Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Technology
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Technology | 982.5 | 797.5 | 30.7 | 14.1 | 134.8 | 3.0 | 16.9 | 0.4 | 17.5 |
STOXX Europe 600 | 13,410.0 | 10,702.7 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Technology | 100.0 |
---|
Country weighting
Netherlands | 35.4 |
---|---|
Germany | 30.2 |
France | 13.8 |
UK | 7.2 |
Spain | 4.4 |
Switzerland | 4.3 |
Sweden | 4.1 |
Italy | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Technology | 3.4 | 2.9 | 5.4 | 1.5 | 50.0 | N/A | N/A | 5.5 | 0.5 | 8.5 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Technology | N/A | N/A | 20.2 | 25.0 | 25.5 | N/A | N/A | 0.1 | -0.1 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Technology | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 13.8 | 14.4 | 14.1 | 15.5 | 14.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Technology | 1.2 | 1.5 | 1.5 | 1.4 | 1.2 | 2.0 | -0.4 | -0.5 | -0.3 | 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 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Technology
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Optimised Technology | 26.1 | 22.8 | 26.1 | 26.1 | 5.1 | 0.9 | 4.2 | 33.3 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Optimised Technology | |
---|---|
978220800000 | 1000 |
978393600000 | 953.5 |
978480000000 | 910.36 |
978566400000 | 985.43 |
978652800000 | 978.23 |
978912000000 | 964.98 |
978998400000 | 953.48 |
979084800000 | 951.58 |
979171200000 | 985.73 |
979257600000 | 1031.23 |
979516800000 | 1039.04 |
979603200000 | 1005.34 |
979689600000 | 1066.37 |
979776000000 | 1070.33 |
979862400000 | 1085.02 |
980121600000 | 1066.9 |
980208000000 | 1044.9 |
980294400000 | 1068.21 |
980380800000 | 1061.65 |
980467200000 | 1023.84 |
980726400000 | 1018.29 |
980812800000 | 1013.58 |
980899200000 | 1048.63 |
980985600000 | 1023.7 |
981072000000 | 1007.31 |
981331200000 | 983.79 |
981417600000 | 998.38 |
981504000000 | 958.75 |
981590400000 | 952.33 |
981676800000 | 903.32 |
981936000000 | 922.19 |
982022400000 | 925.19 |
982108800000 | 881.46 |
982195200000 | 936.88 |
982281600000 | 881.1 |
982540800000 | 865.02 |
982627200000 | 853.2 |
982713600000 | 824.91 |
982800000000 | 804.62 |
982886400000 | 761.11 |
983145600000 | 792.63 |
983232000000 | 793.28 |
983318400000 | 770.05 |
983404800000 | 741.73 |
983491200000 | 763.91 |
983750400000 | 798.23 |
983836800000 | 841.75 |
983923200000 | 837.21 |
984009600000 | 816.15 |
984096000000 | 773.63 |
984355200000 | 709.73 |
984441600000 | 715.02 |
984528000000 | 708.57 |
984614400000 | 729.85 |
984700800000 | 686.98 |
984960000000 | 681.33 |
985046400000 | 714.61 |
985132800000 | 679.4 |
985219200000 | 655.6 |
985305600000 | 698.17 |
985564800000 | 731.7 |
985651200000 | 750.39 |
985737600000 | 711.04 |
985824000000 | 686.96 |
985910400000 | 667.65 |
986169600000 | 657.5 |
986256000000 | 606.91 |
986342400000 | 617.67 |
986428800000 | 656.04 |
986515200000 | 638.06 |
986774400000 | 638.26 |
986860800000 | 683.92 |
986947200000 | 709.3 |
987033600000 | 705.86 |
987465600000 | 675.95 |
987552000000 | 749.19 |
987638400000 | 761.79 |
987724800000 | 740.12 |
987984000000 | 715.98 |
988070400000 | 714.24 |
988156800000 | 713.03 |
988243200000 | 725.48 |
988329600000 | 746.6 |
988588800000 | 785.27 |
988761600000 | 794.88 |
988848000000 | 767.56 |
988934400000 | 770.35 |
989193600000 | 779.33 |
989280000000 | 772.77 |
989366400000 | 751.82 |
989452800000 | 774.25 |
989539200000 | 763.97 |
989798400000 | 744.44 |
989884800000 | 749.59 |
989971200000 | 746.9 |
990057600000 | 771.37 |
990144000000 | 779.88 |
990403200000 | 804.03 |
990489600000 | 829.64 |
990576000000 | 805.65 |
990662400000 | 804.02 |
990748800000 | 789.02 |
991008000000 | 789.93 |
991094400000 | 772.59 |
991180800000 | 732.12 |
991267200000 | 733.91 |
991353600000 | 721.31 |
991612800000 | 727.52 |
991699200000 | 747.48 |
991785600000 | 742.84 |
991872000000 | 734.09 |
991958400000 | 729.31 |
992217600000 | 714.74 |
992304000000 | 654.44 |
992390400000 | 661.31 |
992476800000 | 630.26 |
992563200000 | 619.59 |
992822400000 | 609.81 |
992908800000 | 615.74 |
992995200000 | 593.5 |
993081600000 | 597.33 |
993168000000 | 605.26 |
993427200000 | 601.4 |
993513600000 | 579.38 |
993600000000 | 581.17 |
993686400000 | 601.81 |
993772800000 | 614.67 |
994032000000 | 626.22 |
994118400000 | 611.23 |
994204800000 | 586.47 |
994291200000 | 539.92 |
994377600000 | 508.96 |
994636800000 | 506.88 |
994723200000 | 499.45 |
994809600000 | 484.86 |
994896000000 | 511.81 |
994982400000 | 517.91 |
995241600000 | 506.43 |
995328000000 | 495.95 |
995414400000 | 486.9 |
995500800000 | 505.66 |
995587200000 | 492.08 |
995846400000 | 492.46 |
995932800000 | 482.32 |
996019200000 | 473.96 |
996105600000 | 486.39 |
996192000000 | 511.94 |
996451200000 | 533.36 |
996537600000 | 546.62 |
996624000000 | 552.54 |
996710400000 | 558.84 |
996796800000 | 545.37 |
997056000000 | 539.95 |
997142400000 | 542.45 |
997228800000 | 526.52 |
997315200000 | 503.11 |
997401600000 | 492.23 |
997660800000 | 500.04 |
997747200000 | 513.95 |
997833600000 | 501.12 |
997920000000 | 483.09 |
998006400000 | 469.25 |
998265600000 | 467.29 |
998352000000 | 477.71 |
998438400000 | 475.36 |
998524800000 | 482.08 |
998611200000 | 504.93 |
998870400000 | 506.62 |
998956800000 | 489.89 |
999043200000 | 482.46 |
999129600000 | 456.68 |
999216000000 | 455.44 |
999475200000 | 448.54 |
999561600000 | 447.95 |
999648000000 | 418.07 |
999734400000 | 394.72 |
999820800000 | 388.02 |
1000080000000 | 392.59 |
1000166400000 | 361.49 |
1000252800000 | 380.02 |
1000339200000 | 374.73 |
1000425600000 | 351.75 |
1000684800000 | 361.83 |
1000771200000 | 357.26 |
1000857600000 | 344.96 |
1000944000000 | 331.35 |
1001030400000 | 324.31 |
1001289600000 | 350.77 |
1001376000000 | 356.81 |
1001462400000 | 354.56 |
1001548800000 | 341.69 |
1001635200000 | 355.93 |
1001894400000 | 341.94 |
1001980800000 | 345.66 |
1002067200000 | 353.19 |
1002153600000 | 381.25 |
1002240000000 | 371.44 |
1002499200000 | 379.32 |
1002585600000 | 382.63 |
1002672000000 | 401.65 |
1002758400000 | 422.03 |
1002844800000 | 415.38 |
1003104000000 | 407.37 |
1003190400000 | 417.46 |
1003276800000 | 442.72 |
1003363200000 | 415.96 |
1003449600000 | 409.98 |
1003708800000 | 419.72 |
1003795200000 | 442.62 |
1003881600000 | 451.33 |
1003968000000 | 440.92 |
1004054400000 | 465.76 |
1004313600000 | 446.21 |
1004400000000 | 421.97 |
1004486400000 | 440.01 |
1004572800000 | 446 |
1004659200000 | 450.66 |
1004918400000 | 476.17 |
1005004800000 | 481.62 |
1005091200000 | 486 |
1005177600000 | 507.55 |
1005264000000 | 493.76 |
1005523200000 | 477.14 |
1005609600000 | 508.69 |
1005696000000 | 522.08 |
1005782400000 | 541.84 |
1005868800000 | 548.99 |
1006128000000 | 554.59 |
1006214400000 | 530.25 |
1006300800000 | 521.36 |
1006387200000 | 541.04 |
1006473600000 | 540.88 |
1006732800000 | 549.91 |
1006819200000 | 538.76 |
1006905600000 | 517.36 |
1006992000000 | 513.1 |
1007078400000 | 527.37 |
1007337600000 | 520.51 |
1007424000000 | 538.3 |
1007510400000 | 587.14 |
1007596800000 | 585.57 |
1007683200000 | 576.62 |
1007942400000 | 557.84 |
1008028800000 | 569.66 |
1008115200000 | 556.24 |
1008201600000 | 528.77 |
1008288000000 | 519.81 |
1008547200000 | 544.5 |
1008633600000 | 545.46 |
1008720000000 | 531.97 |
1008806400000 | 513.73 |
1008892800000 | 525.08 |
1009152000000 | 526.42 |
1009411200000 | 537.96 |
1009497600000 | 544.96 |
1009929600000 | 538.87 |
1010016000000 | 570.91 |
1010102400000 | 577.63 |
1010361600000 | 572.37 |
1010448000000 | 554.82 |
1010534400000 | 565.8 |
1010620800000 | 551.32 |
1010707200000 | 558.21 |
1010966400000 | 534.59 |
1011052800000 | 539.6 |
1011139200000 | 520.83 |
1011225600000 | 531.18 |
1011312000000 | 521.98 |
1011571200000 | 507.23 |
1011657600000 | 504.35 |
1011744000000 | 510.56 |
1011830400000 | 532.19 |
1011916800000 | 525.49 |
1012176000000 | 525.37 |
1012262400000 | 516.21 |
1012348800000 | 508.72 |
1012435200000 | 521.5 |
1012521600000 | 522.69 |
1012780800000 | 513.84 |
1012867200000 | 500.54 |
1012953600000 | 489.23 |
1013040000000 | 496.04 |
1013126400000 | 489.2 |
1013385600000 | 504.2 |
1013472000000 | 503.02 |
1013558400000 | 506.11 |
1013644800000 | 511.65 |
1013731200000 | 497.99 |
1013990400000 | 493.44 |
1014076800000 | 479.16 |
1014163200000 | 473.51 |
1014249600000 | 479.76 |
1014336000000 | 461.79 |
1014595200000 | 478.96 |
1014681600000 | 484.35 |
1014768000000 | 499.26 |
1014854400000 | 497.04 |
1014940800000 | 505.94 |
1015200000000 | 535.94 |
1015286400000 | 535.18 |
1015372800000 | 538.44 |
1015459200000 | 550.12 |
1015545600000 | 556.94 |
1015804800000 | 546.59 |
1015891200000 | 527.71 |
1015977600000 | 521.67 |
1016064000000 | 521.18 |
1016150400000 | 527.19 |
1016409600000 | 538.58 |
1016496000000 | 535.48 |
1016582400000 | 517.97 |
1016668800000 | 516.43 |
1016755200000 | 525.95 |
1017014400000 | 519.59 |
1017100800000 | 522.64 |
1017187200000 | 522.87 |
1017273600000 | 528.4 |
1017705600000 | 513.78 |
1017792000000 | 504.4 |
1017878400000 | 498.04 |
1017964800000 | 496.85 |
1018224000000 | 480.59 |
1018310400000 | 482.68 |
1018396800000 | 482.77 |
1018483200000 | 464.35 |
1018569600000 | 465.98 |
1018828800000 | 474.64 |
1018915200000 | 496.33 |
1019001600000 | 497.49 |
1019088000000 | 475.16 |
1019174400000 | 467.48 |
1019433600000 | 438.87 |
1019520000000 | 436.5 |
1019606400000 | 424.89 |
1019692800000 | 426.43 |
1019779200000 | 422.49 |
1020038400000 | 416.44 |
1020124800000 | 420.77 |
1020297600000 | 410.91 |
1020384000000 | 389.23 |
1020643200000 | 388.3 |
1020729600000 | 386.66 |
1020816000000 | 413.24 |
1020902400000 | 405.63 |
1020988800000 | 388.9 |
1021248000000 | 396.21 |
1021334400000 | 412.22 |
1021420800000 | 419.58 |
1021507200000 | 412.44 |
1021593600000 | 413.29 |
1021852800000 | 408.58 |
1021939200000 | 399.94 |
1022025600000 | 381.36 |
1022112000000 | 379.16 |
1022198400000 | 378.54 |
1022457600000 | 379.25 |
1022544000000 | 377.26 |
1022630400000 | 368.03 |
1022716800000 | 356.16 |
1022803200000 | 364.57 |
1023062400000 | 356.47 |
1023148800000 | 346.08 |
1023235200000 | 347.66 |
1023321600000 | 343.06 |
1023408000000 | 330.56 |
1023667200000 | 334.37 |
1023753600000 | 336.41 |
1023840000000 | 319.35 |
1023926400000 | 318.4 |
1024012800000 | 312.16 |
1024272000000 | 323.82 |
1024358400000 | 322.65 |
1024444800000 | 311.9 |
1024531200000 | 301.29 |
1024617600000 | 300.83 |
1024876800000 | 286.88 |
1024963200000 | 296.59 |
1025049600000 | 282.15 |
1025136000000 | 296.05 |
1025222400000 | 306.47 |
1025481600000 | 304.75 |
1025568000000 | 288.83 |
1025654400000 | 278.65 |
1025740800000 | 289.78 |
1025827200000 | 313.51 |
1026086400000 | 309.78 |
1026172800000 | 299.46 |
1026259200000 | 287 |
1026345600000 | 275 |
1026432000000 | 281.04 |
1026691200000 | 270 |
1026777600000 | 276.28 |
1026864000000 | 292.74 |
1026950400000 | 290.72 |
1027036800000 | 271.54 |
1027296000000 | 262.25 |
1027382400000 | 253.26 |
1027468800000 | 248.15 |
1027555200000 | 239.46 |
1027641600000 | 236.62 |
1027900800000 | 253.14 |
1027987200000 | 256.13 |
1028073600000 | 252.88 |
1028160000000 | 243.11 |
1028246400000 | 231.52 |
1028505600000 | 216.53 |
1028592000000 | 228.72 |
1028678400000 | 226.11 |
1028764800000 | 237.23 |
1028851200000 | 241.61 |
1029110400000 | 236.85 |
1029196800000 | 239.97 |
1029283200000 | 228.27 |
1029369600000 | 235.82 |
1029456000000 | 239.05 |
1029715200000 | 252.79 |
1029801600000 | 252.77 |
1029888000000 | 264.87 |
1029974400000 | 280.46 |
1030060800000 | 266.21 |
1030320000000 | 257.78 |
1030406400000 | 260.58 |
1030492800000 | 247.74 |
1030579200000 | 247.46 |
1030665600000 | 245.95 |
1030924800000 | 238.19 |
1031011200000 | 224.52 |
1031097600000 | 223.68 |
1031184000000 | 218.59 |
1031270400000 | 228.49 |
1031529600000 | 221.94 |
1031616000000 | 224.44 |
1031702400000 | 235.2 |
1031788800000 | 222.37 |
1031875200000 | 213.24 |
1032134400000 | 206.15 |
1032220800000 | 200.69 |
1032307200000 | 191.17 |
1032393600000 | 184.06 |
1032480000000 | 185.07 |
1032739200000 | 174.26 |
1032825600000 | 173.93 |
1032912000000 | 178.19 |
1032998400000 | 183.53 |
1033084800000 | 178.76 |
1033344000000 | 166.34 |
1033430400000 | 168.25 |
1033516800000 | 171.97 |
1033603200000 | 167.88 |
1033689600000 | 161.56 |
1033948800000 | 156.54 |
1034035200000 | 155.81 |
1034121600000 | 159.22 |
1034208000000 | 167.83 |
1034294400000 | 183.43 |
1034553600000 | 180.85 |
1034640000000 | 201.41 |
1034726400000 | 190.34 |
1034812800000 | 214.29 |
1034899200000 | 222.14 |
1035158400000 | 230.71 |
1035244800000 | 223.32 |
1035331200000 | 213.72 |
1035417600000 | 227 |
1035504000000 | 230.46 |
1035763200000 | 242.11 |
1035849600000 | 224.73 |
1035936000000 | 242.24 |
1036022400000 | 246.78 |
1036108800000 | 248.83 |
1036368000000 | 269.67 |
1036454400000 | 266.22 |
1036540800000 | 260.91 |
1036627200000 | 245.81 |
1036713600000 | 239.72 |
1036972800000 | 232.19 |
1037059200000 | 243.57 |
1037145600000 | 242.59 |
1037232000000 | 257.34 |
1037318400000 | 257.41 |
1037577600000 | 263.65 |
1037664000000 | 258.03 |
1037750400000 | 260.96 |
1037836800000 | 280.27 |
1037923200000 | 283.01 |
1038182400000 | 284.57 |
1038268800000 | 273.14 |
1038355200000 | 285.21 |
1038441600000 | 287.61 |
1038528000000 | 282.86 |
1038787200000 | 289.19 |
1038873600000 | 274.07 |
1038960000000 | 267.89 |
1039046400000 | 263.55 |
1039132800000 | 260.93 |
1039392000000 | 251.54 |
1039478400000 | 250.52 |
1039564800000 | 248.26 |
1039651200000 | 239.28 |
1039737600000 | 236.69 |
1039996800000 | 245.45 |
1040083200000 | 240.9 |
1040169600000 | 227.32 |
1040256000000 | 223.57 |
1040342400000 | 226.88 |
1040601600000 | 225.4 |
1040947200000 | 214.78 |
1041206400000 | 215.46 |
1041465600000 | 231.73 |
1041552000000 | 234.55 |
1041811200000 | 239.14 |
1041897600000 | 240.52 |
1041984000000 | 230.34 |
1042070400000 | 237.48 |
1042156800000 | 242.69 |
1042416000000 | 243.67 |
1042502400000 | 252.83 |
1042588800000 | 248.01 |
1042675200000 | 243.29 |
1042761600000 | 229.51 |
1043020800000 | 226.7 |
1043107200000 | 226.07 |
1043193600000 | 223.92 |
1043280000000 | 226.37 |
1043366400000 | 222.42 |
1043625600000 | 214.55 |
1043712000000 | 214.28 |
1043798400000 | 215.61 |
1043884800000 | 222.95 |
1043971200000 | 221.15 |
1044230400000 | 220.5 |
1044316800000 | 209.49 |
1044403200000 | 214.81 |
1044489600000 | 211.69 |
1044576000000 | 210.54 |
1044835200000 | 208.07 |
1044921600000 | 215.25 |
1045008000000 | 211.27 |
1045094400000 | 207.62 |
1045180800000 | 211.42 |
1045440000000 | 219.56 |
1045526400000 | 224.37 |
1045612800000 | 217.8 |
1045699200000 | 214.97 |
1045785600000 | 213.56 |
1046044800000 | 212.73 |
1046131200000 | 203.15 |
1046217600000 | 201.55 |
1046304000000 | 202.27 |
1046390400000 | 207.13 |
1046649600000 | 207.65 |
1046736000000 | 200.76 |
1046822400000 | 197.49 |
1046908800000 | 196.22 |
1046995200000 | 192.57 |
1047254400000 | 187.75 |
1047340800000 | 186.42 |
1047427200000 | 185.6 |
1047513600000 | 196.76 |
1047600000000 | 210.53 |
1047859200000 | 220.86 |
1047945600000 | 220.94 |
1048032000000 | 222.2 |
1048118400000 | 221.7 |
1048204800000 | 229.98 |
1048464000000 | 215.29 |
1048550400000 | 219.01 |
1048636800000 | 218.21 |
1048723200000 | 215.07 |
1048809600000 | 212.72 |
1049068800000 | 200.45 |
1049155200000 | 203.71 |
1049241600000 | 216.21 |
1049328000000 | 217.59 |
1049414400000 | 217.04 |
1049673600000 | 229.13 |
1049760000000 | 222.64 |
1049846400000 | 221.25 |
1049932800000 | 215.74 |
1050019200000 | 218.51 |
1050278400000 | 220.78 |
1050364800000 | 226.69 |
1050451200000 | 229.18 |
1050537600000 | 235.51 |
1050969600000 | 237.62 |
1051056000000 | 239.67 |
1051142400000 | 235.8 |
1051228800000 | 229.78 |
1051488000000 | 237.6 |
1051574400000 | 243.34 |
1051660800000 | 243.76 |
1051747200000 | 243.58 |
1051833600000 | 247.17 |
1052092800000 | 251.2 |
1052179200000 | 253.71 |
1052265600000 | 250.74 |
1052352000000 | 241.28 |
1052438400000 | 243.52 |
1052697600000 | 244.01 |
1052784000000 | 244.04 |
1052870400000 | 241.99 |
1052956800000 | 247.96 |
1053043200000 | 248.25 |
1053302400000 | 235.91 |
1053388800000 | 232.99 |
1053475200000 | 229.88 |
1053561600000 | 234.56 |
1053648000000 | 232.83 |
1053907200000 | 231.09 |
1053993600000 | 235.11 |
1054080000000 | 245.31 |
1054166400000 | 246.35 |
1054252800000 | 252.14 |
1054512000000 | 260.44 |
1054598400000 | 254.28 |
1054684800000 | 258.56 |
1054771200000 | 256.59 |
1054857600000 | 271.54 |
1055116800000 | 266.61 |
1055203200000 | 271.08 |
1055289600000 | 267.83 |
1055376000000 | 267.01 |
1055462400000 | 262.33 |
1055721600000 | 267.98 |
1055808000000 | 272.17 |
1055894400000 | 270.86 |
1055980800000 | 267.17 |
1056067200000 | 265.57 |
1056326400000 | 260.13 |
1056412800000 | 256.18 |
1056499200000 | 258.7 |
1056585600000 | 258.24 |
1056672000000 | 260.6 |
1056931200000 | 257.67 |
1057017600000 | 250.09 |
1057104000000 | 260.01 |
1057190400000 | 261.65 |
1057276800000 | 261.45 |
1057536000000 | 275.19 |
1057622400000 | 277.54 |
1057708800000 | 277.72 |
1057795200000 | 272.96 |
1057881600000 | 273.23 |
1058140800000 | 280.71 |
1058227200000 | 285.55 |
1058313600000 | 283.92 |
1058400000000 | 265.83 |
1058486400000 | 272.36 |
1058745600000 | 268.72 |
1058832000000 | 270.9 |
1058918400000 | 272.68 |
1059004800000 | 278.88 |
1059091200000 | 276.71 |
1059350400000 | 283.8 |
1059436800000 | 282.99 |
1059523200000 | 284.44 |
1059609600000 | 290.41 |
1059696000000 | 287.97 |
1059955200000 | 285.72 |
1060041600000 | 288.25 |
1060128000000 | 278.58 |
1060214400000 | 275.68 |
1060300800000 | 276.66 |
1060560000000 | 276.32 |
1060646400000 | 280.29 |
1060732800000 | 286.34 |
1060819200000 | 287.9 |
1060905600000 | 286.41 |
1061164800000 | 293.08 |
1061251200000 | 302.4 |
1061337600000 | 300.6 |
1061424000000 | 309.07 |
1061510400000 | 314.08 |
1061769600000 | 308.1 |
1061856000000 | 304.41 |
1061942400000 | 310.64 |
1062028800000 | 316.5 |
1062115200000 | 317.96 |
1062374400000 | 323.53 |
1062460800000 | 323.25 |
1062547200000 | 337.66 |
1062633600000 | 337.65 |
1062720000000 | 337.9 |
1062979200000 | 343.42 |
1063065600000 | 335.11 |
1063152000000 | 321.56 |
1063238400000 | 321.93 |
1063324800000 | 319.5 |
1063584000000 | 318.91 |
1063670400000 | 324.88 |
1063756800000 | 329.21 |
1063843200000 | 331.78 |
1063929600000 | 326.93 |
1064188800000 | 315.22 |
1064275200000 | 312.72 |
1064361600000 | 308.47 |
1064448000000 | 304.08 |
1064534400000 | 300.78 |
1064793600000 | 300.23 |
1064880000000 | 294.57 |
1064966400000 | 298.15 |
1065052800000 | 303.23 |
1065139200000 | 319.89 |
1065398400000 | 319.88 |
1065484800000 | 317.94 |
1065571200000 | 327.44 |
1065657600000 | 334.45 |
1065744000000 | 330.21 |
1066003200000 | 338.99 |
1066089600000 | 336.67 |
1066176000000 | 341.78 |
1066262400000 | 334.47 |
1066348800000 | 334.51 |
1066608000000 | 332.06 |
1066694400000 | 335.2 |
1066780800000 | 327.78 |
1066867200000 | 322.67 |
1066953600000 | 324.59 |
1067212800000 | 328.61 |
1067299200000 | 336.02 |
1067385600000 | 342.28 |
1067472000000 | 341.02 |
1067558400000 | 341.55 |
1067817600000 | 350.06 |
1067904000000 | 347.81 |
1067990400000 | 341.78 |
1068076800000 | 348.84 |
1068163200000 | 354.06 |
1068422400000 | 347.77 |
1068508800000 | 342.12 |
1068595200000 | 346.74 |
1068681600000 | 349.83 |
1068768000000 | 350.26 |
1069027200000 | 336.7 |
1069113600000 | 335.5 |
1069200000000 | 331.22 |
1069286400000 | 331.52 |
1069372800000 | 332.27 |
1069632000000 | 342.54 |
1069718400000 | 343.42 |
1069804800000 | 340.56 |
