122422400000 | 1098.52 |
1122508800000 | 1100.93 |
1122595200000 | 1097.59 |
1122854400000 | 1095.42 |
1122940800000 | 1100.68 |
1123027200000 | 1102.07 |
1123113600000 | 1095.09 |
1123200000000 | 1091.07 |
1123459200000 | 1093.74 |
1123545600000 | 1102.02 |
1123632000000 | 1115.75 |
1123718400000 | 1113.43 |
1123804800000 | 1106.59 |
1124064000000 | 1104.65 |
1124150400000 | 1101.45 |
1124236800000 | 1096.63 |
1124323200000 | 1091.32 |
1124409600000 | 1103.27 |
1124668800000 | 1104.82 |
1124755200000 | 1096.61 |
1124841600000 | 1094.03 |
1124928000000 | 1083.45 |
1125014400000 | 1075.15 |
1125273600000 | 1078.74 |
1125360000000 | 1076.07 |
1125446400000 | 1084.52 |
1125532800000 | 1091.45 |
1125619200000 | 1092.74 |
1125878400000 | 1101.15 |
1125964800000 | 1116.26 |
1126051200000 | 1123.81 |
1126137600000 | 1126.26 |
1126224000000 | 1128.86 |
1126483200000 | 1125.49 |
1126569600000 | 1114.48 |
1126656000000 | 1118.97 |
1126742400000 | 1117.52 |
1126828800000 | 1123.46 |
1127088000000 | 1118.35 |
1127174400000 | 1127.42 |
1127260800000 | 1112.53 |
1127347200000 | 1108.88 |
1127433600000 | 1116.48 |
1127692800000 | 1140.47 |
1127779200000 | 1134.79 |
1127865600000 | 1153.02 |
1127952000000 | 1150.53 |
1128038400000 | 1154.06 |
1128297600000 | 1162.69 |
1128384000000 | 1169.75 |
1128470400000 | 1158.63 |
1128556800000 | 1147.64 |
1128643200000 | 1143.99 |
1128902400000 | 1147.53 |
1128988800000 | 1149.14 |
1129075200000 | 1144.11 |
1129161600000 | 1132.48 |
1129248000000 | 1144.48 |
1129507200000 | 1144.14 |
1129593600000 | 1134.45 |
1129680000000 | 1112.96 |
1129766400000 | 1119.25 |
1129852800000 | 1116.47 |
1130112000000 | 1130.1 |
1130198400000 | 1124.14 |
1130284800000 | 1130.15 |
1130371200000 | 1114.81 |
1130457600000 | 1115.98 |
1130716800000 | 1141.7 |
1130803200000 | 1144.62 |
1130889600000 | 1150.25 |
1130976000000 | 1168.5 |
1131062400000 | 1163.62 |
1131321600000 | 1163.2 |
1131408000000 | 1163.25 |
1131494400000 | 1163.18 |
1131580800000 | 1174.49 |
1131667200000 | 1193.53 |
1131926400000 | 1189.68 |
1132012800000 | 1189.13 |
1132099200000 | 1185.8 |
1132185600000 | 1189.24 |
1132272000000 | 1197.23 |
1132531200000 | 1203.51 |
1132617600000 | 1203.36 |
1132704000000 | 1214.44 |
1132790400000 | 1209.67 |
1132876800000 | 1209.98 |
1133136000000 | 1209.3 |
1133222400000 | 1208.77 |
1133308800000 | 1202.68 |
1133395200000 | 1217.75 |
1133481600000 | 1218.53 |
1133740800000 | 1207.46 |
1133827200000 | 1214.22 |
1133913600000 | 1210.93 |
1134000000000 | 1212.58 |
1134086400000 | 1211.79 |
1134345600000 | 1218.09 |
1134432000000 | 1215.96 |
1134518400000 | 1212.56 |
1134604800000 | 1209.92 |
1134691200000 | 1222.86 |
1134950400000 | 1225 |
1135036800000 | 1229.48 |
1135123200000 | 1242.38 |
1135209600000 | 1246.36 |
1135296000000 | 1246.72 |
1135555200000 | 1246.72 |
1135641600000 | 1251.81 |
1135728000000 | 1251.76 |
1135814400000 | 1252.87 |
1135900800000 | 1243.01 |
1136160000000 | 1249.51 |
1136246400000 | 1252.69 |
1136332800000 | 1266.8 |
1136419200000 | 1263.18 |
1136505600000 | 1266.46 |
1136764800000 | 1267.55 |
1136851200000 | 1262.87 |
1136937600000 | 1281.53 |
1137024000000 | 1286.16 |
1137110400000 | 1272.82 |
1137369600000 | 1275.13 |
1137456000000 | 1265.21 |
1137542400000 | 1246.78 |
1137628800000 | 1256.6 |
1137715200000 | 1243.77 |
1137974400000 | 1240.26 |
1138060800000 | 1236.05 |
1138147200000 | 1258.1 |
1138233600000 | 1287.5 |
1138320000000 | 1303.77 |
1138579200000 | 1303.51 |
1138665600000 | 1312.9 |
1138752000000 | 1334.01 |
1138838400000 | 1315.06 |
1138924800000 | 1311.58 |
1139184000000 | 1320.72 |
1139270400000 | 1324.64 |
1139356800000 | 1324.38 |
1139443200000 | 1346.59 |
1139529600000 | 1333.08 |
1139788800000 | 1347.69 |
1139875200000 | 1350.4 |
1139961600000 | 1343.33 |
1140048000000 | 1359.79 |
1140134400000 | 1368.34 |
1140393600000 | 1373.16 |
1140480000000 | 1379.67 |
1140566400000 | 1400.28 |
1140652800000 | 1403.2 |
1140739200000 | 1406.3 |
1140998400000 | 1413.34 |
1141084800000 | 1389.76 |
1141171200000 | 1403.77 |
1141257600000 | 1384.04 |
1141344000000 | 1372 |
1141603200000 | 1371.69 |
1141689600000 | 1354.73 |
1141776000000 | 1347.77 |
1141862400000 | 1359.64 |
1141948800000 | 1381.06 |
1142208000000 | 1393.31 |
1142294400000 | 1394.44 |
1142380800000 | 1404.17 |
1142467200000 | 1403.46 |
1142553600000 | 1405.56 |
1142812800000 | 1411.24 |
1142899200000 | 1416.88 |
1142985600000 | 1413.96 |
1143072000000 | 1409.86 |
1143158400000 | 1410.98 |
1143417600000 | 1396.95 |
1143504000000 | 1388.78 |
1143590400000 | 1391.81 |
1143676800000 | 1408.93 |
1143763200000 | 1404.38 |
1144022400000 | 1414.48 |
1144108800000 | 1410.31 |
1144195200000 | 1419 |
1144281600000 | 1419.34 |
1144368000000 | 1398.6 |
1144627200000 | 1402.77 |
1144713600000 | 1373.81 |
1144800000000 | 1372.68 |
1144886400000 | 1372.05 |
1144972800000 | 1372.05 |
1145232000000 | 1372.05 |
1145318400000 | 1364.65 |
1145404800000 | 1381.22 |
1145491200000 | 1394.2 |
1145577600000 | 1405.05 |
1145836800000 | 1391.85 |
1145923200000 | 1402.37 |
1146009600000 | 1408.08 |
1146096000000 | 1407.97 |
1146182400000 | 1404.34 |
1146441600000 | 1404.34 |
1146528000000 | 1410.82 |
1146614400000 | 1398.46 |
1146700800000 | 1401.89 |
1146787200000 | 1417.68 |
1147046400000 | 1428.29 |
1147132800000 | 1433.29 |
1147219200000 | 1433.69 |
1147305600000 | 1433.59 |
1147392000000 | 1403.46 |
1147651200000 | 1380.5 |
1147737600000 | 1384.59 |
1147824000000 | 1335.13 |
1147910400000 | 1329.94 |
1147996800000 | 1350.99 |
1148256000000 | 1311.96 |
1148342400000 | 1332.25 |
1148428800000 | 1318.82 |
1148515200000 | 1338.94 |
1148601600000 | 1359.98 |
1148860800000 | 1353.39 |
1148947200000 | 1319.8 |
1149033600000 | 1337.98 |
1149120000000 | 1343.86 |
1149206400000 | 1346.57 |
1149465600000 | 1333.63 |
1149552000000 | 1302.5 |
1149638400000 | 1314.04 |
1149724800000 | 1275.67 |
1149811200000 | 1294.3 |
1150070400000 | 1276.97 |
1150156800000 | 1243.39 |
1150243200000 | 1249.56 |
1150329600000 | 1282.64 |
1150416000000 | 1270.71 |
1150675200000 | 1282.7 |
1150761600000 | 1292.31 |
1150848000000 | 1298.16 |
1150934400000 | 1308.95 |
1151020800000 | 1308.95 |
1151280000000 | 1305.73 |
1151366400000 | 1292.04 |
1151452800000 | 1292.16 |
1151539200000 | 1320.65 |
1151625600000 | 1345.51 |
1151884800000 | 1353.75 |
1151971200000 | 1361.53 |
1152057600000 | 1343.18 |
1152144000000 | 1358.7 |
1152230400000 | 1356.77 |
1152489600000 | 1363.52 |
1152576000000 | 1346.87 |
1152662400000 | 1347.83 |
1152748800000 | 1320.92 |
1152835200000 | 1299.87 |
1153094400000 | 1291.05 |
1153180800000 | 1287.27 |
1153267200000 | 1327.07 |
1153353600000 | 1327.81 |
1153440000000 | 1318.12 |
1153699200000 | 1347.29 |
1153785600000 | 1344.23 |
1153872000000 | 1349.46 |
1153958400000 | 1368.62 |
1154044800000 | 1383.14 |
1154304000000 | 1373.14 |
1154390400000 | 1353.44 |
1154476800000 | 1380.45 |
1154563200000 | 1372.33 |
1154649600000 | 1393.4 |
1154908800000 | 1372.33 |
1154995200000 | 1380.8 |
1155081600000 | 1386.53 |
1155168000000 | 1379.93 |
1155254400000 | 1382.49 |
1155513600000 | 1397.17 |
1155600000000 | 1411.09 |
1155686400000 | 1425.64 |
1155772800000 | 1433.78 |
1155859200000 | 1431.25 |
1156118400000 | 1422.27 |
1156204800000 | 1425.51 |
1156291200000 | 1411.6 |
1156377600000 | 1423.66 |
1156464000000 | 1428.76 |
1156723200000 | 1438.42 |
1156809600000 | 1443.06 |
1156896000000 | 1447.08 |
1156982400000 | 1442.12 |
1157068800000 | 1446.34 |
1157328000000 | 1455.12 |
1157414400000 | 1450.31 |
1157500800000 | 1433.28 |
1157587200000 | 1420.6 |
1157673600000 | 1423.85 |
1157932800000 | 1420.19 |
1158019200000 | 1435.11 |
1158105600000 | 1442.67 |
1158192000000 | 1448.9 |
1158278400000 | 1459.76 |
1158537600000 | 1459.32 |
1158624000000 | 1445.66 |
1158710400000 | 1472.48 |
1158796800000 | 1479.15 |
1158883200000 | 1460.4 |
1159142400000 | 1463.29 |
1159228800000 | 1474.27 |
1159315200000 | 1479.95 |
1159401600000 | 1477.85 |
1159488000000 | 1481.3 |
1159747200000 | 1479.88 |
1159833600000 | 1475.63 |
1159920000000 | 1498.41 |
1160006400000 | 1513.72 |
1160092800000 | 1516.89 |
1160352000000 | 1518.94 |
1160438400000 | 1533.8 |
1160524800000 | 1528.1 |
1160611200000 | 1547.92 |
1160697600000 | 1545.43 |
1160956800000 | 1538.84 |
1161043200000 | 1506.37 |
1161129600000 | 1524.9 |
1161216000000 | 1524.58 |
1161302400000 | 1524.75 |
1161561600000 | 1534.99 |
1161648000000 | 1530.86 |
1161734400000 | 1530.13 |
1161820800000 | 1528.87 |
1161907200000 | 1529.35 |
1162166400000 | 1525.73 |
1162252800000 | 1527.87 |
1162339200000 | 1532.57 |
1162425600000 | 1513.74 |
1162512000000 | 1520.48 |
1162771200000 | 1537.54 |
1162857600000 | 1550.63 |
1162944000000 | 1551.86 |
1163030400000 | 1547.64 |
1163116800000 | 1541.05 |
1163376000000 | 1548.81 |
1163462400000 | 1544.71 |
1163548800000 | 1551.7 |
1163635200000 | 1548.33 |
1163721600000 | 1542.86 |
1163980800000 | 1547.67 |
1164067200000 | 1553.83 |
1164153600000 | 1557.31 |
1164240000000 | 1552.62 |
1164326400000 | 1535.09 |
1164585600000 | 1501.67 |
1164672000000 | 1500.39 |
1164758400000 | 1516.03 |
1164844800000 | 1506.43 |
1164931200000 | 1493.11 |
1165190400000 | 1504.73 |
1165276800000 | 1514.8 |
1165363200000 | 1514.58 |
1165449600000 | 1517.78 |
1165536000000 | 1516.5 |
1165795200000 | 1525.88 |
1165881600000 | 1528.16 |
1165968000000 | 1540.35 |
1166054400000 | 1549.18 |
1166140800000 | 1556.28 |
1166400000000 | 1556.1 |
1166486400000 | 1545.76 |
1166572800000 | 1556.42 |
1166659200000 | 1556.32 |
1166745600000 | 1544.73 |
1167004800000 | 1544.73 |
1167091200000 | 1544.73 |
1167177600000 | 1561.44 |
1167264000000 | 1564.07 |
1167350400000 | 1562.7 |
1167609600000 | 1562.7 |
1167696000000 | 1595.66 |
1167782400000 | 1603.16 |
1167868800000 | 1601.4 |
1167955200000 | 1588.05 |
1168214400000 | 1583.99 |
1168300800000 | 1589.1 |
1168387200000 | 1573.53 |
1168473600000 | 1600.39 |
1168560000000 | 1609.49 |
1168819200000 | 1616.6 |
1168905600000 | 1607.66 |
1168992000000 | 1597.36 |
1169078400000 | 1596.54 |
1169164800000 | 1613.13 |
1169424000000 | 1603.17 |
1169510400000 | 1609.88 |
1169596800000 | 1631.49 |
1169683200000 | 1629.9 |
1169769600000 | 1612.84 |
1170028800000 | 1621.38 |
1170115200000 | 1627.41 |
1170201600000 | 1625 |
1170288000000 | 1635.01 |
1170374400000 | 1644.37 |
1170633600000 | 1644.81 |
1170720000000 | 1649.74 |
1170806400000 | 1656.2 |
1170892800000 | 1646.06 |
1170979200000 | 1655.45 |
1171238400000 | 1639.12 |
1171324800000 | 1648.32 |
1171411200000 | 1654.87 |
1171497600000 | 1645.58 |
1171584000000 | 1639.35 |
1171843200000 | 1644.3 |
1171929600000 | 1640.38 |
1172016000000 | 1640.34 |
1172102400000 | 1639.56 |
1172188800000 | 1637.21 |
1172448000000 | 1638.27 |
1172534400000 | 1595.06 |
1172620800000 | 1569.82 |
1172707200000 | 1549.11 |
1172793600000 | 1541.87 |
1173052800000 | 1528.16 |
1173139200000 | 1538.67 |
1173225600000 | 1540.4 |
1173312000000 | 1572.85 |
1173398400000 | 1577.37 |
1173657600000 | 1564.53 |
1173744000000 | 1539.46 |
1173830400000 | 1486.63 |
1173916800000 | 1516.37 |
1174003200000 | 1511.26 |
1174262400000 | 1554.04 |
1174348800000 | 1563.93 |
1174435200000 | 1567.64 |
1174521600000 | 1609.07 |
1174608000000 | 1614.1 |
1174867200000 | 1592.82 |
1174953600000 | 1594.53 |
1175040000000 | 1579.14 |
1175126400000 | 1597.71 |
1175212800000 | 1600.97 |
1175472000000 | 1598.09 |
1175558400000 | 1620.09 |
1175644800000 | 1623 |
1175731200000 | 1627.94 |
1175817600000 | 1627.94 |
1176076800000 | 1627.94 |
1176163200000 | 1648.49 |
1176249600000 | 1647.49 |
1176336000000 | 1640.8 |
1176422400000 | 1647.11 |
1176681600000 | 1681.79 |
1176768000000 | 1683.77 |
1176854400000 | 1679.19 |
1176940800000 | 1667.19 |
1177027200000 | 1714.47 |
1177286400000 | 1706.39 |
1177372800000 | 1683.11 |
1177459200000 | 1704.62 |
1177545600000 | 1711.16 |
1177632000000 | 1701.67 |
1177891200000 | 1701.17 |
1177977600000 | 1701.22 |
1178064000000 | 1705.46 |
1178150400000 | 1708.78 |
1178236800000 | 1723.22 |
1178496000000 | 1721.16 |
1178582400000 | 1713.64 |
1178668800000 | 1727.95 |
1178755200000 | 1714.74 |
1178841600000 | 1731.65 |
1179100800000 | 1721.68 |
1179187200000 | 1734.68 |
1179273600000 | 1724.28 |
1179360000000 | 1722.61 |
1179446400000 | 1738.39 |
1179705600000 | 1724.44 |
1179792000000 | 1726.98 |
1179878400000 | 1738.56 |
1179964800000 | 1713.5 |
1180051200000 | 1718.35 |
1180310400000 | 1724.8 |
1180396800000 | 1724.65 |
1180483200000 | 1721.68 |
1180569600000 | 1727.07 |
1180656000000 | 1731.84 |
1180915200000 | 1719.28 |
1181001600000 | 1716.42 |
1181088000000 | 1687.11 |
1181174400000 | 1665.57 |
1181260800000 | 1666.54 |
1181520000000 | 1682.75 |
1181606400000 | 1661.09 |
1181692800000 | 1669.21 |
1181779200000 | 1698.72 |
1181865600000 | 1718.75 |
1182124800000 | 1712.09 |
1182211200000 | 1709.28 |
1182297600000 | 1711.55 |
1182384000000 | 1689.68 |
1182470400000 | 1680.33 |
1182729600000 | 1677.92 |
1182816000000 | 1662.05 |
1182902400000 | 1646.25 |
1182988800000 | 1656.8 |
1183075200000 | 1666.14 |
1183334400000 | 1658.18 |
1183420800000 | 1670.35 |
1183507200000 | 1679.9 |
1183593600000 | 1666.21 |
1183680000000 | 1677.87 |
1183939200000 | 1674.73 |
1184025600000 | 1650.06 |
1184112000000 | 1639.3 |
1184198400000 | 1655.83 |
1184284800000 | 1670.36 |
1184544000000 | 1687.8 |
1184630400000 | 1680.24 |
1184716800000 | 1662.4 |
1184803200000 | 1676.07 |
1184889600000 | 1644.76 |
1185148800000 | 1655.47 |
1185235200000 | 1633.16 |
1185321600000 | 1620.75 |
1185408000000 | 1576.94 |
1185494400000 | 1577.81 |
1185753600000 | 1566.87 |
1185840000000 | 1610.2 |
1185926400000 | 1577.25 |
1186012800000 | 1596.96 |
1186099200000 | 1577.48 |
1186358400000 | 1568.38 |
1186444800000 | 1610.5 |
1186531200000 | 1641.85 |
1186617600000 | 1601.54 |
1186704000000 | 1547.19 |
1186963200000 | 1581.01 |
1187049600000 | 1551.47 |
1187136000000 | 1539.11 |
1187222400000 | 1487.67 |
1187308800000 | 1543.1 |
1187568000000 | 1546.83 |
1187654400000 | 1542.24 |
1187740800000 | 1557.52 |
1187827200000 | 1553.29 |
1187913600000 | 1550.19 |
1188172800000 | 1554.59 |
1188259200000 | 1518.57 |
1188345600000 | 1523.1 |
1188432000000 | 1532.15 |
1188518400000 | 1543.9 |
1188777600000 | 1552.7 |
1188864000000 | 1568.41 |
1188950400000 | 1529.74 |
1189036800000 | 1528.55 |
1189123200000 | 1480.87 |
1189382400000 | 1462.21 |
1189468800000 | 1486.32 |
1189555200000 | 1485.63 |
1189641600000 | 1500.56 |
1189728000000 | 1478.28 |
1189987200000 | 1454.64 |
1190073600000 | 1491.36 |
1190160000000 | 1549.2 |
1190246400000 | 1535.25 |
1190332800000 | 1531.8 |
1190592000000 | 1517.52 |
1190678400000 | 1499.25 |
1190764800000 | 1509.33 |
1190851200000 | 1524.72 |
1190937600000 | 1521.93 |
1191196800000 | 1538.97 |
1191283200000 | 1571.69 |
1191369600000 | 1578.94 |
1191456000000 | 1591.29 |
1191542400000 | 1602.78 |
1191801600000 | 1595.77 |
1191888000000 | 1596.24 |
1191974400000 | 1587.21 |
1192060800000 | 1584.16 |
1192147200000 | 1584.18 |
1192406400000 | 1560.26 |
