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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Technology | 1,037.7 | 842.3 | 32.4 | 14.9 | 142.4 | 3.2 | 16.9 | 0.4 | 17.5 |
STOXX Europe 600 | 14,163.7 | 11,304.2 | 18.8 | 6.6 | 343.9 | 1.2 | 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 | 0.6 | -1.6 | 2.0 | -4.8 | 43.7 | N/A | N/A | 2.0 | -1.6 | 7.6 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Technology | N/A | N/A | 21.5 | 28.6 | 28.3 | N/A | N/A | -0.1 | -0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Technology | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 13.8 | 14.4 | 14.2 | 15.5 | 14.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Technology | 1.2 | 1.3 | 1.3 | 1.3 | 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
(USD, 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 | 0.8 | 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 | 964.26 |
978480000000 | 904.88 |
978566400000 | 997.13 |
978652800000 | 996.78 |
978912000000 | 975.15 |
978998400000 | 956.93 |
979084800000 | 954.12 |
979171200000 | 1000.01 |
979257600000 | 1045.73 |
979516800000 | 1042.03 |
979603200000 | 1006.3 |
979689600000 | 1058.88 |
979776000000 | 1074.32 |
979862400000 | 1082.01 |
980121600000 | 1067.58 |
980208000000 | 1044.9 |
980294400000 | 1053.65 |
980380800000 | 1042.88 |
980467200000 | 1005.74 |
980726400000 | 996.32 |
980812800000 | 1001.38 |
980899200000 | 1040.48 |
980985600000 | 1027.29 |
981072000000 | 1001.41 |
981331200000 | 985.04 |
981417600000 | 989.56 |
981504000000 | 953.95 |
981590400000 | 931.64 |
981676800000 | 890.53 |
981936000000 | 916.05 |
982022400000 | 905.68 |
982108800000 | 862.87 |
982195200000 | 904 |
982281600000 | 856.61 |
982540800000 | 848.81 |
982627200000 | 827.58 |
982713600000 | 799.7 |
982800000000 | 774.45 |
982886400000 | 744.57 |
983145600000 | 769.63 |
983232000000 | 774.7 |
983318400000 | 756.44 |
983404800000 | 735.77 |
983491200000 | 758.7 |
983750400000 | 790.11 |
983836800000 | 835.83 |
983923200000 | 828.7 |
984009600000 | 809.28 |
984096000000 | 766.79 |
984355200000 | 701.56 |
984441600000 | 696.36 |
984528000000 | 686.61 |
984614400000 | 698.29 |
984700800000 | 655.66 |
984960000000 | 652.63 |
985046400000 | 688.5 |
985132800000 | 648.29 |
985219200000 | 618.04 |
985305600000 | 662.63 |
985564800000 | 697.34 |
985651200000 | 712.83 |
985737600000 | 672.57 |
985824000000 | 644.67 |
985910400000 | 625.27 |
986169600000 | 616.4 |
986256000000 | 577.76 |
986342400000 | 593.4 |
986428800000 | 627.53 |
986515200000 | 613.73 |
986774400000 | 612.37 |
986860800000 | 646.41 |
986947200000 | 669.86 |
987033600000 | 670.76 |
987465600000 | 633.62 |
987552000000 | 706.98 |
987638400000 | 724.71 |
987724800000 | 711.75 |
987984000000 | 684.33 |
988070400000 | 680.84 |
988156800000 | 681.51 |