1069891200000 | 343.3 |
1069977600000 | 340.6 |
1070236800000 | 347.93 |
1070323200000 | 347.69 |
1070409600000 | 351.35 |
1070496000000 | 352.36 |
1070582400000 | 344.57 |
1070841600000 | 339.63 |
1070928000000 | 339.9 |
1071014400000 | 335.39 |
1071100800000 | 338.94 |
1071187200000 | 338.07 |
1071446400000 | 340.21 |
1071532800000 | 331.56 |
1071619200000 | 326.51 |
1071705600000 | 329.29 |
1071792000000 | 331.03 |
1072051200000 | 326.63 |
1072137600000 | 329.09 |
1072224000000 | 330.39 |
1072656000000 | 333.83 |
1072742400000 | 335.21 |
1072828800000 | 334.48 |
1073001600000 | 340.25 |
1073260800000 | 342.9 |
1073347200000 | 345 |
1073433600000 | 346.97 |
1073520000000 | 369.48 |
1073606400000 | 372.41 |
1073865600000 | 373.22 |
1073952000000 | 370.94 |
1074038400000 | 374.4 |
1074124800000 | 373.44 |
1074211200000 | 382.39 |
1074470400000 | 386 |
1074556800000 | 380.86 |
1074643200000 | 375.19 |
1074729600000 | 375.65 |
1074816000000 | 374.24 |
1075075200000 | 375.64 |
1075161600000 | 377.84 |
1075248000000 | 377.05 |
1075334400000 | 368.2 |
1075420800000 | 370.66 |
1075680000000 | 370.94 |
1075766400000 | 370.69 |
1075852800000 | 364.66 |
1075939200000 | 365.76 |
1076025600000 | 376.32 |
1076284800000 | 385.43 |
1076371200000 | 392.04 |
1076457600000 | 395.81 |
1076544000000 | 393.94 |
1076630400000 | 387.99 |
1076889600000 | 390.57 |
1076976000000 | 391.61 |
1077062400000 | 394.87 |
1077148800000 | 398.44 |
1077235200000 | 389.1 |
1077494400000 | 390.63 |
1077580800000 | 381.29 |
1077667200000 | 384.89 |
1077753600000 | 386.47 |
1077840000000 | 387.17 |
1078099200000 | 389.05 |
1078185600000 | 396.83 |
1078272000000 | 397.75 |
1078358400000 | 402.18 |
1078444800000 | 402.63 |
1078704000000 | 404.65 |
1078790400000 | 391.84 |
1078876800000 | 385.86 |
1078963200000 | 370.68 |
1079049600000 | 374.14 |
1079308800000 | 364.29 |
1079395200000 | 365.35 |
1079481600000 | 376.05 |
1079568000000 | 365.41 |
1079654400000 | 366.29 |
1079913600000 | 352.29 |
1080000000000 | 354.99 |
1080086400000 | 355.39 |
1080172800000 | 367.19 |
1080259200000 | 365.81 |
1080518400000 | 376.38 |
1080604800000 | 373.5 |
1080691200000 | 374.73 |
1080777600000 | 384.97 |
1080864000000 | 394.64 |
1081123200000 | 400.2 |
1081209600000 | 384.03 |
1081296000000 | 382.18 |
1081382400000 | 385.05 |
1081814400000 | 385.59 |
1081900800000 | 376.42 |
1081987200000 | 370.99 |
1082073600000 | 365.97 |
1082332800000 | 368.33 |
1082419200000 | 375.49 |
1082505600000 | 366.44 |
1082592000000 | 370.16 |
1082678400000 | 369.41 |
1082937600000 | 369.4 |
1083024000000 | 367.64 |
1083110400000 | 359.2 |
1083196800000 | 354.07 |
1083283200000 | 345.9 |
1083542400000 | 350.69 |
1083628800000 | 348.92 |
1083715200000 | 353.43 |
1083801600000 | 342.85 |
1083888000000 | 345.63 |
1084147200000 | 333.39 |
1084233600000 | 340.37 |
1084320000000 | 330.4 |
1084406400000 | 337.42 |
1084492800000 | 332.25 |
1084752000000 | 322.7 |
1084838400000 | 328.83 |
1084924800000 | 340.1 |
1085011200000 | 337.68 |
1085097600000 | 334.34 |
1085356800000 | 338.68 |
1085443200000 | 334.77 |
1085529600000 | 342.29 |
1085616000000 | 347.48 |
1085702400000 | 347.43 |
1085961600000 | 348.85 |
1086048000000 | 342.81 |
1086134400000 | 342.45 |
1086220800000 | 341.51 |
1086307200000 | 346.79 |
1086566400000 | 353.26 |
1086652800000 | 355.28 |
1086739200000 | 352.56 |
1086825600000 | 351.37 |
1086912000000 | 349.6 |
1087171200000 | 342.46 |
1087257600000 | 347.27 |
1087344000000 | 348.44 |
1087430400000 | 346.2 |
1087516800000 | 344.6 |
1087776000000 | 345.32 |
1087862400000 | 341.42 |
1087948800000 | 347.36 |
1088035200000 | 355.04 |
1088121600000 | 355.17 |
1088380800000 | 358.92 |
1088467200000 | 358.02 |
1088553600000 | 359.09 |
1088640000000 | 358.11 |
1088726400000 | 352 |
1088985600000 | 351.04 |
1089072000000 | 343.93 |
1089158400000 | 340.79 |
1089244800000 | 337.86 |
1089331200000 | 338.54 |
1089590400000 | 332.42 |
1089676800000 | 334.18 |
1089763200000 | 332.88 |
1089849600000 | 318.97 |
1089936000000 | 320.92 |
1090195200000 | 315.88 |
1090281600000 | 318.48 |
1090368000000 | 328.72 |
1090454400000 | 317.66 |
1090540800000 | 317.61 |
1090800000000 | 308.67 |
1090886400000 | 312.87 |
1090972800000 | 311.41 |
1091059200000 | 318.98 |
1091145600000 | 318.69 |
1091404800000 | 314.2 |
1091491200000 | 313.61 |
1091577600000 | 306.52 |
1091664000000 | 307.18 |
1091750400000 | 295.16 |
1092009600000 | 291.89 |
1092096000000 | 296.44 |
1092182400000 | 287.14 |
1092268800000 | 279.1 |
1092355200000 | 282.68 |
1092614400000 | 289.54 |
1092700800000 | 294.5 |
1092787200000 | 297.16 |
1092873600000 | 299.42 |
1092960000000 | 296.36 |
1093219200000 | 303.04 |
1093305600000 | 301.14 |
1093392000000 | 300.41 |
1093478400000 | 304.38 |
1093564800000 | 304.66 |
1093824000000 | 303.61 |
1093910400000 | 295.31 |
1093996800000 | 299.64 |
1094083200000 | 301.4 |
1094169600000 | 299.86 |
1094428800000 | 303.13 |
1094515200000 | 302.2 |
1094601600000 | 302.86 |
1094688000000 | 302.71 |
1094774400000 | 311.17 |
1095033600000 | 320.52 |
1095120000000 | 317.87 |
1095206400000 | 316.45 |
1095292800000 | 319 |
1095379200000 | 321.57 |
1095638400000 | 322.02 |
1095724800000 | 322.19 |
1095811200000 | 319.9 |
1095897600000 | 316.94 |
1095984000000 | 317.77 |
1096243200000 | 313.25 |
1096329600000 | 311.52 |
1096416000000 | 316.01 |
1096502400000 | 313.49 |
1096588800000 | 324.07 |
1096848000000 | 331.61 |
1096934400000 | 330.19 |
1097020800000 | 327.7 |
1097107200000 | 329.73 |
1097193600000 | 323.71 |
1097452800000 | 321.36 |
1097539200000 | 316.85 |
1097625600000 | 322.77 |
1097712000000 | 318.9 |
1097798400000 | 321.51 |
1098057600000 | 319.69 |
1098144000000 | 328.54 |
1098230400000 | 323.24 |
1098316800000 | 328.2 |
1098403200000 | 323.85 |
1098662400000 | 315.67 |
1098748800000 | 316.68 |
1098835200000 | 323.25 |
1098921600000 | 327.19 |
1099008000000 | 326.72 |
1099267200000 | 330.08 |
1099353600000 | 334.19 |
1099440000000 | 336.13 |
1099526400000 | 331.21 |
1099612800000 | 335.1 |
1099872000000 | 336.36 |
1099958400000 | 336.86 |
1100044800000 | 338.35 |
1100131200000 | 343.2 |
1100217600000 | 346.06 |
1100476800000 | 346.15 |
1100563200000 | 342.96 |
1100649600000 | 350.2 |
1100736000000 | 350.66 |
1100822400000 | 346.69 |
1101081600000 | 343.22 |
1101168000000 | 341.75 |
1101254400000 | 341.68 |
1101340800000 | 342.78 |
1101427200000 | 341.74 |
1101686400000 | 342.2 |
1101772800000 | 339.19 |
1101859200000 | 342.5 |
1101945600000 | 347.51 |
1102032000000 | 344.42 |
1102291200000 | 342.15 |
1102377600000 | 344.75 |
1102464000000 | 339.85 |
1102550400000 | 332.25 |
1102636800000 | 333.81 |
1102896000000 | 333.9 |
1102982400000 | 334.02 |
1103068800000 | 331.99 |
1103155200000 | 331.92 |
1103241600000 | 325.75 |
1103500800000 | 327.28 |
1103587200000 | 327.32 |
1103673600000 | 329.12 |
1103760000000 | 327.6 |
1103846400000 | 327.6 |
1104105600000 | 326.52 |
1104192000000 | 328.18 |
1104278400000 | 329.02 |
1104364800000 | 328.31 |
1104451200000 | 328.56 |
1104710400000 | 330.4 |
1104796800000 | 330.63 |
1104883200000 | 326.47 |
1104969600000 | 327.05 |
1105056000000 | 328.19 |
1105315200000 | 331.94 |
1105401600000 | 324.21 |
1105488000000 | 317.54 |
1105574400000 | 318.75 |
1105660800000 | 319.67 |
1105920000000 | 322.63 |
1106006400000 | 319.98 |
1106092800000 | 318.72 |
1106179200000 | 312.95 |
1106265600000 | 310.33 |
1106524800000 | 306.95 |
1106611200000 | 309.86 |
1106697600000 | 310.08 |
1106784000000 | 316.03 |
1106870400000 | 313.2 |
1107129600000 | 317.72 |
1107216000000 | 322.22 |
1107302400000 | 323.32 |
1107388800000 | 314.91 |
1107475200000 | 319 |
1107734400000 | 324.68 |
1107820800000 | 326.38 |
1107907200000 | 329.01 |
1107993600000 | 321.95 |
1108080000000 | 324.37 |
1108339200000 | 327.09 |
1108425600000 | 328.08 |
1108512000000 | 323.66 |
1108598400000 | 319.96 |
1108684800000 | 318.45 |
1108944000000 | 319.29 |
1109030400000 | 322.01 |
1109116800000 | 319.85 |
1109203200000 | 321.17 |
1109289600000 | 327.53 |
1109548800000 | 325.89 |
1109635200000 | 328.18 |
1109721600000 | 329.14 |
1109808000000 | 326.8 |
1109894400000 | 327.3 |
1110153600000 | 327.26 |
1110240000000 | 324.71 |
1110326400000 | 324.83 |
1110412800000 | 321.75 |
1110499200000 | 323.31 |
1110758400000 | 322.52 |
1110844800000 | 323.7 |
1110931200000 | 317.09 |
1111017600000 | 318.09 |
1111104000000 | 317.53 |
1111363200000 | 314.84 |
1111449600000 | 316.84 |
1111536000000 | 316.61 |
1111622400000 | 318.56 |
1112054400000 | 317.46 |
1112140800000 | 316.76 |
1112227200000 | 317.12 |
1112313600000 | 318.17 |
1112572800000 | 314.22 |
1112659200000 | 315.06 |
1112745600000 | 316.42 |
1112832000000 | 317.48 |
1112918400000 | 320.12 |
1113177600000 | 319.02 |
1113264000000 | 315.71 |
1113350400000 | 316.54 |
1113436800000 | 314.25 |
1113523200000 | 305.39 |
1113782400000 | 300.64 |
1113868800000 | 302 |
1113955200000 | 304.72 |
1114041600000 | 310.77 |
1114128000000 | 316.63 |
1114387200000 | 317.23 |
1114473600000 | 315.16 |
1114560000000 | 310.02 |
1114646400000 | 303.02 |
1114732800000 | 301.74 |
1114992000000 | 303.69 |
1115078400000 | 305.71 |
1115164800000 | 308.71 |
1115251200000 | 311.6 |
1115337600000 | 316.17 |
1115596800000 | 316.04 |
1115683200000 | 312.36 |
1115769600000 | 311.86 |
1115856000000 | 316.7 |
1115942400000 | 321.46 |
1116201600000 | 323.24 |
1116288000000 | 323.58 |
1116374400000 | 329.91 |
1116460800000 | 331.03 |
1116547200000 | 331.63 |
1116806400000 | 333 |
1116892800000 | 331.63 |
1116979200000 | 328.58 |
1117065600000 | 332.6 |
1117152000000 | 332.86 |
1117411200000 | 334.22 |
1117497600000 | 334.93 |
1117584000000 | 339.84 |
1117670400000 | 340.89 |
1117756800000 | 340.57 |
1118016000000 | 337.25 |
1118102400000 | 342.32 |
1118188800000 | 341.95 |
1118275200000 | 340.33 |
1118361600000 | 344.49 |
1118620800000 | 344.41 |
1118707200000 | 347.2 |
1118793600000 | 344.98 |
1118880000000 | 348.55 |
1118966400000 | 348.36 |
1119225600000 | 347.91 |
1119312000000 | 351.03 |
1119398400000 | 355.03 |
1119484800000 | 358.54 |
1119571200000 | 353.12 |
1119830400000 | 345.64 |
1119916800000 | 346.75 |
1120003200000 | 351.58 |
1120089600000 | 347.77 |
1120176000000 | 349.45 |
1120435200000 | 349.94 |
1120521600000 | 349.45 |
1120608000000 | 352.34 |
1120694400000 | 345.28 |
1120780800000 | 352.73 |
1121040000000 | 360.77 |
1121126400000 | 363.42 |
1121212800000 | 366.82 |
1121299200000 | 371.08 |
1121385600000 | 368.89 |
1121644800000 | 366.74 |
1121731200000 | 370.71 |
1121817600000 | 368.76 |
1121904000000 | 363.76 |
1121990400000 | 361.16 |
1122249600000 | 359.08 |
1122336000000 | 360.48 |
1122422400000 | 360.27 |
1122508800000 | 362.91 |
1122595200000 | 362.24 |
1122854400000 | 360.04 |
1122940800000 | 364.53 |
1123027200000 | 363.56 |
1123113600000 | 359.05 |
1123200000000 | 355.84 |
1123459200000 | 357.04 |
1123545600000 | 359.88 |
1123632000000 | 365.33 |
1123718400000 | 360.35 |
1123804800000 | 358.94 |
1124064000000 | 359.48 |
1124150400000 | 357.55 |
1124236800000 | 356.64 |
1124323200000 | 355.73 |
1124409600000 | 358 |
1124668800000 | 357.75 |
1124755200000 | 356.39 |
1124841600000 | 353.96 |
1124928000000 | 349.47 |
1125014400000 | 347.2 |
1125273600000 | 349.2 |
1125360000000 | 348.42 |
1125446400000 | 350.55 |
1125532800000 | 352.12 |
1125619200000 | 350.64 |
1125878400000 | 352.99 |
1125964800000 | 357.25 |
1126051200000 | 361.18 |
1126137600000 | 362.17 |
1126224000000 | 367.01 |
1126483200000 | 369.67 |
1126569600000 | 369.33 |
1126656000000 | 369.3 |
1126742400000 | 367.72 |
1126828800000 | 368.89 |
1127088000000 | 369.79 |
1127174400000 | 371.6 |
1127260800000 | 365.47 |
1127347200000 | 362.5 |
1127433600000 | 363.43 |
1127692800000 | 372.35 |
1127779200000 | 369.16 |
1127865600000 | 373.85 |
1127952000000 | 372.4 |
1128038400000 | 377.72 |
1128297600000 | 383.6 |
1128384000000 | 385.57 |
1128470400000 | 380.04 |
1128556800000 | 373.86 |
1128643200000 | 371.66 |
1128902400000 | 372.68 |
1128988800000 | 373.8 |
1129075200000 | 370.51 |
1129161600000 | 366.96 |
1129248000000 | 370.01 |
1129507200000 | 371.09 |
1129593600000 | 368.63 |
1129680000000 | 361.86 |
1129766400000 | 360.85 |
1129852800000 | 360.68 |
1130112000000 | 361.72 |
1130198400000 | 362.65 |
1130284800000 | 362.18 |
1130371200000 | 351.75 |
1130457600000 | 350.85 |
1130716800000 | 360.12 |
1130803200000 | 360.02 |
1130889600000 | 361.47 |
1130976000000 | 370.96 |
1131062400000 | 371.7 |
1131321600000 | 370.98 |
1131408000000 | 370.42 |
1131494400000 | 371.02 |
1131580800000 | 371.07 |
1131667200000 | 376.65 |
1131926400000 | 376.59 |
1132012800000 | 375.77 |
1132099200000 | 372.63 |
1132185600000 | 373.13 |
1132272000000 | 377.24 |
1132531200000 | 378.68 |
1132617600000 | 377.03 |
1132704000000 | 380.14 |
1132790400000 | 378.93 |
1132876800000 | 381.19 |
1133136000000 | 381.05 |
1133222400000 | 381.32 |
1133308800000 | 380.1 |
1133395200000 | 387.45 |
1133481600000 | 390.75 |
1133740800000 | 387.66 |
1133827200000 | 392.45 |
1133913600000 | 392.8 |
1134000000000 | 394.55 |
1134086400000 | 392.43 |
1134345600000 | 393.13 |
1134432000000 | 392.54 |
1134518400000 | 390.88 |
1134604800000 | 389.99 |
1134691200000 | 392.16 |
1134950400000 | 392.58 |
1135036800000 | 390.2 |
1135123200000 | 393.38 |
1135209600000 | 392.57 |
1135296000000 | 394.11 |
1135641600000 | 395.51 |
1135728000000 | 393.29 |
1135814400000 | 394.38 |
1135900800000 | 391.46 |
1136160000000 | 394.12 |
1136246400000 | 395.08 |
1136332800000 | 401 |
1136419200000 | 405.63 |
1136505600000 | 409.67 |
1136764800000 | 414.12 |
1136851200000 | 409.08 |
1136937600000 | 406.24 |
1137024000000 | 403.28 |
1137110400000 | 399.74 |
1137369600000 | 400.11 |
1137456000000 | 395.04 |
1137542400000 | 391.08 |
1137628800000 | 391.74 |
1137715200000 | 385.35 |
1137974400000 | 385.97 |
1138060800000 | 384.28 |
1138147200000 | 394.87 |
1138233600000 | 399.06 |
1138320000000 | 403.41 |
1138579200000 | 401.79 |
1138665600000 | 401.74 |
1138752000000 | 407.96 |
1138838400000 | 404.78 |
1138924800000 | 402.34 |
1139184000000 | 401.32 |
1139270400000 | 398.88 |
1139356800000 | 400.45 |
1139443200000 | 405.08 |
1139529600000 | 401.15 |
1139788800000 | 400.87 |
1139875200000 | 403.15 |
1139961600000 | 406.82 |
1140048000000 | 410.31 |
1140134400000 | 407.92 |
1140393600000 | 408.02 |
1140480000000 | 407.9 |
1140566400000 | 408.28 |
1140652800000 | 409.39 |
1140739200000 | 410.03 |
1140998400000 | 411.03 |
1141084800000 | 404.39 |
1141171200000 | 409 |
1141257600000 | 408.44 |
1141344000000 | 407.45 |
1141603200000 | 409.81 |
1141689600000 | 408.06 |
1141776000000 | 404.95 |
1141862400000 | 410.95 |
1141948800000 | 410.4 |
1142208000000 | 412.16 |
1142294400000 | 414.21 |
1142380800000 | 416.87 |
1142467200000 | 419.4 |
1142553600000 | 418.4 |
1142812800000 | 423.31 |
1142899200000 | 425.23 |
1142985600000 | 426.23 |
1143072000000 | 429.69 |
1143158400000 | 429.36 |
1143417600000 | 424.72 |
1143504000000 | 423.31 |
1143590400000 | 423.53 |
1143676800000 | 433.89 |
1143763200000 | 431.32 |
1144022400000 | 435.12 |
1144108800000 | 429.97 |
1144195200000 | 431.81 |
1144281600000 | 437.46 |
1144368000000 | 434.4 |
1144627200000 | 435.02 |
1144713600000 | 430.64 |
1144800000000 | 431.67 |
1144886400000 | 433.62 |
1145318400000 | 429.65 |
1145404800000 | 433.7 |
1145491200000 | 439.66 |
1145577600000 | 432.96 |
1145836800000 | 428.04 |
1145923200000 | 429.11 |
1146009600000 | 430.79 |
1146096000000 | 422.73 |
1146182400000 | 416.81 |
1146441600000 | 417.18 |
1146528000000 | 419.13 |
1146614400000 | 416.67 |
1146700800000 | 419.56 |
1146787200000 | 423.54 |
1147046400000 | 424.25 |
1147132800000 | 421.19 |
1147219200000 | 413.7 |
1147305600000 | 407.9 |
1147392000000 | 396.19 |
1147651200000 | 395.5 |
1147737600000 | 397.4 |
1147824000000 | 383.48 |
1147910400000 | 380.9 |
1147996800000 | 380.68 |
1148256000000 | 373.32 |
1148342400000 | 387.71 |
1148428800000 | 381.95 |
1148515200000 | 384.23 |
1148601600000 | 393.28 |
1148860800000 | 393.91 |
1148947200000 | 383.18 |
1149033600000 | 385.32 |
1149120000000 | 389.81 |
1149206400000 | 389.83 |
1149465600000 | 384.37 |
1149552000000 | 373.63 |
1149638400000 | 375.94 |
1149724800000 | 361.32 |
1149811200000 | 369.65 |
1150070400000 | 365.65 |
1150156800000 | 358.39 |
1150243200000 | 360.9 |
1150329600000 | 373.94 |
1150416000000 | 370.54 |
1150675200000 | 377.38 |
1150761600000 | 379.49 |
1150848000000 | 380.73 |
1150934400000 | 379.65 |
1151020800000 | 380.29 |
1151280000000 | 378.46 |
1151366400000 | 372.93 |
1151452800000 | 369.86 |
1151539200000 | 375.29 |
1151625600000 | 382.56 |
1151884800000 | 384.61 |
1151971200000 | 386.46 |
1152057600000 | 379.95 |
1152144000000 | 384.21 |
1152230400000 | 375.71 |
1152489600000 | 376 |
1152576000000 | 365.76 |
1152662400000 | 364.51 |
1152748800000 | 353.84 |
1152835200000 | 348.01 |
1153094400000 | 347.17 |
1153180800000 | 345.17 |
1153267200000 | 359.94 |
1153353600000 | 358.79 |
1153440000000 | 348.06 |
1153699200000 | 354.77 |
1153785600000 | 353.48 |
1153872000000 | 353.03 |
1153958400000 | 357.79 |
1154044800000 | 359.44 |
1154304000000 | 358.89 |
1154390400000 | 352.84 |
1154476800000 | 355.75 |
1154563200000 | 351.6 |
1154649600000 | 355.28 |
1154908800000 | 348.87 |
1154995200000 | 347.7 |
1155081600000 | 352.72 |
1155168000000 | 348.77 |
1155254400000 | 348.18 |
1155513600000 | 353.13 |
1155600000000 | 362.63 |
1155686400000 | 372.27 |
1155772800000 | 378.79 |
1155859200000 | 374.95 |
1156118400000 | 370.82 |
1156204800000 | 374.65 |
1156291200000 | 369.8 |
1156377600000 | 369.86 |
1156464000000 | 370.05 |
1156723200000 | 374.51 |
1156809600000 | 377.17 |
1156896000000 | 383.54 |
1156982400000 | 380.66 |
1157068800000 | 378.32 |
1157328000000 | 380.63 |
1157414400000 | 377.98 |
1157500800000 | 373.02 |
1157587200000 | 368.14 |
1157673600000 | 370.77 |
1157932800000 | 370.11 |
1158019200000 | 380.09 |
1158105600000 | 384.52 |
1158192000000 | 381.26 |
1158278400000 | 383.06 |
1158537600000 | 380.48 |
1158624000000 | 376.7 |
1158710400000 | 383.34 |
1158796800000 | 384.84 |
1158883200000 | 379.3 |
1159142400000 | 378.13 |
1159228800000 | 385.02 |
1159315200000 | 387.83 |
1159401600000 | 388.82 |
1159488000000 | 387.68 |
1159747200000 | 383.18 |
1159833600000 | 381.27 |
1159920000000 | 385.52 |
1160006400000 | 387.97 |
1160092800000 | 388.3 |
1160352000000 | 388.98 |
1160438400000 | 393.06 |
1160524800000 | 399.73 |
1160611200000 | 402.21 |
1160697600000 | 403.26 |
1160956800000 | 404.45 |
1161043200000 | 397.81 |
1161129600000 | 398.29 |
1161216000000 | 394.43 |
1161302400000 | 394.89 |
1161561600000 | 397.54 |
1161648000000 | 397.31 |
1161734400000 | 395.63 |
1161820800000 | 395.8 |
1161907200000 | 394.35 |
1162166400000 | 393.15 |
1162252800000 | 394.68 |
1162339200000 | 394.63 |
1162425600000 | 390.52 |
1162512000000 | 389.66 |
1162771200000 | 394.94 |
1162857600000 | 401.19 |
1162944000000 | 399.6 |
1163030400000 | 399.87 |
1163116800000 | 395.74 |
1163376000000 | 398.52 |
1163462400000 | 399.67 |
1163548800000 | 406.93 |
1163635200000 | 407.79 |
1163721600000 | 405.27 |
1163980800000 | 408.8 |
1164067200000 | 409.62 |
1164153600000 | 411.64 |
1164240000000 | 410.89 |
1164326400000 | 406.69 |
1164585600000 | 396.77 |
1164672000000 | 393.86 |
1164758400000 | 398.65 |
1164844800000 | 395.35 |
1164931200000 | 389.86 |
1165190400000 | 393.46 |
1165276800000 | 396 |
1165363200000 | 395.25 |
1165449600000 | 399.07 |
1165536000000 | 399.04 |
1165795200000 | 402.81 |
1165881600000 | 404.65 |
1165968000000 | 405.94 |
1166054400000 | 405.71 |
1166140800000 | 408.61 |
1166400000000 | 409.5 |
1166486400000 | 404.76 |