1192492800000 | 1550.79 |
1192579200000 | 1555.71 |
1192665600000 | 1544.42 |
1192752000000 | 1537.65 |
1193011200000 | 1514.41 |
1193097600000 | 1520.06 |
1193184000000 | 1496.75 |
1193270400000 | 1503.46 |
1193356800000 | 1513.94 |
1193616000000 | 1527.17 |
1193702400000 | 1540.42 |
1193788800000 | 1564.25 |
1193875200000 | 1520.12 |
1193961600000 | 1500.67 |
1194220800000 | 1483.6 |
1194307200000 | 1481.99 |
1194393600000 | 1465.52 |
1194480000000 | 1453.55 |
1194566400000 | 1424.15 |
1194825600000 | 1455.84 |
1194912000000 | 1472.59 |
1194998400000 | 1474.59 |
1195084800000 | 1466.03 |
1195171200000 | 1452.08 |
1195430400000 | 1419.75 |
1195516800000 | 1433.19 |
1195603200000 | 1395.2 |
1195689600000 | 1394.97 |
1195776000000 | 1435.33 |
1196035200000 | 1419.24 |
1196121600000 | 1432.2 |
1196208000000 | 1474.66 |
1196294400000 | 1484.45 |
1196380800000 | 1508.37 |
1196640000000 | 1498.9 |
1196726400000 | 1476.75 |
1196812800000 | 1497.74 |
1196899200000 | 1508.64 |
1196985600000 | 1524.73 |
1197244800000 | 1538.89 |
1197331200000 | 1527.62 |
1197417600000 | 1525.5 |
1197504000000 | 1485.77 |
1197590400000 | 1490.09 |
1197849600000 | 1460.75 |
1197936000000 | 1462.57 |
1198022400000 | 1453.16 |
1198108800000 | 1448.34 |
1198195200000 | 1466.09 |
1198454400000 | 1467.88 |
1198713600000 | 1473.46 |
1198800000000 | 1477.15 |
1199059200000 | 1475.84 |
1199232000000 | 1457.83 |
1199318400000 | 1450.94 |
1199404800000 | 1429.08 |
1199664000000 | 1423.25 |
1199750400000 | 1409.94 |
1199836800000 | 1397.38 |
1199923200000 | 1393.19 |
1200009600000 | 1412.7 |
1200268800000 | 1416.36 |
1200355200000 | 1368.25 |
1200441600000 | 1355.7 |
1200528000000 | 1339.25 |
1200614400000 | 1294.91 |
1200873600000 | 1196.18 |
1200960000000 | 1247.05 |
1201046400000 | 1198.78 |
1201132800000 | 1266.12 |
1201219200000 | 1241.44 |
1201478400000 | 1241.31 |
1201564800000 | 1267.97 |
1201651200000 | 1273.17 |
1201737600000 | 1253.38 |
1201824000000 | 1284.03 |
1202083200000 | 1275.41 |
1202169600000 | 1215.02 |
1202256000000 | 1223.66 |
1202342400000 | 1205.22 |
1202428800000 | 1191.18 |
1202688000000 | 1171.38 |
1202774400000 | 1217.95 |
1202860800000 | 1233.75 |
1202947200000 | 1227.66 |
1203033600000 | 1193.92 |
1203292800000 | 1219.18 |
1203379200000 | 1217.08 |
1203465600000 | 1203.15 |
1203552000000 | 1208.4 |
1203638400000 | 1189.44 |
1203897600000 | 1218.85 |
1203984000000 | 1253.97 |
1204070400000 | 1252.23 |
1204156800000 | 1231.72 |
1204243200000 | 1214.44 |
1204502400000 | 1195.02 |
1204588800000 | 1169.98 |
1204675200000 | 1198.25 |
1204761600000 | 1163.39 |
1204848000000 | 1155.64 |
1205107200000 | 1137.47 |
1205193600000 | 1178.52 |
1205280000000 | 1205.36 |
1205366400000 | 1174.85 |
1205452800000 | 1159.92 |
1205712000000 | 1106.42 |
1205798400000 | 1162.65 |
1205884800000 | 1159.29 |
1205971200000 | 1166.96 |
1206403200000 | 1217 |
1206489600000 | 1204.71 |
1206576000000 | 1222.37 |
1206662400000 | 1222.18 |
1206921600000 | 1209.77 |
1207008000000 | 1273.98 |
1207094400000 | 1305.11 |
1207180800000 | 1285.02 |
1207267200000 | 1287.82 |
1207526400000 | 1307.56 |
1207612800000 | 1300.68 |
1207699200000 | 1281.26 |
1207785600000 | 1270.01 |
1207872000000 | 1255.98 |
1208131200000 | 1243.77 |
1208217600000 | 1244.62 |
1208304000000 | 1271.58 |
1208390400000 | 1276.95 |
1208476800000 | 1322.05 |
1208736000000 | 1307.05 |
1208822400000 | 1295.22 |
1208908800000 | 1288.14 |
1208995200000 | 1298.24 |
1209081600000 | 1316.11 |
1209340800000 | 1328.68 |
1209427200000 | 1321.29 |
1209513600000 | 1328.07 |
1209600000000 | 1328.07 |
1209686400000 | 1364.59 |
1209945600000 | 1362.33 |
1210032000000 | 1347.45 |
1210118400000 | 1353.1 |
1210204800000 | 1337.33 |
1210291200000 | 1318.11 |
1210550400000 | 1314.44 |
1210636800000 | 1310.58 |
1210723200000 | 1325.78 |
1210809600000 | 1325.52 |
1210896000000 | 1324.3 |
1211155200000 | 1319.96 |
1211241600000 | 1297.22 |
1211328000000 | 1274.38 |
1211414400000 | 1279.2 |
1211500800000 | 1259.48 |
1211760000000 | 1256.51 |
1211846400000 | 1255.81 |
1211932800000 | 1259.05 |
1212019200000 | 1251.93 |
1212105600000 | 1267.84 |
1212364800000 | 1244.21 |
1212451200000 | 1238.72 |
1212537600000 | 1228.38 |
1212624000000 | 1216.61 |
1212710400000 | 1175.1 |
1212969600000 | 1157.33 |
1213056000000 | 1155.28 |
1213142400000 | 1128.67 |
1213228800000 | 1154.91 |
1213315200000 | 1165.2 |
1213574400000 | 1152.2 |
1213660800000 | 1168.98 |
1213747200000 | 1141.12 |
1213833600000 | 1123.89 |
1213920000000 | 1106.62 |
1214179200000 | 1096.46 |
1214265600000 | 1097.32 |
1214352000000 | 1128.45 |
1214438400000 | 1074.98 |
1214524800000 | 1065.23 |
1214784000000 | 1057.07 |
1214870400000 | 1029.12 |
1214956800000 | 1042 |
1215043200000 | 1065.56 |
1215129600000 | 1027.68 |
1215388800000 | 1028.8 |
1215475200000 | 1010.07 |
1215561600000 | 1042.9 |
1215648000000 | 1029.45 |
1215734400000 | 988.18 |
1215993600000 | 995.72 |
1216080000000 | 959.19 |
1216166400000 | 975.22 |
1216252800000 | 1017.4 |
1216339200000 | 1061.2 |
1216598400000 | 1067.11 |
1216684800000 | 1053.39 |
1216771200000 | 1108.15 |
1216857600000 | 1103.09 |
1216944000000 | 1086.18 |
1217203200000 | 1060.22 |
1217289600000 | 1054.57 |
1217376000000 | 1069.27 |
1217462400000 | 1071.32 |
1217548800000 | 1058.88 |
1217808000000 | 1042.03 |
1217894400000 | 1099.21 |
1217980800000 | 1116.39 |
1218067200000 | 1109.18 |
1218153600000 | 1112.03 |
1218412800000 | 1136.27 |
1218499200000 | 1125.62 |
1218585600000 | 1076.24 |
1218672000000 | 1077.12 |
1218758400000 | 1083.06 |
1219017600000 | 1077.36 |
1219104000000 | 1035.97 |
1219190400000 | 1030.39 |
1219276800000 | 1005.92 |
1219363200000 | 1036.73 |
1219622400000 | 1021.64 |
1219708800000 | 1024.17 |
1219795200000 | 1023.48 |
1219881600000 | 1060.46 |
1219968000000 | 1067.77 |
1220227200000 | 1064.27 |
1220313600000 | 1095.62 |
1220400000000 | 1091.06 |
1220486400000 | 1054.92 |
1220572800000 | 1030.18 |
1220832000000 | 1088.18 |
1220918400000 | 1093.55 |
1221004800000 | 1068.37 |
1221091200000 | 1049.42 |
1221177600000 | 1063.18 |
1221436800000 | 998.26 |
1221523200000 | 963.15 |
1221609600000 | 919.03 |
1221696000000 | 922.98 |
1221782400000 | 1062.23 |
1222041600000 | 1030.83 |
1222128000000 | 1008.16 |
1222214400000 | 1010.85 |
1222300800000 | 1034.4 |
1222387200000 | 1012.64 |
1222646400000 | 931.56 |
1222732800000 | 930.07 |
1222819200000 | 959.53 |
1222905600000 | 963.59 |
1222992000000 | 1027.13 |
1223251200000 | 944.18 |
1223337600000 | 927.34 |
1223424000000 | 862.71 |
1223510400000 | 860.48 |
1223596800000 | 769.36 |
1223856000000 | 836.5 |
1223942400000 | 837.03 |
1224028800000 | 782.43 |
1224115200000 | 721.23 |
1224201600000 | 739.39 |
1224460800000 | 744.02 |
1224547200000 | 758.49 |
1224633600000 | 717.52 |
1224720000000 | 702.29 |
1224806400000 | 651.93 |
1225065600000 | 603.88 |
1225152000000 | 558.71 |
1225238400000 | 620.79 |
1225324800000 | 659.12 |
1225411200000 | 687.68 |
1225670400000 | 693.93 |
1225756800000 | 753.21 |
1225843200000 | 750.56 |
1225929600000 | 703.95 |
1226016000000 | 711.47 |
1226275200000 | 699.3 |
1226361600000 | 639.33 |
1226448000000 | 606.41 |
1226534400000 | 607.05 |
1226620800000 | 608.17 |
1226880000000 | 574.04 |
1226966400000 | 558.5 |
1227052800000 | 517.47 |
1227139200000 | 501.9 |
1227225600000 | 492.38 |
1227484800000 | 538.46 |
1227571200000 | 551.02 |
1227657600000 | 551.84 |
1227744000000 | 579.16 |
1227830400000 | 582.13 |
1228089600000 | 542.12 |
1228176000000 | 557.56 |
1228262400000 | 558.8 |
1228348800000 | 559.1 |
1228435200000 | 535.39 |
1228694400000 | 588.88 |
1228780800000 | 597.39 |
1228867200000 | 603.67 |
1228953600000 | 598.11 |
1229040000000 | 572.1 |
1229299200000 | 560.35 |
1229385600000 | 575.46 |
1229472000000 | 554.91 |
1229558400000 | 556.68 |
1229644800000 | 565.45 |
1229904000000 | 549.65 |
1229990400000 | 548.8 |
1230076800000 | 548.9 |
1230508800000 | 553.16 |
1230595200000 | 565.03 |
1230681600000 | 565.74 |
1230854400000 | 589.12 |
1231113600000 | 592.25 |
1231200000000 | 606.73 |
1231286400000 | 603.27 |
1231372800000 | 593.63 |
1231459200000 | 580.17 |
1231718400000 | 576.79 |
1231804800000 | 561.76 |
1231891200000 | 523.97 |
1231977600000 | 507.5 |
1232064000000 | 503.95 |
1232323200000 | 470.32 |
1232409600000 | 434.09 |
1232496000000 | 436.24 |
1232582400000 | 434.56 |
1232668800000 | 426.42 |
1232928000000 | 458.8 |
1233014400000 | 463.07 |
1233100800000 | 518.91 |
1233187200000 | 504.51 |
1233273600000 | 503.46 |
1233532800000 | 478.12 |
1233619200000 | 480.76 |
1233705600000 | 490.98 |
1233792000000 | 482.03 |
1233878400000 | 493.56 |
1234137600000 | 500.79 |
1234224000000 | 485.55 |
1234310400000 | 480.9 |
1234396800000 | 466.48 |
1234483200000 | 462.74 |
1234742400000 | 441.64 |
1234828800000 | 411.35 |
1234915200000 | 415.22 |
1235001600000 | 413.57 |
1235088000000 | 382.77 |
1235347200000 | 377.79 |
1235433600000 | 380.8 |
1235520000000 | 387.51 |
1235606400000 | 417.36 |
1235692800000 | 401.79 |
1235952000000 | 370.2 |
1236038400000 | 361.5 |
1236124800000 | 372.47 |
1236211200000 | 343.75 |
1236297600000 | 327.5 |
1236556800000 | 324.83 |
1236643200000 | 366.93 |
1236729600000 | 380.87 |
1236816000000 | 397.34 |
1236902400000 | 401.9 |
1237161600000 | 426.15 |
1237248000000 | 427.46 |
1237334400000 | 439.65 |
1237420800000 | 452.83 |
1237507200000 | 452.44 |
1237766400000 | 489.38 |
1237852800000 | 489.08 |
1237939200000 | 491.81 |
1238025600000 | 499.25 |
1238112000000 | 490.74 |
1238371200000 | 445.6 |
1238457600000 | 468.5 |
1238544000000 | 482.26 |
1238630400000 | 524.94 |
1238716800000 | 532.21 |
1238976000000 | 528.66 |
1239062400000 | 517.43 |
1239148800000 | 528.48 |
1239235200000 | 562.73 |
1239667200000 | 594.03 |
1239753600000 | 582.54 |
1239840000000 | 599.61 |
1239926400000 | 618.49 |
1240185600000 | 583.58 |
1240272000000 | 572.97 |
1240358400000 | 593.97 |
1240444800000 | 586.72 |
1240531200000 | 604.86 |
1240790400000 | 605.16 |
1240876800000 | 587.35 |
1240963200000 | 607.09 |
1241049600000 | 626.97 |
1241136000000 | 626.97 |
1241395200000 | 635.72 |
1241481600000 | 646.15 |
1241568000000 | 663.96 |
1241654400000 | 656.97 |
1241740800000 | 684.64 |
1242000000000 | 677.94 |
1242086400000 | 664.8 |
1242172800000 | 620.29 |
1242259200000 | 618.18 |
1242345600000 | 627.46 |
1242604800000 | 661.29 |
1242691200000 | 682.73 |
1242777600000 | 686.14 |
1242864000000 | 670.95 |
1242950400000 | 679.23 |
1243209600000 | 680.19 |
1243296000000 | 688.93 |
1243382400000 | 696.21 |
1243468800000 | 684.11 |
1243555200000 | 688.44 |
1243814400000 | 707.86 |
1243900800000 | 707.89 |
1243987200000 | 693.56 |
1244073600000 | 696.38 |
1244160000000 | 704.97 |
1244419200000 | 692.5 |
1244505600000 | 696.44 |
1244592000000 | 707.41 |
1244678400000 | 717.92 |
1244764800000 | 718.21 |
1245024000000 | 692.27 |
1245110400000 | 682.19 |
1245196800000 | 658.37 |
1245283200000 | 673.13 |
1245369600000 | 680.38 |
1245628800000 | 653.23 |
1245715200000 | 645.57 |
1245801600000 | 672.73 |
1245888000000 | 670.93 |
1245974400000 | 669.39 |
1246233600000 | 684.58 |
1246320000000 | 676.35 |
1246406400000 | 689.71 |
1246492800000 | 665.98 |
1246579200000 | 674.94 |
1246838400000 | 659.72 |
1246924800000 | 662.24 |
1247011200000 | 647.79 |
1247097600000 | 657.95 |
1247184000000 | 648.96 |
1247443200000 | 667.49 |
1247529600000 | 684.4 |
1247616000000 | 710.99 |
1247702400000 | 717.92 |
1247788800000 | 719.31 |
1248048000000 | 730.53 |
1248134400000 | 729.6 |
1248220800000 | 731.89 |
1248307200000 | 749.7 |
1248393600000 | 753.98 |
1248652800000 | 765.99 |
1248739200000 | 749.1 |
1248825600000 | 759.18 |
1248912000000 | 777.17 |
1248998400000 | 779.57 |
1249257600000 | 796.07 |
1249344000000 | 798.39 |
1249430400000 | 798.56 |
1249516800000 | 815.21 |
1249603200000 | 836.47 |
1249862400000 | 839.8 |
1249948800000 | 824.57 |
1250035200000 | 833.78 |
1250121600000 | 851.62 |
1250208000000 | 841.71 |
1250467200000 | 817.52 |
1250553600000 | 829.66 |
1250640000000 | 822.81 |
1250726400000 | 835.94 |
1250812800000 | 861.95 |
1251072000000 | 883.76 |
1251158400000 | 889.79 |
1251244800000 | 893.21 |
1251331200000 | 891.01 |
1251417600000 | 901.58 |
1251676800000 | 886.27 |
1251763200000 | 863.15 |
1251849600000 | 849.13 |
1251936000000 | 855.2 |
1252022400000 | 876.13 |
1252281600000 | 888.54 |
1252368000000 | 877.06 |
1252454400000 | 884.76 |
1252540800000 | 875.72 |
1252627200000 | 882.15 |
1252886400000 | 874.68 |
1252972800000 | 881.65 |
1253059200000 | 905.3 |
1253145600000 | 919.11 |
1253232000000 | 913.79 |
1253491200000 | 899.34 |
1253577600000 | 900.23 |
1253664000000 | 914.55 |
1253750400000 | 899.59 |
1253836800000 | 900.94 |
1254096000000 | 922.06 |
1254182400000 | 929.09 |
1254268800000 | 915.68 |
1254355200000 | 890.34 |
1254441600000 | 866.9 |
1254700800000 | 878.28 |
1254787200000 | 914.07 |
1254873600000 | 905.75 |
1254960000000 | 916.06 |
1255046400000 | 914.88 |
1255305600000 | 924.91 |
1255392000000 | 911.57 |
1255478400000 | 940.98 |
1255564800000 | 941.53 |
1255651200000 | 925.47 |
1255910400000 | 944.23 |
1255996800000 | 936.67 |
1256083200000 | 936.9 |
1256169600000 | 920.42 |
1256256000000 | 914.15 |
1256515200000 | 892.39 |
1256601600000 | 878.94 |
1256688000000 | 848.61 |
1256774400000 | 883.35 |
1256860800000 | 854.93 |
1257120000000 | 862.03 |
1257206400000 | 832.77 |
1257292800000 | 855.22 |
1257379200000 | 864.48 |
1257465600000 | 871.63 |
1257724800000 | 898.52 |
1257811200000 | 898.55 |
1257897600000 | 913.54 |
1257984000000 | 909.94 |
1258070400000 | 914.51 |
1258329600000 | 927.29 |
1258416000000 | 915.81 |
1258502400000 | 915.4 |
1258588800000 | 896.3 |
1258675200000 | 881.47 |
1258934400000 | 906.28 |
1259020800000 | 894.07 |
1259107200000 | 895.29 |
1259193600000 | 855.66 |
1259280000000 | 872.16 |
1259539200000 | 862.34 |
1259625600000 | 883.21 |
1259712000000 | 878.84 |
1259798400000 | 882.86 |
1259884800000 | 896.41 |
1260144000000 | 891.23 |
1260230400000 | 874.15 |
1260316800000 | 855.93 |
1260403200000 | 863.42 |
1260489600000 | 855.89 |
1260748800000 | 866.68 |
1260835200000 | 861.86 |
1260921600000 | 882.98 |
1261008000000 | 864.27 |
1261094400000 | 852.2 |
1261353600000 | 866.77 |
1261440000000 | 871 |
1261526400000 | 877.83 |
1261612800000 | 877.42 |
1261958400000 | 885.5 |
1262044800000 | 888.1 |
1262131200000 | 878.95 |
1262217600000 | 878.8 |
1262563200000 | 898.66 |
1262649600000 | 903.76 |
1262736000000 | 908.04 |
1262822400000 | 913.92 |
1262908800000 | 925.98 |
1263168000000 | 922.34 |
1263254400000 | 911.39 |
1263340800000 | 904.38 |
1263427200000 | 909.28 |
1263513600000 | 888.68 |
1263772800000 | 887 |
1263859200000 | 895.19 |
1263945600000 | 870.78 |
1264032000000 | 846.53 |
1264118400000 | 829.38 |
1264377600000 | 823.01 |
1264464000000 | 825.75 |
1264550400000 | 800.05 |
1264636800000 | 783.34 |
1264723200000 | 797.16 |
1264982400000 | 808.52 |
1265068800000 | 823.77 |
1265155200000 | 802 |
1265241600000 | 753.68 |
1265328000000 | 732.02 |
1265587200000 | 737.63 |