988243200000 | 696.42 |
988329600000 | 708.11 |
988588800000 | 742.03 |
988761600000 | 756.7 |
988848000000 | 727.42 |
988934400000 | 733.68 |
989193600000 | 739.16 |
989280000000 | 726.84 |
989366400000 | 709.14 |
989452800000 | 726.75 |
989539200000 | 713.36 |
989798400000 | 692.74 |
989884800000 | 702.17 |
989971200000 | 703.78 |
990057600000 | 725.2 |
990144000000 | 730.54 |
990403200000 | 751.11 |
990489600000 | 762.75 |
990576000000 | 734.43 |
990662400000 | 735.35 |
990748800000 | 722.13 |
991008000000 | 722.96 |
991094400000 | 704.62 |
991180800000 | 668.18 |
991267200000 | 661.46 |
991353600000 | 651.48 |
991612800000 | 654.76 |
991699200000 | 677.51 |
991785600000 | 670.69 |
991872000000 | 663.88 |
991958400000 | 660.88 |
992217600000 | 642.27 |
992304000000 | 590.98 |
992390400000 | 600.07 |
992476800000 | 578.24 |
992563200000 | 568.55 |
992822400000 | 558.57 |
992908800000 | 559.21 |
992995200000 | 540.65 |
993081600000 | 543.77 |
993168000000 | 551.53 |
993427200000 | 552.08 |
993513600000 | 531.92 |
993600000000 | 533.41 |
993686400000 | 541.53 |
993772800000 | 555.23 |
994032000000 | 564.22 |
994118400000 | 552.25 |
994204800000 | 528.32 |
994291200000 | 480.58 |
994377600000 | 459.3 |
994636800000 | 457 |
994723200000 | 454.13 |
994809600000 | 443.71 |
994896000000 | 464.88 |
994982400000 | 470.61 |
995241600000 | 461.02 |
995328000000 | 454.01 |
995414400000 | 451.56 |
995500800000 | 468.85 |
995587200000 | 457.07 |
995846400000 | 456.09 |
995932800000 | 449.47 |
996019200000 | 444.28 |
996105600000 | 454.64 |
996192000000 | 477.97 |
996451200000 | 496.5 |
996537600000 | 509.01 |
996624000000 | 518.17 |
996710400000 | 525.39 |
996796800000 | 513.71 |
997056000000 | 507.4 |
997142400000 | 506.4 |
997228800000 | 493.1 |
997315200000 | 477.74 |
997401600000 | 468.85 |
997660800000 | 478.1 |
997747200000 | 493.81 |
997833600000 | 485.89 |
997920000000 | 471.05 |
998006400000 | 458.21 |
998265600000 | 454.5 |
998352000000 | 463.82 |
998438400000 | 463.59 |
998524800000 | 469.65 |
998611200000 | 490.19 |
998870400000 | 491.62 |
998956800000 | 474.55 |
999043200000 | 467.41 |
999129600000 | 446.05 |
999216000000 | 441.88 |
999475200000 | 433.73 |
999561600000 | 422.72 |
999648000000 | 395.69 |
999734400000 | 376.6 |
999820800000 | 373.79 |
1000080000000 | 375.87 |
1000166400000 | 352.41 |
1000252800000 | 366.99 |
1000339200000 | 363.34 |
1000425600000 | 345.23 |
1000684800000 | 356.16 |
1000771200000 | 351.51 |
1000857600000 | 341.54 |
1000944000000 | 325.86 |
1001030400000 | 315.52 |
1001289600000 | 341.57 |
1001376000000 | 350.56 |
1001462400000 | 348.18 |
1001548800000 | 334.08 |
1001635200000 | 344.67 |
1001894400000 | 333.85 |
1001980800000 | 337.37 |
1002067200000 | 344.47 |
1002153600000 | 371.75 |
1002240000000 | 362.76 |
1002499200000 | 371.32 |
1002585600000 | 372.37 |