1166572800000 | 407.65 |
1166659200000 | 409.41 |
1166745600000 | 406.89 |
1167177600000 | 411.59 |
1167264000000 | 410.38 |
1167350400000 | 410.27 |
1167696000000 | 415.39 |
1167782400000 | 419.66 |
1167868800000 | 418.94 |
1167955200000 | 414.5 |
1168214400000 | 417.63 |
1168300800000 | 416.22 |
1168387200000 | 413.26 |
1168473600000 | 421.91 |
1168560000000 | 414.32 |
1168819200000 | 418.76 |
1168905600000 | 418.95 |
1168992000000 | 419.03 |
1169078400000 | 413.24 |
1169164800000 | 412.22 |
1169424000000 | 408.22 |
1169510400000 | 405.17 |
1169596800000 | 403.4 |
1169683200000 | 408.92 |
1169769600000 | 409.64 |
1170028800000 | 408.82 |
1170115200000 | 410.86 |
1170201600000 | 406.21 |
1170288000000 | 408.95 |
1170374400000 | 403.15 |
1170633600000 | 405.33 |
1170720000000 | 403.58 |
1170806400000 | 407.96 |
1170892800000 | 406.54 |
1170979200000 | 406.73 |
1171238400000 | 402.63 |
1171324800000 | 403.54 |
1171411200000 | 411.51 |
1171497600000 | 409.99 |
1171584000000 | 409.58 |
1171843200000 | 411.61 |
1171929600000 | 409.97 |
1172016000000 | 407.07 |
1172102400000 | 406.27 |
1172188800000 | 407.91 |
1172448000000 | 408.21 |
1172534400000 | 397.59 |
1172620800000 | 392.86 |
1172707200000 | 389.01 |
1172793600000 | 388.42 |
1173052800000 | 385.39 |
1173139200000 | 385.07 |
1173225600000 | 385.03 |
1173312000000 | 391.98 |
1173398400000 | 390.48 |
1173657600000 | 391.14 |
1173744000000 | 387.1 |
1173830400000 | 378.21 |
1173916800000 | 387.48 |
1174003200000 | 388.12 |
1174262400000 | 392.6 |
1174348800000 | 393.56 |
1174435200000 | 395.04 |
1174521600000 | 402.08 |
1174608000000 | 401.5 |
1174867200000 | 398.3 |
1174953600000 | 396.5 |
1175040000000 | 393.65 |
1175126400000 | 397.6 |
1175212800000 | 397.21 |
1175472000000 | 396.17 |
1175558400000 | 401.24 |
1175644800000 | 404.86 |
1175731200000 | 407.02 |
1176163200000 | 409.44 |
1176249600000 | 406.44 |
1176336000000 | 406.72 |
1176422400000 | 409.51 |
1176681600000 | 416.19 |
1176768000000 | 415.69 |
1176854400000 | 415.37 |
1176940800000 | 417.94 |
1177027200000 | 419.85 |
1177286400000 | 418.59 |
1177372800000 | 418.64 |
1177459200000 | 421.96 |
1177545600000 | 421.15 |
1177632000000 | 417.87 |
1177891200000 | 417.94 |
1177977600000 | 418.28 |
1178064000000 | 419.67 |
1178150400000 | 418.66 |
1178236800000 | 422.59 |
1178496000000 | 421.36 |
1178582400000 | 417.98 |
1178668800000 | 417.3 |
1178755200000 | 413.42 |
1178841600000 | 414.48 |
1179100800000 | 419.53 |
1179187200000 | 419.96 |
1179273600000 | 418.23 |
1179360000000 | 418.35 |
1179446400000 | 423.67 |
1179705600000 | 424.39 |
1179792000000 | 423.71 |
1179878400000 | 427.93 |
1179964800000 | 424.21 |
1180051200000 | 424.93 |
1180310400000 | 425.83 |
1180396800000 | 425.06 |
1180483200000 | 425.14 |
1180569600000 | 430.21 |
1180656000000 | 436.09 |
1180915200000 | 435.3 |
1181001600000 | 433.14 |
1181088000000 | 429.72 |
1181174400000 | 423.86 |
1181260800000 | 426.81 |
1181520000000 | 431.18 |
1181606400000 | 424.1 |
1181692800000 | 427.46 |
1181779200000 | 433.1 |
1181865600000 | 438.67 |
1182124800000 | 443.13 |
1182211200000 | 443.79 |
1182297600000 | 449.04 |
1182384000000 | 442.89 |
1182470400000 | 442.56 |
1182729600000 | 440.62 |
1182816000000 | 438.17 |
1182902400000 | 437.88 |
1182988800000 | 444.75 |
1183075200000 | 444.47 |
1183334400000 | 445.84 |
1183420800000 | 450.56 |
1183507200000 | 452.19 |
1183593600000 | 449.02 |
1183680000000 | 450.77 |
1183939200000 | 452 |
1184025600000 | 447.96 |
1184112000000 | 444.35 |
1184198400000 | 453.44 |
1184284800000 | 455.14 |
1184544000000 | 456.03 |
1184630400000 | 453.82 |
1184716800000 | 448.81 |
1184803200000 | 458.78 |
1184889600000 | 448.75 |
1185148800000 | 451.82 |
1185235200000 | 444.34 |
1185321600000 | 441.85 |
1185408000000 | 431.56 |
1185494400000 | 432.78 |
1185753600000 | 436.46 |
1185840000000 | 433.78 |
1185926400000 | 425.5 |
1186012800000 | 436.98 |
1186099200000 | 430.41 |
1186358400000 | 424.66 |
1186444800000 | 426.25 |
1186531200000 | 436.79 |
1186617600000 | 433.65 |
1186704000000 | 420.44 |
1186963200000 | 427.62 |
1187049600000 | 424.5 |
1187136000000 | 421.53 |
1187222400000 | 405.8 |
1187308800000 | 413.73 |
1187568000000 | 417.62 |
1187654400000 | 419.06 |
1187740800000 | 425.27 |
1187827200000 | 424.65 |
1187913600000 | 426.08 |
1188172800000 | 424.61 |
1188259200000 | 418.04 |
1188345600000 | 424.78 |
1188432000000 | 432.89 |
1188518400000 | 438.69 |
1188777600000 | 440.34 |
1188864000000 | 444.46 |
1188950400000 | 436.32 |
1189036800000 | 442.73 |
1189123200000 | 436.01 |
1189382400000 | 432.86 |
1189468800000 | 442.6 |
1189555200000 | 442.15 |
1189641600000 | 439.64 |
1189728000000 | 435.22 |
1189987200000 | 432.59 |
1190073600000 | 438.16 |
1190160000000 | 450.39 |
1190246400000 | 443.77 |
1190332800000 | 445.93 |
1190592000000 | 443.58 |
1190678400000 | 441.44 |
1190764800000 | 446.68 |
1190851200000 | 448.34 |
1190937600000 | 451.82 |
1191196800000 | 450.51 |
1191283200000 | 453.21 |
1191369600000 | 455.97 |
1191456000000 | 448.78 |
1191542400000 | 453.2 |
1191801600000 | 449.66 |
1191888000000 | 448.17 |
1191974400000 | 450.27 |
1192060800000 | 453.5 |
1192147200000 | 452.19 |
1192406400000 | 446.33 |
1192492800000 | 419.02 |
1192579200000 | 426.49 |
1192665600000 | 421.56 |
1192752000000 | 417.71 |
1193011200000 | 414.67 |
1193097600000 | 418.83 |
1193184000000 | 417.88 |
1193270400000 | 421.17 |
1193356800000 | 422.66 |
1193616000000 | 424.88 |
1193702400000 | 420.74 |
1193788800000 | 421.3 |
1193875200000 | 416.07 |
1193961600000 | 413.02 |
1194220800000 | 412.86 |
1194307200000 | 416.3 |
1194393600000 | 417.34 |
1194480000000 | 407.41 |
1194566400000 | 395.49 |
1194825600000 | 393.74 |
1194912000000 | 393.19 |
1194998400000 | 399.51 |
1195084800000 | 394.27 |
1195171200000 | 387.68 |
1195430400000 | 383.83 |
1195516800000 | 377.92 |
1195603200000 | 363.17 |
1195689600000 | 365.95 |
1195776000000 | 368.19 |
1196035200000 | 369.38 |
1196121600000 | 364.14 |
1196208000000 | 377.48 |
1196294400000 | 380.41 |
1196380800000 | 384.08 |
1196640000000 | 384.97 |
1196726400000 | 374.3 |
1196812800000 | 383.4 |
1196899200000 | 382.3 |
1196985600000 | 384.91 |
1197244800000 | 389.15 |
1197331200000 | 391.17 |
1197417600000 | 389.84 |
1197504000000 | 380 |
1197590400000 | 382.81 |
1197849600000 | 371.1 |
1197936000000 | 367 |
1198022400000 | 367.89 |
1198108800000 | 371.09 |
1198195200000 | 377.75 |
1198454400000 | 379.19 |
1198713600000 | 376.4 |
1198800000000 | 374.58 |
1199059200000 | 374.66 |
1199232000000 | 367.61 |
1199318400000 | 365.51 |
1199404800000 | 353.91 |
1199664000000 | 342.53 |
1199750400000 | 346.18 |
1199836800000 | 336.66 |
1199923200000 | 336.63 |
1200009600000 | 337.22 |
1200268800000 | 345.1 |
1200355200000 | 338.12 |
1200441600000 | 336.67 |
1200528000000 | 340.03 |
1200614400000 | 336.98 |
1200873600000 | 315.41 |
1200960000000 | 319.31 |
1201046400000 | 309.32 |
1201132800000 | 328.71 |
1201219200000 | 334.83 |
1201478400000 | 329.45 |
1201564800000 | 333.88 |
1201651200000 | 333.58 |
1201737600000 | 336.16 |
1201824000000 | 340.7 |
1202083200000 | 343.08 |
1202169600000 | 329.9 |
1202256000000 | 331.91 |
1202342400000 | 322.77 |
1202428800000 | 328.16 |
1202688000000 | 328.57 |
1202774400000 | 338.97 |
1202860800000 | 338.6 |
1202947200000 | 338.77 |
1203033600000 | 331.06 |
1203292800000 | 337.09 |
1203379200000 | 336.25 |
1203465600000 | 332.6 |
1203552000000 | 333.51 |
1203638400000 | 328.54 |
1203897600000 | 330.72 |
1203984000000 | 335.27 |
1204070400000 | 335.53 |
1204156800000 | 328.7 |
1204243200000 | 320.84 |
1204502400000 | 315.17 |
1204588800000 | 305.6 |
1204675200000 | 312.4 |
1204761600000 | 305.85 |
1204848000000 | 303.05 |
1205107200000 | 299.85 |
1205193600000 | 297.57 |
1205280000000 | 301.01 |
1205366400000 | 298.16 |
1205452800000 | 293.48 |
1205712000000 | 280.45 |
1205798400000 | 289.47 |
1205884800000 | 281.15 |
1205971200000 | 280.65 |
1206403200000 | 296.5 |
1206489600000 | 295.92 |
1206576000000 | 294.73 |
1206662400000 | 295.35 |
1206921600000 | 296.53 |
1207008000000 | 310.02 |
1207094400000 | 312.82 |
1207180800000 | 310.66 |
1207267200000 | 312.84 |
1207526400000 | 319.25 |
1207612800000 | 311.95 |
1207699200000 | 309.59 |
1207785600000 | 308.19 |
1207872000000 | 303.71 |
1208131200000 | 299.74 |
1208217600000 | 298.19 |
1208304000000 | 308.97 |
1208390400000 | 299.03 |
1208476800000 | 305.94 |
1208736000000 | 302.32 |
1208822400000 | 303.11 |
1208908800000 | 310.75 |
1208995200000 | 310.97 |
1209081600000 | 324.67 |
1209340800000 | 326.14 |
1209427200000 | 328.3 |
1209513600000 | 330.89 |
1209600000000 | 331.21 |
1209686400000 | 332.07 |
1209945600000 | 328.81 |
1210032000000 | 328.64 |
1210118400000 | 337.36 |
1210204800000 | 335.97 |
1210291200000 | 332.99 |
1210550400000 | 333.07 |
1210636800000 | 336.71 |
1210723200000 | 340.52 |
1210809600000 | 342.42 |
1210896000000 | 345.21 |
1211155200000 | 352.55 |
1211241600000 | 343.64 |
1211328000000 | 338.52 |
1211414400000 | 342.31 |
1211500800000 | 334.79 |
1211760000000 | 334.19 |
1211846400000 | 336.41 |
1211932800000 | 344.07 |
1212019200000 | 343.59 |
1212105600000 | 348.04 |
1212364800000 | 341.65 |
1212451200000 | 348.05 |
1212537600000 | 344.23 |
1212624000000 | 338.94 |
1212710400000 | 333.26 |
1212969600000 | 326.05 |
1213056000000 | 323.93 |
1213142400000 | 320.98 |
1213228800000 | 323.23 |
1213315200000 | 325.13 |
1213574400000 | 325.38 |
1213660800000 | 329.97 |
1213747200000 | 323.06 |
1213833600000 | 316.95 |
1213920000000 | 311.95 |
1214179200000 | 308.01 |
1214265600000 | 306.56 |
1214352000000 | 313.3 |
1214438400000 | 304.58 |
1214524800000 | 295.84 |
1214784000000 | 297.62 |
1214870400000 | 292.4 |
1214956800000 | 290.29 |
1215043200000 | 293.95 |
1215129600000 | 292.92 |
1215388800000 | 298.8 |
1215475200000 | 291.88 |
1215561600000 | 299.34 |
1215648000000 | 296.41 |
1215734400000 | 288.46 |
1215993600000 | 289.12 |
1216080000000 | 286.1 |
1216166400000 | 293.84 |
1216252800000 | 308.31 |
1216339200000 | 316.94 |
1216598400000 | 319.55 |
1216684800000 | 310.28 |
1216771200000 | 312.05 |
1216857600000 | 309.87 |
1216944000000 | 313.18 |
1217203200000 | 308.3 |
1217289600000 | 316.53 |
1217376000000 | 318.42 |
1217462400000 | 316.34 |
1217548800000 | 313.74 |
1217808000000 | 313.4 |
1217894400000 | 322.11 |
1217980800000 | 326.35 |
1218067200000 | 323.58 |
1218153600000 | 327.51 |
1218412800000 | 334.41 |
1218499200000 | 335.71 |
1218585600000 | 329.54 |
1218672000000 | 331.12 |
1218758400000 | 332.62 |
1219017600000 | 329.66 |
1219104000000 | 320.32 |
1219190400000 | 321.51 |
1219276800000 | 320.67 |
1219363200000 | 327.9 |
1219622400000 | 327.36 |
1219708800000 | 332.91 |
1219795200000 | 330.9 |
1219881600000 | 334.8 |
1219968000000 | 330.65 |
1220227200000 | 332.97 |
1220313600000 | 335.77 |
1220400000000 | 328.13 |
1220486400000 | 317.28 |
1220572800000 | 305.22 |
1220832000000 | 309.29 |
1220918400000 | 306.48 |
1221004800000 | 305.35 |
1221091200000 | 303.48 |
1221177600000 | 307.37 |
1221436800000 | 304.14 |
1221523200000 | 302.51 |
1221609600000 | 290.48 |
1221696000000 | 287.57 |
1221782400000 | 306.76 |
1222041600000 | 297.93 |
1222128000000 | 293.61 |
1222214400000 | 292.14 |
1222300800000 | 296.93 |
1222387200000 | 290.14 |
1222646400000 | 273.32 |
1222732800000 | 275.42 |
1222819200000 | 273.45 |
1222905600000 | 266.8 |
1222992000000 | 265.99 |
1223251200000 | 239.45 |
1223337600000 | 235.53 |
1223424000000 | 224.56 |
1223510400000 | 221.55 |
1223596800000 | 209.97 |
1223856000000 | 224.44 |
1223942400000 | 231.89 |
1224028800000 | 213.92 |
1224115200000 | 208.77 |
1224201600000 | 221.74 |
1224460800000 | 236.65 |
1224547200000 | 232 |
1224633600000 | 219.37 |
1224720000000 | 221.5 |
1224806400000 | 214.25 |
1225065600000 | 208.45 |
1225152000000 | 206.65 |
1225238400000 | 222.1 |
1225324800000 | 228.21 |
1225411200000 | 228.87 |
1225670400000 | 234.25 |
1225756800000 | 247.56 |
1225843200000 | 245.4 |
1225929600000 | 222.66 |
1226016000000 | 227.62 |
1226275200000 | 230.04 |
1226361600000 | 216.13 |
1226448000000 | 209.41 |
1226534400000 | 210.36 |
1226620800000 | 207.68 |
1226880000000 | 204.18 |
1226966400000 | 206.06 |
1227052800000 | 199.75 |
1227139200000 | 194.29 |
1227225600000 | 188.67 |
1227484800000 | 205.99 |
1227571200000 | 210.67 |
1227657600000 | 211.39 |
1227744000000 | 214.95 |
1227830400000 | 214.08 |
1228089600000 | 201.82 |
1228176000000 | 205.73 |
1228262400000 | 208.18 |
1228348800000 | 207 |
1228435200000 | 198.02 |
1228694400000 | 214.01 |
1228780800000 | 218.49 |
1228867200000 | 221.15 |
1228953600000 | 214.82 |
1229040000000 | 208.11 |
1229299200000 | 205.26 |
1229385600000 | 208.77 |
1229472000000 | 205.54 |
1229558400000 | 207.12 |
1229644800000 | 209.62 |
1229904000000 | 204.75 |
1229990400000 | 203.53 |
1230076800000 | 203.09 |
1230508800000 | 200.43 |
1230595200000 | 207.4 |
1230681600000 | 208.14 |
1230854400000 | 215.29 |
1231113600000 | 222.76 |
1231200000000 | 225.42 |
1231286400000 | 224.83 |
1231372800000 | 220.38 |
1231459200000 | 220.57 |
1231718400000 | 215.18 |
1231804800000 | 214.07 |
1231891200000 | 203.85 |
1231977600000 | 204.43 |
1232064000000 | 209.73 |
1232323200000 | 208.7 |
1232409600000 | 201.07 |
1232496000000 | 208.95 |
1232582400000 | 204.88 |
1232668800000 | 204.32 |
1232928000000 | 208.4 |
1233014400000 | 209.6 |
1233100800000 | 217.97 |
1233187200000 | 214.23 |
1233273600000 | 215.3 |
1233532800000 | 210.26 |
1233619200000 | 214.23 |
1233705600000 | 221.57 |
1233792000000 | 222.38 |
1233878400000 | 230.27 |
1234137600000 | 231.47 |
1234224000000 | 223.71 |
1234310400000 | 221.27 |
1234396800000 | 218.68 |
1234483200000 | 220.74 |
1234742400000 | 220.5 |
1234828800000 | 214.04 |
1234915200000 | 214.55 |
1235001600000 | 211.08 |
1235088000000 | 203.84 |
1235347200000 | 199.23 |
1235433600000 | 195.5 |
1235520000000 | 197.22 |
1235606400000 | 199.71 |
1235692800000 | 198.79 |
1235952000000 | 191.56 |
1236038400000 | 190.17 |
1236124800000 | 197.12 |
1236211200000 | 192.12 |
1236297600000 | 187.22 |
1236556800000 | 190.37 |
1236643200000 | 199.36 |
1236729600000 | 202.86 |
1236816000000 | 206.22 |
1236902400000 | 204.59 |
1237161600000 | 212.96 |
1237248000000 | 211.67 |
1237334400000 | 212.31 |
1237420800000 | 214.19 |
1237507200000 | 205.83 |
1237766400000 | 207.25 |
1237852800000 | 209.51 |
1237939200000 | 212.75 |
1238025600000 | 213.21 |
1238112000000 | 209.13 |
1238371200000 | 202.06 |
1238457600000 | 209.95 |
1238544000000 | 214.76 |
1238630400000 | 225.65 |
1238716800000 | 223.06 |
1238976000000 | 227.33 |
1239062400000 | 223.12 |
1239148800000 | 225.38 |
1239235200000 | 231.42 |
1239667200000 | 236.1 |
1239753600000 | 232.46 |
1239840000000 | 237.81 |
1239926400000 | 244 |
1240185600000 | 236.39 |
1240272000000 | 240.44 |
1240358400000 | 243.92 |
1240444800000 | 243.8 |
1240531200000 | 244.42 |
1240790400000 | 242.96 |
1240876800000 | 238.87 |
1240963200000 | 242.9 |
1241049600000 | 243.33 |
1241136000000 | 243.92 |
1241395200000 | 248.42 |
1241481600000 | 243.91 |
1241568000000 | 246.32 |
1241654400000 | 239.64 |
1241740800000 | 239.47 |
1242000000000 | 236.22 |
1242086400000 | 235.11 |
1242172800000 | 230.4 |
1242259200000 | 233.21 |
1242345600000 | 235.56 |
1242604800000 | 242.44 |
1242691200000 | 248.05 |
1242777600000 | 248.48 |
1242864000000 | 244.56 |
1242950400000 | 239.63 |
1243209600000 | 241.26 |
1243296000000 | 243.43 |
1243382400000 | 246.36 |
1243468800000 | 244.05 |
1243555200000 | 245.63 |
1243814400000 | 252.61 |
1243900800000 | 253.46 |
1243987200000 | 246.11 |
1244073600000 | 243.99 |
1244160000000 | 245.29 |
1244419200000 | 244.33 |
1244505600000 | 247.85 |
1244592000000 | 251.02 |
1244678400000 | 252.39 |
1244764800000 | 249.46 |
1245024000000 | 243.82 |
1245110400000 | 245.47 |
1245196800000 | 243.01 |
1245283200000 | 244.18 |
1245369600000 | 245.48 |
1245628800000 | 237.9 |
1245715200000 | 235.79 |
1245801600000 | 243.58 |
1245888000000 | 241.02 |
1245974400000 | 242.8 |
1246233600000 | 245.76 |
1246320000000 | 244.07 |
1246406400000 | 248.53 |
1246492800000 | 242.25 |
1246579200000 | 240.56 |
1246838400000 | 239.02 |
1246924800000 | 237.3 |
1247011200000 | 235.7 |
1247097600000 | 237.17 |
1247184000000 | 235.73 |
1247443200000 | 241.19 |
1247529600000 | 241.05 |
1247616000000 | 251.29 |
1247702400000 | 242.52 |
1247788800000 | 245.17 |
1248048000000 | 245.31 |
1248134400000 | 246.36 |
1248220800000 | 248.36 |
1248307200000 | 251.33 |
1248393600000 | 245.91 |
1248652800000 | 244.4 |
1248739200000 | 242.95 |
1248825600000 | 246.78 |
1248912000000 | 254.04 |
1248998400000 | 255.77 |
1249257600000 | 258.13 |
1249344000000 | 259.0299 |
1249430400000 | 255.14 |
1249516800000 | 255.34 |
1249603200000 | 259.73 |
1249862400000 | 258.66 |
1249948800000 | 253.82 |
1250035200000 | 257.23 |
1250121600000 | 258.92 |
1250208000000 | 256.15 |
1250467200000 | 252.26 |
1250553600000 | 253.76 |
1250640000000 | 250.63 |
1250726400000 | 255.29 |
1250812800000 | 258.51 |
1251072000000 | 259.74 |
1251158400000 | 258.88 |
1251244800000 | 261.91 |
1251331200000 | 263.36 |
1251417600000 | 268.66 |
1251676800000 | 266.62 |
1251763200000 | 263.6 |
1251849600000 | 261.18 |
1251936000000 | 263.19 |
1252022400000 | 267.5 |
1252281600000 | 272.98 |
1252368000000 | 274.81 |
1252454400000 | 276.45 |
1252540800000 | 280.12 |
1252627200000 | 281.47 |
1252886400000 | 280.58 |
1252972800000 | 283.17 |
1253059200000 | 284.87 |
1253145600000 | 283.61 |
1253232000000 | 283.01 |
1253491200000 | 284.01 |
1253577600000 | 285.64 |
1253664000000 | 285.9 |
1253750400000 | 278.56 |
1253836800000 | 277.69 |
1254096000000 | 281.32 |
1254182400000 | 279.19 |
1254268800000 | 278.42 |
1254355200000 | 275.18 |
1254441600000 | 270.06 |
1254700800000 | 272.51 |
1254787200000 | 277.24 |
1254873600000 | 276.62 |
1254960000000 | 280.5 |
1255046400000 | 281.32 |
1255305600000 | 286.64 |
1255392000000 | 283.42 |
1255478400000 | 287.97 |
1255564800000 | 279.3399 |
1255651200000 | 278.13 |
1255910400000 | 280.86 |
1255996800000 | 277.41 |
1256083200000 | 277.69 |
1256169600000 | 271.56 |
1256256000000 | 273.33 |
1256515200000 | 269.95 |
1256601600000 | 269.48 |
1256688000000 | 261.37 |
1256774400000 | 264.97 |
1256860800000 | 259.95 |
1257120000000 | 260.69 |
1257206400000 | 259.41 |
1257292800000 | 264.52 |
1257379200000 | 262.23 |
1257465600000 | 262.04 |
1257724800000 | 266.42 |
1257811200000 | 263.48 |
1257897600000 | 268.23 |
1257984000000 | 268.12 |
1258070400000 | 269.87 |
1258329600000 | 273.7 |
1258416000000 | 273.46 |
1258502400000 | 273.52 |
1258588800000 | 265.35 |
1258675200000 | 263.26 |
1258934400000 | 266.57 |
1259020800000 | 264.07 |
1259107200000 | 264.47 |
1259193600000 | 256.42 |
1259280000000 | 262 |
1259539200000 | 257.63 |
1259625600000 | 262.26 |
1259712000000 | 260.98 |
1259798400000 | 258.88 |
1259884800000 | 260.61 |
1260144000000 | 259.55 |
1260230400000 | 259.65 |
1260316800000 | 257.15 |
1260403200000 | 258.83 |
1260489600000 | 260.57 |
1260748800000 | 262.65 |
1260835200000 | 261.9 |
1260921600000 | 265.97 |
1261008000000 | 262.92 |
1261094400000 | 264.3 |
1261353600000 | 266.83 |
1261440000000 | 269.32 |
1261526400000 | 269.38 |
1261612800000 | 269.13 |
1261958400000 | 269.72 |
1262044800000 | 270.46 |
1262131200000 | 270.99 |
1262217600000 | 271.44 |
1262563200000 | 276.95 |
1262649600000 | 278.24 |
1262736000000 | 280.95 |
1262822400000 | 283.46 |
1262908800000 | 282.7799 |
1263168000000 | 280.57 |
1263254400000 | 277.95 |
1263340800000 | 280.95 |
1263427200000 | 285.35 |
1263513600000 | 282.23 |
1263772800000 | 282.31 |