1265673600000 | 745.08 |
1265760000000 | 771.2 |
1265846400000 | 753.99 |
1265932800000 | 743.61 |
1266192000000 | 747.1 |
1266278400000 | 760.99 |
1266364800000 | 776.8 |
1266451200000 | 773.35 |
1266537600000 | 781.11 |
1266796800000 | 779.85 |
1266883200000 | 754.87 |
1266969600000 | 754.56 |
1267056000000 | 740.77 |
1267142400000 | 755.7 |
1267401600000 | 763.66 |
1267488000000 | 771.07 |
1267574400000 | 785.5 |
1267660800000 | 793.14 |
1267747200000 | 820.06 |
1268006400000 | 823.56 |
1268092800000 | 816.49 |
1268179200000 | 830.66 |
1268265600000 | 823.57 |
1268352000000 | 829.55 |
1268611200000 | 818.67 |
1268697600000 | 832.59 |
1268784000000 | 848.36 |
1268870400000 | 838.74 |
1268956800000 | 833.34 |
1269216000000 | 828.66 |
1269302400000 | 837.85 |
1269388800000 | 835.48 |
1269475200000 | 853.22 |
1269561600000 | 856.58 |
1269820800000 | 855.45 |
1269907200000 | 847.43 |
1269993600000 | 838.29 |
1270080000000 | 855.31 |
1270512000000 | 860 |
1270598400000 | 857.31 |
1270684800000 | 840.96 |
1270771200000 | 863.25 |
1271030400000 | 874.25 |
1271116800000 | 872.69 |
1271203200000 | 885.01 |
1271289600000 | 888.74 |
1271376000000 | 857.1 |
1271635200000 | 849.56 |
1271721600000 | 862.61 |
1271808000000 | 844.92 |
1271894400000 | 822.59 |
1271980800000 | 824.3 |
1272240000000 | 834.16 |
1272326400000 | 789.53 |
1272412800000 | 769.99 |
1272499200000 | 784.79 |
1272585600000 | 781.09 |
1272844800000 | 781.58 |
1272931200000 | 732.86 |
1273017600000 | 714.95 |
1273104000000 | 677.26 |
1273190400000 | 647.52 |
1273449600000 | 773.67 |
1273536000000 | 755.41 |
1273622400000 | 761.22 |
1273708800000 | 751.65 |
1273795200000 | 700.82 |
1274054400000 | 699.56 |
1274140800000 | 723.43 |
1274227200000 | 696.28 |
1274313600000 | 683.73 |
1274400000000 | 697.58 |
1274659200000 | 691.93 |
1274745600000 | 660.51 |
1274832000000 | 666.86 |
1274918400000 | 695.93 |
1275004800000 | 695.15 |
1275264000000 | 693.6 |
1275350400000 | 680.76 |
1275436800000 | 674.28 |
1275523200000 | 677.15 |
1275609600000 | 639.87 |
1275868800000 | 632.32 |
1275955200000 | 625.78 |
1276041600000 | 644.01 |
1276128000000 | 667.7 |
1276214400000 | 694.31 |
1276473600000 | 710.42 |
1276560000000 | 729.98 |
1276646400000 | 727.5 |
1276732800000 | 732.99 |
1276819200000 | 756.99 |
1277078400000 | 760.42 |
1277164800000 | 746.6 |
1277251200000 | 735.46 |
1277337600000 | 711.86 |
1277424000000 | 717.01 |
1277683200000 | 728.01 |
1277769600000 | 682.66 |
1277856000000 | 696.96 |
1277942400000 | 683.23 |
1278028800000 | 686.91 |
1278288000000 | 680.05 |
1278374400000 | 708.51 |
1278460800000 | 751.23 |
1278547200000 | 767.25 |
1278633600000 | 772.99 |
1278892800000 | 770.66 |
1278979200000 | 789.3 |
1279065600000 | 785.32 |
1279152000000 | 766.08 |
1279238400000 | 748.7 |
1279497600000 | 742.34 |
1279584000000 | 747.17 |
1279670400000 | 747.04 |
1279756800000 | 775.76 |
1279843200000 | 777.38 |
1280102400000 | 794.19 |
1280188800000 | 832.26 |
1280275200000 | 835.33 |
1280361600000 | 828.29 |
1280448000000 | 818.52 |
1280707200000 | 850.51 |
1280793600000 | 851.06 |
1280880000000 | 846.16 |
1280966400000 | 842.98 |
1281052800000 | 832.36 |
1281312000000 | 845.57 |
1281398400000 | 835.95 |
1281484800000 | 801.71 |
1281571200000 | 794.49 |
1281657600000 | 788.73 |
1281916800000 | 782.45 |
1282003200000 | 795.1 |
1282089600000 | 790.34 |
1282176000000 | 772.11 |
1282262400000 | 761.74 |
1282521600000 | 772.31 |
1282608000000 | 757.19 |
1282694400000 | 740.37 |
1282780800000 | 750.55 |
1282867200000 | 752.19 |
1283126400000 | 747.45 |
1283212800000 | 747.43 |
1283299200000 | 780.49 |
1283385600000 | 778.69 |
1283472000000 | 792.29 |
1283731200000 | 794.29 |
1283817600000 | 776.5 |
1283904000000 | 781.5 |
1283990400000 | 798.99 |
1284076800000 | 794.29 |
1284336000000 | 810.02 |
1284422400000 | 812.48 |
1284508800000 | 805.9 |
1284595200000 | 795.54 |
1284681600000 | 781.88 |
1284940800000 | 792.71 |
1285027200000 | 789.61 |
1285113600000 | 777.68 |
1285200000000 | 766.28 |
1285286400000 | 786.72 |
1285545600000 | 781.59 |
1285632000000 | 774.15 |
1285718400000 | 760.24 |
1285804800000 | 760.29 |
1285891200000 | 749.94 |
1286150400000 | 743.92 |
1286236800000 | 768.72 |
1286323200000 | 772.47 |
1286409600000 | 776.01 |
1286496000000 | 771.39 |
1286755200000 | 767.91 |
1286841600000 | 764.3 |
1286928000000 | 781.9 |
1287014400000 | 769.33 |
1287100800000 | 769.36 |
1287360000000 | 777.91 |
1287446400000 | 783.81 |
1287532800000 | 788.86 |
1287619200000 | 789.33 |
1287705600000 | 788.66 |
1287964800000 | 779.47 |
1288051200000 | 775.98 |
1288137600000 | 770.84 |
1288224000000 | 770.95 |
1288310400000 | 767.89 |
1288569600000 | 753.09 |
1288656000000 | 757.9 |
1288742400000 | 746.32 |
1288828800000 | 761.88 |
1288915200000 | 747.44 |
1289174400000 | 748.74 |
1289260800000 | 757.25 |
1289347200000 | 731.8 |
1289433600000 | 722.28 |
1289520000000 | 732.04 |
1289779200000 | 738.61 |
1289865600000 | 717.75 |
1289952000000 | 724.99 |
1290038400000 | 736.85 |
1290124800000 | 726.46 |
1290384000000 | 705.39 |
1290470400000 | 679.44 |
1290556800000 | 680.05 |
1290643200000 | 679.32 |
1290729600000 | 666.69 |
1290988800000 | 644.88 |
1291075200000 | 630.7 |
1291161600000 | 660.03 |
1291248000000 | 684.63 |
1291334400000 | 692.72 |
1291593600000 | 678.8 |
1291680000000 | 682.81 |
1291766400000 | 698.47 |
1291852800000 | 716.05 |
1291939200000 | 707.7 |
1292198400000 | 712.07 |
1292284800000 | 712.11 |
1292371200000 | 694.74 |
1292457600000 | 693.05 |
1292544000000 | 678.88 |
1292803200000 | 684.3 |
1292889600000 | 699.77 |
1292976000000 | 694.05 |
1293062400000 | 690.96 |
1293148800000 | 690.71 |
1293408000000 | 677.59 |
1293494400000 | 677.26 |
1293580800000 | 679.55 |
1293667200000 | 670.1 |
1293753600000 | 667.72 |
1294012800000 | 679.37 |
1294099200000 | 687.07 |
1294185600000 | 685.27 |
1294272000000 | 676.84 |
1294358400000 | 662.37 |
1294617600000 | 641.67 |
1294704000000 | 653.46 |
1294790400000 | 703.02 |
1294876800000 | 727.68 |
1294963200000 | 732.88 |
1295222400000 | 726.26 |
1295308800000 | 747.11 |
1295395200000 | 749.56 |
1295481600000 | 760.04 |
1295568000000 | 778.36 |
1295827200000 | 780.4 |
1295913600000 | 761.79 |
1296000000000 | 754.58 |
1296086400000 | 774.55 |
1296172800000 | 768.92 |
1296432000000 | 767.46 |
1296518400000 | 783.64 |
1296604800000 | 790.66 |
1296691200000 | 778.63 |
1296777600000 | 782.36 |
1297036800000 | 791.32 |
1297123200000 | 793.69 |
1297209600000 | 790.73 |
1297296000000 | 777.25 |
1297382400000 | 782.99 |
1297641600000 | 775.47 |
1297728000000 | 793.02 |
1297814400000 | 823.03 |
1297900800000 | 825.62 |
1297987200000 | 820.46 |
1298246400000 | 792.04 |
1298332800000 | 781.35 |
1298419200000 | 779.48 |
1298505600000 | 776.21 |
1298592000000 | 791.8099 |
1298851200000 | 794.37 |
1298937600000 | 778.1 |
1299024000000 | 771.96 |
1299110400000 | 765.49 |
1299196800000 | 756.39 |
1299456000000 | 746.42 |
1299542400000 | 753.91 |
1299628800000 | 750.65 |
1299715200000 | 742.1 |
1299801600000 | 740.82 |
1300060800000 | 754.37 |
1300147200000 | 740.15 |
1300233600000 | 715.63 |
1300320000000 | 729.23 |
1300406400000 | 729.8099 |
1300665600000 | 748.92 |
1300752000000 | 748.5 |
1300838400000 | 748.49 |
1300924800000 | 759.69 |
1301011200000 | 756.26 |
1301270400000 | 758.41 |
1301356800000 | 745.3 |
1301443200000 | 744.16 |
1301529600000 | 723.64 |
1301616000000 | 739.75 |
1301875200000 | 732.6 |
1301961600000 | 727.99 |
1302048000000 | 745.69 |
1302134400000 | 753.45 |
1302220800000 | 756.92 |
1302480000000 | 754.58 |
1302566400000 | 745.2 |
1302652800000 | 745.19 |
1302739200000 | 728.32 |
1302825600000 | 720.57 |
1303084800000 | 697.08 |
1303171200000 | 698.54 |
1303257600000 | 702.19 |
1303344000000 | 713.46 |
1303776000000 | 716.72 |
1303862400000 | 726.88 |
1303948800000 | 739.14 |
1304035200000 | 740.88 |
1304294400000 | 740.8099 |
1304380800000 | 738.3 |
1304467200000 | 730.86 |
1304553600000 | 719.76 |
1304640000000 | 727.01 |
1304899200000 | 708.12 |
1304985600000 | 720.38 |
1305072000000 | 721.21 |
1305158400000 | 716.89 |
1305244800000 | 708.95 |
1305504000000 | 706.64 |
1305590400000 | 701.12 |
1305676800000 | 704.0599 |
1305763200000 | 707.44 |
1305849600000 | 694.99 |
1306108800000 | 679.64 |
1306195200000 | 678.76 |
1306281600000 | 694.49 |
1306368000000 | 689.82 |
1306454400000 | 699.0599 |
1306713600000 | 693.55 |
1306800000000 | 711.59 |
1306886400000 | 698.49 |
1306972800000 | 690.6799 |
1307059200000 | 703.48 |
1307318400000 | 688.49 |
1307404800000 | 690.89 |
1307491200000 | 681.01 |
1307577600000 | 680.9299 |
1307664000000 | 670.5599 |
1307923200000 | 669.07 |
1308009600000 | 683.44 |
1308096000000 | 664.69 |
1308182400000 | 663.42 |
1308268800000 | 685.78 |
1308528000000 | 678.25 |
1308614400000 | 695.92 |
1308700800000 | 693.5599 |
1308787200000 | 664.64 |
1308873600000 | 648.98 |
1309132800000 | 649.03 |
1309219200000 | 661.0599 |
1309305600000 | 673.39 |
1309392000000 | 688.95 |
1309478400000 | 712.2 |
1309737600000 | 707.59 |
1309824000000 | 697.29 |
1309910400000 | 676.57 |
1309996800000 | 671.21 |
1310083200000 | 644.59 |
1310342400000 | 612.03 |
1310428800000 | 618.83 |
1310515200000 | 620.47 |
1310601600000 | 615.1 |
1310688000000 | 605 |
1310947200000 | 581.97 |
1311033600000 | 595.96 |
1311120000000 | 624.88 |
1311206400000 | 661.4 |
1311292800000 | 654.8099 |
1311552000000 | 626.66 |
1311638400000 | 630.13 |
1311724800000 | 611.0599 |
1311811200000 | 619.82 |
1311897600000 | 616.44 |
1312156800000 | 588.23 |
1312243200000 | 568.4299 |
1312329600000 | 555.99 |
1312416000000 | 526.6799 |
1312502400000 | 532.2 |
1312761600000 | 517.04 |
1312848000000 | 517.72 |
1312934400000 | 469.62 |
1313020800000 | 485.18 |
1313107200000 | 511.14 |
1313366400000 | 517.45 |
1313452800000 | 520.01 |
1313539200000 | 516.0599 |
1313625600000 | 481.6 |
1313712000000 | 466.6 |
1313971200000 | 466.62 |
1314057600000 | 463.24 |
1314144000000 | 468.99 |
1314230400000 | 473.92 |
1314316800000 | 465.24 |
1314576000000 | 477.84 |
1314662400000 | 476.85 |
1314748800000 | 492.54 |
1314835200000 | 492.51 |
1314921600000 | 466.22 |
1315180800000 | 435.97 |
1315267200000 | 423.12 |
1315353600000 | 438.16 |
1315440000000 | 443.91 |
1315526400000 | 412.57 |
1315785600000 | 382.1 |
1315872000000 | 405.46 |
1315958400000 | 409.35 |
1316044800000 | 435.68 |
1316131200000 | 430.22 |
1316390400000 | 415.54 |
1316476800000 | 416.67 |
1316563200000 | 406.43 |
1316649600000 | 382.51 |
1316736000000 | 403.7 |
1316995200000 | 424.39 |
1317081600000 | 460.92 |
1317168000000 | 453.61 |
1317254400000 | 470.33 |
1317340800000 | 458.45 |
1317600000000 | 442.72 |
1317686400000 | 427.07 |
1317772800000 | 452.08 |
1317859200000 | 471.16 |
1317945600000 | 472.97 |
1318204800000 | 485.41 |
1318291200000 | 489.86 |
1318377600000 | 507.95 |
1318464000000 | 481.94 |
1318550400000 | 476.67 |
1318809600000 | 463.19 |
1318896000000 | 459.03 |
1318982400000 | 474.2 |
1319068800000 | 444.36 |
1319155200000 | 465.16 |
1319414400000 | 472.32 |
1319500800000 | 464.64 |
1319587200000 | 460.52 |
1319673600000 | 515.85 |
1319760000000 | 517.3 |
1320019200000 | 482.27 |
1320105600000 | 438.62 |
1320192000000 | 443.66 |
1320278400000 | 458.53 |
1320364800000 | 444.83 |
1320624000000 | 441.68 |
1320710400000 | 448.19 |
1320796800000 | 432.94 |
1320883200000 | 434.56 |
1320969600000 | 456.85 |
1321228800000 | 445.52 |
1321315200000 | 431.62 |
1321401600000 | 435.86 |
1321488000000 | 425.36 |
1321574400000 | 425.59 |
1321833600000 | 407.47 |
1321920000000 | 393.48 |
1322006400000 | 383.64 |
1322092800000 | 388.54 |
1322179200000 | 392.6 |
1322438400000 | 420.37 |
1322524800000 | 419.8 |
1322611200000 | 439.59 |
1322697600000 | 435.59 |
1322784000000 | 458.6 |
1323043200000 | 473.62 |
1323129600000 | 472.43 |
1323216000000 | 467.75 |
1323302400000 | 446.1 |
1323388800000 | 463.19 |
1323648000000 | 440.38 |
1323734400000 | 431.88 |
1323820800000 | 418.14 |
1323907200000 | 425.69 |
1323993600000 | 423.9 |
1324252800000 | 425.73 |
1324339200000 | 446.58 |
1324425600000 | 440.02 |
1324512000000 | 449.81 |
1324598400000 | 450.8 |
1324944000000 | 446.12 |
1325030400000 | 435.6 |
1325116800000 | 443.68 |
1325203200000 | 448.3 |
1325462400000 | 458.88 |
1325548800000 | 460.8 |
1325635200000 | 442.78 |
1325721600000 | 415.8399 |
1325808000000 | 406.13 |
1326067200000 | 393.83 |
1326153600000 | 413.75 |
1326240000000 | 418.83 |
1326326400000 | 430.47 |
1326412800000 | 435.4 |
1326672000000 | 438.64 |
1326758400000 | 444.41 |
1326844800000 | 443.07 |
1326931200000 | 477.86 |
1327017600000 | 483.13 |
1327276800000 | 502.99 |
1327363200000 | 497.69 |
1327449600000 | 499.16 |
1327536000000 | 506.39 |
1327622400000 | 500.52 |
1327881600000 | 480.81 |
1327968000000 | 486.45 |
1328054400000 | 509.12 |
1328140800000 | 516.67 |
1328227200000 | 529.3 |
1328486400000 | 527.46 |
1328572800000 | 535.39 |
1328659200000 | 541.34 |
1328745600000 | 547.19 |
1328832000000 | 526.92 |
1329091200000 | 522.59 |
1329177600000 | 514.88 |
1329264000000 | 520.48 |
1329350400000 | 517.55 |
1329436800000 | 529.88 |
1329696000000 | 540.57 |
1329782400000 | 537.49 |
1329868800000 | 521.64 |
1329955200000 | 512.86 |
1330041600000 | 523.44 |
1330300800000 | 517.83 |
1330387200000 | 519.64 |
1330473600000 | 520.55 |
1330560000000 | 534.49 |
1330646400000 | 536.67 |
1330905600000 | 527.84 |
1330992000000 | 498.3 |
1331078400000 | 507.78 |
1331164800000 | 524.07 |
1331251200000 | 517.19 |
1331510400000 | 509.82 |
1331596800000 | 526.34 |
1331683200000 | 534.11 |
1331769600000 | 539.57 |
1331856000000 | 544.86 |
1332115200000 | 549.71 |
1332201600000 | 541.97 |
1332288000000 | 532.34 |
1332374400000 | 519.65 |
1332460800000 | 522.34 |
1332720000000 | 521.03 |
1332806400000 | 515.7 |
1332892800000 | 507.36 |
1332979200000 | 490.96 |
1333065600000 | 495.1 |
1333324800000 | 494.72 |
1333411200000 | 475.84 |
1333497600000 | 461.21 |
1333584000000 | 457.76 |
1334016000000 | 434.46 |
1334102400000 | 446.12 |
1334188800000 | 448.15 |
1334275200000 | 428.87 |
1334534400000 | 421.12 |
1334620800000 | 444.4 |
1334707200000 | 428.34 |
1334793600000 | 413.61 |
1334880000000 | 422.15 |
1335139200000 | 406.49 |
1335225600000 | 417.29 |
1335312000000 | 432.57 |
1335398400000 | 422.48 |
1335484800000 | 430.15 |
1335744000000 | 422.25 |
1335830400000 | 422.25 |
1335916800000 | 410.23 |
1336003200000 | 401.24 |
1336089600000 | 403.82 |
1336348800000 | 418.55 |
1336435200000 | 409.18 |
1336521600000 | 396 |
1336608000000 | 413.2 |
1336694400000 | 409.07 |
1336953600000 | 393.27 |
1337040000000 | 380.2 |
1337126400000 | 378.47 |
1337212800000 | 368.46 |
1337299200000 | 375.17 |
1337558400000 | 377.55 |
1337644800000 | 389.13 |
1337731200000 | 375.55 |
1337817600000 | 379.67 |
1337904000000 | 380.31 |
1338163200000 | 372.12 |
1338249600000 | 367.5299 |
1338336000000 | 362.89 |
1338422400000 | 365.98 |
1338508800000 | 364.19 |
1338768000000 | 376.81 |
1338854400000 | 382.27 |
1338940800000 | 395.9 |