1002672000000 | 390.23 |
1002758400000 | 404.93 |
1002844800000 | 402.95 |
1003104000000 | 393.4 |
1003190400000 | 404.21 |
1003276800000 | 425.44 |
1003363200000 | 400.79 |
1003449600000 | 392.38 |
1003708800000 | 398.94 |
1003795200000 | 419.57 |
1003881600000 | 429.41 |
1003968000000 | 420.56 |
1004054400000 | 442.77 |
1004313600000 | 429.7 |
1004400000000 | 406.6 |
1004486400000 | 421.88 |
1004572800000 | 429.18 |
1004659200000 | 433.24 |
1004918400000 | 454.72 |
1005004800000 | 460.74 |
1005091200000 | 463.51 |
1005177600000 | 482.55 |
1005264000000 | 470.17 |
1005523200000 | 454.88 |
1005609600000 | 477.84 |
1005696000000 | 491.33 |
1005782400000 | 508.83 |
1005868800000 | 516.94 |
1006128000000 | 519.59 |
1006214400000 | 498.62 |
1006300800000 | 487.82 |
1006387200000 | 506.06 |
1006473600000 | 505.8 |
1006732800000 | 515.77 |
1006819200000 | 506.11 |
1006905600000 | 488.82 |
1006992000000 | 485.15 |
1007078400000 | 503.28 |
1007337600000 | 494.29 |
1007424000000 | 510.38 |
1007510400000 | 554.31 |
1007596800000 | 558.1 |
1007683200000 | 546.65 |
1007942400000 | 527.71 |
1008028800000 | 540.39 |
1008115200000 | 532.07 |
1008201600000 | 503.51 |
1008288000000 | 500.85 |
1008547200000 | 523.91 |
1008633600000 | 524.34 |
1008720000000 | 510.36 |
1008806400000 | 491.36 |
1008892800000 | 496.72 |
1009152000000 | 498 |
1009411200000 | 506.28 |
1009497600000 | 512.66 |
1009929600000 | 518.59 |
1010016000000 | 546.77 |
1010102400000 | 550.78 |
1010361600000 | 544.63 |
1010448000000 | 526.96 |
1010534400000 | 536.7 |
1010620800000 | 523.43 |
1010707200000 | 530.09 |
1010966400000 | 508.8 |
1011052800000 | 509.78 |
1011139200000 | 489.72 |
1011225600000 | 498.6 |
1011312000000 | 491.43 |
1011571200000 | 477.19 |
1011657600000 | 475.24 |
1011744000000 | 477.09 |
1011830400000 | 497.27 |
1011916800000 | 483.91 |
1012176000000 | 482.07 |
1012262400000 | 475.42 |
1012348800000 | 467.54 |
1012435200000 | 477.51 |
1012521600000 | 479.39 |
1012780800000 | 475.97 |
1012867200000 | 461.73 |
1012953600000 | 452.63 |
1013040000000 | 460.33 |
1013126400000 | 454.97 |
1013385600000 | 471.12 |
1013472000000 | 469.64 |
1013558400000 | 470.18 |
1013644800000 | 476.42 |
1013731200000 | 462.51 |
1013990400000 | 457.55 |
1014076800000 | 447.75 |
1014163200000 | 439.24 |
1014249600000 | 443.97 |
1014336000000 | 430.93 |
1014595200000 | 443.35 |
1014681600000 | 445.46 |
1014768000000 | 459.59 |
1014854400000 | 459.16 |
1014940800000 | 465.96 |
1015200000000 | 496.84 |
1015286400000 | 496.02 |
1015372800000 | 502.66 |
1015459200000 | 517.17 |
1015545600000 | 517.88 |
1015804800000 | 510.32 |
1015891200000 | 492.19 |
1015977600000 | 487.34 |
1016064000000 | 490.04 |
1016150400000 | 495.44 |
1016409600000 | 506.23 |
1016496000000 | 502.74 |
1016582400000 | 487.63 |
1016668800000 | 485.44 |
1016755200000 | 491.33 |