1263859200000 | 282.8399 |
1263945600000 | 282.0299 |
1264032000000 | 280.79 |
1264118400000 | 278.79 |
1264377600000 | 274.87 |
1264464000000 | 276.81 |
1264550400000 | 275.64 |
1264636800000 | 279.77 |
1264723200000 | 285.06 |
1264982400000 | 288.05 |
1265068800000 | 290.8399 |
1265155200000 | 291.55 |
1265241600000 | 286.43 |
1265328000000 | 280.15 |
1265587200000 | 278.7 |
1265673600000 | 277.39 |
1265760000000 | 276.12 |
1265846400000 | 274.86 |
1265932800000 | 273.7 |
1266192000000 | 272.58 |
1266278400000 | 277.39 |
1266364800000 | 282.23 |
1266451200000 | 283.63 |
1266537600000 | 284.97 |
1266796800000 | 285.52 |
1266883200000 | 281.88 |
1266969600000 | 283.22 |
1267056000000 | 278.82 |
1267142400000 | 283.25 |
1267401600000 | 286.42 |
1267488000000 | 290.6 |
1267574400000 | 293.23 |
1267660800000 | 294.26 |
1267747200000 | 298.82 |
1268006400000 | 299.7 |
1268092800000 | 299.43 |
1268179200000 | 304.04 |
1268265600000 | 302.51 |
1268352000000 | 304.86 |
1268611200000 | 303 |
1268697600000 | 306.24 |
1268784000000 | 309.65 |
1268870400000 | 306.92 |
1268956800000 | 307.0299 |
1269216000000 | 308.79 |
1269302400000 | 311.38 |
1269388800000 | 312.49 |
1269475200000 | 315.51 |
1269561600000 | 313.65 |
1269820800000 | 314.79 |
1269907200000 | 312.81 |
1269993600000 | 315.3399 |
1270080000000 | 319.7 |
1270512000000 | 320.98 |
1270598400000 | 319.92 |
1270684800000 | 316.71 |
1270771200000 | 318.45 |
1271030400000 | 316.79 |
1271116800000 | 316.4 |
1271203200000 | 322.04 |
1271289600000 | 326.14 |
1271376000000 | 318.49 |
1271635200000 | 319.98 |
1271721600000 | 324.82 |
1271808000000 | 326.99 |
1271894400000 | 319.24 |
1271980800000 | 325.36 |
1272240000000 | 327.06 |
1272326400000 | 317.76 |
1272412800000 | 311.36 |
1272499200000 | 313.4 |
1272585600000 | 313.56 |
1272844800000 | 313.75 |
1272931200000 | 306.63 |
1273017600000 | 304.32 |
1273104000000 | 301.29 |
1273190400000 | 289.22 |
1273449600000 | 303.95 |
1273536000000 | 302.65 |
1273622400000 | 310.2799 |
1273708800000 | 309.76 |
1273795200000 | 300.44 |
1274054400000 | 302.13 |
1274140800000 | 303.01 |
1274227200000 | 293.23 |
1274313600000 | 286.22 |
1274400000000 | 287.05 |
1274659200000 | 289.85 |
1274745600000 | 280.41 |
1274832000000 | 288.8399 |
1274918400000 | 294.23 |
1275004800000 | 293.88 |
1275264000000 | 297.37 |
1275350400000 | 297.99 |
1275436800000 | 298.24 |
1275523200000 | 305.26 |
1275609600000 | 301.2799 |
1275868800000 | 296.76 |
1275955200000 | 294.12 |
1276041600000 | 300.88 |
1276128000000 | 306.45 |
1276214400000 | 305.88 |
1276473600000 | 309.31 |
1276560000000 | 313.14 |
1276646400000 | 309.36 |
1276732800000 | 311.0899 |
1276819200000 | 313.5299 |
1277078400000 | 313.21 |
1277164800000 | 311.4 |
1277251200000 | 309.42 |
1277337600000 | 302.39 |
1277424000000 | 301.64 |
1277683200000 | 304.75 |
1277769600000 | 296.48 |
1277856000000 | 297.69 |
1277942400000 | 290.21 |
1278028800000 | 289.41 |
1278288000000 | 287.99 |
1278374400000 | 294.6 |
1278460800000 | 297.47 |
1278547200000 | 297.37 |
1278633600000 | 298.64 |
1278892800000 | 299.5299 |
1278979200000 | 305.2799 |
1279065600000 | 309.2 |
1279152000000 | 305.85 |
1279238400000 | 301.23 |
1279497600000 | 300.51 |
1279584000000 | 299 |
1279670400000 | 302.24 |
1279756800000 | 308 |
1279843200000 | 306.08 |
1280102400000 | 305.45 |
1280188800000 | 302.5299 |
1280275200000 | 298.92 |
1280361600000 | 298.32 |
1280448000000 | 299.08 |
1280707200000 | 304.13 |
1280793600000 | 302.23 |
1280880000000 | 302.05 |
1280966400000 | 301.8399 |
1281052800000 | 297.32 |
1281312000000 | 301.68 |
1281398400000 | 298.19 |
1281484800000 | 289.54 |
1281571200000 | 288.75 |
1281657600000 | 289.18 |
1281916800000 | 289.5299 |
1282003200000 | 293.49 |
1282089600000 | 292.67 |
1282176000000 | 292.15 |
1282262400000 | 290.25 |
1282521600000 | 290.08 |
1282608000000 | 284.37 |
1282694400000 | 281.71 |
1282780800000 | 284.47 |
1282867200000 | 282.39 |
1283126400000 | 282.1 |
1283212800000 | 280.35 |
1283299200000 | 289.9 |
1283385600000 | 291 |
1283472000000 | 293.91 |
1283731200000 | 295.3399 |
1283817600000 | 294.47 |
1283904000000 | 299.68 |
1283990400000 | 305.5299 |
1284076800000 | 304.46 |
1284336000000 | 307.47 |
1284422400000 | 306.85 |
1284508800000 | 305.4 |
1284595200000 | 304.04 |
1284681600000 | 304.65 |
1284940800000 | 309.98 |
1285027200000 | 306.8 |
1285113600000 | 302.15 |
1285200000000 | 302.61 |
1285286400000 | 306.5299 |
1285545600000 | 305.35 |
1285632000000 | 305 |
1285718400000 | 305.16 |
1285804800000 | 305.58 |
1285891200000 | 307.58 |
1286150400000 | 303.5899 |
1286236800000 | 307.47 |
1286323200000 | 302.76 |
1286409600000 | 303.32 |
1286496000000 | 303.2799 |
1286755200000 | 305.7 |
1286841600000 | 307.3399 |
1286928000000 | 314.25 |
1287014400000 | 311.8399 |
1287100800000 | 311.8399 |
1287360000000 | 313.47 |
1287446400000 | 308.89 |
1287532800000 | 310.02 |
1287619200000 | 313.31 |
1287705600000 | 315.8 |
1287964800000 | 316.42 |
1288051200000 | 315.32 |
1288137600000 | 312.29 |
1288224000000 | 313.32 |
1288310400000 | 312.47 |
1288569600000 | 311.77 |
1288656000000 | 312.42 |
1288742400000 | 308.7799 |
1288828800000 | 309.11 |
1288915200000 | 310.6 |
1289174400000 | 311.06 |
1289260800000 | 315.25 |
1289347200000 | 312.14 |
1289433600000 | 308.77 |
1289520000000 | 306.82 |
1289779200000 | 308.75 |
1289865600000 | 304.51 |
1289952000000 | 307.64 |
1290038400000 | 311.63 |
1290124800000 | 311.4 |
1290384000000 | 310.0299 |
1290470400000 | 307.5 |
1290556800000 | 310.37 |
1290643200000 | 314.64 |
1290729600000 | 314.36 |
1290988800000 | 308.88 |
1291075200000 | 309.91 |
1291161600000 | 316.5899 |
1291248000000 | 318.89 |
1291334400000 | 322.91 |
1291593600000 | 322.7799 |
1291680000000 | 324.95 |
1291766400000 | 324.95 |
1291852800000 | 325.64 |
1291939200000 | 326.7 |
1292198400000 | 326.83 |
1292284800000 | 326.2799 |
1292371200000 | 326.68 |
1292457600000 | 330.14 |
1292544000000 | 333.71 |
1292803200000 | 334.56 |
1292889600000 | 339.3399 |
1292976000000 | 340.52 |
1293062400000 | 340.01 |
1293148800000 | 339.52 |
1293408000000 | 338 |
1293494400000 | 339.19 |
1293580800000 | 340.72 |
1293667200000 | 337.99 |
1293753600000 | 337.04 |
1294012800000 | 341.68 |
1294099200000 | 340.32 |
1294185600000 | 342.5299 |
1294272000000 | 343.46 |
1294358400000 | 342.79 |
1294617600000 | 338.24 |
1294704000000 | 347.02 |
1294790400000 | 351.04 |
1294876800000 | 351.8399 |
1294963200000 | 354.47 |
1295222400000 | 354.76 |
1295308800000 | 354.66 |
1295395200000 | 346.58 |
1295481600000 | 344.21 |
1295568000000 | 347.71 |
1295827200000 | 346.65 |
1295913600000 | 347.93 |
1296000000000 | 355.06 |
1296086400000 | 357.58 |
1296172800000 | 357.19 |
1296432000000 | 356.42 |
1296518400000 | 362.97 |
1296604800000 | 368.55 |
1296691200000 | 367.95 |
1296777600000 | 370.38 |
1297036800000 | 376.95 |
1297123200000 | 373.63 |
1297209600000 | 373.74 |
1297296000000 | 374.85 |
1297382400000 | 369.29 |
1297641600000 | 369.66 |
1297728000000 | 365.49 |
1297814400000 | 369.3 |
1297900800000 | 370.21 |
1297987200000 | 368.7799 |
1298246400000 | 361.8399 |
1298332800000 | 361.16 |
1298419200000 | 353.98 |
1298505600000 | 351.81 |
1298592000000 | 358.06 |
1298851200000 | 362.13 |
1298937600000 | 360.46 |
1299024000000 | 359.22 |
1299110400000 | 362.89 |
1299196800000 | 360.29 |
1299456000000 | 359.71 |
1299542400000 | 358.91 |
1299628800000 | 355.19 |
1299715200000 | 349.2799 |
1299801600000 | 345.41 |
1300060800000 | 341.45 |
1300147200000 | 331.5299 |
1300233600000 | 326.67 |
1300320000000 | 332.29 |
1300406400000 | 333.86 |
1300665600000 | 339.47 |
1300752000000 | 338.46 |
1300838400000 | 340.32 |
1300924800000 | 346.39 |
1301011200000 | 348.71 |
1301270400000 | 353.35 |
1301356800000 | 353.41 |
1301443200000 | 355.2799 |
1301529600000 | 353.11 |
1301616000000 | 355.97 |
1301875200000 | 356.18 |
1301961600000 | 360.68 |
1302048000000 | 357.57 |
1302134400000 | 356.43 |
1302220800000 | 356.05 |
1302480000000 | 356.83 |
1302566400000 | 345.94 |
1302652800000 | 350.02 |
1302739200000 | 347.9 |
1302825600000 | 349.11 |
1303084800000 | 343.72 |
1303171200000 | 342.97 |
1303257600000 | 352.5899 |
1303344000000 | 355.99 |
1303776000000 | 359.79 |
1303862400000 | 366.72 |
1303948800000 | 364.66 |
1304035200000 | 364.41 |
1304294400000 | 366.75 |
1304380800000 | 363.82 |
1304467200000 | 358.02 |
1304553600000 | 359.58 |
1304640000000 | 364.57 |
1304899200000 | 367.0299 |
1304985600000 | 372.54 |
1305072000000 | 372.86 |
1305158400000 | 371.1 |
1305244800000 | 369.43 |
1305504000000 | 370.36 |
1305590400000 | 361.57 |
1305676800000 | 364.48 |
1305763200000 | 365.05 |
1305849600000 | 364.67 |
1306108800000 | 355.98 |
1306195200000 | 355.41 |
1306281600000 | 357.64 |
1306368000000 | 355.35 |
1306454400000 | 357.04 |
1306713600000 | 358.16 |
1306800000000 | 350.39 |
1306886400000 | 350.76 |
1306972800000 | 345.42 |
1307059200000 | 342.89 |
1307318400000 | 342.3399 |
1307404800000 | 340.86 |
1307491200000 | 333.85 |
1307577600000 | 337.0299 |
1307664000000 | 332.42 |
1307923200000 | 332.17 |
1308009600000 | 337.94 |
1308096000000 | 333.37 |
1308182400000 | 329.97 |
1308268800000 | 329.7799 |
1308528000000 | 326.37 |
1308614400000 | 333.47 |
1308700800000 | 330.91 |
1308787200000 | 324.49 |
1308873600000 | 325.94 |
1309132800000 | 329.2 |
1309219200000 | 329.9 |
1309305600000 | 336.67 |
1309392000000 | 339.96 |
1309478400000 | 340.95 |
1309737600000 | 343.94 |
1309824000000 | 342.22 |
1309910400000 | 342.75 |
1309996800000 | 351.11 |
1310083200000 | 343.57 |
1310342400000 | 339.87 |
1310428800000 | 333.66 |
1310515200000 | 332.1 |
1310601600000 | 324.12 |
1310688000000 | 320.82 |
1310947200000 | 315.43 |
1311033600000 | 324.42 |
1311120000000 | 327.23 |
1311206400000 | 323.89 |
1311292800000 | 325.97 |
1311552000000 | 325.01 |
1311638400000 | 326.68 |
1311724800000 | 325.22 |
1311811200000 | 318.79 |
1311897600000 | 316.27 |
1312156800000 | 310.37 |
1312243200000 | 305.25 |
1312329600000 | 296.87 |
1312416000000 | 284.13 |
1312502400000 | 283.5899 |
1312761600000 | 266.57 |
1312848000000 | 275.46 |
1312934400000 | 266.0899 |
1313020800000 | 276.71 |
1313107200000 | 286.66 |
1313366400000 | 286.68 |
1313452800000 | 287.44 |
1313539200000 | 281.64 |
1313625600000 | 264.06 |
1313712000000 | 271 |
1313971200000 | 271.12 |
1314057600000 | 277.17 |
1314144000000 | 282.0299 |
1314230400000 | 279.21 |
1314316800000 | 279.96 |
1314576000000 | 286.67 |
1314662400000 | 288.11 |
1314748800000 | 296.4 |
1314835200000 | 298.62 |
1314921600000 | 290.73 |
1315180800000 | 277.19 |
1315267200000 | 278.5899 |
1315353600000 | 290.3399 |
1315440000000 | 293.75 |
1315526400000 | 286.02 |
1315785600000 | 279.95 |
1315872000000 | 281.79 |
1315958400000 | 286.29 |
1316044800000 | 291.79 |
1316131200000 | 292.05 |
1316390400000 | 286.76 |
1316476800000 | 291.93 |
1316563200000 | 288.51 |
1316649600000 | 274.43 |
1316736000000 | 274.23 |
1316995200000 | 278.43 |
1317081600000 | 292.5 |
1317168000000 | 288.4 |
1317254400000 | 287.6 |
1317340800000 | 283.4 |
1317600000000 | 276.7799 |
1317686400000 | 268.3399 |
1317772800000 | 278.54 |
1317859200000 | 286.96 |
1317945600000 | 289.35 |
1318204800000 | 295.8399 |
1318291200000 | 294.75 |
1318377600000 | 300.16 |
1318464000000 | 298.0299 |
1318550400000 | 302.47 |
1318809600000 | 298.54 |
1318896000000 | 298.38 |
1318982400000 | 295.82 |
1319068800000 | 298.58 |
1319155200000 | 300.37 |
1319414400000 | 306.05 |
1319500800000 | 305.99 |
1319587200000 | 306.5299 |
1319673600000 | 318.3399 |
1319760000000 | 317.24 |
1320019200000 | 311.38 |
1320105600000 | 300.82 |
1320192000000 | 306.24 |
1320278400000 | 314.43 |
1320364800000 | 312.15 |
1320624000000 | 309.76 |
1320710400000 | 313.11 |
1320796800000 | 306.33 |
1320883200000 | 303.67 |
1320969600000 | 311.01 |
1321228800000 | 307.81 |
1321315200000 | 306.0299 |
1321401600000 | 306.73 |
1321488000000 | 303.71 |
1321574400000 | 298.8399 |
1321833600000 | 290.0899 |
1321920000000 | 283.21 |
1322006400000 | 279.57 |
1322092800000 | 279.89 |
1322179200000 | 280.05 |
1322438400000 | 289.94 |
1322524800000 | 291.38 |
1322611200000 | 302.62 |
1322697600000 | 300.23 |
1322784000000 | 301.62 |
1323043200000 | 300.12 |
1323129600000 | 299.86 |
1323216000000 | 298.07 |
1323302400000 | 293.56 |
1323388800000 | 293.94 |
1323648000000 | 288.58 |
1323734400000 | 290.3 |
1323820800000 | 286.05 |
1323907200000 | 288.49 |
1323993600000 | 282.81 |
1324252800000 | 281.32 |
1324339200000 | 289.67 |
1324425600000 | 282.91 |
1324512000000 | 287.57 |
1324598400000 | 289.4 |
1324944000000 | 288.87 |
1325030400000 | 287.35 |
1325116800000 | 291.12 |
1325203200000 | 293.32 |
1325462400000 | 298.04 |
1325548800000 | 302.41 |
1325635200000 | 297.08 |
1325721600000 | 299.5899 |
1325808000000 | 301.12 |
1326067200000 | 300.35 |
1326153600000 | 301.86 |
1326240000000 | 301.27 |
1326326400000 | 298.99 |
1326412800000 | 299.2 |
1326672000000 | 304.94 |
1326758400000 | 306.51 |
1326844800000 | 309 |
1326931200000 | 311.42 |
1327017600000 | 311.4 |
1327276800000 | 314.29 |
1327363200000 | 308.85 |
1327449600000 | 300.2 |
1327536000000 | 304.93 |
1327622400000 | 302.6 |
1327881600000 | 300.15 |
1327968000000 | 303.7799 |
1328054400000 | 309.55 |
1328140800000 | 308.02 |
1328227200000 | 315.49 |
1328486400000 | 313.98 |
1328572800000 | 313.8399 |
1328659200000 | 312.55 |
1328745600000 | 311.24 |
1328832000000 | 313.25 |
1329091200000 | 313.17 |
1329177600000 | 314.94 |
1329264000000 | 318.68 |
1329350400000 | 320.6 |
1329436800000 | 325.13 |
1329696000000 | 329.45 |
1329782400000 | 328.29 |
1329868800000 | 324.2 |
1329955200000 | 324.57 |
1330041600000 | 329.8399 |
1330300800000 | 324.83 |
1330387200000 | 327.04 |
1330473600000 | 325.2799 |
1330560000000 | 323.36 |
1330646400000 | 325.15 |
1330905600000 | 322.44 |
1330992000000 | 313.49 |
1331078400000 | 317.79 |
1331164800000 | 322.76 |
1331251200000 | 325.69 |
1331510400000 | 325.2799 |
1331596800000 | 330.47 |
1331683200000 | 330.26 |
1331769600000 | 333.4 |
1331856000000 | 335.81 |
1332115200000 | 337.08 |
1332201600000 | 333.4 |
1332288000000 | 332.99 |
1332374400000 | 329.8 |
1332460800000 | 329.87 |
1332720000000 | 333.13 |
1332806400000 | 334.7 |
1332892800000 | 335.7 |
1332979200000 | 330.88 |
1333065600000 | 334.27 |
1333324800000 | 338.92 |
1333411200000 | 337.63 |
1333497600000 | 325.52 |
1333584000000 | 325.86 |
1334016000000 | 318.7 |
1334102400000 | 314.4 |
1334188800000 | 316.71 |
1334275200000 | 312.65 |
1334534400000 | 311.12 |
1334620800000 | 314.7 |
1334707200000 | 313.73 |
1334793600000 | 312.76 |
1334880000000 | 310.3 |
1335139200000 | 299.91 |
1335225600000 | 302.48 |
1335312000000 | 307.19 |
1335398400000 | 310.3 |
1335484800000 | 312.57 |
1335744000000 | 311.61 |
1335830400000 | 311.63 |
1335916800000 | 309.68 |
1336003200000 | 308.54 |
1336089600000 | 299.52 |
1336348800000 | 301.55 |
1336435200000 | 296.23 |
1336521600000 | 296.45 |
1336608000000 | 299.8399 |
1336694400000 | 302.95 |
1336953600000 | 295.74 |
1337040000000 | 293.71 |
1337126400000 | 292.58 |
1337212800000 | 288.99 |
1337299200000 | 284.48 |
1337558400000 | 288.58 |
1337644800000 | 294.0299 |
1337731200000 | 288.37 |
1337817600000 | 291.29 |
1337904000000 | 290.07 |
1338163200000 | 293.61 |
1338249600000 | 298.93 |
1338336000000 | 293.14 |
1338422400000 | 294.06 |
1338508800000 | 285.9 |
1338768000000 | 282.32 |
1338854400000 | 285.14 |
1338940800000 | 291.3 |
1339027200000 | 294.97 |
1339113600000 | 295.88 |
1339372800000 | 296.32 |
1339459200000 | 296.88 |
1339545600000 | 296.61 |
1339632000000 | 288.61 |
1339718400000 | 292.26 |
1339977600000 | 295.13 |
1340064000000 | 300.4 |
1340150400000 | 304.26 |
1340236800000 | 301.65 |
1340323200000 | 297.72 |
1340582400000 | 290.63 |
1340668800000 | 285.96 |
1340755200000 | 290.19 |
1340841600000 | 286.95 |
1340928000000 | 294.62 |
1341187200000 | 299.97 |
1341273600000 | 302.69 |
1341360000000 | 302.24 |
1341446400000 | 301.73 |
1341532800000 | 293.47 |
1341792000000 | 289.46 |
1341878400000 | 294.19 |
1341964800000 | 294.43 |
1342051200000 | 291.93 |
1342137600000 | 295.49 |
1342396800000 | 295.11 |
1342483200000 | 290.21 |
1342569600000 | 297.81 |
1342656000000 | 306.43 |
1342742400000 | 303.63 |
1343001600000 | 296.5899 |
1343088000000 | 300.79 |
1343174400000 | 303.12 |
1343260800000 | 310.74 |
1343347200000 | 314.97 |
1343606400000 | 319.2 |
1343692800000 | 319.9 |
1343779200000 | 321.05 |
1343865600000 | 316.43 |
1343952000000 | 323.13 |
1344211200000 | 322.1 |
1344297600000 | 324.77 |
1344384000000 | 325.24 |
1344470400000 | 328.77 |
1344556800000 | 327.97 |
1344816000000 | 324.12 |
1344902400000 | 324.3 |
1344988800000 | 325.99 |
1345075200000 | 326.9 |
1345161600000 | 331.17 |
1345420800000 | 330.27 |
1345507200000 | 331.37 |
1345593600000 | 326.99 |
1345680000000 | 326.11 |
1345766400000 | 326.2 |
1346025600000 | 330.5 |
1346112000000 | 323.17 |
1346198400000 | 323.0899 |
1346284800000 | 319.18 |
1346371200000 | 321.3 |
1346630400000 | 323.04 |
1346716800000 | 317.14 |
1346803200000 | 314.73 |
1346889600000 | 319.14 |
1346976000000 | 320.15 |
1347235200000 | 319.75 |
1347321600000 | 321.67 |
1347408000000 | 324.76 |
1347494400000 | 324.3 |
1347580800000 | 330.0299 |
1347840000000 | 328.81 |
1347926400000 | 327.04 |
1348012800000 | 327.18 |
1348099200000 | 326.98 |
1348185600000 | 326.9 |
1348444800000 | 323.67 |
1348531200000 | 325.77 |
1348617600000 | 316.13 |
1348704000000 | 320.19 |
1348790400000 | 318.7 |
1349049600000 | 322.29 |
1349136000000 | 319.31 |
1349222400000 | 319.85 |
1349308800000 | 318.71 |
1349395200000 | 321.7799 |
1349654400000 | 319.12 |
1349740800000 | 317.45 |
1349827200000 | 311.2799 |
1349913600000 | 311.62 |
1350000000000 | 311.41 |
1350259200000 | 311.12 |
1350345600000 | 318.23 |
1350432000000 | 314.93 |
1350518400000 | 318 |
1350604800000 | 316.13 |
1350864000000 | 316.06 |
1350950400000 | 313.27 |
1351036800000 | 319.24 |
1351123200000 | 320.64 |
1351209600000 | 318.86 |
1351468800000 | 320.0299 |
1351555200000 | 324.86 |
1351641600000 | 322.05 |
1351728000000 | 328.43 |
1351814400000 | 330.88 |
1352073600000 | 329.24 |
1352160000000 | 332.26 |
1352246400000 | 326.23 |
1352332800000 | 326.93 |
1352419200000 | 326.67 |
1352678400000 | 325.41 |
1352764800000 | 326.93 |
1352851200000 | 327.52 |
1352937600000 | 322.67 |
1353024000000 | 321.41 |
1353283200000 | 330.45 |
1353369600000 | 331.37 |
1353456000000 | 335.04 |
1353542400000 | 338.2799 |
1353628800000 | 344.1 |
1353888000000 | 342.24 |
1353974400000 | 344.5899 |
1354060800000 | 346.42 |
1354147200000 | 350.48 |
1354233600000 | 350.17 |
1354492800000 | 351.72 |
1354579200000 | 348.99 |
1354665600000 | 350.63 |
1354752000000 | 353.56 |
1354838400000 | 357.73 |
1355097600000 | 357.8 |
1355184000000 | 360.07 |
1355270400000 | 357.92 |
1355356800000 | 355.5299 |
1355443200000 | 356.6 |
1355702400000 | 357.14 |
1355788800000 | 361.8399 |
1355875200000 | 364.71 |
1355961600000 | 363.94 |
1356048000000 | 359.8399 |
1356307200000 | 359.24 |
1356566400000 | 359.04 |
1356652800000 | 357.51 |
1356912000000 | 358.16 |
1357084800000 | 369.45 |
1357171200000 | 372.35 |
1357257600000 | 372.1 |
1357516800000 | 371.64 |
1357603200000 | 365.13 |
1357689600000 | 367.86 |
1357776000000 | 373.79 |
1357862400000 | 375.82 |
1358121600000 | 375.22 |
1358208000000 | 368.41 |
1358294400000 | 371.07 |
1358380800000 | 374.48 |
1358467200000 | 373.35 |
1358726400000 | 375.08 |
1358812800000 | 375.0299 |
1358899200000 | 378.71 |
1358985600000 | 377.45 |
1359072000000 | 379.82 |
1359331200000 | 381.54 |
1359417600000 | 380.58 |
1359504000000 | 377.54 |