1339027200000 | 400.65 |
1339113600000 | 398.48 |
1339372800000 | 390.24 |
1339459200000 | 385.69 |
1339545600000 | 387.7 |
1339632000000 | 393.17 |
1339718400000 | 400.71 |
1339977600000 | 385.56 |
1340064000000 | 396.85 |
1340150400000 | 406.61 |
1340236800000 | 405.7 |
1340323200000 | 407.43 |
1340582400000 | 385.87 |
1340668800000 | 380.27 |
1340755200000 | 391.55 |
1340841600000 | 388.89 |
1340928000000 | 422.65 |
1341187200000 | 428.15 |
1341273600000 | 432.72 |
1341360000000 | 428.94 |
1341446400000 | 414.5899 |
1341532800000 | 396.15 |
1341792000000 | 394.8 |
1341878400000 | 394.64 |
1341964800000 | 399.3 |
1342051200000 | 391.25 |
1342137600000 | 390.95 |
1342396800000 | 383.76 |
1342483200000 | 381.33 |
1342569600000 | 383.8399 |
1342656000000 | 386.58 |
1342742400000 | 362.67 |
1343001600000 | 354.79 |
1343088000000 | 344.33 |
1343174400000 | 345.39 |
1343260800000 | 375.48 |
1343347200000 | 391.88 |
1343606400000 | 407.5299 |
1343692800000 | 401.8399 |
1343779200000 | 402.82 |
1343865600000 | 376.82 |
1343952000000 | 409.06 |
1344211200000 | 420.25 |
1344297600000 | 430.74 |
1344384000000 | 432.14 |
1344470400000 | 432.29 |
1344556800000 | 427.95 |
1344816000000 | 429.1 |
1344902400000 | 432.01 |
1344988800000 | 432.71 |
1345075200000 | 448.97 |
1345161600000 | 458.87 |
1345420800000 | 451.25 |
1345507200000 | 463.66 |
1345593600000 | 456.6 |
1345680000000 | 452.26 |
1345766400000 | 448.72 |
1346025600000 | 456.41 |
1346112000000 | 453.37 |
1346198400000 | 451.25 |
1346284800000 | 443.33 |
1346371200000 | 462.4 |
1346630400000 | 463.65 |
1346716800000 | 462.02 |
1346803200000 | 465.36 |
1346889600000 | 492.98 |
1346976000000 | 508.21 |
1347235200000 | 509.97 |
1347321600000 | 519.05 |
1347408000000 | 524.84 |
1347494400000 | 513.69 |
1347580800000 | 529.4 |
1347840000000 | 529.47 |
1347926400000 | 512.54 |
1348012800000 | 513.08 |
1348099200000 | 502.87 |
1348185600000 | 514.63 |
1348444800000 | 507.99 |
1348531200000 | 513.08 |
1348617600000 | 485.96 |
1348704000000 | 489.57 |
1348790400000 | 478.53 |
1349049600000 | 490.82 |
1349136000000 | 490.59 |
1349222400000 | 490.39 |
1349308800000 | 492.81 |
1349395200000 | 507.24 |
1349654400000 | 496.83 |
1349740800000 | 489.5 |
1349827200000 | 484.4 |
1349913600000 | 498.21 |
1350000000000 | 493.08 |
1350259200000 | 498.03 |
1350345600000 | 520.14 |
1350432000000 | 535.36 |
1350518400000 | 536.61 |
1350604800000 | 519.8 |
1350864000000 | 520.45 |
1350950400000 | 510.42 |
1351036800000 | 512.51 |
1351123200000 | 505.97 |
1351209600000 | 504.41 |
1351468800000 | 497.46 |
1351555200000 | 507.99 |
1351641600000 | 506.47 |
1351728000000 | 514.09 |
1351814400000 | 515.78 |
1352073600000 | 506.24 |
1352160000000 | 512.86 |
1352246400000 | 497.57 |
1352332800000 | 498.45 |
1352419200000 | 491.82 |
1352678400000 | 489.43 |
1352764800000 | 503.57 |
1352851200000 | 497.64 |
1352937600000 | 499.28 |
1353024000000 | 484.98 |
1353283200000 | 504.1 |
1353369600000 | 503.17 |
1353456000000 | 506.58 |
1353542400000 | 512.95 |
1353628800000 | 517.04 |
1353888000000 | 510.75 |
1353974400000 | 514.61 |
1354060800000 | 511.01 |
1354147200000 | 525.2 |
1354233600000 | 524.1799 |
1354492800000 | 524.7 |
1354579200000 | 531.96 |
1354665600000 | 531.84 |
1354752000000 | 532.86 |
1354838400000 | 529.91 |
1355097600000 | 518.57 |
1355184000000 | 523.35 |
1355270400000 | 528.16 |
1355356800000 | 528.42 |
1355443200000 | 529.38 |
1355702400000 | 530.05 |
1355788800000 | 539.08 |
1355875200000 | 546.22 |
1355961600000 | 546.22 |
1356048000000 | 541.28 |
1356307200000 | 539.8 |
1356566400000 | 542.8 |
1356652800000 | 534.1799 |
1356912000000 | 537.12 |
1357084800000 | 560.33 |
1357171200000 | 560.04 |
1357257600000 | 563.15 |
1357516800000 | 572.4299 |
1357603200000 | 578.67 |
1357689600000 | 593.19 |
1357776000000 | 600.39 |
1357862400000 | 603.3 |
1358121600000 | 605.24 |
1358208000000 | 601.25 |
1358294400000 | 596.8 |
1358380800000 | 602.96 |
1358467200000 | 605.22 |
1358726400000 | 609.29 |
1358812800000 | 604.82 |
1358899200000 | 595.5 |
1358985600000 | 606.59 |
1359072000000 | 611.83 |
1359331200000 | 617.24 |
1359417600000 | 614.09 |
1359504000000 | 603.03 |
1359590400000 | 600.22 |
1359676800000 | 596.9299 |
1359936000000 | 566.28 |
1360022400000 | 577.41 |
1360108800000 | 568.45 |
1360195200000 | 562.05 |
1360281600000 | 579.25 |
1360540800000 | 575.14 |
1360627200000 | 587.47 |
1360713600000 | 586.03 |
1360800000000 | 581.02 |
1360886400000 | 574.1799 |
1361145600000 | 573.57 |
1361232000000 | 582.39 |
1361318400000 | 574.94 |
1361404800000 | 555.14 |
1361491200000 | 564.95 |
1361750400000 | 570.34 |
1361836800000 | 539.5599 |
1361923200000 | 550.97 |
1362009600000 | 553.14 |
1362096000000 | 542.54 |
1362355200000 | 539.55 |
1362441600000 | 554.08 |
1362528000000 | 550 |
1362614400000 | 549.07 |
1362700800000 | 566.12 |
1362960000000 | 561.53 |
1363046400000 | 557.5599 |
1363132800000 | 550.09 |
1363219200000 | 559.38 |
1363305600000 | 557.35 |
1363564800000 | 542.6 |
1363651200000 | 520.84 |
1363737600000 | 532.99 |
1363824000000 | 531.12 |
1363910400000 | 525.01 |
1364169600000 | 504.44 |
1364256000000 | 496.85 |
1364342400000 | 490.76 |
1364428800000 | 493.13 |
1364860800000 | 503.73 |
1364947200000 | 490.13 |
1365033600000 | 487.64 |
1365120000000 | 487.13 |
1365379200000 | 485.37 |
1365465600000 | 494.74 |
1365552000000 | 520.42 |
1365638400000 | 523.47 |
1365724800000 | 508.65 |
1365984000000 | 505.68 |
1366070400000 | 505.76 |
1366156800000 | 495.63 |
1366243200000 | 494.3 |
1366329600000 | 503.21 |
1366588800000 | 509.16 |
1366675200000 | 534.51 |
1366761600000 | 537.9 |
1366848000000 | 536.91 |
1366934400000 | 531.77 |
1367193600000 | 543.64 |
1367280000000 | 544.25 |
1367366400000 | 544.25 |
1367452800000 | 546.65 |
1367539200000 | 556.85 |
1367798400000 | 554.59 |
1367884800000 | 567.0599 |
1367971200000 | 566.74 |
1368057600000 | 562.99 |
1368144000000 | 560.02 |
1368403200000 | 552.37 |
1368489600000 | 554.04 |
1368576000000 | 566.21 |
1368662400000 | 567.47 |
1368748800000 | 574.05 |
1369008000000 | 577.2 |
1369094400000 | 570.08 |
1369180800000 | 575.26 |
1369267200000 | 560.1799 |
1369353600000 | 553.12 |
1369612800000 | 561.73 |
1369699200000 | 575.78 |
1369785600000 | 571 |
1369872000000 | 574.96 |
1369958400000 | 571.8099 |
1370217600000 | 565.6799 |
1370304000000 | 572.35 |
1370390400000 | 564.95 |
1370476800000 | 550.37 |
1370563200000 | 557.9 |
1370822400000 | 550.1799 |
1370908800000 | 539.59 |
1370995200000 | 530.71 |
1371081600000 | 532.86 |
1371168000000 | 534.72 |
1371427200000 | 537.6799 |
1371513600000 | 541.36 |
1371600000000 | 534.39 |
1371686400000 | 512.55 |
1371772800000 | 501.81 |
1372032000000 | 495.15 |
1372118400000 | 498.47 |
1372204800000 | 513.02 |
1372291200000 | 508.62 |
1372377600000 | 497.84 |
1372636800000 | 504.84 |
1372723200000 | 501.7 |
1372809600000 | 493.68 |
1372896000000 | 515.9 |
1372982400000 | 506.29 |
1373241600000 | 516.88 |
1373328000000 | 516.6 |
1373414400000 | 514.4 |
1373500800000 | 516.22 |
1373587200000 | 510.83 |
1373846400000 | 515.69 |
1373932800000 | 509.92 |
1374019200000 | 513.9 |
1374105600000 | 529.61 |
1374192000000 | 532.35 |
1374451200000 | 537.82 |
1374537600000 | 541.74 |
1374624000000 | 556.28 |
1374710400000 | 561.05 |
1374796800000 | 564.53 |
1375056000000 | 561.07 |
1375142400000 | 560.48 |
1375228800000 | 560.34 |
1375315200000 | 577.9 |
1375401600000 | 577.42 |
1375660800000 | 575.86 |
1375747200000 | 571.47 |
1375833600000 | 579.4299 |
1375920000000 | 595.42 |
1376006400000 | 602.03 |
1376265600000 | 604.3 |
1376352000000 | 606.13 |
1376438400000 | 609.8099 |
1376524800000 | 606.35 |
1376611200000 | 619.59 |
1376870400000 | 601.91 |
1376956800000 | 590.28 |
1377043200000 | 587.3 |
1377129600000 | 603.33 |
1377216000000 | 608.3099 |
1377475200000 | 599.63 |
1377561600000 | 575.4299 |
1377648000000 | 580.37 |
1377734400000 | 585.0599 |
1377820800000 | 576.74 |
1378080000000 | 591.19 |
1378166400000 | 589.35 |
1378252800000 | 588.89 |
1378339200000 | 592.57 |
1378425600000 | 599.99 |
1378684800000 | 604.47 |
1378771200000 | 617.7 |
1378857600000 | 626.3099 |
1378944000000 | 625.63 |
1379030400000 | 622.9299 |
1379289600000 | 628.89 |
1379376000000 | 628.61 |
1379462400000 | 636.5 |
1379548800000 | 645.91 |
1379635200000 | 642.48 |
1379894400000 | 639.2 |
1379980800000 | 643.19 |
1380067200000 | 642.65 |
1380153600000 | 637.65 |
1380240000000 | 634.22 |
1380499200000 | 626.71 |
1380585600000 | 645.08 |
1380672000000 | 652.16 |
1380758400000 | 646.79 |
1380844800000 | 661.24 |
1381104000000 | 662.8 |
1381190400000 | 656.03 |
1381276800000 | 664.76 |
1381363200000 | 686.11 |
1381449600000 | 685.72 |
1381708800000 | 688.9 |
1381795200000 | 698.58 |
1381881600000 | 708.5 |
1381968000000 | 709.35 |
1382054400000 | 713.1799 |
1382313600000 | 710.07 |
1382400000000 | 709.94 |
1382486400000 | 690.55 |
1382572800000 | 700.19 |
1382659200000 | 689.5 |
1382918400000 | 676.23 |
1383004800000 | 690.32 |
1383091200000 | 685.12 |
1383177600000 | 696.22 |
1383264000000 | 692.35 |
1383523200000 | 692.35 |
1383609600000 | 680.85 |
1383696000000 | 686.37 |
1383782400000 | 686.35 |
1383868800000 | 682.99 |
1384128000000 | 688.22 |
1384214400000 | 683.36 |
1384300800000 | 674.88 |
1384387200000 | 676.97 |
1384473600000 | 675.3099 |
1384732800000 | 686.02 |
1384819200000 | 674.27 |
1384905600000 | 670.49 |
1384992000000 | 675.48 |
1385078400000 | 680.44 |
1385337600000 | 683.64 |
1385424000000 | 684.78 |
1385510400000 | 692.69 |
1385596800000 | 700.5 |
1385683200000 | 699.38 |
1385942400000 | 694.7 |
1386028800000 | 680.22 |
1386115200000 | 675.33 |
1386201600000 | 661.12 |
1386288000000 | 668.22 |
1386547200000 | 674 |
1386633600000 | 669.91 |
1386720000000 | 663.66 |
1386806400000 | 656.36 |
1386892800000 | 655.6799 |
1387152000000 | 671.66 |
1387238400000 | 660.83 |
1387324800000 | 670.58 |
1387411200000 | 683.51 |
1387497600000 | 688.89 |
1387756800000 | 694.97 |
1387843200000 | 696.17 |
1388102400000 | 703.02 |
1388361600000 | 702.95 |
1388448000000 | 703.5599 |
1388620800000 | 692.82 |
1388707200000 | 695.7 |
1388966400000 | 706.17 |
1389052800000 | 735.5599 |
1389139200000 | 749.45 |
1389225600000 | 746.02 |
1389312000000 | 746.94 |
1389571200000 | 764.03 |
1389657600000 | 763.42 |
1389744000000 | 785.95 |
1389830400000 | 771.0599 |
1389916800000 | 768.14 |
1390176000000 | 758.47 |
1390262400000 | 758.35 |
1390348800000 | 753.5 |
1390435200000 | 750.94 |
1390521600000 | 728.22 |
1390780800000 | 721.37 |
1390867200000 | 733.51 |
1390953600000 | 731.87 |
1391040000000 | 735.16 |
1391126400000 | 730.74 |
1391385600000 | 709.3 |
1391472000000 | 718.74 |
1391558400000 | 726.92 |
1391644800000 | 744.44 |
1391731200000 | 750.64 |
1391990400000 | 745.14 |
1392076800000 | 758.5599 |
1392163200000 | 765.46 |
1392249600000 | 763.79 |
1392336000000 | 766.42 |
1392595200000 | 769.36 |
1392681600000 | 767.53 |
1392768000000 | 764.75 |
1392854400000 | 763.3099 |
1392940800000 | 762.38 |
1393200000000 | 774.13 |
1393286400000 | 775.51 |
1393372800000 | 770.84 |
1393459200000 | 771.42 |
1393545600000 | 772.48 |
1393804800000 | 742.52 |
1393891200000 | 767.26 |
1393977600000 | 778.03 |
1394064000000 | 783.16 |
1394150400000 | 766.9 |
1394409600000 | 771.32 |
1394496000000 | 770.79 |
1394582400000 | 764.08 |
1394668800000 | 752.5 |
1394755200000 | 737.78 |
1395014400000 | 752.03 |
1395100800000 | 763.36 |
1395187200000 | 763.59 |
1395273600000 | 765.99 |
1395360000000 | 761.59 |
1395619200000 | 745.52 |
1395705600000 | 750.6799 |
1395792000000 | 760.53 |
1395878400000 | 760.92 |
1395964800000 | 772.8099 |
1396224000000 | 781.97 |
1396310400000 | 801.88 |
1396396800000 | 797.1 |
1396483200000 | 812.22 |
1396569600000 | 819.72 |
1396828800000 | 807.0599 |
1396915200000 | 795.71 |
1397001600000 | 791.46 |
1397088000000 | 778.16 |
1397174400000 | 768.78 |
1397433600000 | 767.13 |
1397520000000 | 749.87 |
1397606400000 | 770.95 |
1397692800000 | 775.54 |
1398124800000 | 789 |
1398211200000 | 781.32 |
1398297600000 | 785.25 |
1398384000000 | 768.52 |
1398643200000 | 769.15 |
1398729600000 | 786.5 |
1398816000000 | 777.74 |
1398902400000 | 777.76 |
1398988800000 | 775.63 |
1399248000000 | 772.09 |
1399334400000 | 764.99 |
1399420800000 | 759.02 |
1399507200000 | 778.91 |
1399593600000 | 764.57 |
1399852800000 | 768.41 |
1399939200000 | 767.6799 |
1400025600000 | 762.05 |
1400112000000 | 733.87 |
1400198400000 | 744.01 |
1400457600000 | 736.09 |
1400544000000 | 743.96 |
1400630400000 | 751.19 |
1400716800000 | 749.29 |
1400803200000 | 757.72 |
1401062400000 | 773.55 |
1401148800000 | 776.32 |
1401235200000 | 784.29 |
1401321600000 | 779.97 |
1401408000000 | 780.9299 |
1401667200000 | 783.22 |
1401753600000 | 777.97 |
1401840000000 | 780.8099 |
1401926400000 | 791.78 |
1402012800000 | 813.21 |
1402272000000 | 819.84 |
1402358400000 | 820.38 |
1402444800000 | 806.32 |
1402531200000 | 802.66 |
1402617600000 | 803.05 |
1402876800000 | 794.96 |
1402963200000 | 799.07 |
1403049600000 | 797.09 |
1403136000000 | 800.41 |
1403222400000 | 788 |
1403481600000 | 781.41 |
1403568000000 | 771.35 |
1403654400000 | 761.47 |
1403740800000 | 755.25 |
1403827200000 | 752.59 |
1404086400000 | 745.44 |
1404172800000 | 764.24 |
1404259200000 | 764.32 |
1404345600000 | 774.05 |
1404432000000 | 758.86 |
1404691200000 | 748.14 |
1404777600000 | 726.52 |
1404864000000 | 734.53 |
1404950400000 | 718.58 |
1405036800000 | 719.5599 |
1405296000000 | 728.25 |
1405382400000 | 720.1799 |
1405468800000 | 739.39 |
1405555200000 | 725.22 |
1405641600000 | 727.9299 |
1405900800000 | 719.12 |
1405987200000 | 729.5599 |
1406073600000 | 734.69 |
1406160000000 | 755.52 |
1406246400000 | 753.01 |
1406505600000 | 749.25 |
1406592000000 | 753.04 |
1406678400000 | 752.9299 |
1406764800000 | 733.98 |
1406851200000 | 725.1 |
1407110400000 | 728.1799 |
1407196800000 | 716.84 |
1407283200000 | 704.65 |
1407369600000 | 693.27 |
1407456000000 | 697.09 |
1407715200000 | 700.36 |
1407801600000 | 701.11 |
1407888000000 | 710.0599 |
1407974400000 | 705.47 |
1408060800000 | 700.84 |
1408320000000 | 710.3099 |
1408406400000 | 713.3099 |
1408492800000 | 712.04 |
1408579200000 | 725.97 |
1408665600000 | 724.23 |
1408924800000 | 741.25 |
1409011200000 | 754.04 |
1409097600000 | 759.37 |
1409184000000 | 744.86 |
1409270400000 | 745.49 |
1409529600000 | 743.59 |
1409616000000 | 746.63 |
1409702400000 | 761.54 |
1409788800000 | 786.84 |
1409875200000 | 790.38 |
1410134400000 | 789.46 |
1410220800000 | 778.77 |
1410307200000 | 781.33 |
1410393600000 | 780.4299 |
1410480000000 | 780.1799 |
1410739200000 | 773.67 |
1410825600000 | 770.65 |
1410912000000 | 780.8 |
1410998400000 | 789.78 |
1411084800000 | 786.65 |
1411344000000 | 776.96 |
1411430400000 | 764.16 |
1411516800000 | 771.11 |
1411603200000 | 763.9299 |
1411689600000 | 772 |
1411948800000 | 757.27 |
1412035200000 | 768.76 |
1412121600000 | 769.41 |
1412208000000 | 737.48 |
1412294400000 | 750.6799 |
1412553600000 | 755.35 |