1017014400000 | 485.26 |
1017100800000 | 488.35 |
1017187200000 | 486.4 |
1017273600000 | 490.13 |
1017705600000 | 480.9 |
1017792000000 | 472.87 |
1017878400000 | 465.74 |
1017964800000 | 465.71 |
1018224000000 | 447.57 |
1018310400000 | 452.51 |
1018396800000 | 452.72 |
1018483200000 | 436.51 |
1018569600000 | 436.3 |
1018828800000 | 445.12 |
1018915200000 | 466.52 |
1019001600000 | 470.73 |
1019088000000 | 450.16 |
1019174400000 | 443.88 |
1019433600000 | 415.59 |
1019520000000 | 413.12 |
1019606400000 | 403.67 |
1019692800000 | 407.63 |
1019779200000 | 405.46 |
1020038400000 | 400.2 |
1020124800000 | 403.61 |
1020297600000 | 394.66 |
1020384000000 | 380.07 |
1020643200000 | 378.87 |
1020729600000 | 376.43 |
1020816000000 | 398.45 |
1020902400000 | 392.69 |
1020988800000 | 378.04 |
1021248000000 | 384.5 |
1021334400000 | 396.22 |
1021420800000 | 405.6 |
1021507200000 | 400.56 |
1021593600000 | 405.61 |
1021852800000 | 401.29 |
1021939200000 | 392 |
1022025600000 | 376.04 |
1022112000000 | 372.48 |
1022198400000 | 371.14 |
1022457600000 | 371.9 |
1022544000000 | 373.15 |
1022630400000 | 366.42 |
1022716800000 | 356.67 |
1022803200000 | 361.66 |
1023062400000 | 356.07 |
1023148800000 | 347.45 |
1023235200000 | 347.74 |
1023321600000 | 345.24 |
1023408000000 | 332.37 |
1023667200000 | 335.65 |
1023753600000 | 339.04 |
1023840000000 | 321.37 |
1023926400000 | 319.84 |
1024012800000 | 314.3 |
1024272000000 | 325.5 |
1024358400000 | 327.07 |
1024444800000 | 317.64 |
1024531200000 | 308.96 |
1024617600000 | 311.07 |
1024876800000 | 297.02 |
1024963200000 | 308.3 |
1025049600000 | 296.72 |
1025136000000 | 310.54 |
1025222400000 | 323.26 |
1025481600000 | 320.49 |
1025568000000 | 301.73 |
1025654400000 | 291.01 |
1025740800000 | 301.91 |
1025827200000 | 325.1 |
1026086400000 | 325.4 |
1026172800000 | 316.9 |
1026259200000 | 302.71 |
1026345600000 | 289.57 |
1026432000000 | 296.38 |
1026691200000 | 289.77 |
1026777600000 | 296.39 |
1026864000000 | 314.44 |
1026950400000 | 311.63 |
1027036800000 | 292.95 |
1027296000000 | 281.13 |
1027382400000 | 266.46 |
1027468800000 | 263.2 |
1027555200000 | 255.11 |
1027641600000 | 249.03 |
1027900800000 | 263.7 |
1027987200000 | 268.39 |
1028073600000 | 263.46 |
1028160000000 | 254.8 |
1028246400000 | 243.41 |
1028505600000 | 226.47 |
1028592000000 | 235.36 |
1028678400000 | 234.93 |
1028764800000 | 244.2 |
1028851200000 | 249.47 |
1029110400000 | 246.83 |
1029196800000 | 250.63 |
1029283200000 | 238.84 |
1029369600000 | 247.06 |
1029456000000 | 250.57 |
1029715200000 | 262.9 |
1029801600000 | 263.44 |
1029888000000 | 276.24 |
1029974400000 | 289.37 |
1030060800000 | 275.47 |
1030320000000 | 266.83 |
1030406400000 | 272.78 |
1030492800000 | 258.57 |
1030579200000 | 259.45 |
1030665600000 | 257.06 |
1030924800000 | 249.78 |
1031011200000 | 238.25 |