1359590400000 | 379.22 |
1359676800000 | 386.98 |
1359936000000 | 385.33 |
1360022400000 | 386.44 |
1360108800000 | 385.68 |
1360195200000 | 385.62 |
1360281600000 | 388.65 |
1360540800000 | 385.82 |
1360627200000 | 389.06 |
1360713600000 | 389.5 |
1360800000000 | 388.44 |
1360886400000 | 389.57 |
1361145600000 | 385.57 |
1361232000000 | 391.0299 |
1361318400000 | 390.91 |
1361404800000 | 384.2 |
1361491200000 | 387.3 |
1361750400000 | 389.29 |
1361836800000 | 384.64 |
1361923200000 | 389.55 |
1362009600000 | 389.13 |
1362096000000 | 389.82 |
1362355200000 | 389.77 |
1362441600000 | 399.61 |
1362528000000 | 399.25 |
1362614400000 | 399.47 |
1362700800000 | 398.95 |
1362960000000 | 397.89 |
1363046400000 | 398.12 |
1363132800000 | 397.3399 |
1363219200000 | 401.1 |
1363305600000 | 399.24 |
1363564800000 | 397.26 |
1363651200000 | 395.1 |
1363737600000 | 395.68 |
1363824000000 | 390.11 |
1363910400000 | 387.02 |
1364169600000 | 388.2 |
1364256000000 | 387.87 |
1364342400000 | 386.32 |
1364428800000 | 388.5299 |
1364860800000 | 388.2799 |
1364947200000 | 387.45 |
1365033600000 | 380.23 |
1365120000000 | 374.35 |
1365379200000 | 374.83 |
1365465600000 | 374.55 |
1365552000000 | 379.77 |
1365638400000 | 383.5299 |
1365724800000 | 378.83 |
1365984000000 | 375.93 |
1366070400000 | 374.31 |
1366156800000 | 372.79 |
1366243200000 | 373.19 |
1366329600000 | 370.39 |
1366588800000 | 368.35 |
1366675200000 | 378.37 |
1366761600000 | 385.71 |
1366848000000 | 391.8399 |
1366934400000 | 389.18 |
1367193600000 | 390.54 |
1367280000000 | 391.88 |
1367366400000 | 393.0899 |
1367452800000 | 395.36 |
1367539200000 | 400 |
1367798400000 | 400.85 |
1367884800000 | 403.96 |
1367971200000 | 406.86 |
1368057600000 | 408.14 |
1368144000000 | 410.17 |
1368403200000 | 411.23 |
1368489600000 | 410.55 |
1368576000000 | 415.13 |
1368662400000 | 412.39 |
1368748800000 | 411.87 |
1369008000000 | 413.75 |
1369094400000 | 411.9 |
1369180800000 | 411.32 |
1369267200000 | 402.29 |
1369353600000 | 398.89 |
1369612800000 | 402.67 |
1369699200000 | 410.18 |
1369785600000 | 403.5 |
1369872000000 | 404.07 |
1369958400000 | 400.56 |
1370217600000 | 396 |
1370304000000 | 397.71 |
1370390400000 | 390.39 |
1370476800000 | 388.3 |
1370563200000 | 391.45 |
1370822400000 | 393.6 |
1370908800000 | 389.62 |
1370995200000 | 386.7 |
1371081600000 | 387.21 |
1371168000000 | 390.22 |
1371427200000 | 391.62 |
1371513600000 | 392.41 |
1371600000000 | 395.0899 |
1371686400000 | 386.64 |
1371772800000 | 380.24 |
1372032000000 | 371.37 |
1372118400000 | 376.68 |
1372204800000 | 387.4 |
1372291200000 | 392.23 |
1372377600000 | 386.56 |
1372636800000 | 388.88 |
1372723200000 | 389.01 |
1372809600000 | 389.67 |
1372896000000 | 399.5899 |
1372982400000 | 394.37 |
1373241600000 | 401.91 |
1373328000000 | 404.46 |
1373414400000 | 404.7 |
1373500800000 | 409.39 |
1373587200000 | 414.38 |
1373846400000 | 416.14 |
1373932800000 | 415.11 |
1374019200000 | 416.92 |
1374105600000 | 413.55 |
1374192000000 | 410.95 |
1374451200000 | 409.44 |
1374537600000 | 407.73 |
1374624000000 | 409.45 |
1374710400000 | 409.17 |
1374796800000 | 406.29 |
1375056000000 | 406.5899 |
1375142400000 | 407.86 |
1375228800000 | 405.98 |
1375315200000 | 412.39 |
1375401600000 | 412.5 |
1375660800000 | 415.07 |
1375747200000 | 417.13 |
1375833600000 | 414.52 |
1375920000000 | 415.88 |
1376006400000 | 416.7799 |
1376265600000 | 416.94 |
1376352000000 | 419.5 |
1376438400000 | 425.47 |
1376524800000 | 420.12 |
1376611200000 | 420.03 |
1376870400000 | 420.17 |
1376956800000 | 415.3399 |
1377043200000 | 412.75 |
1377129600000 | 417.5899 |
1377216000000 | 418.44 |
1377475200000 | 419.88 |
1377561600000 | 410.61 |
1377648000000 | 408.73 |
1377734400000 | 412.08 |
1377820800000 | 409.12 |
1378080000000 | 414.47 |
1378166400000 | 425.73 |
1378252800000 | 426.22 |
1378339200000 | 429.16 |
1378425600000 | 431.05 |
1378684800000 | 433.32 |
1378771200000 | 438.07 |
1378857600000 | 440.34 |
1378944000000 | 448.61 |
1379030400000 | 446.86 |
1379289600000 | 451.11 |
1379376000000 | 447.91 |
1379462400000 | 454.12 |
1379548800000 | 454.63 |
1379635200000 | 454.99 |
1379894400000 | 450.92 |
1379980800000 | 454.46 |
1380067200000 | 454.22 |
1380153600000 | 453.84 |
1380240000000 | 454.08 |
1380499200000 | 450.15 |
1380585600000 | 457.06 |
1380672000000 | 455.01 |
1380758400000 | 453.37 |
1380844800000 | 450.93 |
1381104000000 | 446.15 |
1381190400000 | 444.64 |
1381276800000 | 434.62 |
1381363200000 | 446.42 |
1381449600000 | 447.67 |
1381708800000 | 443.83 |
1381795200000 | 449.65 |
1381881600000 | 448.44 |
1381968000000 | 445.73 |
1382054400000 | 448.17 |
1382313600000 | 455.58 |
1382400000000 | 454.82 |
1382486400000 | 450.54 |
1382572800000 | 445.47 |
1382659200000 | 445.94 |
1382918400000 | 443.49 |
1383004800000 | 448.51 |
1383091200000 | 451.75 |
1383177600000 | 455.97 |
1383264000000 | 456.99 |
1383523200000 | 455.78 |
1383609600000 | 454.59 |
1383696000000 | 459.63 |
1383782400000 | 457.71 |
1383868800000 | 455.54 |
1384128000000 | 459.67 |
1384214400000 | 454.98 |
1384300800000 | 455.79 |
1384387200000 | 460.13 |
1384473600000 | 464.11 |
1384732800000 | 463.82 |
1384819200000 | 460.93 |
1384905600000 | 462.29 |
1384992000000 | 460.71 |
1385078400000 | 464.24 |
1385337600000 | 468.3 |
1385424000000 | 468.33 |
1385510400000 | 470.32 |
1385596800000 | 473.61 |
1385683200000 | 471.89 |
1385942400000 | 471.28 |
1386028800000 | 465.26 |
1386115200000 | 465.37 |
1386201600000 | 461.18 |
1386288000000 | 463.59 |
1386547200000 | 465.63 |
1386633600000 | 459.93 |
1386720000000 | 458.36 |
1386806400000 | 451.81 |
1386892800000 | 452.53 |
1387152000000 | 453.98 |
1387238400000 | 450.46 |
1387324800000 | 457.16 |
1387411200000 | 465.89 |
1387497600000 | 467.81 |
1387756800000 | 472.09 |
1387843200000 | 472.51 |
1388102400000 | 477.62 |
1388361600000 | 476.81 |
1388448000000 | 477.09 |
1388620800000 | 474.79 |
1388707200000 | 476.44 |
1388966400000 | 474.17 |
1389052800000 | 471.73 |
1389139200000 | 476.91 |
1389225600000 | 473.49 |
1389312000000 | 473.49 |
1389571200000 | 473.1 |
1389657600000 | 471.29 |
1389744000000 | 475.82 |
1389830400000 | 469.74 |
1389916800000 | 470.56 |
1390176000000 | 472.09 |
1390262400000 | 468.93 |
1390348800000 | 475.25 |
1390435200000 | 461.24 |
1390521600000 | 453.3 |
1390780800000 | 454.49 |
1390867200000 | 454.09 |
1390953600000 | 454.52 |
1391040000000 | 458.75 |
1391126400000 | 455.69 |
1391385600000 | 451.33 |
1391472000000 | 448.9 |
1391558400000 | 447.64 |
1391644800000 | 454.8 |
1391731200000 | 454.9 |
1391990400000 | 457.82 |
1392076800000 | 465.17 |
1392163200000 | 464.24 |
1392249600000 | 464.66 |
1392336000000 | 465.65 |
1392595200000 | 468.1 |
1392681600000 | 468.35 |
1392768000000 | 466.93 |
1392854400000 | 465.47 |
1392940800000 | 469.65 |
1393200000000 | 474.19 |
1393286400000 | 472.78 |
1393372800000 | 473.55 |
1393459200000 | 471.52 |
1393545600000 | 474.95 |
1393804800000 | 463.21 |
1393891200000 | 472.48 |
1393977600000 | 475.84 |
1394064000000 | 478.85 |
1394150400000 | 474.43 |
1394409600000 | 473 |
1394496000000 | 473.04 |
1394582400000 | 467.34 |
1394668800000 | 463.41 |
1394755200000 | 459.56 |
1395014400000 | 465.79 |
1395100800000 | 469.66 |
1395187200000 | 468.62 |
1395273600000 | 472.38 |
1395360000000 | 472.46 |
1395619200000 | 464.52 |
1395705600000 | 469.8 |
1395792000000 | 475.7 |
1395878400000 | 476.83 |
1395964800000 | 478.33 |
1396224000000 | 480.38 |
1396310400000 | 485.29 |
1396396800000 | 485.73 |
1396483200000 | 485.47 |
1396569600000 | 483.62 |
1396828800000 | 472.89 |
1396915200000 | 475.23 |
1397001600000 | 479.27 |
1397088000000 | 475.68 |
1397174400000 | 463.58 |
1397433600000 | 461.21 |
1397520000000 | 455.2 |
1397606400000 | 457.39 |
1397692800000 | 461.12 |
1398124800000 | 466.65 |
1398211200000 | 460.19 |
1398297600000 | 462.44 |
1398384000000 | 456.32 |
1398643200000 | 451.91 |
1398729600000 | 458.39 |
1398816000000 | 458.92 |
1398902400000 | 458.77 |
1398988800000 | 457.28 |
1399248000000 | 453.7 |
1399334400000 | 453.81 |
1399420800000 | 452.32 |
1399507200000 | 456.63 |
1399593600000 | 452.47 |
1399852800000 | 461.8 |
1399939200000 | 463.23 |
1400025600000 | 461.22 |
1400112000000 | 455.53 |
1400198400000 | 453.23 |
1400457600000 | 453.9 |
1400544000000 | 455.07 |
1400630400000 | 461.12 |
1400716800000 | 464.36 |
1400803200000 | 465.3 |
1401062400000 | 469.35 |
1401148800000 | 476.52 |
1401235200000 | 477.33 |
1401321600000 | 477.34 |
1401408000000 | 480.77 |
1401667200000 | 479.28 |
1401753600000 | 477.85 |
1401840000000 | 478.12 |
1401926400000 | 478.85 |
1402012800000 | 480.28 |
1402272000000 | 481.64 |
1402358400000 | 483.5 |
1402444800000 | 481.07 |
1402531200000 | 483.19 |
1402617600000 | 481.07 |
1402876800000 | 480.34 |
1402963200000 | 482.89 |
1403049600000 | 484.75 |
1403136000000 | 486.21 |
1403222400000 | 486.61 |
1403481600000 | 486.82 |
1403568000000 | 484.31 |
1403654400000 | 476.78 |
1403740800000 | 474.42 |
1403827200000 | 475.02 |
1404086400000 | 474.55 |
1404172800000 | 479.42 |
1404259200000 | 480.34 |
1404345600000 | 487.65 |
1404432000000 | 485.87 |
1404691200000 | 482.81 |
1404777600000 | 473.97 |
1404864000000 | 474.25 |
1404950400000 | 469.12 |
1405036800000 | 467.29 |
1405296000000 | 471.75 |
1405382400000 | 466.37 |
1405468800000 | 469.34 |
1405555200000 | 469.39 |
1405641600000 | 476.85 |
1405900800000 | 477.57 |
1405987200000 | 485.3 |
1406073600000 | 485.4 |
1406160000000 | 488.83 |
1406246400000 | 483.08 |
1406505600000 | 480.32 |
1406592000000 | 482.24 |
1406678400000 | 489.47 |
1406764800000 | 482.35 |
1406851200000 | 474.65 |
1407110400000 | 469.9 |
1407196800000 | 473.62 |
1407283200000 | 470.45 |
1407369600000 | 470.41 |
1407456000000 | 467.27 |
1407715200000 | 475.48 |
1407801600000 | 472.06 |
1407888000000 | 471.95 |
1407974400000 | 473.98 |
1408060800000 | 470.63 |
1408320000000 | 479.57 |
1408406400000 | 484.8 |
1408492800000 | 485.26 |
1408579200000 | 489.87 |
1408665600000 | 489.62 |
1408924800000 | 496.17 |
1409011200000 | 497.61 |
1409097600000 | 497.45 |
1409184000000 | 494.02 |
1409270400000 | 497.3 |
1409529600000 | 496.75 |
1409616000000 | 500.94 |
1409702400000 | 501.12 |
1409788800000 | 506.58 |
1409875200000 | 504.52 |
1410134400000 | 509.38 |
1410220800000 | 505.97 |
1410307200000 | 505.32 |
1410393600000 | 507.06 |
1410480000000 | 509.44 |
1410739200000 | 510.66 |
1410825600000 | 505.32 |
1410912000000 | 507.79 |
1410998400000 | 515.83 |
1411084800000 | 512.09 |
1411344000000 | 509.54 |
1411430400000 | 501.82 |
1411516800000 | 504.82 |
1411603200000 | 500.74 |
1411689600000 | 503.57 |
1411948800000 | 502.87 |
1412035200000 | 503.25 |
1412121600000 | 496.78 |
1412208000000 | 487.97 |
1412294400000 | 493.64 |
1412553600000 | 495.36 |
1412640000000 | 483.96 |
1412726400000 | 472.99 |
1412812800000 | 474.46 |
1412899200000 | 464.07 |
1413158400000 | 461.37 |
1413244800000 | 467.72 |
1413331200000 | 450.23 |
1413417600000 | 453.33 |
1413504000000 | 463.42 |
1413763200000 | 452.97 |
1413849600000 | 460.33 |
1413936000000 | 464.58 |
1414022400000 | 470.21 |
1414108800000 | 465.86 |
1414368000000 | 462.92 |
1414454400000 | 468.45 |
1414540800000 | 468.33 |
1414627200000 | 475.32 |
1414713600000 | 486.73 |
1414972800000 | 488.84 |
1415059200000 | 480.63 |
1415145600000 | 489.2 |
1415232000000 | 495.79 |
1415318400000 | 487.05 |
1415577600000 | 490.99 |
1415664000000 | 493.4 |
1415750400000 | 488.05 |
1415836800000 | 491.48 |
1415923200000 | 488.21 |
1416182400000 | 491.35 |
1416268800000 | 497.37 |
1416355200000 | 497.26 |
1416441600000 | 499.72 |
1416528000000 | 511.01 |
1416787200000 | 511.09 |
1416873600000 | 511.53 |
1416960000000 | 512 |
1417046400000 | 514.63 |
1417132800000 | 515.8099 |
1417392000000 | 516.08 |
1417478400000 | 514.87 |
1417564800000 | 518.98 |
1417651200000 | 516.26 |
1417737600000 | 527.48 |
1417996800000 | 527.76 |
1418083200000 | 514.03 |
1418169600000 | 516.26 |
1418256000000 | 518.25 |
1418342400000 | 506.93 |
1418601600000 | 494.25 |
1418688000000 | 502.39 |
1418774400000 | 501.86 |
1418860800000 | 522.53 |
1418947200000 | 524.14 |
1419206400000 | 528.67 |
1419292800000 | 534.72 |
1419379200000 | 533.78 |
1419811200000 | 535.5599 |
1419897600000 | 531.6799 |
1419984000000 | 533.7 |
1420156800000 | 533.94 |
1420416000000 | 524.72 |
1420502400000 | 514.45 |
1420588800000 | 514.72 |
1420675200000 | 529.3099 |
1420761600000 | 521.66 |
1421020800000 | 530.35 |
1421107200000 | 532.24 |
1421193600000 | 527.01 |
1421280000000 | 533.9299 |
1421366400000 | 535.33 |
1421625600000 | 538.12 |
1421712000000 | 536.49 |
1421798400000 | 539.95 |
1421884800000 | 550.49 |
1421971200000 | 560.7 |
1422230400000 | 564.8099 |
1422316800000 | 556.3 |
1422403200000 | 559.88 |
1422489600000 | 559.1799 |
1422576000000 | 557.87 |
1422835200000 | 553.45 |
1422921600000 | 557.33 |
1423008000000 | 561.44 |
1423094400000 | 563.41 |
1423180800000 | 563.8 |
1423440000000 | 555.13 |
1423526400000 | 565.46 |
1423612800000 | 569.57 |
1423699200000 | 574.3099 |
1423785600000 | 575.02 |
1424044800000 | 576.19 |
1424131200000 | 573.11 |
1424217600000 | 580.34 |
1424304000000 | 583.52 |
1424390400000 | 583.87 |
1424649600000 | 589.03 |
1424736000000 | 594.19 |
1424822400000 | 596.13 |
1424908800000 | 601.42 |
1424995200000 | 601.54 |
1425254400000 | 605.26 |
1425340800000 | 599.96 |
1425427200000 | 603.97 |
1425513600000 | 609.78 |
1425600000000 | 609.29 |
1425859200000 | 607.3 |
1425945600000 | 604.4299 |
1426032000000 | 618.24 |
1426118400000 | 614.24 |
1426204800000 | 621.52 |
1426464000000 | 627.34 |
1426550400000 | 621.77 |
1426636800000 | 620.9 |
1426723200000 | 626.2 |
1426809600000 | 628.41 |
1427068800000 | 625.62 |
1427155200000 | 628.67 |
1427241600000 | 610.07 |
1427328000000 | 600.42 |
1427414400000 | 603.19 |
1427673600000 | 614.83 |
1427760000000 | 612.41 |
1427846400000 | 608.44 |
1427932800000 | 608.78 |
1428364800000 | 616.29 |
1428451200000 | 613.71 |
1428537600000 | 622.34 |
1428624000000 | 633.6799 |
1428883200000 | 638.7 |
1428969600000 | 638.27 |
1429056000000 | 628.36 |
1429142400000 | 619.41 |
1429228800000 | 609.94 |
1429488000000 | 616.08 |
1429574400000 | 631.7 |
1429660800000 | 644.41 |
1429747200000 | 631.65 |
1429833600000 | 628.87 |
1430092800000 | 638.6799 |
1430179200000 | 627.96 |
1430265600000 | 612.12 |
1430352000000 | 599.39 |
1430438400000 | 598.6 |
1430697600000 | 602.07 |
1430784000000 | 591.61 |
1430870400000 | 590.47 |
1430956800000 | 598.44 |
1431043200000 | 614.51 |
1431302400000 | 617.37 |
1431388800000 | 609.29 |
1431475200000 | 608.35 |
1431561600000 | 612.95 |
1431648000000 | 610.96 |
1431907200000 | 616.24 |
1431993600000 | 628.14 |
1432080000000 | 632.32 |
1432166400000 | 634.09 |
1432252800000 | 630.19 |
1432512000000 | 629.22 |
1432598400000 | 626.03 |
1432684800000 | 636.83 |
1432771200000 | 642.25 |
1432857600000 | 631.13 |
1433116800000 | 633.78 |
1433203200000 | 627.0599 |
1433289600000 | 626.76 |
1433376000000 | 625.51 |
1433462400000 | 617.89 |
1433721600000 | 610.1 |
1433808000000 | 605.91 |
1433894400000 | 608.87 |
1433980800000 | 613.46 |
1434067200000 | 609.32 |
1434326400000 | 598.84 |
1434412800000 | 605.52 |
1434499200000 | 602.1799 |
1434585600000 | 599.6799 |
1434672000000 | 602.51 |
1434931200000 | 618.07 |
1435017600000 | 625.8 |
1435104000000 | 617.35 |
1435190400000 | 618.17 |
1435276800000 | 616.02 |
1435536000000 | 594.59 |
1435622400000 | 584.79 |
1435708800000 | 599.2 |
1435795200000 | 589.0599 |
1435881600000 | 586.42 |
1436140800000 | 580.6 |
1436227200000 | 569.83 |
1436313600000 | 570.21 |
1436400000000 | 584.08 |
1436486400000 | 592.69 |
1436745600000 | 603.49 |
1436832000000 | 603.71 |
1436918400000 | 610.6 |
1437004800000 | 612.01 |
1437091200000 | 615.57 |
1437350400000 | 620.99 |
1437436800000 | 615.83 |
1437523200000 | 605.92 |
1437609600000 | 609.58 |
1437696000000 | 604.87 |
1437955200000 | 592.05 |
1438041600000 | 589.6799 |
1438128000000 | 590.99 |
1438214400000 | 601.94 |
1438300800000 | 600.76 |
1438560000000 | 600.46 |
1438646400000 | 595.5599 |
1438732800000 | 603.48 |
1438819200000 | 595.8099 |
1438905600000 | 587.17 |
1439164800000 | 596.34 |
1439251200000 | 586.36 |
1439337600000 | 567.58 |
1439424000000 | 575.84 |
1439510400000 | 571.27 |
1439769600000 | 573.65 |
1439856000000 | 577.79 |
1439942400000 | 564.8 |
1440028800000 | 551.11 |
1440115200000 | 536.1799 |
1440374400000 | 510.81 |
1440460800000 | 538.98 |
1440547200000 | 528.08 |
1440633600000 | 547.48 |
1440720000000 | 550 |
1440979200000 | 546.1 |
1441065600000 | 534.48 |
1441152000000 | 534.19 |
1441238400000 | 550.96 |
1441324800000 | 538.5599 |
1441584000000 | 541.27 |
1441670400000 | 548.14 |
1441756800000 | 551.8 |
1441843200000 | 546.69 |
1441929600000 | 540.82 |
1442188800000 | 543.04 |
1442275200000 | 547.97 |
1442361600000 | 553.78 |
1442448000000 | 552.11 |
1442534400000 | 541.92 |
1442793600000 | 545.27 |
1442880000000 | 531.95 |
1442966400000 | 531.47 |
1443052800000 | 522.47 |
1443139200000 | 540.05 |
1443398400000 | 527.54 |
1443484800000 | 527.58 |
1443571200000 | 543.55 |
1443657600000 | 535.42 |
1443744000000 | 538.48 |
1444003200000 | 553.9 |
1444089600000 | 556.22 |
1444176000000 | 554.28 |
1444262400000 | 557.14 |
1444348800000 | 556.54 |
1444608000000 | 555.27 |
1444694400000 | 556.83 |
1444780800000 | 551.46 |
1444867200000 | 568.1 |
1444953600000 | 569.61 |
1445212800000 | 572.29 |
1445299200000 | 569.75 |
1445385600000 | 580.37 |
1445472000000 | 592.33 |
1445558400000 | 597.87 |
1445817600000 | 591.5 |
1445904000000 | 582.79 |
1445990400000 | 589.5599 |
1446076800000 | 597.8099 |
1446163200000 | 599.8 |
1446422400000 | 603.59 |
1446508800000 | 609.35 |
1446595200000 | 614.89 |
1446681600000 | 615.11 |
1446768000000 | 617.78 |
1447027200000 | 616.14 |
1447113600000 | 608.35 |
1447200000000 | 615.49 |
1447286400000 | 611.34 |
1447372800000 | 603.16 |
1447632000000 | 604.89 |
1447718400000 | 616.22 |
1447804800000 | 617.02 |
1447891200000 | 620.3099 |
1447977600000 | 623.38 |
1448236800000 | 621.34 |
1448323200000 | 611.92 |
1448409600000 | 621.67 |
1448496000000 | 630.47 |
1448582400000 | 631.73 |
1448841600000 | 637.29 |
1448928000000 | 637.46 |
1449014400000 | 640.47 |
1449100800000 | 623.15 |
1449187200000 | 621.78 |
1449446400000 | 626.63 |
1449532800000 | 615.8099 |
1449619200000 | 609.65 |
1449705600000 | 606.49 |
1449792000000 | 596.99 |
1450051200000 | 585.87 |
1450137600000 | 604.0599 |
1450224000000 | 599.39 |
1450310400000 | 608.89 |
1450396800000 | 601.75 |
1450656000000 | 604.15 |
1450742400000 | 603.16 |
1450828800000 | 614.07 |
1450915200000 | 612.23 |
1451260800000 | 609.3 |
1451347200000 | 619.87 |
1451433600000 | 617.27 |
1451520000000 | 615.42 |
1451865600000 | 598.47 |
1451952000000 | 602.32 |
1452038400000 | 596.5 |
1452124800000 | 587.01 |
1452211200000 | 581.19 |
1452470400000 | 585.57 |
1452556800000 | 594.16 |
1452643200000 | 593.4299 |
1452729600000 | 584.97 |
1452816000000 | 562.63 |
1453075200000 | 565.6 |
1453161600000 | 577.17 |
1453248000000 | 568.32 |
1453334400000 | 578.41 |
1453420800000 | 595.37 |
1453680000000 | 596.82 |
1453766400000 | 598.45 |
1453852800000 | 595.53 |
1453939200000 | 578.25 |
1454025600000 | 594.53 |
1454284800000 | 582.41 |
1454371200000 | 570.44 |
1454457600000 | 565.66 |
1454544000000 | 561.4 |
1454630400000 | 549.46 |
1454889600000 | 526.23 |
1454976000000 | 526.72 |
1455062400000 | 528.35 |
1455148800000 | 512.3 |
1455235200000 | 517.1 |
1455494400000 | 532.09 |
1455580800000 | 531.28 |
1455667200000 | 545.35 |
1455753600000 | 553.8099 |
1455840000000 | 550.66 |
1456099200000 | 560.1799 |
1456185600000 | 556.57 |