1412640000000 | 739.69 |
1412726400000 | 731.92 |
1412812800000 | 723.02 |
1412899200000 | 717 |
1413158400000 | 719.76 |
1413244800000 | 719.45 |
1413331200000 | 684.67 |
1413417600000 | 669.66 |
1413504000000 | 697.49 |
1413763200000 | 697.77 |
1413849600000 | 720.84 |
1413936000000 | 726.85 |
1414022400000 | 734.95 |
1414108800000 | 739.94 |
1414368000000 | 722.57 |
1414454400000 | 734.53 |
1414540800000 | 711.22 |
1414627200000 | 709.21 |
1414713600000 | 728.08 |
1414972800000 | 720.25 |
1415059200000 | 702.74 |
1415145600000 | 715.3099 |
1415232000000 | 708.51 |
1415318400000 | 695.24 |
1415577600000 | 697.58 |
1415664000000 | 697.46 |
1415750400000 | 676.13 |
1415836800000 | 680.42 |
1415923200000 | 686.11 |
1416182400000 | 698.08 |
1416268800000 | 705.26 |
1416355200000 | 706.4 |
1416441600000 | 690.85 |
1416528000000 | 715.76 |
1416787200000 | 725.92 |
1416873600000 | 735.37 |
1416960000000 | 733.45 |
1417046400000 | 741.5599 |
1417132800000 | 744.0599 |
1417392000000 | 730.2 |
1417478400000 | 737.29 |
1417564800000 | 743.51 |
1417651200000 | 721.08 |
1417737600000 | 749.6 |
1417996800000 | 745.11 |
1418083200000 | 720.09 |
1418169600000 | 714.11 |
1418256000000 | 714.5 |
1418342400000 | 692.95 |
1418601600000 | 670.75 |
1418688000000 | 686.4 |
1418774400000 | 681.84 |
1418860800000 | 704.7 |
1418947200000 | 695.94 |
1419206400000 | 699.54 |
1419292800000 | 709.9 |
1419379200000 | 708.88 |
1419811200000 | 702.83 |
1419897600000 | 694.35 |
1419984000000 | 694.94 |
1420156800000 | 704.3099 |
1420416000000 | 671.35 |
1420502400000 | 660.4299 |
1420588800000 | 657.42 |
1420675200000 | 677.26 |
1420761600000 | 644.37 |
1421020800000 | 649.33 |
1421107200000 | 663.48 |
1421193600000 | 654.53 |
1421280000000 | 665.64 |
1421366400000 | 670.27 |
1421625600000 | 682.3 |
1421712000000 | 694.87 |
1421798400000 | 700.42 |
1421884800000 | 715.95 |
1421971200000 | 708.4299 |
1422230400000 | 711.6799 |
1422316800000 | 701.03 |
1422403200000 | 682.1 |
1422489600000 | 688.21 |
1422576000000 | 680.16 |
1422835200000 | 683.25 |
1422921600000 | 707.62 |
1423008000000 | 706.52 |
1423094400000 | 699.37 |
1423180800000 | 704.25 |
1423440000000 | 689.28 |
1423526400000 | 698.8 |
1423612800000 | 695.63 |
1423699200000 | 715.01 |
1423785600000 | 736.28 |
1424044800000 | 737.4299 |
1424131200000 | 740.07 |
1424217600000 | 758.0599 |
1424304000000 | 761.82 |
1424390400000 | 764.05 |
1424649600000 | 769.74 |
1424736000000 | 774.24 |
1424822400000 | 763.35 |
1424908800000 | 774.8 |
1424995200000 | 780.1799 |
1425254400000 | 780.34 |
1425340800000 | 764.44 |
1425427200000 | 771.19 |
1425513600000 | 779.53 |
1425600000000 | 784.11 |
1425859200000 | 783.54 |
1425945600000 | 774.05 |
1426032000000 | 787.76 |
1426118400000 | 789.41 |
1426204800000 | 792.15 |
1426464000000 | 802.71 |
1426550400000 | 793.62 |
1426636800000 | 786.34 |
1426723200000 | 793.47 |
1426809600000 | 813.4 |
1427068800000 | 816.7 |
1427155200000 | 832.32 |
1427241600000 | 823.8 |
1427328000000 | 820.1 |
1427414400000 | 820.33 |
1427673600000 | 836.2 |
1427760000000 | 831.8099 |
1427846400000 | 840.5 |
1427932800000 | 844.54 |
1428364800000 | 851.77 |
1428451200000 | 846.13 |
1428537600000 | 848.89 |
1428624000000 | 846.48 |
1428883200000 | 853.56 |
1428969600000 | 837.53 |
1429056000000 | 846.02 |
1429142400000 | 827.51 |
1429228800000 | 803.84 |
1429488000000 | 815.85 |
1429574400000 | 810.26 |
1429660800000 | 820.83 |
1429747200000 | 819.9299 |
1429833600000 | 831.1799 |
1430092800000 | 840.85 |
1430179200000 | 833.14 |
1430265600000 | 813.62 |
1430352000000 | 815.39 |
1430438400000 | 815.3099 |
1430697600000 | 819.32 |
1430784000000 | 796.58 |
1430870400000 | 803.8099 |
1430956800000 | 811.55 |
1431043200000 | 826.24 |
1431302400000 | 827.72 |
1431388800000 | 820.29 |
1431475200000 | 825 |
1431561600000 | 834.3099 |
1431648000000 | 830.63 |
1431907200000 | 827.34 |
1431993600000 | 842.69 |
1432080000000 | 847.75 |
1432166400000 | 845.01 |
1432252800000 | 845.19 |
1432512000000 | 831.73 |
1432598400000 | 823.26 |
1432684800000 | 841.64 |
1432771200000 | 834.37 |
1432857600000 | 821.8099 |
1433116800000 | 818.54 |
1433203200000 | 828.02 |
1433289600000 | 835.89 |
1433376000000 | 830.7 |
1433462400000 | 816.83 |
1433721600000 | 807.91 |
1433808000000 | 806.89 |
1433894400000 | 825.05 |
1433980800000 | 829.5 |
1434067200000 | 819.9299 |
1434326400000 | 798.76 |
1434412800000 | 800.24 |
1434499200000 | 794.11 |
1434585600000 | 799.63 |
1434672000000 | 807.02 |
1434931200000 | 844.53 |
1435017600000 | 849.1 |
1435104000000 | 842.57 |
1435190400000 | 847.79 |
1435276800000 | 854.21 |
1435536000000 | 803.96 |
1435622400000 | 801.45 |
1435708800000 | 822.23 |
1435795200000 | 810.99 |
1435881600000 | 806.42 |
1436140800000 | 774.74 |
1436227200000 | 753.41 |
1436313600000 | 764.74 |
1436400000000 | 791.98 |
1436486400000 | 820.97 |
1436745600000 | 838.46 |
1436832000000 | 839.38 |
1436918400000 | 844.55 |
1437004800000 | 859.67 |
1437091200000 | 857.65 |
1437350400000 | 865.15 |
1437436800000 | 856.31 |
1437523200000 | 857.87 |
1437609600000 | 858.73 |
1437696000000 | 849.83 |
1437955200000 | 828.33 |
1438041600000 | 842.89 |
1438128000000 | 838.09 |
1438214400000 | 840.03 |
1438300800000 | 844.68 |
1438560000000 | 849.78 |
1438646400000 | 835.21 |
1438732800000 | 846.88 |
1438819200000 | 846.82 |
1438905600000 | 839.44 |
1439164800000 | 848.65 |
1439251200000 | 840.28 |
1439337600000 | 814.29 |
1439424000000 | 822.44 |
1439510400000 | 815.1799 |
1439769600000 | 819.53 |
1439856000000 | 822.37 |
1439942400000 | 812.28 |
1440028800000 | 791.1 |
1440115200000 | 763.3 |
1440374400000 | 719.61 |
1440460800000 | 759.47 |
1440547200000 | 751.37 |
1440633600000 | 775.36 |
1440720000000 | 772.76 |
1440979200000 | 767.46 |
1441065600000 | 744.91 |
1441152000000 | 748.05 |
1441238400000 | 761.97 |
1441324800000 | 735.87 |
1441584000000 | 737.29 |
1441670400000 | 748.19 |
1441756800000 | 757.46 |
1441843200000 | 746.61 |
1441929600000 | 738.64 |
1442188800000 | 731.82 |
1442275200000 | 741.54 |
1442361600000 | 743.82 |
1442448000000 | 751.5599 |
1442534400000 | 724.72 |
1442793600000 | 730.61 |
1442880000000 | 707.46 |
1442966400000 | 697.76 |
1443052800000 | 688.39 |
1443139200000 | 707.91 |
1443398400000 | 687.75 |
1443484800000 | 691.52 |
1443571200000 | 705.72 |
1443657600000 | 702.88 |
1443744000000 | 706.02 |
1444003200000 | 731.5 |
1444089600000 | 739.83 |
1444176000000 | 744.89 |
1444262400000 | 742.26 |
1444348800000 | 751.5 |
1444608000000 | 745 |
1444694400000 | 735.3 |
1444780800000 | 729.41 |
1444867200000 | 737.32 |
1444953600000 | 749.0599 |
1445212800000 | 750.7 |
1445299200000 | 744.05 |
1445385600000 | 744.9299 |
1445472000000 | 756.5 |
1445558400000 | 761.11 |
1445817600000 | 759.41 |
1445904000000 | 752.4 |
1445990400000 | 760.44 |
1446076800000 | 743.29 |
1446163200000 | 741.02 |
1446422400000 | 746.54 |
1446508800000 | 744.69 |
1446595200000 | 745.1 |
1446681600000 | 739.27 |
1446768000000 | 758.74 |
1447027200000 | 747.91 |
1447113600000 | 747.12 |
1447200000000 | 750.8 |
1447286400000 | 731.3099 |
1447372800000 | 728.24 |
1447632000000 | 723.98 |
1447718400000 | 737.7 |
1447804800000 | 734.4 |
1447891200000 | 742.82 |
1447977600000 | 732.84 |
1448236800000 | 735.65 |
1448323200000 | 730.82 |
1448409600000 | 732.07 |
1448496000000 | 740.32 |
1448582400000 | 738.8099 |
1448841600000 | 742.7 |
1448928000000 | 743.89 |
1449014400000 | 735.71 |
1449100800000 | 718.12 |
1449187200000 | 718.52 |
1449446400000 | 713.6 |
1449532800000 | 694.65 |
1449619200000 | 692.24 |
1449705600000 | 688.05 |
1449792000000 | 675.02 |
1450051200000 | 660.22 |
1450137600000 | 685.34 |
1450224000000 | 686.5 |
1450310400000 | 699.8 |
1450396800000 | 693.14 |
1450656000000 | 678.3 |
1450742400000 | 681.29 |
1450828800000 | 694.26 |
1450915200000 | 695.47 |
1451260800000 | 688.17 |
1451347200000 | 696.22 |
1451433600000 | 690.82 |
1451520000000 | 686.4 |
1451865600000 | 668.07 |
1451952000000 | 670.6 |
1452038400000 | 654.73 |
1452124800000 | 640.97 |
1452211200000 | 627.12 |
1452470400000 | 626.72 |
1452556800000 | 633.46 |
1452643200000 | 636.51 |
1452729600000 | 622.99 |
1452816000000 | 601.15 |
1453075200000 | 582.58 |
1453161600000 | 582.4299 |
1453248000000 | 554.8 |
1453334400000 | 570.23 |
1453420800000 | 585.91 |
1453680000000 | 564.82 |
1453766400000 | 579.34 |
1453852800000 | 574.8099 |
1453939200000 | 553.22 |
1454025600000 | 569.83 |
1454284800000 | 562.26 |
1454371200000 | 536.9299 |
1454457600000 | 514.86 |
1454544000000 | 537.17 |
1454630400000 | 539.78 |
1454889600000 | 506.14 |
1454976000000 | 482.4 |
1455062400000 | 517.04 |
1455148800000 | 482.65 |
1455235200000 | 511.38 |
1455494400000 | 529.36 |
1455580800000 | 526.91 |
1455667200000 | 547.7 |
1455753600000 | 528.89 |
1455840000000 | 518.45 |
1456099200000 | 539.05 |
1456185600000 | 525.59 |
1456272000000 | 508.67 |
1456358400000 | 521.39 |
1456444800000 | 539.41 |
1456704000000 | 545.69 |
1456790400000 | 556.3 |
1456876800000 | 579.62 |
1456963200000 | 583.76 |
1457049600000 | 585.53 |
1457308800000 | 575.55 |
1457395200000 | 575.09 |
1457481600000 | 575.12 |
1457568000000 | 579.7 |
1457654400000 | 619.41 |
1457913600000 | 618.91 |
1458000000000 | 603.53 |
1458086400000 | 593.35 |
1458172800000 | 583.35 |
1458259200000 | 588.05 |
1458518400000 | 585.66 |
1458604800000 | 581.96 |
1458691200000 | 570.17 |
1458777600000 | 556.29 |
1459209600000 | 552.9 |
1459296000000 | 551.89 |
1459382400000 | 543.38 |
1459468800000 | 536.19 |
1459728000000 | 532.98 |
1459814400000 | 515.11 |
1459900800000 | 516.39 |
1459987200000 | 501.04 |
1460073600000 | 516.79 |
1460332800000 | 525.05 |
1460419200000 | 522.46 |
1460505600000 | 559.74 |
1460592000000 | 565.62 |
1460678400000 | 564.32 |
1460937600000 | 569.44 |
1461024000000 | 568.99 |
1461110400000 | 585.01 |
1461196800000 | 596.62 |
1461283200000 | 600.03 |
1461542400000 | 584.35 |
1461628800000 | 600.5 |
1461715200000 | 601.1799 |
1461801600000 | 603.91 |
1461888000000 | 580.32 |
1462147200000 | 572.89 |
1462233600000 | 550.45 |
1462320000000 | 543.3 |
1462406400000 | 535.84 |
1462492800000 | 538.88 |
1462752000000 | 532.7 |
1462838400000 | 541.52 |
1462924800000 | 534.71 |
1463011200000 | 531.12 |
1463097600000 | 535.1 |
1463356800000 | 533.46 |
1463443200000 | 532.8099 |
1463529600000 | 541.24 |
1463616000000 | 541.76 |
1463702400000 | 549.51 |
1463961600000 | 544.98 |
1464048000000 | 566.53 |
1464134400000 | 589.88 |
1464220800000 | 585.82 |
1464307200000 | 585.71 |
1464566400000 | 588.07 |
1464652800000 | 576.36 |
1464739200000 | 565.73 |
1464825600000 | 566.54 |
1464912000000 | 551.39 |
1465171200000 | 551.4299 |
1465257600000 | 559.23 |
1465344000000 | 549.3099 |
1465430400000 | 543.03 |
1465516800000 | 519.88 |
1465776000000 | 500.26 |
1465862400000 | 487.17 |
1465948800000 | 493.93 |
1466035200000 | 488.69 |
1466121600000 | 511.64 |
1466380800000 | 530.36 |
1466467200000 | 536.74 |
1466553600000 | 540.46 |
1466640000000 | 561.98 |
1466726400000 | 460.18 |
1466985600000 | 433.05 |
1467072000000 | 444.56 |
1467158400000 | 453.77 |
1467244800000 | 455.28 |
1467331200000 | 457.45 |
1467590400000 | 450.99 |
1467676800000 | 440.57 |
1467763200000 | 430.25 |
1467849600000 | 432.62 |
1467936000000 | 455.26 |
1468195200000 | 461.45 |
1468281600000 | 487 |
1468368000000 | 479.72 |
1468454400000 | 494.06 |
1468540800000 | 493.06 |
1468800000000 | 491.72 |
1468886400000 | 488.16 |
1468972800000 | 494.37 |
1469059200000 | 498.88 |
1469145600000 | 498.66 |
1469404800000 | 492.85 |
1469491200000 | 488.49 |
1469577600000 | 495.87 |
1469664000000 | 482.5 |
1469750400000 | 496.19 |
1470009600000 | 482.02 |
1470096000000 | 458.66 |
1470182400000 | 463.91 |
1470268800000 | 472.84 |
1470355200000 | 487.68 |
1470614400000 | 495.25 |
1470700800000 | 501.67 |
1470787200000 | 504.48 |
1470873600000 | 508.58 |
1470960000000 | 507.67 |
1471219200000 | 507.32 |
1471305600000 | 502.11 |
1471392000000 | 492.95 |
1471478400000 | 494.2 |
1471564800000 | 483.08 |
1471824000000 | 486.7 |
1471910400000 | 500.93 |
1471996800000 | 513.67 |
1472083200000 | 509.32 |
1472169600000 | 513.49 |
1472428800000 | 509.77 |
1472515200000 | 519.65 |
1472601600000 | 530.08 |
1472688000000 | 533.72 |
1472774400000 | 543.04 |
1473033600000 | 541.48 |
1473120000000 | 532.4 |
1473206400000 | 536.92 |
1473292800000 | 546.1 |
1473379200000 | 545.6 |
1473638400000 | 533.45 |
1473724800000 | 522.01 |
1473811200000 | 518.08 |
1473897600000 | 519.03 |
1473984000000 | 505.36 |
1474243200000 | 508.79 |
1474329600000 | 503.74 |
1474416000000 | 517.16 |
1474502400000 | 525.71 |
1474588800000 | 516.69 |
1474848000000 | 502.6 |
1474934400000 | 499.32 |
1475020800000 | 503.63 |
1475107200000 | 503.63 |
1475193600000 | 508.95 |
1475452800000 | 505.53 |
1475539200000 | 508.32 |
1475625600000 | 520.7 |
1475712000000 | 526.51 |
1475798400000 | 524.63 |
1476057600000 | 526.5599 |
1476144000000 | 525.34 |
1476230400000 | 527.66 |
1476316800000 | 514.17 |
1476403200000 | 526.71 |
1476662400000 | 529.25 |
1476748800000 | 541.21 |
1476835200000 | 547.52 |
1476921600000 | 559.37 |
1477008000000 | 561.01 |
1477267200000 | 576.8099 |
1477353600000 | 573.14 |
1477440000000 | 576.11 |
1477526400000 | 585.55 |
1477612800000 | 582.91 |
1477872000000 | 575.38 |
1477958400000 | 566.63 |
1478044800000 | 550.7 |
1478131200000 | 559.92 |
1478217600000 | 554.3099 |
1478476800000 | 571.57 |
1478563200000 | 577.6799 |
1478649600000 | 585.32 |
1478736000000 | 593.82 |
1478822400000 | 588.24 |
1479081600000 | 596.46 |
1479168000000 | 595.27 |
1479254400000 | 585.49 |
1479340800000 | 585.65 |
1479427200000 | 578.59 |
1479686400000 | 577.66 |
1479772800000 | 584.75 |
1479859200000 | 581.44 |
1479945600000 | 578.86 |
1480032000000 | 575.13 |
1480291200000 | 562.66 |
1480377600000 | 570.73 |
1480464000000 | 579.66 |
1480550400000 | 588.7 |
1480636800000 | 579.53 |
1480896000000 | 586.66 |
1480982400000 | 619.96 |
1481068800000 | 633.86 |
1481155200000 | 656.21 |
1481241600000 | 648.01 |
1481500800000 | 645.74 |
1481587200000 | 656.1 |
1481673600000 | 644.75 |
1481760000000 | 666.34 |
1481846400000 | 664.71 |
1482105600000 | 653.64 |
1482192000000 | 663.65 |
1482278400000 | 661.8 |
1482364800000 | 661.03 |
1482451200000 | 660.91 |
1482796800000 | 658.02 |
1482883200000 | 655.15 |
1482969600000 | 648.36 |
1483056000000 | 652.39 |
1483315200000 | 657.8 |
1483401600000 | 674.58 |
1483488000000 | 677.98 |
1483574400000 | 676.12 |
1483660800000 | 678.65 |
1483920000000 | 666.85 |
1484006400000 | 663.58 |
1484092800000 | 659.98 |
1484179200000 | 654.27 |
1484265600000 | 670.44 |
1484524800000 | 658.26 |
1484611200000 | 656.14 |
1484697600000 | 653.72 |
1484784000000 | 658.08 |
1484870400000 | 661.32 |
1485129600000 | 650.22 |
1485216000000 | 658.21 |
1485302400000 | 682.77 |
1485388800000 | 679.28 |
1485475200000 | 676.4299 |
1485734400000 | 662.19 |
1485820800000 | 653.03 |
1485907200000 | 663.46 |
1485993600000 | 661.3099 |
1486080000000 | 669.27 |