1031097600000 | 236.29 |
1031184000000 | 231.02 |
1031270400000 | 239.29 |
1031529600000 | 231.51 |
1031616000000 | 232.9 |
1031702400000 | 244.39 |
1031788800000 | 232.17 |
1031875200000 | 220.87 |
1032134400000 | 213.11 |
1032220800000 | 207.12 |
1032307200000 | 199.02 |
1032393600000 | 193.18 |
1032480000000 | 193.29 |
1032739200000 | 181.99 |
1032825600000 | 181.65 |
1032912000000 | 185.44 |
1032998400000 | 191.13 |
1033084800000 | 186.36 |
1033344000000 | 174.68 |
1033430400000 | 176.48 |
1033516800000 | 180.51 |
1033603200000 | 176.54 |
1033689600000 | 168.53 |
1033948800000 | 163.59 |
1034035200000 | 162.07 |
1034121600000 | 167.84 |
1034208000000 | 176.32 |
1034294400000 | 192.67 |
1034553600000 | 190.03 |
1034640000000 | 210.16 |
1034726400000 | 198.99 |
1034812800000 | 221.67 |
1034899200000 | 229.88 |
1035158400000 | 239.18 |
1035244800000 | 232.88 |
1035331200000 | 222.43 |
1035417600000 | 236.06 |
1035504000000 | 239.86 |
1035763200000 | 253.84 |
1035849600000 | 235.66 |
1035936000000 | 254.1 |
1036022400000 | 260.18 |
1036108800000 | 263.94 |
1036368000000 | 286.35 |
1036454400000 | 283.52 |
1036540800000 | 277.11 |
1036627200000 | 263.93 |
1036713600000 | 258.61 |
1036972800000 | 249.92 |
1037059200000 | 262.38 |
1037145600000 | 260.14 |
1037232000000 | 275.51 |
1037318400000 | 276.6 |
1037577600000 | 282.8 |
1037664000000 | 275.53 |
1037750400000 | 278.59 |
1037836800000 | 298.54 |
1037923200000 | 300.55 |
1038182400000 | 300.49 |
1038268800000 | 288.94 |
1038355200000 | 300.71 |
1038441600000 | 304.49 |
1038528000000 | 299.58 |
1038787200000 | 306.96 |
1038873600000 | 290.97 |
1038960000000 | 285.81 |
1039046400000 | 280.58 |
1039132800000 | 280.32 |
1039392000000 | 270.51 |
1039478400000 | 269.12 |
1039564800000 | 266.59 |
1039651200000 | 259.62 |
1039737600000 | 257.49 |
1039996800000 | 267.4 |
1040083200000 | 263.61 |
1040169600000 | 248.02 |
1040256000000 | 244.21 |
1040342400000 | 248.12 |
1040601600000 | 246.21 |
1040947200000 | 238.37 |
1041206400000 | 240.48 |
1041465600000 | 255.51 |
1041552000000 | 260.35 |
1041811200000 | 266.84 |
1041897600000 | 266.46 |
1041984000000 | 257.45 |
1042070400000 | 265.5 |
1042156800000 | 272.96 |
1042416000000 | 273.76 |
1042502400000 | 284.61 |
1042588800000 | 279.01 |
1042675200000 | 275.03 |
1042761600000 | 260.43 |
1043020800000 | 257.91 |
1043107200000 | 258.24 |
1043193600000 | 255.79 |
1043280000000 | 259.25 |
1043366400000 | 256.85 |
1043625600000 | 247.92 |
1043712000000 | 247.09 |
1043798400000 | 248.81 |
1043884800000 | 256.09 |
1043971200000 | 253.18 |
1044230400000 | 252.94 |
1044316800000 | 242.56 |
1044403200000 | 246.79 |
1044489600000 | 244.44 |
1044576000000 | 242.83 |
1044835200000 | 238.18 |
1044921600000 | 246.12 |
1045008000000 | 241.09 |
1045094400000 | 239.79 |
1045180800000 | 242.79 |