1456272000000 | 545.75 |
1456358400000 | 556.26 |
1456444800000 | 562.34 |
1456704000000 | 567.15 |
1456790400000 | 576.6799 |
1456876800000 | 576.48 |
1456963200000 | 568.39 |
1457049600000 | 571.95 |
1457308800000 | 570.5599 |
1457395200000 | 562.3099 |
1457481600000 | 564.13 |
1457568000000 | 559.13 |
1457654400000 | 569.69 |
1457913600000 | 576.45 |
1458000000000 | 575.49 |
1458086400000 | 576.28 |
1458172800000 | 571.85 |
1458259200000 | 578.24 |
1458518400000 | 574.25 |
1458604800000 | 579.5 |
1458691200000 | 581.5 |
1458777600000 | 572.85 |
1459209600000 | 577.76 |
1459296000000 | 587.8099 |
1459382400000 | 583.05 |
1459468800000 | 578.53 |
1459728000000 | 578.75 |
1459814400000 | 568.28 |
1459900800000 | 572.07 |
1459987200000 | 568.82 |
1460073600000 | 574.4 |
1460332800000 | 571.86 |
1460419200000 | 571.27 |
1460505600000 | 585.34 |
1460592000000 | 584.48 |
1460678400000 | 579.13 |
1460937600000 | 576.42 |
1461024000000 | 585.44 |
1461110400000 | 578.66 |
1461196800000 | 566.82 |
1461283200000 | 566.36 |
1461542400000 | 562.6799 |
1461628800000 | 561.35 |
1461715200000 | 568.3 |
1461801600000 | 569.9 |
1461888000000 | 553.78 |
1462147200000 | 556.33 |
1462233600000 | 547.76 |
1462320000000 | 543.07 |
1462406400000 | 544.34 |
1462492800000 | 538.4299 |
1462752000000 | 546.88 |
1462838400000 | 541.85 |
1462924800000 | 539.64 |
1463011200000 | 533.24 |
1463097600000 | 539.62 |
1463356800000 | 542.03 |
1463443200000 | 540.7 |
1463529600000 | 548.4299 |
1463616000000 | 542.25 |
1463702400000 | 550.83 |
1463961600000 | 554.62 |
1464048000000 | 565.54 |
1464134400000 | 574.11 |
1464220800000 | 575.55 |
1464307200000 | 578.4 |
1464566400000 | 579.6 |
1464652800000 | 579.76 |
1464739200000 | 572.92 |
1464825600000 | 575.0599 |
1464912000000 | 571.52 |
1465171200000 | 571.35 |
1465257600000 | 577.0599 |
1465344000000 | 571.55 |
1465430400000 | 570.11 |
1465516800000 | 556.57 |
1465776000000 | 550.9 |
1465862400000 | 541.67 |
1465948800000 | 549.72 |
1466035200000 | 545.55 |
1466121600000 | 548.82 |
1466380800000 | 567.15 |
1466467200000 | 571.4 |
1466553600000 | 573.14 |
1466640000000 | 580.62 |
1466726400000 | 557.42 |
1466985600000 | 525.09 |
1467072000000 | 540.42 |
1467158400000 | 554.8 |
1467244800000 | 560.97 |
1467331200000 | 561.63 |
1467590400000 | 555.35 |
1467676800000 | 547.37 |
1467763200000 | 539.41 |
1467849600000 | 544.72 |
1467936000000 | 558.94 |
1468195200000 | 571.66 |
1468281600000 | 574.42 |
1468368000000 | 578.0599 |
1468454400000 | 586.12 |
1468540800000 | 583.05 |
1468800000000 | 606.79 |
1468886400000 | 602.29 |
1468972800000 | 620.23 |
1469059200000 | 620.79 |
1469145600000 | 620.41 |
1469404800000 | 625.26 |
1469491200000 | 626.89 |
1469577600000 | 630.54 |
1469664000000 | 628.26 |
1469750400000 | 628.95 |
1470009600000 | 624.59 |
1470096000000 | 615.33 |
1470182400000 | 614.52 |
1470268800000 | 618.17 |
1470355200000 | 621.64 |
1470614400000 | 620.59 |
1470700800000 | 629.04 |
1470787200000 | 627.29 |
1470873600000 | 630.58 |
1470960000000 | 628.76 |
1471219200000 | 630.25 |
1471305600000 | 625.0599 |
1471392000000 | 616.37 |
1471478400000 | 620.11 |
1471564800000 | 620.07 |
1471824000000 | 619.63 |
1471910400000 | 625.71 |
1471996800000 | 627.74 |
1472083200000 | 621.92 |
1472169600000 | 626.71 |
1472428800000 | 626.27 |
1472515200000 | 633.73 |
1472601600000 | 626.94 |
1472688000000 | 628.79 |
1472774400000 | 635.94 |
1473033600000 | 634.44 |
1473120000000 | 629.58 |
1473206400000 | 633.84 |
1473292800000 | 627.66 |
1473379200000 | 623.04 |
1473638400000 | 616.22 |
1473724800000 | 615.49 |
1473811200000 | 615.15 |
1473897600000 | 619.89 |
1473984000000 | 615.34 |
1474243200000 | 623.13 |
1474329600000 | 624.78 |
1474416000000 | 628.94 |
1474502400000 | 642.36 |
1474588800000 | 637.28 |
1474848000000 | 631.76 |
1474934400000 | 632.37 |
1475020800000 | 635.96 |
1475107200000 | 635.44 |
1475193600000 | 641.24 |
1475452800000 | 641.9299 |
1475539200000 | 645.29 |
1475625600000 | 639.7 |
1475712000000 | 636.14 |
1475798400000 | 628.37 |
1476057600000 | 634.88 |
1476144000000 | 626.1 |
1476230400000 | 606.21 |
1476316800000 | 599.14 |
1476403200000 | 603.54 |
1476662400000 | 599.84 |
1476748800000 | 609.14 |
1476835200000 | 609.6799 |
1476921600000 | 607.27 |
1477008000000 | 611.4299 |
1477267200000 | 611.32 |
1477353600000 | 606.77 |
1477440000000 | 606.32 |
1477526400000 | 598.71 |
1477612800000 | 593.92 |
1477872000000 | 588.71 |
1477958400000 | 578.05 |
1478044800000 | 574.02 |
1478131200000 | 570.94 |
1478217600000 | 568.64 |
1478476800000 | 577.89 |
1478563200000 | 578 |
1478649600000 | 580.07 |
1478736000000 | 575.67 |
1478822400000 | 568.16 |
1479081600000 | 567.44 |
1479168000000 | 568.8099 |
1479254400000 | 574.24 |
1479340800000 | 580.32 |
1479427200000 | 589.28 |
1479686400000 | 590.83 |
1479772800000 | 594.16 |
1479859200000 | 594.37 |
1479945600000 | 598.28 |
1480032000000 | 596.34 |
1480291200000 | 592.27 |
1480377600000 | 592.87 |
1480464000000 | 590.92 |
1480550400000 | 580.4299 |
1480636800000 | 575.03 |
1480896000000 | 583.26 |
1480982400000 | 584.5599 |
1481068800000 | 591.34 |
1481155200000 | 597.97 |
1481241600000 | 602.05 |
1481500800000 | 599.55 |
1481587200000 | 605.48 |
1481673600000 | 606.89 |
1481760000000 | 619.6 |
1481846400000 | 622.87 |
1482105600000 | 629.37 |
1482192000000 | 629.5599 |
1482278400000 | 630.48 |
1482364800000 | 624.28 |
1482451200000 | 629.74 |
1482796800000 | 632.5599 |
1482883200000 | 633.1 |
1482969600000 | 630.8 |
1483056000000 | 630.8099 |
1483315200000 | 634.85 |
1483401600000 | 632.78 |
1483488000000 | 630.42 |
1483574400000 | 630.86 |
1483660800000 | 632.0599 |
1483920000000 | 636 |
1484006400000 | 635.94 |
1484092800000 | 636.52 |
1484179200000 | 631.67 |
1484265600000 | 638.87 |
1484524800000 | 634.46 |
1484611200000 | 633.13 |
1484697600000 | 639.3099 |
1484784000000 | 636.88 |
1484870400000 | 636.73 |
1485129600000 | 628.82 |
1485216000000 | 632.02 |
1485302400000 | 638.3 |
1485388800000 | 642.65 |
1485475200000 | 641.22 |
1485734400000 | 636.11 |
1485820800000 | 633.62 |
1485907200000 | 636.73 |
1485993600000 | 648.95 |
1486080000000 | 649.86 |
1486339200000 | 644.27 |
1486425600000 | 648.38 |
1486512000000 | 650.7 |
1486598400000 | 654.82 |
1486684800000 | 654.88 |
1486944000000 | 660.92 |
1487030400000 | 662.0599 |
1487116800000 | 663.75 |
1487203200000 | 667.44 |
1487289600000 | 664.28 |
1487548800000 | 666.07 |
1487635200000 | 674.97 |
1487721600000 | 676.33 |
1487808000000 | 677.94 |
1487894400000 | 672.65 |
1488153600000 | 673.1799 |
1488240000000 | 672.27 |
1488326400000 | 682.58 |
1488412800000 | 682.99 |
1488499200000 | 682.85 |
1488758400000 | 677.38 |
1488844800000 | 677.5599 |
1488931200000 | 678.21 |
1489017600000 | 680.86 |
1489104000000 | 681.96 |
1489363200000 | 684.48 |
1489449600000 | 685.09 |
1489536000000 | 686.5599 |
1489622400000 | 691.84 |
1489708800000 | 695.0599 |
1489968000000 | 696.17 |
1490054400000 | 685.73 |
1490140800000 | 682.51 |
1490227200000 | 687.3 |
1490313600000 | 696.85 |
1490572800000 | 694.3 |
1490659200000 | 698.6799 |
1490745600000 | 699.27 |
1490832000000 | 704.1799 |
1490918400000 | 707.89 |
1491177600000 | 703.34 |
1491264000000 | 705.5599 |
1491350400000 | 703.28 |
1491436800000 | 704.24 |
1491523200000 | 706.8 |
1491782400000 | 707.4 |
1491868800000 | 698.65 |
1491955200000 | 702.17 |
1492041600000 | 701.48 |
1492473600000 | 694.17 |
1492560000000 | 694.03 |
1492646400000 | 697.85 |
1492732800000 | 695.71 |
1492992000000 | 709.47 |
1493078400000 | 713.53 |
1493164800000 | 714.15 |
1493251200000 | 718.64 |
1493337600000 | 718.66 |
1493596800000 | 718.36 |
1493683200000 | 729.11 |
1493769600000 | 728.11 |
1493856000000 | 732.44 |
1493942400000 | 737.46 |
1494201600000 | 737.64 |
1494288000000 | 741.46 |
1494374400000 | 738.51 |
1494460800000 | 735.91 |
1494547200000 | 742.32 |
1494806400000 | 745 |
1494892800000 | 743.45 |
1494979200000 | 732.16 |
1495065600000 | 729.38 |
1495152000000 | 733.74 |
1495411200000 | 729.1 |
1495497600000 | 740.4299 |
1495584000000 | 743.83 |
1495670400000 | 745.57 |
1495756800000 | 744.51 |
1496016000000 | 743.24 |
1496102400000 | 744.04 |
1496188800000 | 743.92 |
1496275200000 | 751.12 |
1496361600000 | 754.53 |
1496620800000 | 751.98 |
1496707200000 | 748.87 |
1496793600000 | 750.41 |
1496880000000 | 752.02 |
1496966400000 | 753.77 |
1497225600000 | 728.3099 |
1497312000000 | 736.83 |
1497398400000 | 739.9299 |
1497484800000 | 731.73 |
1497571200000 | 740.28 |
1497830400000 | 747.89 |
1497916800000 | 743.87 |
1498003200000 | 744.66 |
1498089600000 | 748.4299 |
1498176000000 | 750.94 |
1498435200000 | 747.9 |
1498521600000 | 737.42 |
1498608000000 | 732.91 |
1498694400000 | 712.4299 |
1498780800000 | 715.0599 |
1499040000000 | 717.58 |
1499126400000 | 714.4299 |
1499212800000 | 720.6799 |
1499299200000 | 714.55 |
1499385600000 | 718.77 |
1499644800000 | 724.15 |
1499731200000 | 720.39 |
1499817600000 | 732.64 |
1499904000000 | 732.21 |
1499990400000 | 734.62 |
1500249600000 | 732.94 |
1500336000000 | 718.1799 |
1500422400000 | 733.23 |
1500508800000 | 736.03 |
1500595200000 | 726.02 |
1500854400000 | 722.79 |
1500940800000 | 722.89 |
1501027200000 | 730.28 |
1501113600000 | 733.73 |
1501200000000 | 724.22 |
1501459200000 | 722.03 |
1501545600000 | 727.6 |
1501632000000 | 722.1799 |
1501718400000 | 722.44 |
1501804800000 | 729.9299 |
1502064000000 | 728.02 |
1502150400000 | 729.05 |
1502236800000 | 722.86 |
1502323200000 | 715.52 |
1502409600000 | 708.12 |
1502668800000 | 718.54 |
1502755200000 | 721.27 |
1502841600000 | 726.7 |
1502928000000 | 722.72 |
1503014400000 | 715.61 |
1503273600000 | 711.97 |
1503360000000 | 720.42 |
1503446400000 | 718.6 |
1503532800000 | 714.37 |
1503619200000 | 714.78 |
1503878400000 | 711.0599 |
1503964800000 | 703.75 |
1504051200000 | 709.0599 |
1504137600000 | 716.57 |
1504224000000 | 722.29 |
1504483200000 | 714.99 |
1504569600000 | 716.09 |
1504656000000 | 718 |
1504742400000 | 728.23 |
1504828800000 | 726.19 |
1505088000000 | 735.44 |
1505174400000 | 737.6 |
1505260800000 | 738.47 |
1505347200000 | 739.52 |
1505433600000 | 741.1 |
1505692800000 | 747.49 |
1505779200000 | 748.97 |
1505865600000 | 743.7 |
1505952000000 | 739.9 |
1506038400000 | 742.01 |
1506297600000 | 737.8 |
1506384000000 | 736.1 |
1506470400000 | 741.7 |
1506556800000 | 746.86 |
1506643200000 | 749.73 |
1506902400000 | 758.97 |
1506988800000 | 758.58 |
1507075200000 | 757.26 |
1507161600000 | 756.96 |
1507248000000 | 754.89 |
1507507200000 | 761.49 |
1507593600000 | 755.8 |
1507680000000 | 755.5 |
1507766400000 | 757.5 |
1507852800000 | 763.49 |
1508112000000 | 761.97 |
1508198400000 | 761.5 |
1508284800000 | 760.5 |
1508371200000 | 762.21 |
1508457600000 | 768.13 |
1508716800000 | 777.86 |
1508803200000 | 773.73 |
1508889600000 | 775.74 |
1508976000000 | 769.38 |
1509062400000 | 778.98 |
1509321600000 | 777.23 |
1509408000000 | 783.25 |
1509494400000 | 795.58 |
1509580800000 | 787.69 |
1509667200000 | 792.84 |
1509926400000 | 799.14 |
1510012800000 | 793.72 |
1510099200000 | 789.08 |
1510185600000 | 771.94 |
1510272000000 | 769.15 |
1510531200000 | 765.1 |
1510617600000 | 767.27 |
1510704000000 | 763.98 |
1510790400000 | 776.86 |
1510876800000 | 773.95 |
1511136000000 | 781.63 |
1511222400000 | 793.76 |
1511308800000 | 783.84 |
1511395200000 | 785.92 |
1511481600000 | 787.49 |
1511740800000 | 781.6 |
1511827200000 | 783.89 |
1511913600000 | 762.51 |
1512000000000 | 759.4 |
1512086400000 | 748.07 |
1512345600000 | 746.92 |
1512432000000 | 751.17 |
1512518400000 | 746.87 |
1512604800000 | 748.27 |
1512691200000 | 754.35 |
1512950400000 | 750.03 |
1513036800000 | 763.0599 |
1513123200000 | 766.41 |
1513209600000 | 763.22 |
1513296000000 | 760.52 |
1513555200000 | 772.5599 |
1513641600000 | 769.15 |
1513728000000 | 760.1 |
1513814400000 | 765.12 |
1513900800000 | 764.55 |
1514332800000 | 761.85 |
1514419200000 | 756.64 |
1514505600000 | 754.47 |
1514851200000 | 755.0599 |
1514937600000 | 767.8 |
1515024000000 | 773.78 |
1515110400000 | 783.24 |
1515369600000 | 781.32 |
1515456000000 | 782.84 |
1515542400000 | 774.1 |
1515628800000 | 767.85 |
1515715200000 | 771.39 |
1515974400000 | 771.78 |
1516060800000 | 775.87 |
1516147200000 | 782.04 |
1516233600000 | 793.7 |
1516320000000 | 799.3 |
1516579200000 | 795.27 |
1516665600000 | 799.72 |
1516752000000 | 786.9 |
1516838400000 | 780.36 |
1516924800000 | 785.88 |
1517184000000 | 789.15 |
1517270400000 | 781.82 |
1517356800000 | 777.72 |
1517443200000 | 785.25 |
1517529600000 | 773.98 |
1517788800000 | 766.42 |
1517875200000 | 749.53 |
1517961600000 | 767.26 |
1518048000000 | 743.01 |
1518134400000 | 735.91 |
1518393600000 | 747.3099 |
1518480000000 | 743.79 |
1518566400000 | 755.99 |
1518652800000 | 763.05 |
1518739200000 | 769.2 |
1518998400000 | 764.16 |
1519084800000 | 772.98 |
1519171200000 | 771.37 |
1519257600000 | 763.76 |
1519344000000 | 765.85 |
1519603200000 | 773.17 |
1519689600000 | 774.29 |
1519776000000 | 773.7 |
1519862400000 | 758.54 |
1519948800000 | 741.96 |
1520208000000 | 761.03 |
1520294400000 | 768.33 |
1520380800000 | 776.85 |
1520467200000 | 787.92 |
1520553600000 | 794.72 |
1520812800000 | 799.1 |
1520899200000 | 788.84 |
1520985600000 | 788.12 |
1521072000000 | 794.44 |
1521158400000 | 791.42 |
1521417600000 | 769.33 |
1521504000000 | 772.46 |
1521590400000 | 774.12 |
1521676800000 | 757.1799 |
1521763200000 | 748.21 |
1522022400000 | 739.19 |
1522108800000 | 753.09 |
1522195200000 | 738.73 |
1522281600000 | 742.03 |
1522713600000 | 737.17 |
1522800000000 | 723.64 |
1522886400000 | 747.82 |
1522972800000 | 744.25 |
1523232000000 | 749.48 |
1523318400000 | 757.9299 |
1523404800000 | 755.05 |
1523491200000 | 764.47 |
1523577600000 | 762.6799 |
1523836800000 | 757.5 |
1523923200000 | 772.65 |
1524009600000 | 769.55 |
1524096000000 | 760.25 |
1524182400000 | 762.16 |
1524441600000 | 767.22 |
1524528000000 | 770.25 |
1524614400000 | 765 |
1524700800000 | 770.39 |
1524787200000 | 777.08 |
1525046400000 | 774.9 |
1525132800000 | 774.76 |
1525219200000 | 781.84 |
1525305600000 | 782.26 |
1525392000000 | 795.35 |
1525651200000 | 805.19 |
1525737600000 | 808.28 |
1525824000000 | 815.41 |
1525910400000 | 819.57 |
1525996800000 | 818.9299 |
1526256000000 | 817.65 |
1526342400000 | 812.15 |
1526428800000 | 818.35 |
1526515200000 | 823.0599 |
1526601600000 | 818.61 |
1526860800000 | 821.3 |
1526947200000 | 823.35 |
1527033600000 | 816.64 |
1527120000000 | 818.98 |
1527206400000 | 826.17 |
1527465600000 | 822.07 |
1527552000000 | 811.94 |
1527638400000 | 813.63 |
1527724800000 | 813.1 |
1527811200000 | 822.55 |
1528070400000 | 827.29 |
1528156800000 | 838.99 |
1528243200000 | 840.84 |
1528329600000 | 838.47 |
1528416000000 | 836.96 |
1528675200000 | 843.98 |
1528761600000 | 844.17 |
1528848000000 | 858.91 |
1528934400000 | 875.13 |
1529020800000 | 866.81 |
1529280000000 | 858.96 |
1529366400000 | 847.05 |
1529452800000 | 850.34 |
1529539200000 | 840.19 |
1529625600000 | 838.49 |
1529884800000 | 813.98 |
1529971200000 | 816.78 |
1530057600000 | 822.61 |
1530144000000 | 802.08 |
1530230400000 | 814.79 |
1530489600000 | 805.62 |
1530576000000 | 806.73 |
1530662400000 | 796.72 |
1530748800000 | 805.97 |
1530835200000 | 808.08 |
1531094400000 | 817.64 |
1531180800000 | 827.6799 |
1531267200000 | 814.85 |
1531353600000 | 824.1799 |
1531440000000 | 826.3 |
1531699200000 | 827.2 |
1531785600000 | 831.3 |
1531872000000 | 856.09 |
1531958400000 | 848.2 |
1532044800000 | 846.64 |
1532304000000 | 839.26 |
1532390400000 | 844.06 |
1532476800000 | 840.63 |
1532563200000 | 843.99 |
1532649600000 | 842.35 |
1532908800000 | 830.97 |
1532995200000 | 826.96 |
1533081600000 | 823.54 |
1533168000000 | 824.66 |
1533254400000 | 829.08 |
1533513600000 | 829.66 |
1533600000000 | 826.58 |
1533686400000 | 830.84 |
1533772800000 | 830.5599 |
1533859200000 | 818.4299 |
1534118400000 | 822.37 |
1534204800000 | 823.3099 |
1534291200000 | 807.28 |
1534377600000 | 815.41 |
1534464000000 | 812.32 |
1534723200000 | 818.2 |
1534809600000 | 820.92 |
1534896000000 | 819.94 |
1534982400000 | 826.14 |
1535068800000 | 832.21 |
1535328000000 | 842.83 |
1535414400000 | 839.2 |
1535500800000 | 841.28 |
1535587200000 | 838.59 |
1535673600000 | 832.66 |
1535932800000 | 835.21 |
1536019200000 | 822.75 |
1536105600000 | 798.27 |
1536192000000 | 787.71 |
1536278400000 | 790.5 |
1536537600000 | 794.46 |
1536624000000 | 792.07 |
1536710400000 | 784.34 |
1536796800000 | 791.25 |
1536883200000 | 796.92 |
1537142400000 | 791.96 |
1537228800000 | 800.39 |
1537315200000 | 797.8 |
1537401600000 | 799.28 |
1537488000000 | 805.47 |
1537747200000 | 804.48 |
1537833600000 | 815.44 |
1537920000000 | 815.36 |
1538006400000 | 815.9 |
1538092800000 | 806.05 |
1538352000000 | 818.11 |
1538438400000 | 816.17 |
1538524800000 | 816.0599 |
1538611200000 | 809.25 |
1538697600000 | 792.51 |
1538956800000 | 776.59 |
1539043200000 | 781.0599 |
1539129600000 | 747.7 |
1539216000000 | 739.6799 |
1539302400000 | 742.41 |
1539561600000 | 742.29 |
1539648000000 | 766.78 |
1539734400000 | 771.16 |
1539820800000 | 757.78 |
1539907200000 | 754.0599 |
1540166400000 | 751.9299 |
1540252800000 | 722.75 |
1540339200000 | 709.76 |
1540425600000 | 722.52 |
1540512000000 | 716.47 |
1540771200000 | 720.11 |
1540857600000 | 723.3 |
1540944000000 | 739.5 |
1541030400000 | 744.22 |
1541116800000 | 752.71 |
1541376000000 | 741.1799 |
1541462400000 | 744.27 |
1541548800000 | 750.59 |
1541635200000 | 749 |
1541721600000 | 748.5599 |
1541980800000 | 723.03 |
1542067200000 | 735.3099 |
1542153600000 | 729.57 |
1542240000000 | 725.95 |
1542326400000 | 719.83 |
1542585600000 | 705.57 |
1542672000000 | 691.23 |
1542758400000 | 703.3099 |
1542844800000 | 697.7 |
1542931200000 | 705.23 |
1543190400000 | 714.54 |
1543276800000 | 715.3099 |
1543363200000 | 719.52 |
1543449600000 | 724.45 |
1543536000000 | 719.4299 |
1543795200000 | 738.58 |
1543881600000 | 728.23 |
1543968000000 | 715.1799 |
1544054400000 | 694.77 |
1544140800000 | 696.36 |
1544400000000 | 689.92 |
1544486400000 | 704.99 |
1544572800000 | 720.35 |
1544659200000 | 716.32 |
1544745600000 | 709.83 |
1545004800000 | 701.49 |
1545091200000 | 693.71 |
1545177600000 | 695.98 |
1545264000000 | 676.9299 |
1545350400000 | 672.91 |
1545609600000 | 668.92 |
1545868800000 | 665.96 |
1545955200000 | 682.21 |
1546214400000 | 684.83 |
1546387200000 | 683.9299 |
1546473600000 | 654.9299 |
1546560000000 | 673.79 |
1546819200000 | 684.52 |
1546905600000 | 692.58 |
1546992000000 | 707.29 |
1547078400000 | 703.05 |
1547164800000 | 701.85 |
1547424000000 | 691.39 |
1547510400000 | 699.17 |
1547596800000 | 702.54 |
1547683200000 | 703.88 |
1547769600000 | 724.85 |
1548028800000 | 722.72 |
1548115200000 | 717.45 |
1548201600000 | 719.4299 |
1548288000000 | 735.11 |
1548374400000 | 748.92 |
1548633600000 | 737.14 |
1548720000000 | 735.3 |
1548806400000 | 734.8099 |
1548892800000 | 734.98 |
1548979200000 | 736.97 |
1549238400000 | 739.51 |
1549324800000 | 748.8099 |
1549411200000 | 764.35 |
1549497600000 | 747.92 |
1549584000000 | 746.58 |
1549843200000 | 754.72 |
1549929600000 | 757.16 |
1550016000000 | 767.87 |
1550102400000 | 773.84 |
1550188800000 | 778.94 |
1550448000000 | 779.11 |
1550534400000 | 774.39 |
1550620800000 | 778.49 |
1550707200000 | 776.2 |
1550793600000 | 785.71 |
1551052800000 | 789.27 |
1551139200000 | 787.61 |
1551225600000 | 780.5599 |
1551312000000 | 778.22 |
1551398400000 | 783.76 |
1551657600000 | 785.87 |
1551744000000 | 787.46 |
1551830400000 | 781.45 |
1551916800000 | 777.6799 |
1552003200000 | 775.12 |
1552262400000 | 783.26 |