1486339200000 | 653.7 |
1486425600000 | 643.04 |
1486512000000 | 633.88 |
1486598400000 | 641.1799 |
1486684800000 | 631.98 |
1486944000000 | 639.58 |
1487030400000 | 646.86 |
1487116800000 | 656.88 |
1487203200000 | 650.9299 |
1487289600000 | 640.8 |
1487548800000 | 640.37 |
1487635200000 | 640.44 |
1487721600000 | 635.85 |
1487808000000 | 632.6 |
1487894400000 | 622.39 |
1488153600000 | 627.03 |
1488240000000 | 633.0599 |
1488326400000 | 657.96 |
1488412800000 | 655.94 |
1488499200000 | 672.38 |
1488758400000 | 663.79 |
1488844800000 | 663.5 |
1488931200000 | 669.48 |
1489017600000 | 685.27 |
1489104000000 | 697.15 |
1489363200000 | 694.9299 |
1489449600000 | 684.6 |
1489536000000 | 690.85 |
1489622400000 | 700.61 |
1489708800000 | 700.35 |
1489968000000 | 695.49 |
1490054400000 | 701.47 |
1490140800000 | 696.83 |
1490227200000 | 704.2 |
1490313600000 | 700.63 |
1490572800000 | 698.08 |
1490659200000 | 709.5 |
1490745600000 | 706.75 |
1490832000000 | 707.39 |
1490918400000 | 711.26 |
1491177600000 | 697.26 |
1491264000000 | 696.05 |
1491350400000 | 698.29 |
1491436800000 | 704.13 |
1491523200000 | 705 |
1491782400000 | 697.71 |
1491868800000 | 691.44 |
1491955200000 | 684.8099 |
1492041600000 | 675.23 |
1492473600000 | 668.17 |
1492560000000 | 686.26 |
1492646400000 | 694.65 |
1492732800000 | 702.04 |
1492992000000 | 752.01 |
1493078400000 | 754.99 |
1493164800000 | 754.14 |
1493251200000 | 742.58 |
1493337600000 | 743.94 |
1493596800000 | 743.94 |
1493683200000 | 751.45 |
1493769600000 | 756.62 |
1493856000000 | 769.42 |
1493942400000 | 783.5599 |
1494201600000 | 777.19 |
1494288000000 | 768.51 |
1494374400000 | 769.57 |
1494460800000 | 762.04 |
1494547200000 | 761.5599 |
1494806400000 | 770.15 |
1494892800000 | 769.59 |
1494979200000 | 749.36 |
1495065600000 | 741.13 |
1495152000000 | 753.99 |
1495411200000 | 748.0599 |
1495497600000 | 758.73 |
1495584000000 | 760.35 |
1495670400000 | 758.1799 |
1495756800000 | 753.39 |
1496016000000 | 750.9 |
1496102400000 | 741.82 |
1496188800000 | 735.73 |
1496275200000 | 737.22 |
1496361600000 | 739.19 |
1496620800000 | 737.1 |
1496707200000 | 731.9 |
1496793600000 | 737.9 |
1496880000000 | 750.95 |
1496966400000 | 758.1 |
1497225600000 | 747.35 |
1497312000000 | 748.98 |
1497398400000 | 737.36 |
1497484800000 | 735.34 |
1497571200000 | 735.24 |
1497830400000 | 744.2 |
1497916800000 | 736.58 |
1498003200000 | 737.85 |
1498089600000 | 734.4299 |
1498176000000 | 729.01 |
1498435200000 | 737.5 |
1498521600000 | 747.84 |
1498608000000 | 762.76 |
1498694400000 | 757.54 |
1498780800000 | 747.29 |
1499040000000 | 770.91 |
1499126400000 | 771.21 |
1499212800000 | 769.44 |
1499299200000 | 779.33 |
1499385600000 | 775.85 |
1499644800000 | 775.88 |
1499731200000 | 771.94 |
1499817600000 | 774.7 |
1499904000000 | 782.0599 |
1499990400000 | 776.41 |
1500249600000 | 772.98 |
1500336000000 | 762 |
1500422400000 | 761.82 |
1500508800000 | 763.55 |
1500595200000 | 754.66 |
1500854400000 | 762.5599 |
1500940800000 | 776.51 |
1501027200000 | 780.99 |
1501113600000 | 780.25 |
1501200000000 | 777.96 |
1501459200000 | 773.73 |
1501545600000 | 780.78 |
1501632000000 | 773.1799 |
1501718400000 | 781.9299 |
1501804800000 | 791.26 |
1502064000000 | 796.09 |
1502150400000 | 798.04 |
1502236800000 | 781.32 |
1502323200000 | 769.28 |
1502409600000 | 758.02 |
1502668800000 | 771.19 |
1502755200000 | 774.38 |
1502841600000 | 779.84 |
1502928000000 | 765.5599 |
1503014400000 | 766.2 |
1503273600000 | 756.41 |
1503360000000 | 758.72 |
1503446400000 | 751.4 |
1503532800000 | 754.94 |
1503619200000 | 754.24 |
1503878400000 | 752.45 |
1503964800000 | 739.54 |
1504051200000 | 741.77 |
1504137600000 | 748.98 |
1504224000000 | 752.49 |
1504483200000 | 747 |
1504569600000 | 734.83 |
1504656000000 | 733.28 |
1504742400000 | 728.54 |
1504828800000 | 734.26 |
1505088000000 | 750.98 |
1505174400000 | 763.61 |
1505260800000 | 766.99 |
1505347200000 | 769.5 |
1505433600000 | 762.61 |
1505692800000 | 765.64 |
1505779200000 | 766.14 |
1505865600000 | 761.3099 |
1505952000000 | 772.99 |
1506038400000 | 774.66 |
1506297600000 | 764.85 |
1506384000000 | 764.69 |
1506470400000 | 782.61 |
1506556800000 | 783.4299 |
1506643200000 | 789.05 |
1506902400000 | 784.4 |
1506988800000 | 785.27 |
1507075200000 | 768.35 |
1507161600000 | 780.85 |
1507248000000 | 779.9299 |
1507507200000 | 777.37 |
1507593600000 | 768.66 |
1507680000000 | 772.8099 |
1507766400000 | 768.41 |
1507852800000 | 762.49 |
1508112000000 | 761.28 |
1508198400000 | 763.41 |
1508284800000 | 770.14 |
1508371200000 | 764.17 |
1508457600000 | 771.76 |
1508716800000 | 765.8099 |
1508803200000 | 776.6 |
1508889600000 | 774.26 |
1508976000000 | 783.39 |
1509062400000 | 774.01 |
1509321600000 | 779.77 |
1509408000000 | 775.54 |
1509494400000 | 776.16 |
1509580800000 | 777.28 |
1509667200000 | 765.69 |
1509926400000 | 758.35 |
1510012800000 | 757.55 |
1510099200000 | 757.11 |
1510185600000 | 755.29 |
1510272000000 | 757.2 |
1510531200000 | 754.09 |
1510617600000 | 748.11 |
1510704000000 | 753 |
1510790400000 | 754.75 |
1510876800000 | 749.92 |
1511136000000 | 748.6 |
1511222400000 | 744.94 |
1511308800000 | 746.9299 |
1511395200000 | 748.59 |
1511481600000 | 755.52 |
1511740800000 | 749.78 |
1511827200000 | 752.55 |
1511913600000 | 763.02 |
1512000000000 | 757.25 |
1512086400000 | 747.2 |
1512345600000 | 758.52 |
1512432000000 | 755.09 |
1512518400000 | 746.4299 |
1512604800000 | 756.41 |
1512691200000 | 774.2 |
1512950400000 | 771.92 |
1513036800000 | 774.6799 |
1513123200000 | 768.15 |
1513209600000 | 761.09 |
1513296000000 | 757.8 |
1513555200000 | 766.13 |
1513641600000 | 766.4299 |
1513728000000 | 761.76 |
1513814400000 | 768.74 |
1513900800000 | 760.36 |
1514332800000 | 755.95 |
1514419200000 | 752.3099 |
1514505600000 | 747.98 |
1514851200000 | 748.78 |
1514937600000 | 751.07 |
1515024000000 | 769.9 |
1515110400000 | 770.14 |
1515369600000 | 771.67 |
1515456000000 | 775.36 |
1515542400000 | 795.17 |
1515628800000 | 800.23 |
1515715200000 | 803.3099 |
1515974400000 | 803.96 |
1516060800000 | 801.52 |
1516147200000 | 797.35 |
1516233600000 | 799.94 |
1516320000000 | 802.5599 |
1516579200000 | 814.83 |
1516665600000 | 812.36 |
1516752000000 | 808.0599 |
1516838400000 | 817.89 |
1516924800000 | 818.67 |
1517184000000 | 818.67 |
1517270400000 | 807.63 |
1517356800000 | 807.51 |
1517443200000 | 804.26 |
1517529600000 | 792.79 |
1517788800000 | 783.72 |
1517875200000 | 764.2 |
1517961600000 | 779.04 |
1518048000000 | 770.38 |
1518134400000 | 756.08 |
1518393600000 | 764.13 |
1518480000000 | 754.28 |
1518566400000 | 759.23 |
1518652800000 | 762.05 |
1518739200000 | 768.69 |
1518998400000 | 766.59 |
1519084800000 | 770.25 |
1519171200000 | 770.85 |
1519257600000 | 769.55 |
1519344000000 | 766.98 |
1519603200000 | 767.55 |
1519689600000 | 773.13 |
1519776000000 | 769.59 |
1519862400000 | 762.26 |
1519948800000 | 743.89 |
1520208000000 | 740.46 |
1520294400000 | 745.02 |
1520380800000 | 747.6799 |
1520467200000 | 750.6 |
1520553600000 | 748.59 |
1520812800000 | 749.99 |
1520899200000 | 745.16 |
1520985600000 | 735.02 |
1521072000000 | 736.62 |
1521158400000 | 746.8 |
1521417600000 | 738.6799 |
1521504000000 | 741.65 |
1521590400000 | 734.51 |
1521676800000 | 717.88 |
1521763200000 | 710.6 |
1522022400000 | 708 |
1522108800000 | 712.86 |
1522195200000 | 716.05 |
1522281600000 | 719.49 |
1522713600000 | 713.6799 |
1522800000000 | 710.8 |
1522886400000 | 730.86 |
1522972800000 | 723.65 |
1523232000000 | 726.58 |
1523318400000 | 728.6 |
1523404800000 | 724.25 |
1523491200000 | 731.53 |
1523577600000 | 733.24 |
1523836800000 | 734.21 |
1523923200000 | 738.5599 |
1524009600000 | 742.16 |
1524096000000 | 746.26 |
1524182400000 | 748.9 |
1524441600000 | 757.89 |
1524528000000 | 755.28 |
1524614400000 | 748.73 |
1524700800000 | 747.71 |
1524787200000 | 746.85 |
1525046400000 | 749.67 |
1525132800000 | 749.64 |
1525219200000 | 753.55 |
1525305600000 | 742.85 |
1525392000000 | 743.55 |
1525651200000 | 744.89 |
1525737600000 | 741.04 |
1525824000000 | 744.39 |
1525910400000 | 747.38 |
1525996800000 | 749.59 |
1526256000000 | 747.4299 |
1526342400000 | 746.57 |
1526428800000 | 729.42 |
1526515200000 | 729.54 |
1526601600000 | 717.3 |
1526860800000 | 714.46 |
1526947200000 | 726.14 |
1527033600000 | 715.15 |
1527120000000 | 705.41 |
1527206400000 | 692.46 |
1527465600000 | 681.16 |
1527552000000 | 651.54 |
1527638400000 | 656.1 |
1527724800000 | 645.2 |
1527811200000 | 663.3099 |
1528070400000 | 665.2 |
1528156800000 | 650.96 |
1528243200000 | 657.66 |
1528329600000 | 660.4299 |
1528416000000 | 653.64 |
1528675200000 | 672.42 |
1528761600000 | 672.3099 |
1528848000000 | 668.83 |
1528934400000 | 667.16 |
1529020800000 | 654.55 |
1529280000000 | 652.33 |
1529366400000 | 653.96 |
1529452800000 | 659.12 |
1529539200000 | 649.88 |
1529625600000 | 657.4 |
1529884800000 | 643.3099 |
1529971200000 | 641.59 |
1530057600000 | 638.52 |
1530144000000 | 639.61 |
1530230400000 | 644.96 |
1530489600000 | 640.45 |
1530576000000 | 646.46 |
1530662400000 | 650.76 |
1530748800000 | 660.67 |
1530835200000 | 661.9299 |
1531094400000 | 665.34 |
1531180800000 | 658.33 |
1531267200000 | 646.6 |
1531353600000 | 646.21 |
1531440000000 | 646.15 |
1531699200000 | 649.14 |
1531785600000 | 646.61 |
1531872000000 | 647.6799 |
1531958400000 | 644.97 |
1532044800000 | 643.65 |
1532304000000 | 647.53 |
1532390400000 | 661.95 |
1532476800000 | 657.94 |
1532563200000 | 664.33 |
1532649600000 | 671.42 |
1532908800000 | 674.76 |
1532995200000 | 683.92 |
1533081600000 | 676.17 |
1533168000000 | 661.61 |
1533254400000 | 665 |
1533513600000 | 664.12 |
1533600000000 | 669.16 |
1533686400000 | 666.11 |
1533772800000 | 662.73 |
1533859200000 | 641.09 |
1534118400000 | 629.34 |
1534204800000 | 625.46 |
1534291200000 | 618.67 |
1534377600000 | 620.78 |
1534464000000 | 616.3 |
1534723200000 | 616.69 |
1534809600000 | 625.86 |
1534896000000 | 626.62 |
1534982400000 | 624.5 |
1535068800000 | 624.77 |
1535328000000 | 628.84 |
1535414400000 | 622.82 |
1535500800000 | 625.17 |
1535587200000 | 615.32 |
1535673600000 | 610.46 |
1535932800000 | 611.96 |
1536019200000 | 619.86 |
1536105600000 | 624.34 |
1536192000000 | 617.9 |
1536278400000 | 609.8 |
1536537600000 | 619.38 |
1536624000000 | 617.55 |
1536710400000 | 615.85 |
1536796800000 | 622.9 |
1536883200000 | 625.91 |
1537142400000 | 633.53 |
1537228800000 | 636.05 |
1537315200000 | 647.03 |
1537401600000 | 655.19 |
1537488000000 | 656.8099 |
1537747200000 | 649.89 |
1537833600000 | 654.8099 |
1537920000000 | 651.91 |
1538006400000 | 649.9299 |
1538092800000 | 624.51 |
1538352000000 | 617.24 |
1538438400000 | 613.28 |
1538524800000 | 617.6 |
1538611200000 | 621.47 |
1538697600000 | 615.42 |
1538956800000 | 606.85 |
1539043200000 | 612.12 |
1539129600000 | 612.49 |
1539216000000 | 601.16 |
1539302400000 | 597.99 |
1539561600000 | 598.39 |
1539648000000 | 603.92 |
1539734400000 | 600.83 |
1539820800000 | 588.28 |
1539907200000 | 585.29 |
1540166400000 | 578.42 |
1540252800000 | 571.29 |
1540339200000 | 558.61 |
1540425600000 | 567.41 |
1540512000000 | 561.5 |
1540771200000 | 571.19 |
1540857600000 | 566.59 |
1540944000000 | 570.28 |
1541030400000 | 579.46 |
1541116800000 | 588.27 |
1541376000000 | 586.0599 |
1541462400000 | 582.86 |
1541548800000 | 591.94 |
1541635200000 | 592.28 |
1541721600000 | 584.12 |
1541980800000 | 576.11 |
1542067200000 | 584.74 |
1542153600000 | 581.32 |
1542240000000 | 574.96 |
1542326400000 | 571.3 |
1542585600000 | 570.65 |
1542672000000 | 556.92 |
1542758400000 | 565.72 |
1542844800000 | 560.09 |
1542931200000 | 561.92 |
1543190400000 | 578.64 |
1543276800000 | 575.55 |
1543363200000 | 576.1 |
1543449600000 | 574.17 |
1543536000000 | 570.13 |
1543795200000 | 579.84 |
1543881600000 | 566.48 |
1543968000000 | 563.27 |
1544054400000 | 538.84 |
1544140800000 | 539.14 |
1544400000000 | 524.65 |
1544486400000 | 525.83 |
1544572800000 | 542.07 |
1544659200000 | 546.63 |
1544745600000 | 542.26 |
1545004800000 | 532.1 |
1545091200000 | 530.22 |
1545177600000 | 533.46 |
1545264000000 | 515.16 |
1545350400000 | 511.41 |
1545609600000 | 506.18 |
1545868800000 | 499.85 |
1545955200000 | 511.27 |
1546214400000 | 512.77 |
1546387200000 | 510.06 |
1546473600000 | 510.09 |
1546560000000 | 532.83 |
1546819200000 | 535.59 |
1546905600000 | 537.14 |
1546992000000 | 535.6799 |
1547078400000 | 539.67 |
1547164800000 | 540.66 |
1547424000000 | 539.01 |
1547510400000 | 538.35 |
1547596800000 | 557.2 |
1547683200000 | 545.48 |
1547769600000 | 557.1799 |
1548028800000 | 554.79 |
1548115200000 | 549.07 |
1548201600000 | 553.82 |
1548288000000 | 550.83 |
1548374400000 | 564.98 |
1548633600000 | 556.3099 |
1548720000000 | 555.53 |
1548806400000 | 554.73 |
1548892800000 | 540.03 |
1548979200000 | 533.82 |
1549238400000 | 527.29 |
1549324800000 | 536.8099 |
1549411200000 | 547.64 |
1549497600000 | 530.87 |
1549584000000 | 525.16 |
1549843200000 | 532.7 |
1549929600000 | 538.16 |
1550016000000 | 537.7 |
1550102400000 | 529.59 |
1550188800000 | 548.66 |
1550448000000 | 554.02 |
1550534400000 | 550.94 |
1550620800000 | 554.41 |
1550707200000 | 548.02 |
1550793600000 | 549.69 |
1551052800000 | 558.1799 |
1551139200000 | 559.29 |
1551225600000 | 571.08 |
1551312000000 | 582.09 |
1551398400000 | 579.44 |
1551657600000 | 578.44 |
1551744000000 | 573.71 |
1551830400000 | 574.82 |
1551916800000 | 556.02 |
1552003200000 | 545.8099 |
1552262400000 | 557.73 |
1552348800000 | 555.52 |
1552435200000 | 563.91 |
1552521600000 | 567.51 |
1552608000000 | 573.78 |
1552867200000 | 582.9 |
1552953600000 | 584.26 |
1553040000000 | 574.87 |
1553126400000 | 565.07 |
1553212800000 | 547.67 |
1553472000000 | 546.4299 |
1553558400000 | 543.75 |
1553644800000 | 554.09 |
1553731200000 | 547.89 |
1553817600000 | 552.97 |
1554076800000 | 568.4299 |
1554163200000 | 569.9 |
1554249600000 | 579.15 |
1554336000000 | 583.23 |
1554422400000 | 581.08 |
1554681600000 | 578.1 |
1554768000000 | 578.73 |
1554854400000 | 574.66 |
1554940800000 | 584.57 |
1555027200000 | 600.65 |
1555286400000 | 604.01 |
1555372800000 | 610.72 |
1555459200000 | 616 |
1555545600000 | 615.57 |
1555977600000 | 606.46 |
1556064000000 | 596.15 |
1556150400000 | 594.17 |
1556236800000 | 596.34 |
1556496000000 | 605.69 |
1556582400000 | 603.41 |
1556668800000 | 603.41 |
1556755200000 | 602.23 |
1556841600000 | 600.21 |
1557100800000 | 591.17 |
1557187200000 | 577.9 |
1557273600000 | 577.64 |
1557360000000 | 562.1 |
1557446400000 | 562.49 |
1557705600000 | 552.35 |
1557792000000 | 558.26 |
1557878400000 | 554.57 |
1557964800000 | 564.74 |
1558051200000 | 559.09 |
1558310400000 | 549.6 |
1558396800000 | 552.49 |
1558483200000 | 544.65 |
1558569600000 | 535.88 |
1558656000000 | 539.12 |
1558915200000 | 539.51 |
1559001600000 | 537.11 |
1559088000000 | 532.4299 |
1559174400000 | 535.8 |
1559260800000 | 527.09 |
1559520000000 | 524.38 |
1559606400000 | 539.07 |
1559692800000 | 533.47 |
1559779200000 | 526.1799 |
1559865600000 | 525.6799 |
1560124800000 | 534.05 |