1045440000000 | 251.14 |
1045526400000 | 255.25 |
1045612800000 | 249.57 |
1045699200000 | 247.96 |
1045785600000 | 245.06 |
1046044800000 | 244.74 |
1046131200000 | 233.08 |
1046217600000 | 231.67 |
1046304000000 | 231.93 |
1046390400000 | 238.15 |
1046649600000 | 240.93 |
1046736000000 | 233.28 |
1046822400000 | 230.91 |
1046908800000 | 229.56 |
1046995200000 | 225.84 |
1047254400000 | 220.74 |
1047340800000 | 219.08 |
1047427200000 | 217.92 |
1047513600000 | 226.53 |
1047600000000 | 241.09 |
1047859200000 | 249.77 |
1047945600000 | 249.93 |
1048032000000 | 250.12 |
1048118400000 | 250.26 |
1048204800000 | 257.88 |
1048464000000 | 244.36 |
1048550400000 | 248.17 |
1048636800000 | 248.29 |
1048723200000 | 244.76 |
1048809600000 | 244.58 |
1049068800000 | 232.78 |
1049155200000 | 236.18 |
1049241600000 | 247.9 |
1049328000000 | 248.77 |
1049414400000 | 247.57 |
1049673600000 | 259.19 |
1049760000000 | 253.39 |
1049846400000 | 253.74 |
1049932800000 | 247.64 |
1050019200000 | 250.49 |
1050278400000 | 253.31 |
1050364800000 | 261.04 |
1050451200000 | 266.14 |
1050537600000 | 272.86 |
1050969600000 | 277.28 |
1051056000000 | 280.04 |
1051142400000 | 277.21 |
1051228800000 | 270.07 |
1051488000000 | 277.97 |
1051574400000 | 286.48 |
1051660800000 | 290.08 |
1051747200000 | 291.33 |
1051833600000 | 295.48 |
1052092800000 | 302 |
1052179200000 | 307.12 |
1052265600000 | 303.49 |
1052352000000 | 295.18 |
1052438400000 | 297.87 |
1052697600000 | 300.64 |
1052784000000 | 299.49 |
1052870400000 | 296.6 |
1052956800000 | 300.95 |
1053043200000 | 305.49 |
1053302400000 | 292.66 |
1053388800000 | 290.02 |
1053475200000 | 286.28 |
1053561600000 | 292.39 |
1053648000000 | 293.43 |
1053907200000 | 292.21 |
1053993600000 | 297.22 |
1054080000000 | 307.32 |
1054166400000 | 311.91 |
1054252800000 | 316.17 |
1054512000000 | 326.14 |
1054598400000 | 318.2 |
1054684800000 | 322.11 |
1054771200000 | 324.07 |
1054857600000 | 338.54 |
1055116800000 | 333.68 |
1055203200000 | 337.28 |
1055289600000 | 335.28 |
1055376000000 | 334.5 |
1055462400000 | 331.48 |
1055721600000 | 338.07 |
1055808000000 | 342.62 |
1055894400000 | 336.86 |
1055980800000 | 333.56 |
1056067200000 | 327.39 |
1056326400000 | 320.2 |
1056412800000 | 313.6 |
1056499200000 | 319.43 |
1056585600000 | 314.54 |
1056672000000 | 317.22 |
1056931200000 | 315.11 |
1057017600000 | 308.48 |
1057104000000 | 319.31 |
1057190400000 | 320.05 |
1057276800000 | 319.93 |
1057536000000 | 331.96 |
1057622400000 | 334.16 |
1057708800000 | 335.35 |
1057795200000 | 331 |
1057881600000 | 329.01 |
1058140800000 | 337.29 |
1058227200000 | 339.59 |
1058313600000 | 338.97 |
1058400000000 | 316.95 |
1058486400000 | 327.35 |
1058745600000 | 324.37 |
1058832000000 | 326.63 |
1058918400000 | 333.02 |
1059004800000 | 340.01 |
1059091200000 | 339.35 |
1059350400000 | 347.83 |