1552348800000 | 782.11 |
1552435200000 | 785.91 |
1552521600000 | 788.4299 |
1552608000000 | 809.57 |
1552867200000 | 801.92 |
1552953600000 | 808.3 |
1553040000000 | 804.07 |
1553126400000 | 808.79 |
1553212800000 | 794.77 |
1553472000000 | 788.51 |
1553558400000 | 796.94 |
1553644800000 | 788.25 |
1553731200000 | 792.52 |
1553817600000 | 805.08 |
1554076800000 | 815.92 |
1554163200000 | 819.04 |
1554249600000 | 833.25 |
1554336000000 | 829.5599 |
1554422400000 | 832.0599 |
1554681600000 | 832.48 |
1554768000000 | 821.77 |
1554854400000 | 823.08 |
1554940800000 | 823.55 |
1555027200000 | 828.52 |
1555286400000 | 826 |
1555372800000 | 829.04 |
1555459200000 | 833.6 |
1555545600000 | 840.68 |
1555977600000 | 844.45 |
1556064000000 | 872.02 |
1556150400000 | 865.05 |
1556236800000 | 862.37 |
1556496000000 | 863.98 |
1556582400000 | 862.57 |
1556668800000 | 861.33 |
1556755200000 | 850.11 |
1556841600000 | 850.02 |
1557100800000 | 837.86 |
1557187200000 | 822.78 |
1557273600000 | 830.57 |
1557360000000 | 810.66 |
1557446400000 | 815.33 |
1557705600000 | 800.4 |
1557792000000 | 817.49 |
1557878400000 | 822.9299 |
1557964800000 | 842.63 |
1558051200000 | 842.13 |
1558310400000 | 819.02 |
1558396800000 | 831.36 |
1558483200000 | 842.41 |
1558569600000 | 821.8099 |
1558656000000 | 824.97 |
1558915200000 | 828.83 |
1559001600000 | 825.29 |
1559088000000 | 806.61 |
1559174400000 | 813.4299 |
1559260800000 | 808.37 |
1559520000000 | 805.0599 |
1559606400000 | 802.37 |
1559692800000 | 809 |
1559779200000 | 807.71 |
1559865600000 | 823.16 |
1560124800000 | 822.66 |
1560211200000 | 831.63 |
1560297600000 | 824.69 |
1560384000000 | 826.88 |
1560470400000 | 811.53 |
1560729600000 | 813.14 |
1560816000000 | 829.47 |
1560902400000 | 829.82 |
1560988800000 | 843.4 |
1561075200000 | 840.78 |
1561334400000 | 837.17 |
1561420800000 | 840.08 |
1561507200000 | 838.21 |
1561593600000 | 839.2 |
1561680000000 | 851.11 |
1561939200000 | 867.73 |
1562025600000 | 869.41 |
1562112000000 | 874.7 |
1562198400000 | 872.24 |
1562284800000 | 860.22 |
1562544000000 | 860.8 |
1562630400000 | 856.07 |
1562716800000 | 853.43 |
1562803200000 | 855.25 |
1562889600000 | 854.99 |
1563148800000 | 857.48 |
1563235200000 | 859.91 |
1563321600000 | 858.5 |
1563408000000 | 850.35 |
1563494400000 | 853.03 |
1563753600000 | 855.75 |
1563840000000 | 865.02 |
1563926400000 | 877.17 |
1564012800000 | 870.23 |
1564099200000 | 878.54 |
1564358400000 | 873.72 |
1564444800000 | 861.76 |
1564531200000 | 861.32 |
1564617600000 | 874.25 |
1564704000000 | 841.75 |
1564963200000 | 815.83 |
1565049600000 | 810.73 |
1565136000000 | 816.4 |
1565222400000 | 837.09 |
1565308800000 | 822.9 |
1565568000000 | 820.62 |
1565654400000 | 827.36 |
1565740800000 | 801.04 |
1565827200000 | 796.91 |
1565913600000 | 810.59 |
1566172800000 | 822.32 |
1566259200000 | 816.34 |
1566345600000 | 830.84 |
1566432000000 | 816.72 |
1566518400000 | 808.21 |
1566777600000 | 810.07 |
1566864000000 | 814.36 |
1566950400000 | 805.53 |
1567036800000 | 813.38 |
1567123200000 | 822.05 |
1567382400000 | 816.84 |
1567468800000 | 816.78 |
1567555200000 | 824.86 |
1567641600000 | 847.25 |
1567728000000 | 851.6 |
1567987200000 | 848.11 |
1568073600000 | 840.64 |
1568160000000 | 851.3 |
1568246400000 | 857.22 |
1568332800000 | 858.97 |
1568592000000 | 851.79 |
1568678400000 | 856.01 |
1568764800000 | 859.26 |
1568851200000 | 862.32 |
1568937600000 | 862.46 |
1569196800000 | 847.24 |
1569283200000 | 850.2 |
1569369600000 | 840.52 |
1569456000000 | 846.82 |
1569542400000 | 851.01 |
1569801600000 | 851.05 |
1569888000000 | 840.78 |
1569974400000 | 816.07 |
1570060800000 | 819.25 |
1570147200000 | 828.85 |
1570406400000 | 835.08 |
1570492800000 | 826.69 |
1570579200000 | 836.54 |
1570665600000 | 844.13 |
1570752000000 | 874.65 |
1571011200000 | 867.61 |
1571097600000 | 879.42 |
1571184000000 | 876.77 |
1571270400000 | 873 |
1571356800000 | 866.38 |
1571616000000 | 877.74 |
1571702400000 | 870.57 |
1571788800000 | 868.09 |
1571875200000 | 863.68 |
1571961600000 | 860.48 |
1572220800000 | 864.29 |
1572307200000 | 857.68 |
1572393600000 | 857.31 |
1572480000000 | 853.47 |
1572566400000 | 862.15 |
1572825600000 | 874.32 |
1572912000000 | 876.43 |
1572998400000 | 879 |
1573084800000 | 887.96 |
1573171200000 | 887.09 |
1573430400000 | 887.02 |
1573516800000 | 892.44 |
1573603200000 | 890.68 |
1573689600000 | 885.69 |
1573776000000 | 895.97 |
1574035200000 | 895.42 |
1574121600000 | 893.72 |
1574208000000 | 891.4 |
1574294400000 | 887.43 |
1574380800000 | 892.2 |
1574640000000 | 902.3 |
1574726400000 | 905.7 |
1574812800000 | 906.55 |
1574899200000 | 905.73 |
1574985600000 | 905.53 |
1575244800000 | 884.51 |
1575331200000 | 885.22 |
1575417600000 | 896.66 |
1575504000000 | 895.46 |
1575590400000 | 909.81 |
1575849600000 | 904.91 |
1575936000000 | 898.85 |
1576022400000 | 899.25 |
1576108800000 | 905.27 |
1576195200000 | 918.6 |
1576454400000 | 928.6 |
1576540800000 | 922.43 |
1576627200000 | 920.22 |
1576713600000 | 917.78 |
1576800000000 | 922.53 |
1577059200000 | 924.35 |
1577145600000 | 925.33 |
1577404800000 | 927.79 |
1577664000000 | 919.71 |
1577750400000 | 917.43 |
1577923200000 | 935.95 |
1578009600000 | 928.12 |
1578268800000 | 920.2 |
1578355200000 | 933.99 |
1578441600000 | 939.37 |
1578528000000 | 950.44 |
1578614400000 | 949.78 |
1578873600000 | 953.15 |
1578960000000 | 952.11 |
1579046400000 | 955.32 |
1579132800000 | 957.68 |
1579219200000 | 967.55 |
1579478400000 | 967.97 |
1579564800000 | 967.65 |
1579651200000 | 969.96 |
1579737600000 | 961.23 |
1579824000000 | 974.16 |
1580083200000 | 942.25 |
1580169600000 | 944.36 |
1580256000000 | 949.51 |
1580342400000 | 929.33 |
1580428800000 | 912.82 |
1580688000000 | 927 |
1580774400000 | 949.49 |
1580860800000 | 967.66 |
1580947200000 | 973.5 |
1581033600000 | 972.46 |
1581292800000 | 971.47 |
1581379200000 | 992.14 |
1581465600000 | 1000.19 |
1581552000000 | 1000.05 |
1581638400000 | 997.99 |
1581897600000 | 993.88 |
1581984000000 | 985.3 |
1582070400000 | 999.81 |
1582156800000 | 983.82 |
1582243200000 | 975.57 |
1582502400000 | 934.85 |
1582588800000 | 920.88 |
1582675200000 | 925.28 |
1582761600000 | 889.98 |
1582848000000 | 863.87 |
1583107200000 | 863.13 |
1583193600000 | 876.1 |
1583280000000 | 876.63 |
1583366400000 | 865.24 |
1583452800000 | 831.11 |
1583712000000 | 775.6799 |
1583798400000 | 772.6 |
1583884800000 | 767.45 |
1583971200000 | 682.76 |
1584057600000 | 692.57 |
1584316800000 | 660.11 |
1584403200000 | 661.92 |
1584489600000 | 623.02 |
1584576000000 | 645.25 |
1584662400000 | 675.1 |
1584921600000 | 661.94 |
1585008000000 | 726.71 |
1585094400000 | 746.6799 |
1585180800000 | 764.09 |
1585267200000 | 734.38 |
1585526400000 | 751.83 |
1585612800000 | 761.49 |
1585699200000 | 735.59 |
1585785600000 | 727.27 |
1585872000000 | 720.97 |
1586131200000 | 755.71 |
1586217600000 | 775.46 |
1586304000000 | 789.16 |
1586390400000 | 803.45 |
1586822400000 | 818.38 |
1586908800000 | 786.9 |
1586995200000 | 811.42 |
1587081600000 | 829.58 |
1587340800000 | 836.9 |
1587427200000 | 794.99 |
1587513600000 | 817.42 |
1587600000000 | 817.85 |
1587686400000 | 806.11 |
1587945600000 | 819.15 |
1588032000000 | 829.73 |
1588118400000 | 845.09 |
1588204800000 | 840.08 |
1588291200000 | 837.95 |
1588550400000 | 809.84 |
1588636800000 | 831.72 |
1588723200000 | 834.77 |
1588809600000 | 850.31 |
1588896000000 | 860.52 |
1589155200000 | 856.15 |
1589241600000 | 861.8 |
1589328000000 | 853.05 |
1589414400000 | 829.17 |
1589500800000 | 832.78 |
1589760000000 | 865.93 |
1589846400000 | 878.09 |
1589932800000 | 896.73 |
1590019200000 | 882.83 |
1590105600000 | 888.53 |
1590364800000 | 908.27 |
1590451200000 | 913.77 |
1590537600000 | 898.24 |
1590624000000 | 912.54 |
1590710400000 | 911.56 |
1590969600000 | 918.59 |
1591056000000 | 930.96 |
1591142400000 | 953.83 |
1591228800000 | 949.45 |
1591315200000 | 969.47 |
1591574400000 | 952.79 |
1591660800000 | 952.44 |
1591747200000 | 951.99 |
1591833600000 | 919.24 |
1591920000000 | 921.83 |
1592179200000 | 917.33 |
1592265600000 | 945.62 |
1592352000000 | 962.83 |
1592438400000 | 960.7 |
1592524800000 | 970.48 |
1592784000000 | 964.2 |
1592870400000 | 978.2 |
1592956800000 | 953.99 |
1593043200000 | 956.64 |
1593129600000 | 963.39 |
1593388800000 | 960.54 |
1593475200000 | 976.71 |
1593561600000 | 975.28 |
1593648000000 | 992.63 |
1593734400000 | 992.91 |
1593993600000 | 1017.34 |
1594080000000 | 1006.76 |
1594166400000 | 999.71 |
1594252800000 | 1008.46 |
1594339200000 | 1015.74 |
1594598400000 | 1034.24 |
1594684800000 | 1007.71 |
1594771200000 | 1017.43 |
1594857600000 | 1006.06 |
1594944000000 | 1019.89 |
1595203200000 | 1041.22 |
1595289600000 | 1047.1199 |
1595376000000 | 1043.6 |
1595462400000 | 1041.93 |
1595548800000 | 1004.71 |
1595808000000 | 1011.71 |
1595894400000 | 1007.79 |
1595980800000 | 1004.65 |
1596067200000 | 976.19 |
1596153600000 | 986.22 |
1596412800000 | 1012.91 |
1596499200000 | 1007.83 |
1596585600000 | 1012.66 |
1596672000000 | 1005.98 |
1596758400000 | 1012.91 |
1597017600000 | 997.66 |
1597104000000 | 1018.3 |
1597190400000 | 1027.97 |
1597276800000 | 1025.52 |
1597363200000 | 1006.92 |
1597622400000 | 1015.46 |
1597708800000 | 1009.47 |
1597795200000 | 1010.73 |
1597881600000 | 1001.86 |
1597968000000 | 1006.9 |
1598227200000 | 1023.79 |
1598313600000 | 1032.54 |
1598400000000 | 1055.82 |
1598486400000 | 1047.82 |
1598572800000 | 1039.57 |
1598832000000 | 1028.72 |
1598918400000 | 1040.26 |
1599004800000 | 1059.18 |
1599091200000 | 1020.19 |
1599177600000 | 995.58 |
1599436800000 | 1010.78 |
1599523200000 | 990.03 |
1599609600000 | 1011.44 |
1599696000000 | 1005.55 |
1599782400000 | 1004.01 |
1600041600000 | 1013.94 |
1600128000000 | 1016.99 |
1600214400000 | 1022.55 |
1600300800000 | 1013.23 |
1600387200000 | 1013.73 |
1600646400000 | 980.9 |
1600732800000 | 989.03 |
1600819200000 | 996.6 |
1600905600000 | 989.58 |
1600992000000 | 984.22 |
1601251200000 | 1007.23 |
1601337600000 | 1010.16 |
1601424000000 | 1006.05 |
1601510400000 | 1022.86 |
1601596800000 | 1016.09 |
1601856000000 | 1024.51 |
1601942400000 | 1016.08 |
1602028800000 | 1014.9 |
1602115200000 | 1028.55 |
1602201600000 | 1045.96 |
1602460800000 | 1059.67 |
1602547200000 | 1060.34 |
1602633600000 | 1061.5 |
1602720000000 | 1038.45 |
1602806400000 | 1048.41 |
1603065600000 | 1048.15 |
1603152000000 | 1038.25 |
1603238400000 | 1023.71 |
1603324800000 | 1010.34 |
1603411200000 | 1006.72 |
1603670400000 | 957.51 |
1603756800000 | 953.82 |
1603843200000 | 926.1 |
1603929600000 | 936.82 |
1604016000000 | 934.07 |
1604275200000 | 938.72 |
1604361600000 | 956.51 |
1604448000000 | 985.6 |
1604534400000 | 1011.75 |
1604620800000 | 1014.94 |
1604880000000 | 1032.17 |
1604966400000 | 1004.93 |
1605052800000 | 1023.36 |
1605139200000 | 1018.89 |
1605225600000 | 1021.61 |
1605484800000 | 1027.31 |
1605571200000 | 1022.14 |
1605657600000 | 1032.29 |
1605744000000 | 1030.67 |
1605830400000 | 1040.96 |
1606089600000 | 1034.35 |
1606176000000 | 1039.06 |
1606262400000 | 1044.77 |
1606348800000 | 1052.56 |
1606435200000 | 1068.15 |
1606694400000 | 1062.45 |
1606780800000 | 1070.16 |
1606867200000 | 1062.3599 |
1606953600000 | 1065.99 |
1607040000000 | 1076.96 |
1607299200000 | 1082.38 |
1607385600000 | 1077.58 |
1607472000000 | 1073.13 |
1607558400000 | 1059.74 |
1607644800000 | 1054.24 |
1607904000000 | 1057.07 |
1607990400000 | 1068.07 |
1608076800000 | 1078.05 |
1608163200000 | 1092.17 |
1608249600000 | 1088.02 |
1608508800000 | 1067.08 |
1608595200000 | 1090.07 |
1608681600000 | 1095.39 |
1608768000000 | 1098.04 |
1609113600000 | 1104.77 |
1609200000000 | 1109.58 |
1609286400000 | 1113.56 |
1609372800000 | 1111.67 |
1609718400000 | 1121.5 |
1609804800000 | 1122.8699 |
1609891200000 | 1116.69 |
1609977600000 | 1104.57 |
1610064000000 | 1134.66 |
1610323200000 | 1125.46 |
1610409600000 | 1132.68 |
1610496000000 | 1135.38 |
1610582400000 | 1148.56 |
1610668800000 | 1132.65 |
1610928000000 | 1139.17 |
1611014400000 | 1143.63 |
1611100800000 | 1162.23 |
1611187200000 | 1175.73 |
1611273600000 | 1166.72 |
1611532800000 | 1163.63 |
1611619200000 | 1166.7 |
1611705600000 | 1144.44 |
1611792000000 | 1153.58 |
1611878400000 | 1135.97 |
1612137600000 | 1159.97 |
1612224000000 | 1174.13 |
1612310400000 | 1173.33 |
1612396800000 | 1180.19 |
1612483200000 | 1182.39 |
1612742400000 | 1200.97 |
1612828800000 | 1199.63 |
1612915200000 | 1188.83 |
1613001600000 | 1212.77 |
1613088000000 | 1223.6099 |
1613347200000 | 1234.83 |
1613433600000 | 1234.6 |
1613520000000 | 1211.82 |
1613606400000 | 1212.46 |
1613692800000 | 1230.41 |
1613952000000 | 1206.18 |
1614038400000 | 1184.44 |
1614124800000 | 1182.08 |
1614211200000 | 1179.39 |
1614297600000 | 1165.96 |
1614556800000 | 1185.68 |
1614643200000 | 1179.3699 |
1614729600000 | 1168.8699 |
1614816000000 | 1135.19 |
1614902400000 | 1113.64 |
1615161600000 | 1131.6 |
1615248000000 | 1161.21 |
1615334400000 | 1152.79 |
1615420800000 | 1179.63 |
1615507200000 | 1154.54 |
1615766400000 | 1158.93 |
1615852800000 | 1173.93 |
1615939200000 | 1161.79 |
1616025600000 | 1161.84 |
1616112000000 | 1163.25 |
1616371200000 | 1183 |
1616457600000 | 1175.6099 |
1616544000000 | 1178.56 |
1616630400000 | 1173.93 |
1616716800000 | 1199.77 |
1616976000000 | 1195.78 |
1617062400000 | 1199.23 |
1617148800000 | 1210.38 |
1617235200000 | 1234.01 |
1617667200000 | 1243.17 |
1617753600000 | 1233.97 |
1617840000000 | 1246.9 |
1617926400000 | 1249.66 |
1618185600000 | 1234.44 |
1618272000000 | 1247.3599 |
1618358400000 | 1252.75 |
1618444800000 | 1258.5 |
1618531200000 | 1263.77 |
1618790400000 | 1250.89 |
1618876800000 | 1223.28 |
1618963200000 | 1236.07 |
1619049600000 | 1256.34 |
1619136000000 | 1264.39 |
1619395200000 | 1264.21 |
1619481600000 | 1261.5 |
1619568000000 | 1252.81 |
1619654400000 | 1243.79 |
1619740800000 | 1232.6099 |
1620000000000 | 1235.23 |
1620086400000 | 1190.97 |
1620172800000 | 1217.1099 |
1620259200000 | 1203.82 |
1620345600000 | 1230.1199 |
1620604800000 | 1202.68 |
1620691200000 | 1178.76 |
1620777600000 | 1161.95 |
1620864000000 | 1165.3599 |
1620950400000 | 1188.65 |
1621209600000 | 1180.07 |
1621296000000 | 1186.98 |
1621382400000 | 1168.51 |
1621468800000 | 1199.26 |
1621555200000 | 1197.77 |
1621814400000 | 1206.6099 |
1621900800000 | 1221.31 |
1621987200000 | 1222.82 |
1622073600000 | 1221.43 |
1622160000000 | 1236.55 |
1622419200000 | 1231.64 |
1622505600000 | 1237.19 |
1622592000000 | 1241.09 |
1622678400000 | 1233.7 |
1622764800000 | 1248.34 |
1623024000000 | 1243.72 |
1623110400000 | 1247.13 |
1623196800000 | 1253.1199 |
1623283200000 | 1261.23 |
1623369600000 | 1273.22 |
1623628800000 | 1280.45 |
1623715200000 | 1277.71 |
1623801600000 | 1279.7 |
1623888000000 | 1283.72 |
1623974400000 | 1254.63 |
1624233600000 | 1259.39 |
1624320000000 | 1263.85 |
1624406400000 | 1255.57 |
1624492800000 | 1274.99 |
1624579200000 | 1272 |
1624838400000 | 1276.04 |
1624924800000 | 1284.2 |
1625011200000 | 1272.34 |
1625097600000 | 1264.16 |
1625184000000 | 1275.83 |
1625443200000 | 1269.75 |
1625529600000 | 1278.22 |
1625616000000 | 1294.51 |
1625702400000 | 1267.94 |
1625788800000 | 1281.19 |
1626048000000 | 1289.3699 |
1626134400000 | 1299.56 |
1626220800000 | 1305.64 |
1626307200000 | 1288.25 |
1626393600000 | 1285.34 |
1626652800000 | 1261.76 |
1626739200000 | 1258.58 |
1626825600000 | 1275.41 |
1626912000000 | 1296.8699 |
1626998400000 | 1306.07 |
1627257600000 | 1297.67 |
1627344000000 | 1277.55 |
1627430400000 | 1305.72 |
1627516800000 | 1317.23 |
1627603200000 | 1310.1099 |
1627862400000 | 1328.96 |
1627948800000 | 1318.07 |
1628035200000 | 1339.83 |
1628121600000 | 1353.05 |
1628208000000 | 1346.04 |
1628467200000 | 1352.1099 |
1628553600000 | 1356.5 |
1628640000000 | 1349.19 |
1628726400000 | 1351.8699 |
1628812800000 | 1344.45 |
1629072000000 | 1336.06 |
1629158400000 | 1336.43 |
1629244800000 | 1340.8599 |
1629331200000 | 1324.66 |
1629417600000 | 1335.42 |
1629676800000 | 1347.35 |
1629763200000 | 1357.26 |
1629849600000 | 1359.51 |
1629936000000 | 1357.03 |
1630022400000 | 1368.03 |
1630281600000 | 1372.34 |
1630368000000 | 1377.09 |
1630454400000 | 1399.26 |
1630540800000 | 1402.09 |
1630627200000 | 1395.6099 |
1630886400000 | 1416.08 |
1630972800000 | 1412.03 |
1631059200000 | 1390.54 |
1631145600000 | 1383.41 |
1631232000000 | 1389.94 |
1631491200000 | 1376.82 |
1631577600000 | 1389.64 |
1631664000000 | 1369.85 |
1631750400000 | 1379.04 |
1631836800000 | 1363.91 |
1632096000000 | 1339.38 |
1632182400000 | 1361.34 |
1632268800000 | 1365.73 |
1632355200000 | 1388.18 |
1632441600000 | 1369.58 |
1632700800000 | 1353.24 |
1632787200000 | 1296.41 |
1632873600000 | 1292.88 |
1632960000000 | 1290.31 |
1633046400000 | 1276.33 |
1633305600000 | 1251.82 |
1633392000000 | 1275.66 |
1633478400000 | 1262.68 |
1633564800000 | 1293.16 |
1633651200000 | 1278.28 |
1633910400000 | 1272.6 |
1633996800000 | 1269.57 |
1634083200000 | 1301.19 |
1634169600000 | 1328.88 |
1634256000000 | 1340.08 |
1634515200000 | 1338.84 |
1634601600000 | 1351.3599 |
1634688000000 | 1343.46 |
1634774400000 | 1342.45 |
1634860800000 | 1356.67 |
1635120000000 | 1353.27 |
1635206400000 | 1363.8699 |
1635292800000 | 1365.25 |
1635379200000 | 1382.88 |
1635465600000 | 1383.48 |
1635724800000 | 1386.81 |
1635811200000 | 1386.21 |
1635897600000 | 1400.83 |
1635984000000 | 1416.02 |
1636070400000 | 1417.3699 |
1636329600000 | 1418.52 |
1636416000000 | 1416.48 |
1636502400000 | 1400.01 |
1636588800000 | 1411.04 |
1636675200000 | 1419.72 |
1636934400000 | 1430.02 |
1637020800000 | 1438.6 |
1637107200000 | 1444.26 |
1637193600000 | 1442.22 |
1637280000000 | 1443.77 |
1637539200000 | 1414.18 |
1637625600000 | 1374.1099 |
1637712000000 | 1368.03 |
1637798400000 | 1376.6 |
1637884800000 | 1334.68 |
1638144000000 | 1350.82 |
1638230400000 | 1338.18 |
1638316800000 | 1381.94 |
1638403200000 | 1330.89 |
1638489600000 | 1315.4 |
1638748800000 | 1314.5 |
1638835200000 | 1381.55 |
1638921600000 | 1361.51 |
1639008000000 | 1354.33 |
1639094400000 | 1342.59 |
1639353600000 | 1340.28 |
1639440000000 | 1308.8599 |
1639526400000 | 1321.76 |
1639612800000 | 1328.44 |
1639699200000 | 1322.73 |
1639958400000 | 1308.48 |
1640044800000 | 1325.63 |
1640131200000 | 1350.32 |
1640217600000 | 1367.72 |
1640304000000 | 1365.39 |
1640563200000 | 1382.54 |
1640649600000 | 1383.96 |
1640736000000 | 1370.1099 |
1640822400000 | 1381.63 |
1640908800000 | 1382 |
1641168000000 | 1382.6 |
1641254400000 | 1366.23 |
1641340800000 | 1362.84 |
1641427200000 | 1329.06 |
1641513600000 | 1325.98 |
1641772800000 | 1286.02 |
1641859200000 | 1314.84 |
1641945600000 | 1331.65 |
1642032000000 | 1338.17 |
1642118400000 | 1318.3599 |
1642377600000 | 1334.47 |
1642464000000 | 1305.15 |
1642550400000 | 1295.99 |
1642636800000 | 1313.55 |
1642723200000 | 1285.45 |
1642982400000 | 1214.46 |
1643068800000 | 1202.49 |
1643155200000 | 1228.03 |
1643241600000 | 1211.8 |
1643328000000 | 1194.44 |
1643587200000 | 1232.79 |
1643673600000 | 1248.64 |
1643760000000 | 1248.6099 |
1643846400000 | 1205.46 |
1643932800000 | 1194.58 |
1644192000000 | 1201.08 |
1644278400000 | 1192.29 |
1644364800000 | 1226.47 |
1644451200000 | 1212.82 |
1644537600000 | 1186.85 |
1644796800000 | 1165.5 |
1644883200000 | 1178.91 |
1644969600000 | 1177.48 |
1645056000000 | 1166.54 |
1645142400000 | 1141.8599 |
1645401600000 | 1112.69 |
1645488000000 | 1118.3 |
1645574400000 | 1103.35 |
1645660800000 | 1083.59 |
1645747200000 | 1122.6199 |
1646006400000 | 1136.71 |
1646092800000 | 1107.52 |
1646179200000 | 1120.21 |
1646265600000 | 1095.69 |
1646352000000 | 1036.93 |