1560211200000 | 534.1799 |
1560297600000 | 527.89 |
1560384000000 | 527.36 |
1560470400000 | 523.42 |
1560729600000 | 523.33 |
1560816000000 | 531.82 |
1560902400000 | 540.6799 |
1560988800000 | 531.11 |
1561075200000 | 529.17 |
1561334400000 | 525.64 |
1561420800000 | 522.99 |
1561507200000 | 530.6799 |
1561593600000 | 534.1799 |
1561680000000 | 538.48 |
1561939200000 | 541.27 |
1562025600000 | 538.8099 |
1562112000000 | 551.87 |
1562198400000 | 560.21 |
1562284800000 | 562.19 |
1562544000000 | 553.46 |
1562630400000 | 548.64 |
1562716800000 | 552.33 |
1562803200000 | 555.01 |
1562889600000 | 554.86 |
1563148800000 | 554.72 |
1563235200000 | 562.28 |
1563321600000 | 552.45 |
1563408000000 | 548.76 |
1563494400000 | 540.26 |
1563753600000 | 538.58 |
1563840000000 | 552.16 |
1563926400000 | 552.1 |
1564012800000 | 551.94 |
1564099200000 | 547.3099 |
1564358400000 | 542.58 |
1564444800000 | 526.73 |
1564531200000 | 527.01 |
1564617600000 | 530.62 |
1564704000000 | 513.25 |
1564963200000 | 507.42 |
1565049600000 | 501.79 |
1565136000000 | 496.51 |
1565222400000 | 506.71 |
1565308800000 | 494.43 |
1565568000000 | 483.54 |
1565654400000 | 491.51 |
1565740800000 | 476.62 |
1565827200000 | 475.63 |
1565913600000 | 490.25 |
1566172800000 | 491.05 |
1566259200000 | 485.06 |
1566345600000 | 486.71 |
1566432000000 | 493.3 |
1566518400000 | 483.83 |
1566777600000 | 488.66 |
1566864000000 | 488.66 |
1566950400000 | 489.21 |
1567036800000 | 495.66 |
1567123200000 | 495.46 |
1567382400000 | 494.62 |
1567468800000 | 492.38 |
1567555200000 | 498.2 |
1567641600000 | 514.94 |
1567728000000 | 515.07 |
1567987200000 | 529.0599 |
1568073600000 | 538.76 |
1568160000000 | 537.48 |
1568246400000 | 538.87 |
1568332800000 | 555.17 |
1568592000000 | 546.96 |
1568678400000 | 534.44 |
1568764800000 | 532.42 |
1568851200000 | 545.21 |
1568937600000 | 549.77 |
1569196800000 | 534.9299 |
1569283200000 | 530.63 |
1569369600000 | 530.72 |
1569456000000 | 529.8 |
1569542400000 | 535.58 |
1569801600000 | 538.7 |
1569888000000 | 530.5 |
1569974400000 | 512.74 |
1570060800000 | 511.36 |
1570147200000 | 512.24 |
1570406400000 | 515.74 |
1570492800000 | 508.83 |
1570579200000 | 510.27 |
1570665600000 | 525.86 |
1570752000000 | 547.3 |
1571011200000 | 544.6 |
1571097600000 | 558.72 |
1571184000000 | 565.17 |
1571270400000 | 561.74 |
1571356800000 | 562.3099 |
1571616000000 | 574.37 |
1571702400000 | 572.97 |
1571788800000 | 574.42 |
1571875200000 | 571.26 |
1571961600000 | 572.71 |
1572220800000 | 574.29 |
1572307200000 | 573.77 |
1572393600000 | 560.07 |
1572480000000 | 555.72 |
1572566400000 | 561.5 |
1572825600000 | 575.13 |
1572912000000 | 583.17 |
1572998400000 | 584.99 |
1573084800000 | 599.09 |
1573171200000 | 590.83 |
1573430400000 | 590.78 |
1573516800000 | 593.45 |
1573603200000 | 579.88 |
1573689600000 | 577.6799 |
1573776000000 | 581.4 |
1574035200000 | 579.07 |
1574121600000 | 580.16 |
1574208000000 | 579.02 |
1574294400000 | 581.01 |
1574380800000 | 584.77 |
1574640000000 | 586.99 |
1574726400000 | 583.2 |
1574812800000 | 585.39 |
1574899200000 | 581.39 |
1574985600000 | 578.78 |
1575244800000 | 572.35 |
1575331200000 | 564.95 |
1575417600000 | 576.62 |
1575504000000 | 576.15 |
1575590400000 | 583.1 |
1575849600000 | 582.1 |
1575936000000 | 580.38 |
1576022400000 | 581.1 |
1576108800000 | 596.8 |
1576195200000 | 597.23 |
1576454400000 | 607.27 |
1576540800000 | 606.2 |
1576627200000 | 608.72 |
1576713600000 | 611.73 |
1576800000000 | 613.24 |
1577059200000 | 607.25 |
1577145600000 | 606.67 |
1577404800000 | 603.74 |
1577664000000 | 600.96 |
1577750400000 | 600.63 |
1577923200000 | 616.98 |
1578009600000 | 609.89 |
1578268800000 | 604.75 |
1578355200000 | 606.92 |
1578441600000 | 611.25 |
1578528000000 | 612.84 |
1578614400000 | 606.21 |
1578873600000 | 601.86 |
1578960000000 | 601.89 |
1579046400000 | 591.79 |
1579132800000 | 593.25 |
1579219200000 | 595.1 |
1579478400000 | 589.7 |
1579564800000 | 586.72 |
1579651200000 | 582.97 |
1579737600000 | 580.0599 |
1579824000000 | 579.4 |
1580083200000 | 569.1 |
1580169600000 | 578.12 |
1580256000000 | 582.88 |
1580342400000 | 578.71 |
1580428800000 | 567.9299 |
1580688000000 | 571.14 |
1580774400000 | 583.5 |
1580860800000 | 596.99 |
1580947200000 | 612.64 |
1581033600000 | 619.59 |
1581292800000 | 615.87 |
1581379200000 | 621.4 |
1581465600000 | 630.73 |
1581552000000 | 631.2 |
1581638400000 | 628.78 |
1581897600000 | 633.63 |
1581984000000 | 627.39 |
1582070400000 | 625.9 |
1582156800000 | 617.71 |
1582243200000 | 609.91 |
1582502400000 | 584.27 |
1582588800000 | 565.72 |
1582675200000 | 567.3099 |
1582761600000 | 540.9299 |
1582848000000 | 521.05 |
1583107200000 | 509.67 |
1583193600000 | 502.68 |
1583280000000 | 499.8 |
1583366400000 | 480.75 |
1583452800000 | 463.5 |
1583712000000 | 403.75 |
1583798400000 | 401.61 |
1583884800000 | 411.51 |
1583971200000 | 342.92 |
1584057600000 | 355.05 |
1584316800000 | 315.01 |
1584403200000 | 328.95 |
1584489600000 | 313.08 |
1584576000000 | 320.91 |
1584662400000 | 334.68 |
1584921600000 | 324.47 |
1585008000000 | 361.04 |
1585094400000 | 376.64 |
1585180800000 | 381.7799 |
1585267200000 | 359.31 |
1585526400000 | 338.72 |
1585612800000 | 336.89 |
1585699200000 | 322.27 |
1585785600000 | 322.43 |
1585872000000 | 310.39 |
1586131200000 | 332.6 |
1586217600000 | 343.8 |
1586304000000 | 342.6 |
1586390400000 | 348.22 |
1586822400000 | 339.22 |
1586908800000 | 315.44 |
1586995200000 | 312.2 |
1587081600000 | 319.79 |
1587340800000 | 318.69 |
1587427200000 | 303.8399 |
1587513600000 | 312.69 |
1587600000000 | 325.97 |
1587686400000 | 313.16 |
1587945600000 | 328.37 |
1588032000000 | 345.3 |
1588118400000 | 363.0299 |
1588204800000 | 342.8 |
1588291200000 | 342.8 |
1588550400000 | 325.48 |
1588636800000 | 332.98 |
1588723200000 | 325.43 |
1588809600000 | 330 |
1588896000000 | 334.36 |
1589155200000 | 328.26 |
1589241600000 | 329.39 |
1589328000000 | 315.12 |
1589414400000 | 313.07 |
1589500800000 | 312.12 |
1589760000000 | 332.22 |
1589846400000 | 324.46 |
1589932800000 | 330.82 |
1590019200000 | 324.41 |
1590105600000 | 328.35 |
1590364800000 | 333.17 |
1590451200000 | 354.82 |
1590537600000 | 372.31 |
1590624000000 | 373.14 |
1590710400000 | 360.5 |
1590969600000 | 369.88 |
1591056000000 | 382.24 |
1591142400000 | 398.21 |
1591228800000 | 402.57 |
1591315200000 | 432.42 |
1591574400000 | 441.61 |
1591660800000 | 424.23 |
1591747200000 | 416.27 |
1591833600000 | 387.25 |
1591920000000 | 390.82 |
1592179200000 | 386.83 |
1592265600000 | 403.39 |
1592352000000 | 402.67 |
1592438400000 | 396.9 |
1592524800000 | 392.67 |
1592784000000 | 390.81 |
1592870400000 | 403.33 |
1592956800000 | 385.18 |
1593043200000 | 393.19 |
1593129600000 | 383.8399 |
1593388800000 | 396.21 |
1593475200000 | 394.15 |
1593561600000 | 390.21 |
1593648000000 | 408.94 |
1593734400000 | 404.27 |
1593993600000 | 420 |
1594080000000 | 414.39 |
1594166400000 | 405.54 |
1594252800000 | 396.14 |
1594339200000 | 407.37 |
1594598400000 | 412.99 |
1594684800000 | 411.8 |
1594771200000 | 420.4 |
1594857600000 | 421.81 |
1594944000000 | 417.43 |
1595203200000 | 419.55 |
1595289600000 | 421.51 |
1595376000000 | 416.04 |
1595462400000 | 410.93 |
1595548800000 | 406.99 |
1595808000000 | 398.52 |
1595894400000 | 398.67 |
1595980800000 | 391.23 |
1596067200000 | 374.06 |
1596153600000 | 368.94 |
1596412800000 | 377.4 |
1596499200000 | 386.32 |
1596585600000 | 387.33 |
1596672000000 | 384.54 |
1596758400000 | 383.45 |
1597017600000 | 391.1 |
1597104000000 | 407.12 |
1597190400000 | 408.75 |
1597276800000 | 401.49 |
1597363200000 | 398.93 |
1597622400000 | 393.64 |
1597708800000 | 389.96 |
1597795200000 | 397.7 |
1597881600000 | 388.02 |
1597968000000 | 383.3399 |
1598227200000 | 394.16 |
1598313600000 | 394.97 |
1598400000000 | 398.5 |
1598486400000 | 394 |
1598572800000 | 403.44 |
1598832000000 | 390.43 |
1598918400000 | 388.42 |
1599004800000 | 384.2 |
1599091200000 | 384.49 |
1599177600000 | 395.0299 |
1599436800000 | 396.47 |
1599523200000 | 387.16 |
1599609600000 | 393.54 |
1599696000000 | 394.29 |
1599782400000 | 386.76 |
1600041600000 | 390.77 |
1600128000000 | 385.08 |
1600214400000 | 384.76 |
1600300800000 | 379.67 |
1600387200000 | 369.89 |
1600646400000 | 346.38 |
1600732800000 | 344.31 |
1600819200000 | 338.7799 |
1600905600000 | 340 |
1600992000000 | 334.01 |
1601251200000 | 350.04 |
1601337600000 | 341.71 |
1601424000000 | 343.73 |
1601510400000 | 340.44 |
1601596800000 | 341.3399 |
1601856000000 | 348.87 |
1601942400000 | 364.82 |
1602028800000 | 362.02 |
1602115200000 | 368.49 |
1602201600000 | 365.46 |
1602460800000 | 363.7799 |
1602547200000 | 351.1 |
1602633600000 | 352.01 |
1602720000000 | 343.99 |
1602806400000 | 350.13 |
1603065600000 | 353.21 |
1603152000000 | 358.61 |
1603238400000 | 352.17 |
1603324800000 | 353.49 |
1603411200000 | 361.61 |
1603670400000 | 355.5899 |
1603756800000 | 343.91 |
1603843200000 | 331.22 |
1603929600000 | 329.42 |
1604016000000 | 335.86 |
1604275200000 | 348.65 |
1604361600000 | 363.49 |
1604448000000 | 361.74 |
1604534400000 | 365.35 |
1604620800000 | 359.51 |
1604880000000 | 408.6 |
1604966400000 | 433.14 |
1605052800000 | 428.24 |
1605139200000 | 422.42 |
1605225600000 | 429.26 |
1605484800000 | 443.01 |
1605571200000 | 445.17 |
1605657600000 | 448.72 |
1605744000000 | 443.54 |
1605830400000 | 445.45 |
1606089600000 | 453.55 |
1606176000000 | 474.98 |
1606262400000 | 474.01 |
1606348800000 | 468.72 |
1606435200000 | 474.38 |
1606694400000 | 463.64 |
1606780800000 | 474.95 |
1606867200000 | 481.47 |
1606953600000 | 484.06 |
1607040000000 | 493.64 |
1607299200000 | 482.45 |
1607385600000 | 480.58 |
1607472000000 | 481.59 |
1607558400000 | 471.5 |
1607644800000 | 463.26 |
1607904000000 | 468.04 |
1607990400000 | 478.36 |
1608076800000 | 472.23 |
1608163200000 | 472.73 |
1608249600000 | 466.31 |
1608508800000 | 446.6 |
1608595200000 | 455.47 |
1608681600000 | 468.18 |
1608768000000 | 469.86 |
1609113600000 | 468.35 |
1609200000000 | 466.14 |
1609286400000 | 463.99 |
1609372800000 | 461.51 |
1609718400000 | 460.72 |
1609804800000 | 460.23 |
1609891200000 | 485.6 |
1609977600000 | 494.09 |
1610064000000 | 488.73 |
1610323200000 | 485.32 |
1610409600000 | 489.15 |
1610496000000 | 485.08 |
1610582400000 | 484.7 |
1610668800000 | 475.99 |
1610928000000 | 480.57 |
1611014400000 | 471.95 |
1611100800000 | 475 |
1611187200000 | 472.18 |
1611273600000 | 462.27 |
1611532800000 | 444.69 |
1611619200000 | 453.85 |
1611705600000 | 441.31 |
1611792000000 | 449.37 |
1611878400000 | 439.14 |
1612137600000 | 442.47 |
1612224000000 | 457.02 |
1612310400000 | 462.72 |
1612396800000 | 474.33 |
1612483200000 | 483.08 |
1612742400000 | 489.43 |
1612828800000 | 486.26 |
1612915200000 | 491.34 |
1613001600000 | 489.83 |
1613088000000 | 496.37 |
1613347200000 | 511.1 |
1613433600000 | 511.78 |
1613520000000 | 509.88 |
1613606400000 | 502.81 |
1613692800000 | 516.5 |
1613952000000 | 517.32 |
1614038400000 | 523.36 |
1614124800000 | 530.8 |
1614211200000 | 536.15 |
1614297600000 | 524.76 |
1614556800000 | 530.8099 |
1614643200000 | 533.27 |
1614729600000 | 546.16 |
1614816000000 | 541.94 |
1614902400000 | 545.51 |
1615161600000 | 564.86 |
1615248000000 | 557.19 |
1615334400000 | 556.01 |
1615420800000 | 548.85 |
1615507200000 | 557.01 |
1615766400000 | 550.09 |
1615852800000 | 550.37 |
1615939200000 | 556.65 |
1616025600000 | 570.04 |
1616112000000 | 554.08 |
1616371200000 | 545.58 |
1616457600000 | 544.07 |
1616544000000 | 549.6 |
1616630400000 | 546.46 |
1616716800000 | 551 |
1616976000000 | 543.83 |
1617062400000 | 559.14 |
1617148800000 | 552.85 |
1617235200000 | 554.39 |
1617667200000 | 555.4 |
1617753600000 | 557.2 |
1617840000000 | 552.09 |
1617926400000 | 548.71 |
1618185600000 | 549.8099 |
1618272000000 | 547.79 |
1618358400000 | 552.51 |
1618444800000 | 545.23 |
1618531200000 | 553.25 |
1618790400000 | 559.32 |
1618876800000 | 537.91 |
1618963200000 | 534 |
1619049600000 | 535.75 |
1619136000000 | 536.15 |
1619395200000 | 550.54 |
1619481600000 | 558.21 |
1619568000000 | 570.12 |
1619654400000 | 576.86 |
1619740800000 | 576.75 |
1620000000000 | 577.92 |
1620086400000 | 570.94 |
1620172800000 | 584.64 |
1620259200000 | 588.22 |
1620345600000 | 589.0599 |
1620604800000 | 601.87 |
1620691200000 | 596.17 |
1620777600000 | 603.29 |
1620864000000 | 598.88 |
1620950400000 | 609.91 |
1621209600000 | 610.03 |
1621296000000 | 612.58 |
1621382400000 | 601.58 |
1621468800000 | 604.33 |
1621555200000 | 610.42 |
1621814400000 | 610.84 |
1621900800000 | 612.8099 |
1621987200000 | 606.15 |
1622073600000 | 619.4 |
1622160000000 | 621.24 |
1622419200000 | 618.01 |
1622505600000 | 627.92 |
1622592000000 | 629.77 |
1622678400000 | 632.73 |
1622764800000 | 625.83 |
1623024000000 | 631.39 |
1623110400000 | 623.26 |
1623196800000 | 618.02 |
1623283200000 | 619.74 |
1623369600000 | 618.5599 |
1623628800000 | 620.74 |
1623715200000 | 620.45 |
1623801600000 | 612.14 |
1623888000000 | 613.78 |
1623974400000 | 593.48 |
1624233600000 | 596.41 |
1624320000000 | 595.96 |
1624406400000 | 593.01 |
1624492800000 | 601.4 |
1624579200000 | 606.17 |
1624838400000 | 591.73 |
1624924800000 | 596.9299 |
1625011200000 | 590.33 |
1625097600000 | 600.74 |
1625184000000 | 590.91 |
1625443200000 | 601.07 |
1625529600000 | 583.66 |
1625616000000 | 579.12 |
1625702400000 | 563.74 |
1625788800000 | 579.32 |
1626048000000 | 580.6 |
1626134400000 | 571.99 |
1626220800000 | 574.5599 |
1626307200000 | 572.45 |
1626393600000 | 562.04 |
1626652800000 | 541.42 |
1626739200000 | 550.23 |
1626825600000 | 568.1799 |
1626912000000 | 567.03 |
1626998400000 | 574.9 |
1627257600000 | 587.3099 |
1627344000000 | 581.61 |
1627430400000 | 579.0599 |
1627516800000 | 589.49 |
1627603200000 | 584.85 |
1627862400000 | 582.17 |
1627948800000 | 588.79 |
1628035200000 | 594.38 |
1628121600000 | 598.8 |
1628208000000 | 614.0599 |
1628467200000 | 616.14 |
1628553600000 | 616.8 |
1628640000000 | 624.9299 |
1628726400000 | 621.15 |
1628812800000 | 622.69 |
1629072000000 | 615.67 |
1629158400000 | 605.88 |
1629244800000 | 611.17 |
1629331200000 | 596.03 |
1629417600000 | 596.52 |
1629676800000 | 602.82 |
1629763200000 | 604.34 |
1629849600000 | 616.35 |
1629936000000 | 610.32 |
1630022400000 | 610.57 |
1630281600000 | 605.57 |
1630368000000 | 610.27 |
1630454400000 | 618.3099 |
1630540800000 | 617.13 |
1630627200000 | 611.34 |
1630886400000 | 614.86 |
1630972800000 | 616.79 |
1631059200000 | 608.33 |
1631145600000 | 609.61 |
1631232000000 | 604.13 |
1631491200000 | 615.1 |
1631577600000 | 609.64 |
1631664000000 | 608.8 |
1631750400000 | 615.07 |
1631836800000 | 609.4 |
1632096000000 | 581.3099 |
1632182400000 | 583.23 |
1632268800000 | 600.83 |
1632355200000 | 615.1799 |
1632441600000 | 618.38 |
1632700800000 | 638.34 |
1632787200000 | 625.51 |
1632873600000 | 635.89 |
1632960000000 | 635.59 |
1633046400000 | 630.22 |
1633305600000 | 626.53 |
1633392000000 | 652.19 |
1633478400000 | 647.33 |
1633564800000 | 658.25 |
1633651200000 | 659.47 |
1633910400000 | 660.39 |
1633996800000 | 660.77 |
1634083200000 | 646.74 |
1634169600000 | 651.73 |
1634256000000 | 663.29 |
1634515200000 | 662.88 |
1634601600000 | 662.53 |
1634688000000 | 664.92 |
1634774400000 | 658.76 |
1634860800000 | 659.37 |
1635120000000 | 663.47 |
1635206400000 | 665.6 |
1635292800000 | 655.66 |
1635379200000 | 655.07 |
1635465600000 | 661.7 |
1635724800000 | 674.33 |
1635811200000 | 671.63 |
1635897600000 | 676.82 |
1635984000000 | 668.24 |
1636070400000 | 674.51 |
1636329600000 | 672.71 |
1636416000000 | 666.9299 |
1636502400000 | 670.67 |
1636588800000 | 673.77 |
1636675200000 | 669.57 |
1636934400000 | 673.82 |
1637020800000 | 668.44 |
1637107200000 | 668.17 |
1637193600000 | 660.55 |
1637280000000 | 641.09 |
1637539200000 | 647.95 |
1637625600000 | 645.62 |
1637712000000 | 645.89 |
1637798400000 | 646.38 |
1637884800000 | 604.6 |
1638144000000 | 606.27 |
1638230400000 | 604.51 |
1638316800000 | 618.65 |
1638403200000 | 615.67 |
1638489600000 | 612.24 |
1638748800000 | 625.65 |
1638835200000 | 635.1 |
1638921600000 | 631.27 |
1639008000000 | 629.33 |
1639094400000 | 625.38 |
1639353600000 | 619.3099 |
1639440000000 | 625.44 |
1639526400000 | 620.29 |
1639612800000 | 630 |
1639699200000 | 620.62 |
1639958400000 | 614.29 |
1640044800000 | 631.13 |
1640131200000 | 633.94 |
1640217600000 | 642.71 |
1640304000000 | 642.16 |
1640563200000 | 646.44 |
1640649600000 | 649.78 |
1640736000000 | 649.1 |
1640822400000 | 649.09 |
1640908800000 | 648.55 |
1641168000000 | 657.17 |
1641254400000 | 675.94 |
1641340800000 | 679.33 |
1641427200000 | 685.88 |
1641513600000 | 693.3099 |
1641772800000 | 691.61 |
1641859200000 | 693.22 |
1641945600000 | 701.36 |
1642032000000 | 708.75 |
1642118400000 | 706.16 |
1642377600000 | 708.09 |
1642464000000 | 705.01 |
1642550400000 | 695.79 |
1642636800000 | 692.75 |
1642723200000 | 680.7 |
1642982400000 | 654.42 |
1643068800000 | 669.49 |
1643155200000 | 688.65 |
1643241600000 | 696.98 |
1643328000000 | 688.71 |
1643587200000 | 690.91 |
1643673600000 | 706.14 |
1643760000000 | 711.21 |
1643846400000 | 718.15 |
1643932800000 | 716.8099 |
1644192000000 | 725.44 |
1644278400000 | 742.2 |
1644364800000 | 752.54 |
1644451200000 | 756.32 |
1644537600000 | 747.15 |
1644796800000 | 718.74 |
1644883200000 | 732.17 |
1644969600000 | 723.1799 |
1645056000000 | 711.5599 |
1645142400000 | 708.63 |
1645401600000 | 696.83 |
1645488000000 | 692.21 |
1645574400000 | 683.16 |
1645660800000 | 624.58 |
1645747200000 | 646.37 |
1646006400000 | 608.49 |
1646092800000 | 566.23 |
1646179200000 | 575 |
1646265600000 | 568.85 |
1646352000000 | 522.96 |
1646611200000 | 501.23 |
1646697600000 | 513.79 |
1646784000000 | 563.66 |
1646870400000 | 544.54 |
1646956800000 | 544.73 |
1647216000000 | 564.63 |
1647302400000 | 567.23 |
1647388800000 | 602.04 |
1647475200000 | 591.05 |
1647561600000 | 592.05 |
1647820800000 | 589.47 |
1647907200000 | 601.23 |
1647993600000 | 587.88 |
1648080000000 | 580.08 |
1648166400000 | 577.49 |
1648425600000 | 581.41 |
1648512000000 | 615.82 |
1648598400000 | 602.21 |
1648684800000 | 587.65 |
1648771200000 | 594.95 |
1649030400000 | 593.58 |
1649116800000 | 579.88 |
1649203200000 | 562.25 |
1649289600000 | 559.19 |
1649376000000 | 573.05 |
1649635200000 | 577.23 |
1649721600000 | 566.71 |
1649808000000 | 568.83 |
1649894400000 | 574.34 |
1650326400000 | 577.63 |
1650412800000 | 589.84 |
1650499200000 | 598.14 |
1650585600000 | 587.4 |
1650844800000 | 572.33 |
1650931200000 | 560.13 |
1651017600000 | 556.34 |
1651104000000 | 555.84 |
1651190400000 | 564.44 |
1651449600000 | 553.63 |
1651536000000 | 568.87 |
1651622400000 | 559.8 |
1651708800000 | 551.9 |
1651795200000 | 542.86 |
1652054400000 | 532.19 |
1652140800000 | 539.75 |
1652227200000 | 555.32 |
1652313600000 | 553.66 |
1652400000000 | 564.8 |
1652659200000 | 562.85 |
1652745600000 | 576.97 |
1652832000000 | 575.1 |
1652918400000 | 575.55 |
1653004800000 | 575.2 |
1653264000000 | 596.36 |
1653350400000 | 597 |
1653436800000 | 606.64 |
1653523200000 | 615.07 |
1653609600000 | 617.42 |
1653868800000 | 626.01 |
1653955200000 | 617.23 |
1654041600000 | 612.23 |
1654128000000 | 611.89 |
1654214400000 | 607.79 |
1654473600000 | 620.75 |
1654560000000 | 614.54 |
1654646400000 | 610.11 |
1654732800000 | 600.39 |
1654819200000 | 562.59 |
1655078400000 | 544.63 |
1655164800000 | 550.27 |
1655251200000 | 564.88 |
1655337600000 | 551.92 |
1655424000000 | 560.08 |
1655683200000 | 575.34 |
1655769600000 | 582.01 |
1655856000000 | 580.53 |
1655942400000 | 554.21 |
1656028800000 | 565 |
1656288000000 | 564.82 |
1656374400000 | 566.1 |
1656460800000 | 557.07 |
1656547200000 | 538.32 |
1656633600000 | 535.78 |
1656892800000 | 533.76 |
1656979200000 | 514.38 |
1657065600000 | 509.4 |
1657152000000 | 526.86 |
1657238400000 | 535.38 |
1657497600000 | 522.6799 |
1657584000000 | 515.33 |
1657670400000 | 507.59 |
1657756800000 | 488.71 |
1657843200000 | 495.63 |
1658102400000 | 505.47 |
1658188800000 | 526.97 |
1658275200000 | 522.23 |
1658361600000 | 520.95 |
1658448000000 | 512.01 |
1658707200000 | 520.79 |
1658793600000 | 515.75 |
1658880000000 | 522.34 |
1658966400000 | 523.91 |
1659052800000 | 535.59 |
1659312000000 | 531.9299 |
1659398400000 | 534.28 |
1659484800000 | 544.35 |
1659571200000 | 547.97 |
1659657600000 | 554.83 |
1659916800000 | 556.96 |
1660003200000 | 555.75 |
1660089600000 | 561.42 |
1660176000000 | 563.51 |
1660262400000 | 570.75 |
1660521600000 | 568.17 |
1660608000000 | 569.75 |
1660694400000 | 562.26 |
1660780800000 | 560.1799 |
1660867200000 | 544.7 |
1661126400000 | 530.79 |
1661212800000 | 534.42 |
1661299200000 | 534.15 |
1661385600000 | 530.9299 |
1661472000000 | 520.6 |
1661731200000 | 521.92 |
1661817600000 | 529.46 |
1661904000000 | 530.95 |
1661990400000 | 522.9 |
1662076800000 | 539.66 |
1662336000000 | 527.47 |
1662422400000 | 531.44 |
1662508800000 | 528.99 |
1662595200000 | 546.2 |
1662681600000 | 563.92 |
1662940800000 | 583.63 |
1663027200000 | 577.7 |
1663113600000 | 580.47 |
1663200000000 | 592.61 |
1663286400000 | 582.35 |
1663545600000 | 582.22 |
1663632000000 | 575.88 |
1663718400000 | 573.16 |
1663804800000 | 579.04 |
1663891200000 | 558.79 |
1664150400000 | 553.52 |
1664236800000 | 541.1799 |
1664323200000 | 529.9 |
1664409600000 | 518.16 |
1664496000000 | 528.07 |
1664755200000 | 533.75 |
1664841600000 | 558.23 |
1664928000000 | 545.37 |
1665014400000 | 539.12 |
1665100800000 | 536.87 |
1665360000000 | 537.22 |
1665446400000 | 530.53 |
1665532800000 | 527.41 |
1665619200000 | 542.84 |
1665705600000 | 548.19 |
1665964800000 | 558.23 |
1666051200000 | 566.74 |
1666137600000 | 566.25 |
1666224000000 | 572.34 |
1666310400000 | 572.71 |
1666569600000 | 582.47 |
1666656000000 | 586.87 |
1666742400000 | 587.04 |
1666828800000 | 591.17 |
1666915200000 | 589.62 |
1667174400000 | 591.53 |
1667260800000 | 596.33 |
1667347200000 | 596.3 |
1667433600000 | 603.63 |
1667520000000 | 616.73 |
1667779200000 | 620.13 |
1667865600000 | 620.53 |
1667952000000 | 614.91 |
1668038400000 | 615.98 |
1668124800000 | 618.02 |
1668384000000 | 623.14 |
1668470400000 | 629.65 |
1668556800000 | 625.61 |
1668643200000 | 626.1799 |
1668729600000 | 635.6799 |
1668988800000 | 635.1 |
1669075200000 | 641.65 |
1669161600000 | 641.98 |
1669248000000 | 646.4299 |
1669334400000 | 648.1 |
1669593600000 | 639.6 |
1669680000000 | 645.28 |
1669766400000 | 645.13 |
1669852800000 | 634.26 |
1669939200000 | 636.88 |
1670198400000 | 635.03 |
1670284800000 | 633.92 |
1670371200000 | 629.97 |
1670457600000 | 627.84 |
1670544000000 | 633.54 |
1670803200000 | 630.87 |
1670889600000 | 640.02 |
1670976000000 | 636.86 |
1671062400000 | 619.41 |
1671148800000 | 631.61 |
1671408000000 | 630.32 |
1671494400000 | 646.61 |
1671580800000 | 656.6799 |
1671667200000 | 654.26 |
1671753600000 | 655.42 |
1672099200000 | 656.63 |
1672185600000 | 654.39 |
1672272000000 | 657.47 |
1672358400000 | 652.38 |
1672617600000 | 665.58 |
1672704000000 | 679.1799 |
1672790400000 | 699.79 |
1672876800000 | 701.14 |
1672963200000 | 708.1799 |
1673222400000 | 707.34 |
1673308800000 | 707.04 |
1673395200000 | 704.83 |
1673481600000 | 712.99 |
1673568000000 | 716.45 |
1673827200000 | 714.78 |
1673913600000 | 713.67 |
1674000000000 | 715.6 |
1674086400000 | 704.67 |
1674172800000 | 712.45 |
1674432000000 | 718.32 |
1674518400000 | 724.86 |
1674604800000 | 723.99 |
1674691200000 | 738.45 |
1674777600000 | 743.89 |
1675036800000 | 743.91 |
1675123200000 | 758.34 |
1675209600000 | 766.4299 |
1675296000000 | 759.21 |
1675382400000 | 758.8099 |
1675641600000 | 755.23 |
1675728000000 | 762.85 |
1675814400000 | 768.95 |
1675900800000 | 779.9 |
1675987200000 | 768.64 |
1676246400000 | 772.55 |
1676332800000 | 776.65 |
1676419200000 | 774.61 |
1676505600000 | 795.3099 |
1676592000000 | 793.61 |
1676851200000 | 787.87 |
1676937600000 | 786.61 |
1677024000000 | 769.45 |
1677110400000 | 778.46 |
1677196800000 | 772.19 |
1677456000000 | 789.29 |
1677542400000 | 802.75 |
1677628800000 | 789.2 |
1677715200000 | 786.91 |
1677801600000 | 800.74 |
1678060800000 | 809.38 |
1678147200000 | 798.16 |
1678233600000 | 801.79 |
1678320000000 | 790.03 |
1678406400000 | 760.32 |
1678665600000 | 708.98 |
1678752000000 | 730.39 |
1678838400000 | 668.94 |
1678924800000 | 676.23 |
1679011200000 | 658.08 |
1679270400000 | 670.57 |
1679356800000 | 703.1799 |
1679443200000 | 697.96 |
1679529600000 | 682.25 |
1679616000000 | 653.83 |
1679875200000 | 665.03 |
1679961600000 | 671.51 |
1680048000000 | 684.4 |
1680134400000 | 696.5 |
1680220800000 | 694.8 |
1680480000000 | 699.53 |
1680566400000 | 700.28 |
1680652800000 | 695.8099 |
1680739200000 | 712.34 |
1681171200000 | 712.25 |
1681257600000 | 716.9 |
1681344000000 | 717.74 |
1681430400000 | 741.96 |
1681689600000 | 729.2 |
1681776000000 | 743.47 |
1681862400000 | 751.26 |
1681948800000 | 742.91 |
1682035200000 | 739.46 |
1682294400000 | 742.53 |
1682380800000 | 722.47 |
1682467200000 | 719.97 |
1682553600000 | 731.2 |
1682640000000 | 716.46 |
1682899200000 | 716.46 |
1682985600000 | 699.71 |
1683072000000 | 698.98 |
1683158400000 | 687.25 |
1683244800000 | 709.61 |
1683504000000 | 717.1799 |
1683590400000 | 714.99 |
1683676800000 | 710.13 |
1683763200000 | 711.23 |
1683849600000 | 718.08 |
1684108800000 | 717.6799 |
1684195200000 | 715.55 |
1684281600000 | 718.42 |
1684368000000 | 726.62 |
1684454400000 | 727.84 |
1684713600000 | 732.73 |
1684800000000 | 735.8099 |
1684886400000 | 717.9299 |
1684972800000 | 720.76 |
1685059200000 | 724.91 |
1685318400000 | 719.98 |
1685404800000 | 710.64 |
1685491200000 | 696.51 |
1685577600000 | 710.09 |
1685664000000 | 728.6799 |
1685923200000 | 721.46 |
1686009600000 | 728.35 |
1686096000000 | 729.49 |
1686182400000 | 735.05 |
1686268800000 | 728.7 |
1686528000000 | 729.52 |
1686614400000 | 732.14 |
1686700800000 | 744.07 |
1686787200000 | 736.91 |
1686873600000 | 742.63 |
1687132800000 | 744.98 |
1687219200000 | 742.63 |
1687305600000 | 748.94 |
1687392000000 | 735.83 |
1687478400000 | 722.44 |
1687737600000 | 726.5 |
1687824000000 | 736.03 |
1687910400000 | 740.32 |
1687996800000 | 751.42 |
1688083200000 | 759.9 |
1688342400000 | 769.73 |
1688428800000 | 762.5599 |
1688515200000 | 758.9299 |
1688601600000 | 739.73 |
1688688000000 | 747.88 |
1688947200000 | 749.86 |
1689033600000 | 759.9 |
1689120000000 | 771.62 |
1689206400000 | 778.62 |
1689292800000 | 774.02 |
1689552000000 | 777.61 |
1689638400000 | 784.32 |
1689724800000 | 785.3 |
1689811200000 | 790.1799 |
1689897600000 | 791.66 |
1690156800000 | 794.58 |
1690243200000 | 797.6799 |
1690329600000 | 796.5599 |
1690416000000 | 802.85 |
1690502400000 | 805.07 |
1690761600000 | 807.05 |
1690848000000 | 796.26 |
1690934400000 | 783.37 |
1691020800000 | 790.47 |
1691107200000 | 798.15 |
1691366400000 | 802.16 |
1691452800000 | 772.42 |
1691539200000 | 784 |
1691625600000 | 796.95 |
1691712000000 | 791.58 |
1691971200000 | 793.52 |
1692057600000 | 787.99 |
1692144000000 | 783.46 |
1692230400000 | 782.67 |
1692316800000 | 778.02 |
1692576000000 | 781.83 |
1692662400000 | 784.9299 |
1692748800000 | 781.11 |
1692835200000 | 781.23 |
1692921600000 | 781.4299 |
1693180800000 | 795.19 |
1693267200000 | 801.38 |
1693353600000 | 802.0599 |
1693440000000 | 792.83 |
1693526400000 | 788.73 |
1693785600000 | 787.35 |
1693872000000 | 781.14 |
1693958400000 | 766.1799 |
1694044800000 | 759.08 |
1694131200000 | 761.28 |
1694390400000 | 772.02 |
1694476800000 | 775.38 |
1694563200000 | 776.76 |
1694649600000 | 790.0599 |
1694736000000 | 787.87 |
1694995200000 | 772.74 |
1695081600000 | 781.8 |
1695168000000 | 797.75 |
1695254400000 | 797.44 |
1695340800000 | 784.9 |
1695600000000 | 781 |
1695686400000 | 776.84 |
1695772800000 | 780.3099 |
1695859200000 | 789.96 |
1695945600000 | 792.54 |
1696204800000 | 782.1 |
1696291200000 | 772.6 |
1696377600000 | 769.78 |
1696464000000 | 773.92 |
1696550400000 | 786.86 |
1696809600000 | 774.47 |
1696896000000 | 791.69 |
1696982400000 | 795.49 |
1697068800000 | 791.82 |
1697155200000 | 776.75 |
1697414400000 | 784.6 |
1697500800000 | 783.73 |
1697587200000 | 776.29 |
1697673600000 | 770.69 |
1697760000000 | 757.03 |
1698019200000 | 760.19 |
1698105600000 | 753.38 |
1698192000000 | 757.36 |
1698278400000 | 757.84 |
1698364800000 | 758.39 |
1698624000000 | 763.63 |
1698710400000 | 766.45 |
EURO STOXX Optimised Banks | EURO STOXX | |
---|---|---|
2016 | -5.0112014989318 | 4.1988836929743 |
2017 | 14.897490862911 | 12.758874927488 |
2018 | -31.849251084885 | -12.909861199284 |
2019 | 17.424198838718 | 26.571455988198 |
2020 | -23.319122713179 | 0.24959962846287 |
2021 | 40.898961606401 | 22.867955847952 |
2022 | 0.59746225653838 | -12.43980412365 |
2023 | 30.050407460417 | 16.382381373579 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0124017374 | SXO7T | SXO7T INDEX | .SXO7T |
Price EUR | CH0124017366 | SXO7E | SXO7E INDEX | .SXO7E |
Price USD | CH0124017358 | SXO7K | SXO7K INDEX | .SXO7K |
Net Return USD | CH0124017382 | SXO7U | SXO7U INDEX | .SXO7U |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
Cap Factor | Cap factor of 10%, 15% or 20% depending on the number of components in the relevant index |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 1,000 as of Dec. 31, 2000 |
History | Available daily back to Dec. 31, 2000 |
Inception date | Jul. 14, 2009 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
OPTIMISED INDICES
EURO STOXX Optimised Banks
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BNP PARIBAS | Banks | France | 15.085% |
ING GRP | Banks | Netherlands | 10.417% |
UNICREDIT | Banks | Italy | 10.041% |
UNICREDIT | Banks | Germany | 10.041% |
INTESA SANPAOLO | Banks | Italy | 9.524% |
BCO SANTANDER | Banks | Spain | 9.315% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 7.216% |
DEUTSCHE BANK | Banks | Germany | 5.210% |
GRP SOCIETE GENERALE | Banks | France | 4.233% |
NORDEA BANK | Banks | Finland | 3.867% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.