1646611200000 | 1036.58 |
1646697600000 | 1015.06 |
1646784000000 | 1083.93 |
1646870400000 | 1053.46 |
1646956800000 | 1060.96 |
1647216000000 | 1054.01 |
1647302400000 | 1048.63 |
1647388800000 | 1119.77 |
1647475200000 | 1121.01 |
1647561600000 | 1151.31 |
1647820800000 | 1139.15 |
1647907200000 | 1154.75 |
1647993600000 | 1134.1199 |
1648080000000 | 1136.08 |
1648166400000 | 1137.96 |
1648425600000 | 1138.5 |
1648512000000 | 1172.59 |
1648598400000 | 1154.6099 |
1648684800000 | 1134.58 |
1648771200000 | 1131.6199 |
1649030400000 | 1156.76 |
1649116800000 | 1138.49 |
1649203200000 | 1095.82 |
1649289600000 | 1083.33 |
1649376000000 | 1081.96 |
1649635200000 | 1062.48 |
1649721600000 | 1066.22 |
1649808000000 | 1064.66 |
1649894400000 | 1058.41 |
1650326400000 | 1056.72 |
1650412800000 | 1075.7 |
1650499200000 | 1078.93 |
1650585600000 | 1059.78 |
1650844800000 | 1040.01 |
1650931200000 | 1018.62 |
1651017600000 | 1023.08 |
1651104000000 | 1048.3599 |
1651190400000 | 1062.2 |
1651449600000 | 1040.91 |
1651536000000 | 1050.22 |
1651622400000 | 1031.29 |
1651708800000 | 1026.41 |
1651795200000 | 1002.73 |
1652054400000 | 956.43 |
1652140800000 | 961.17 |
1652227200000 | 990.34 |
1652313600000 | 991.6 |
1652400000000 | 1018.92 |
1652659200000 | 1007.41 |
1652745600000 | 1027.84 |
1652832000000 | 999.05 |
1652918400000 | 998.13 |
1653004800000 | 1004.53 |
1653264000000 | 1015.24 |
1653350400000 | 985.63 |
1653436800000 | 988.92 |
1653523200000 | 1007.56 |
1653609600000 | 1037.31 |
1653868800000 | 1056.51 |
1653955200000 | 1035.31 |
1654041600000 | 1025.94 |
1654128000000 | 1037.13 |
1654214400000 | 1024.8 |
1654473600000 | 1043.23 |
1654560000000 | 1031.05 |
1654646400000 | 1039.38 |
1654732800000 | 1015.13 |
1654819200000 | 980.96 |
1655078400000 | 939 |
1655164800000 | 924.59 |
1655251200000 | 949.59 |
1655337600000 | 907.58 |
1655424000000 | 921.84 |
1655683200000 | 929.55 |
1655769600000 | 941.21 |
1655856000000 | 939.16 |
1655942400000 | 935.55 |
1656028800000 | 968.47 |
1656288000000 | 990.9 |
1656374400000 | 977.03 |
1656460800000 | 965.71 |
1656547200000 | 947.89 |
1656633600000 | 935.25 |
1656892800000 | 923.82 |
1656979200000 | 914.84 |
1657065600000 | 943.32 |
1657152000000 | 974.4 |
1657238400000 | 976.38 |
1657497600000 | 961.24 |
1657584000000 | 959.86 |
1657670400000 | 950.06 |
1657756800000 | 944.65 |
1657843200000 | 965.62 |
1658102400000 | 981.58 |
1658188800000 | 996.17 |
1658275200000 | 1014.61 |
1658361600000 | 1030.09 |
1658448000000 | 1035.17 |
1658707200000 | 1026.38 |
1658793600000 | 1012.95 |
1658880000000 | 1026.1 |
1658966400000 | 1043.84 |
1659052800000 | 1056.27 |
1659312000000 | 1063.17 |
1659398400000 | 1049.16 |
1659484800000 | 1084.45 |
1659571200000 | 1096.64 |
1659657600000 | 1073.6099 |
1659916800000 | 1078.01 |
1660003200000 | 1045.63 |
1660089600000 | 1070.18 |
1660176000000 | 1076.01 |
1660262400000 | 1074.42 |
1660521600000 | 1080.89 |
1660608000000 | 1078.58 |
1660694400000 | 1056.8599 |
1660780800000 | 1067.88 |
1660867200000 | 1056.65 |
1661126400000 | 1028.3599 |
1661212800000 | 1024.52 |
1661299200000 | 1033.16 |
1661385600000 | 1047.41 |
1661472000000 | 1021.71 |
1661731200000 | 1000.18 |
1661817600000 | 995.03 |
1661904000000 | 986.95 |
1661990400000 | 958.69 |
1662076800000 | 987.12 |
1662336000000 | 974.45 |
1662422400000 | 976.16 |
1662508800000 | 976.42 |
1662595200000 | 984.09 |
1662681600000 | 1007.95 |
1662940800000 | 1020.02 |
1663027200000 | 988.21 |
1663113600000 | 986.29 |
1663200000000 | 969.74 |
1663286400000 | 951.98 |
1663545600000 | 953.33 |
1663632000000 | 946.46 |
1663718400000 | 959.24 |
1663804800000 | 920.36 |
1663891200000 | 901.79 |
1664150400000 | 913.01 |
1664236800000 | 914.02 |
1664323200000 | 916.48 |
1664409600000 | 887.83 |
1664496000000 | 908.54 |
1664755200000 | 915.32 |
1664841600000 | 962.42 |
1664928000000 | 957.23 |
1665014400000 | 966.48 |
1665100800000 | 927.04 |
1665360000000 | 911.59 |
1665446400000 | 897.1 |
1665532800000 | 888.9 |
1665619200000 | 892.79 |
1665705600000 | 887.51 |
1665964800000 | 907.54 |
1666051200000 | 915.51 |
1666137600000 | 913.67 |
1666224000000 | 930.43 |
1666310400000 | 925.5 |
1666569600000 | 923.04 |
1666656000000 | 961.49 |
1666742400000 | 962.94 |
1666828800000 | 944.58 |
1666915200000 | 935.26 |
1667174400000 | 934.1 |
1667260800000 | 946.28 |
1667347200000 | 934.2 |
1667433600000 | 915.34 |
1667520000000 | 942.11 |
1667779200000 | 953.72 |
1667865600000 | 983.37 |
1667952000000 | 972.4 |
1668038400000 | 1041.5 |
1668124800000 | 1060.66 |
1668384000000 | 1072.85 |
1668470400000 | 1092.04 |
1668556800000 | 1074.45 |
1668643200000 | 1076.85 |
1668729600000 | 1074.17 |
1668988800000 | 1067.59 |
1669075200000 | 1067.17 |
1669161600000 | 1079.02 |
1669248000000 | 1081.93 |
1669334400000 | 1077.6199 |
1669593600000 | 1067.69 |
1669680000000 | 1055.34 |
1669766400000 | 1068.77 |
1669852800000 | 1096.59 |
1669939200000 | 1093.22 |
1670198400000 | 1088.52 |
1670284800000 | 1070.6 |
1670371200000 | 1061.22 |
1670457600000 | 1068.93 |
1670544000000 | 1079.17 |
1670803200000 | 1073.1099 |
1670889600000 | 1108 |
1670976000000 | 1097.72 |
1671062400000 | 1048.83 |
1671148800000 | 1032.33 |
1671408000000 | 1027.24 |
1671494400000 | 1015.48 |
1671580800000 | 1034.08 |
1671667200000 | 1011.07 |
1671753600000 | 1006.21 |
1672099200000 | 1005.08 |
1672185600000 | 997.06 |
1672272000000 | 1016.42 |
1672358400000 | 999.54 |
1672617600000 | 1013.62 |
1672704000000 | 1028.67 |
1672790400000 | 1056.73 |
1672876800000 | 1057.96 |
1672963200000 | 1076.58 |
1673222400000 | 1106.77 |
1673308800000 | 1100.6199 |
1673395200000 | 1113.41 |
1673481600000 | 1116.1199 |
1673568000000 | 1128.98 |
1673827200000 | 1127.3599 |
1673913600000 | 1130.92 |
1674000000000 | 1145.68 |
1674086400000 | 1114.01 |
1674172800000 | 1116.68 |
1674432000000 | 1137.42 |
1674518400000 | 1137.01 |
1674604800000 | 1132.15 |
1674691200000 | 1150.45 |
1674777600000 | 1158.8 |
1675036800000 | 1139.38 |
1675123200000 | 1140.4 |
1675209600000 | 1148.84 |
1675296000000 | 1202.57 |
1675382400000 | 1210.24 |
1675641600000 | 1188.91 |
1675728000000 | 1185.13 |
1675814400000 | 1179.54 |
1675900800000 | 1192.92 |
1675987200000 | 1166.52 |
1676246400000 | 1180.58 |
1676332800000 | 1179.49 |
1676419200000 | 1190.56 |
1676505600000 | 1188.77 |
1676592000000 | 1169.98 |
1676851200000 | 1164.47 |
1676937600000 | 1145.8599 |
1677024000000 | 1142.93 |
1677110400000 | 1148.19 |
1677196800000 | 1125.3699 |
1677456000000 | 1141.69 |
1677542400000 | 1138.6 |
1677628800000 | 1137.82 |
1677715200000 | 1135.3 |
1677801600000 | 1155.39 |
1678060800000 | 1163.31 |
1678147200000 | 1144.42 |
1678233600000 | 1154.53 |
1678320000000 | 1155.04 |
1678406400000 | 1139.39 |
1678665600000 | 1111.59 |
1678752000000 | 1135.6099 |
1678838400000 | 1105.93 |
1678924800000 | 1135.31 |
1679011200000 | 1132.96 |
1679270400000 | 1137.93 |
1679356800000 | 1143.3699 |
1679443200000 | 1148.3 |
1679529600000 | 1173.56 |
1679616000000 | 1147.92 |
1679875200000 | 1147.57 |
1679961600000 | 1136.3699 |
1680048000000 | 1167.94 |
1680134400000 | 1197.35 |
1680220800000 | 1203.6099 |
1680480000000 | 1191.22 |
1680566400000 | 1191.3 |
1680652800000 | 1170.96 |
1680739200000 | 1174.02 |
1681171200000 | 1173.92 |
1681257600000 | 1162.98 |
1681344000000 | 1172 |
1681430400000 | 1174.78 |
1681689600000 | 1169.44 |
1681776000000 | 1179.84 |
1681862400000 | 1160.44 |
1681948800000 | 1151.69 |
1682035200000 | 1161.39 |
1682294400000 | 1149.18 |
1682380800000 | 1143.98 |
1682467200000 | 1138.46 |
1682553600000 | 1137.01 |
1682640000000 | 1147.3 |
1682899200000 | 1147.34 |
1682985600000 | 1148.01 |
1683072000000 | 1150.35 |
1683158400000 | 1141.65 |
1683244800000 | 1155.6199 |
1683504000000 | 1156.72 |
1683590400000 | 1141.33 |
1683676800000 | 1155.13 |
1683763200000 | 1151.24 |
1683849600000 | 1157.53 |
1684108800000 | 1161.34 |
1684195200000 | 1169.29 |
1684281600000 | 1176.39 |
1684368000000 | 1200.13 |
1684454400000 | 1209.67 |
1684713600000 | 1213.9 |
1684800000000 | 1198.64 |
1684886400000 | 1168.48 |
1684972800000 | 1180.51 |
1685059200000 | 1213.1099 |
1685318400000 | 1206.33 |
1685404800000 | 1210.6199 |
1685491200000 | 1208.41 |
1685577600000 | 1223.55 |
1685664000000 | 1234.17 |
1685923200000 | 1226.38 |
1686009600000 | 1226.5 |
1686096000000 | 1230.32 |
1686182400000 | 1229.14 |
1686268800000 | 1229.9 |
1686528000000 | 1247.23 |
1686614400000 | 1263.93 |
1686700800000 | 1264.91 |
1686787200000 | 1259.96 |
1686873600000 | 1260.21 |
1687132800000 | 1254.42 |
1687219200000 | 1237.41 |
1687305600000 | 1218.8699 |
1687392000000 | 1216.98 |
1687478400000 | 1201.24 |
1687737600000 | 1202.19 |
1687824000000 | 1206.73 |
1687910400000 | 1227.59 |
1687996800000 | 1228.93 |
1688083200000 | 1245.08 |
1688342400000 | 1233.84 |
1688428800000 | 1241.57 |
1688515200000 | 1223.92 |
1688601600000 | 1187.58 |
1688688000000 | 1196.97 |
1688947200000 | 1204.4 |
1689033600000 | 1205.8 |
1689120000000 | 1235.34 |
1689206400000 | 1257.66 |
1689292800000 | 1266.55 |
1689552000000 | 1253.59 |
1689638400000 | 1250.76 |
1689724800000 | 1252.3599 |
1689811200000 | 1226.97 |
1689897600000 | 1220.8 |
1690156800000 | 1213.67 |
1690243200000 | 1225.69 |
1690329600000 | 1212.16 |
1690416000000 | 1257.99 |
1690502400000 | 1253.64 |
1690761600000 | 1253.84 |
1690848000000 | 1247.44 |
1690934400000 | 1225.89 |
1691020800000 | 1204.35 |
1691107200000 | 1204 |
1691366400000 | 1205.46 |
1691452800000 | 1191.23 |
1691539200000 | 1194.8 |
1691625600000 | 1213.1199 |
1691712000000 | 1189.74 |
1691971200000 | 1195.8599 |
1692057600000 | 1187.53 |
1692144000000 | 1184.9 |
1692230400000 | 1163.6199 |
1692316800000 | 1163.6 |
1692576000000 | 1164.96 |
1692662400000 | 1183.79 |
1692748800000 | 1192.03 |
1692835200000 | 1166.91 |
1692921600000 | 1161.19 |
1693180800000 | 1181.1 |
1693267200000 | 1196 |
1693353600000 | 1192.93 |
1693440000000 | 1195.45 |
1693526400000 | 1195.76 |
1693785600000 | 1200.75 |
1693872000000 | 1201.35 |
1693958400000 | 1200.78 |
1694044800000 | 1182.27 |
1694131200000 | 1182.73 |
1694390400000 | 1178.15 |
1694476800000 | 1168.71 |
1694563200000 | 1164.28 |
1694649600000 | 1175.39 |
1694736000000 | 1164.51 |
1694995200000 | 1148.1199 |
1695081600000 | 1141.35 |
1695168000000 | 1148.77 |
1695254400000 | 1132.96 |
1695340800000 | 1142.35 |
1695600000000 | 1134.2 |
1695686400000 | 1114.02 |
1695772800000 | 1120.41 |
1695859200000 | 1125.63 |
1695945600000 | 1136.97 |
1696204800000 | 1134.99 |
1696291200000 | 1119.55 |
1696377600000 | 1132.93 |
1696464000000 | 1125.96 |
1696550400000 | 1147.56 |
1696809600000 | 1132.32 |
1696896000000 | 1161.8599 |
1696982400000 | 1161.69 |
1697068800000 | 1169.55 |
1697155200000 | 1140.15 |
1697414400000 | 1141.28 |
1697500800000 | 1137.56 |
1697587200000 | 1115.54 |
1697673600000 | 1115.78 |
1697760000000 | 1090.91 |
1698019200000 | 1092.44 |
1698105600000 | 1105.2 |
1698192000000 | 1108.82 |
1698278400000 | 1111.6199 |
1698364800000 | 1105.49 |
1698624000000 | 1095.23 |
1698710400000 | 1109.88 |
1698796800000 | 1119.44 |
1698883200000 | 1146.99 |
1698969600000 | 1161.19 |
1699228800000 | 1157.06 |
1699315200000 | 1174.5 |
1699401600000 | 1178.06 |
1699488000000 | 1192.89 |
1699574400000 | 1187.06 |
1699833600000 | 1196.13 |
1699920000000 | 1218.98 |
1700006400000 | 1250.72 |
1700092800000 | 1242.72 |
1700179200000 | 1249.73 |
1700438400000 | 1260.35 |
1700524800000 | 1249.78 |
1700611200000 | 1266.1199 |
1700697600000 | 1267.71 |
1700784000000 | 1265.1 |
1701043200000 | 1264.39 |
1701129600000 | 1266.07 |
1701216000000 | 1288.25 |
1701302400000 | 1288.9 |
1701388800000 | 1300.43 |
1701648000000 | 1290.29 |
1701734400000 | 1298.21 |
1701820800000 | 1310.76 |
1701907200000 | 1308.4 |
1701993600000 | 1323.89 |
1702252800000 | 1328.6 |
1702339200000 | 1333.73 |
1702425600000 | 1331.16 |
1702512000000 | 1341.1 |
1702598400000 | 1354.28 |
1702857600000 | 1330.1 |
1702944000000 | 1337.3599 |
1703030400000 | 1331.59 |
1703116800000 | 1328.24 |
1703203200000 | 1312.54 |
1703635200000 | 1323.13 |
1703721600000 | 1321.75 |
1703808000000 | 1319.75 |
1704153600000 | 1299.65 |
1704240000000 | 1276.54 |
1704326400000 | 1269.99 |
1704412800000 | 1266.07 |
1704672000000 | 1280.15 |
1704758400000 | 1275.89 |
1704844800000 | 1275.6 |
1704931200000 | 1271.94 |
1705017600000 | 1288.39 |
1705276800000 | 1280.99 |
1705363200000 | 1281.94 |
1705449600000 | 1271.88 |
1705536000000 | 1308.14 |
1705622400000 | 1311.74 |
1705881600000 | 1335.56 |
1705968000000 | 1335.67 |
1706054400000 | 1384.47 |
1706140800000 | 1398.96 |
1706227200000 | 1390.41 |
1706486400000 | 1389.57 |
1706572800000 | 1393.6 |
1706659200000 | 1384.29 |
1706745600000 | 1383.55 |
1706832000000 | 1384.7 |
1707091200000 | 1392.6199 |
1707177600000 | 1403.4 |
1707264000000 | 1408.09 |
1707350400000 | 1422.33 |
1707436800000 | 1437.24 |
1707696000000 | 1438.38 |
1707782400000 | 1400.6199 |
1707868800000 | 1416.1099 |
1707955200000 | 1417.5 |
1708041600000 | 1427.92 |
1708300800000 | 1418.42 |
1708387200000 | 1393.55 |
1708473600000 | 1392.72 |
1708560000000 | 1431.43 |
1708646400000 | 1428.75 |
1708905600000 | 1435.75 |
1708992000000 | 1450.21 |
1709078400000 | 1429.09 |
1709164800000 | 1425.3699 |
1709251200000 | 1445.38 |
1709510400000 | 1452.01 |
1709596800000 | 1428.1099 |
1709683200000 | 1446.57 |
1709769600000 | 1475.7 |
1709856000000 | 1453.85 |
1710115200000 | 1429.95 |
1710201600000 | 1454.34 |
1710288000000 | 1446.95 |
1710374400000 | 1437.51 |
1710460800000 | 1411.84 |
1710720000000 | 1412.33 |
1710806400000 | 1405.6099 |
1710892800000 | 1402.88 |
1710979200000 | 1440.42 |
1711065600000 | 1432.23 |
1711324800000 | 1428.33 |
1711411200000 | 1435.42 |
1711497600000 | 1431.6099 |
1711584000000 | 1425.91 |
1712016000000 | 1411.43 |
1712102400000 | 1420.56 |
1712188800000 | 1421.72 |
1712275200000 | 1416.4 |
1712534400000 | 1424.93 |
1712620800000 | 1413.47 |
1712707200000 | 1416.31 |
1712793600000 | 1413.09 |
1712880000000 | 1403.1 |
1713139200000 | 1404.3699 |
1713225600000 | 1391.48 |
1713312000000 | 1364.3 |
1713398400000 | 1354.48 |
1713484800000 | 1332.1199 |
1713744000000 | 1336.6099 |
1713830400000 | 1368.59 |
1713916800000 | 1391.15 |
1714003200000 | 1375.76 |
1714089600000 | 1397.89 |
1714348800000 | 1385.76 |
1714435200000 | 1371.68 |
1714521600000 | 1371.33 |
1714608000000 | 1360.38 |
1714694400000 | 1380.19 |
1714953600000 | 1393.22 |
1715040000000 | 1422.2 |
1715126400000 | 1422.28 |
1715212800000 | 1431.64 |
1715299200000 | 1442.13 |
1715558400000 | 1440.97 |
1715644800000 | 1449.42 |
1715731200000 | 1465.77 |
1715817600000 | 1464.8599 |
1715904000000 | 1458.73 |
1716163200000 | 1469.5 |
1716249600000 | 1463.02 |
1716336000000 | 1473.76 |
1716422400000 | 1486.55 |
1716508800000 | 1479.91 |
1716768000000 | 1481.41 |
1716854400000 | 1475.88 |
1716940800000 | 1455.21 |
1717027200000 | 1444.95 |
1717113600000 | 1425.16 |
1717372800000 | 1436.1199 |
1717459200000 | 1436.79 |
1717545600000 | 1477.16 |
1717632000000 | 1493.5 |
1717718400000 | 1500.17 |
1717977600000 | 1498.63 |
1718064000000 | 1488.7 |
1718150400000 | 1521.91 |
1718236800000 | 1495.4 |
1718323200000 | 1467.94 |
1718582400000 | 1471.63 |
1718668800000 | 1481.22 |
1718755200000 | 1466.01 |
1718841600000 | 1489.81 |
1718928000000 | 1473.63 |
1719187200000 | 1465.76 |
1719273600000 | 1468.22 |
1719360000000 | 1473.9 |
1719446400000 | 1470.21 |
1719532800000 | 1476.63 |
1719792000000 | 1465.63 |
1719878400000 | 1468.5 |
1719964800000 | 1490.98 |
1720051200000 | 1491.8699 |
1720137600000 | 1502.24 |
1720396800000 | 1499.26 |
1720483200000 | 1475.3 |
1720569600000 | 1487.4 |
1720656000000 | 1489.1 |
1720742400000 | 1512.72 |
1721001600000 | 1500.42 |
1721088000000 | 1489.42 |
1721174400000 | 1443.77 |
1721260800000 | 1423.76 |
1721347200000 | 1408.66 |
1721606400000 | 1431.91 |
1721692800000 | 1448.59 |
1721779200000 | 1415.3599 |
1721865600000 | 1376.81 |
1721952000000 | 1382.49 |
1722211200000 | 1374.31 |
1722297600000 | 1374.07 |
1722384000000 | 1400.93 |
1722470400000 | 1376.34 |
1722556800000 | 1306.18 |
1722816000000 | 1289.93 |
1722902400000 | 1304.1199 |
1722988800000 | 1326.16 |
1723075200000 | 1325.22 |
1723161600000 | 1325.49 |
1723420800000 | 1330.28 |
1723507200000 | 1337.73 |
1723593600000 | 1339.83 |
1723680000000 | 1371.71 |
1723766400000 | 1374.3699 |
1724025600000 | 1380.73 |
1724112000000 | 1376.67 |
1724198400000 | 1386.94 |
1724284800000 | 1384.29 |
1724371200000 | 1378.19 |
1724630400000 | 1368.33 |
1724716800000 | 1373.1199 |
1724803200000 | 1370.16 |
1724889600000 | 1397.78 |
1724976000000 | 1395.76 |
1725235200000 | 1398.1099 |
1725321600000 | 1370.91 |
1725408000000 | 1334.49 |
1725494400000 | 1322.64 |
1725580800000 | 1297.51 |
1725840000000 | 1306.51 |
1725926400000 | 1306.09 |
1726012800000 | 1317.42 |
1726099200000 | 1339.77 |
1726185600000 | 1354.6099 |
1726444800000 | 1339.08 |
1726531200000 | 1353.66 |
1726617600000 | 1345.28 |
1726704000000 | 1388.99 |
1726790400000 | 1353.44 |
1727049600000 | 1360.33 |
1727136000000 | 1371.07 |
1727222400000 | 1372.34 |
1727308800000 | 1415.5 |
1727395200000 | 1436.95 |
1727654400000 | 1414.55 |
1727740800000 | 1405.1 |
1727827200000 | 1417.64 |
1727913600000 | 1402.95 |
1728000000000 | 1408.07 |
1728259200000 | 1400.14 |
1728345600000 | 1395.47 |
1728432000000 | 1411.21 |
1728518400000 | 1396.49 |
1728604800000 | 1403.47 |
1728864000000 | 1425.03 |
1728950400000 | 1357.58 |
1729036800000 | 1346.98 |
1729123200000 | 1351.71 |
1729209600000 | 1372.28 |
1729468800000 | 1356.17 |
1729555200000 | 1363.97 |
1729641600000 | 1362.8699 |
1729728000000 | 1366.55 |
1729814400000 | 1368.7 |
1730073600000 | 1374.1199 |
1730160000000 | 1376.93 |
1730246400000 | 1344.15 |
1730332800000 | 1313.91 |
1730419200000 | 1333.29 |
1730678400000 | 1319.88 |
1730764800000 | 1329.51 |
1730851200000 | 1311.03 |
1730937600000 | 1340.1 |
1731024000000 | 1331.55 |
1731283200000 | 1342.78 |
1731369600000 | 1339.82 |
1731456000000 | 1323.26 |
1731542400000 | 1354.94 |
1731628800000 | 1323.8699 |
1731888000000 | 1322.19 |
1731974400000 | 1316.21 |
1732060800000 | 1320.03 |
1732147200000 | 1330.34 |
1732233600000 | 1346.54 |
1732492800000 | 1354.44 |
1732579200000 | 1346.23 |
1732665600000 | 1330.09 |
1732752000000 | 1338.98 |
1732838400000 | 1358.28 |
STOXX Europe 600 Optimised Technology | STOXX Europe 600 | |
---|---|---|
2017 | 19.938371257329 | 10.750948441963 |
2018 | -9.3675695511578 | -10.925712002021 |
2019 | 34.578096645481 | 27.29028323302 |
2020 | 21.352710979017 | -2.0075550157865 |
2021 | 24.527412648113 | 25.124883470767 |
2022 | -27.947404240083 | -10.759972207591 |
2023 | 32.610311942856 | 16.064891775917 |
2024 | 3.2073164758872 | 10.245496978151 |
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 | CH0100461224 | SXO8R | SXO8R INDEX | .SXO8R |
Price EUR | CH0100461216 | SXO8P | SXO8P INDEX | .SXO8P |
Net Return USD | CH0100461232 | SXO8V | SXO8V INDEX | .SXO8V |
Price USD | CH0100461208 | SXO8L | SXO8L INDEX | .SXO8L |
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 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SAP | Technology | Germany | 16.906% |
ASML HLDG | Technology | Netherlands | 13.646% |
Prosus | Technology | Netherlands | 13.645% |
INFINEON TECHNOLOGIES | Technology | Germany | 9.804% |
CAP GEMINI | Technology | France | 6.388% |
ASM INTERNATIONAL | Technology | Netherlands | 5.822% |
DASSAULT SYSTEMS | Technology | France | 5.759% |
AMADEUS IT GROUP | Technology | Spain | 4.359% |
SAGE GRP | Technology | UK | 3.860% |
HEXAGON B | Technology | Sweden | 3.422% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.