1059436800000 | 345.8 |
1059523200000 | 344.4 |
1059609600000 | 347.42 |
1059696000000 | 344.96 |
1059955200000 | 345.56 |
1060041600000 | 348.28 |
1060128000000 | 336.41 |
1060214400000 | 333.71 |
1060300800000 | 333.05 |
1060560000000 | 334.48 |
1060646400000 | 337.69 |
1060732800000 | 345.23 |
1060819200000 | 345.04 |
1060905600000 | 343.36 |
1061164800000 | 347.93 |
1061251200000 | 358.33 |
1061337600000 | 355.64 |
1061424000000 | 359.22 |
1061510400000 | 363.98 |
1061769600000 | 357.19 |
1061856000000 | 353.08 |
1061942400000 | 360.04 |
1062028800000 | 366.59 |
1062115200000 | 371.65 |
1062374400000 | 378 |
1062460800000 | 373.31 |
1062547200000 | 390.49 |
1062633600000 | 392.56 |
1062720000000 | 399.62 |
1062979200000 | 405.98 |
1063065600000 | 400.94 |
1063152000000 | 383.72 |
1063238400000 | 383.61 |
1063324800000 | 384.9 |
1063584000000 | 383.91 |
1063670400000 | 386.52 |
1063756800000 | 395.7 |
1063843200000 | 397.44 |
1063929600000 | 396.2 |
1064188800000 | 385.59 |
1064275200000 | 381.77 |
1064361600000 | 377.18 |
1064448000000 | 372 |
1064534400000 | 367.46 |
1064793600000 | 370.42 |
1064880000000 | 365.38 |
1064966400000 | 371.58 |
1065052800000 | 377.7 |
1065139200000 | 394.14 |
1065398400000 | 398.75 |
1065484800000 | 398.55 |
1065571200000 | 412 |
1065657600000 | 416.68 |
1065744000000 | 415.16 |
1066003200000 | 422.09 |
1066089600000 | 420.2 |
1066176000000 | 423.1 |
1066262400000 | 414.46 |
1066348800000 | 414.38 |
1066608000000 | 412.38 |
1066694400000 | 416.27 |
1066780800000 | 412.67 |
1066867200000 | 404.51 |
1066953600000 | 408.88 |
1067212800000 | 411.55 |
1067299200000 | 417.65 |
1067385600000 | 425.61 |
1067472000000 | 422.45 |
1067558400000 | 421.13 |
1067817600000 | 427.7 |
1067904000000 | 426.03 |
1067990400000 | 418.07 |
1068076800000 | 424.76 |
1068163200000 | 432.67 |
1068422400000 | 426.14 |
1068508800000 | 419.89 |
1068595200000 | 429.68 |
1068681600000 | 436.14 |
1068768000000 | 439.05 |
1069027200000 | 422.7 |
1069113600000 | 424.97 |
1069200000000 | 420.61 |
1069286400000 | 420.76 |
1069372800000 | 422.23 |
1069632000000 | 429.53 |
1069718400000 | 431.36 |
1069804800000 | 432.43 |
1069891200000 | 435.04 |
1069977600000 | 434.83 |
1070236800000 | 443.28 |
1070323200000 | 447.52 |
1070409600000 | 453.05 |
1070496000000 | 452.61 |
1070582400000 | 445.55 |
1070841600000 | 441.92 |
1070928000000 | 441.74 |
1071014400000 | 437.16 |
1071100800000 | 438.39 |
1071187200000 | 441.5 |
1071446400000 | 445.39 |
1071532800000 | 435.48 |
1071619200000 | 430.53 |
1071705600000 | 433.94 |
1071792000000 | 435.51 |
1072051200000 | 432.09 |
1072137600000 | 435.29 |
1072224000000 | 438.23 |
1072656000000 | 443.83 |
1072742400000 | 447.34 |
1072828800000 | 449.32 |
1073001600000 | 456.12 |
1073260800000 | 462.75 |
1073347200000 | 468.38 |
1073433600000 | 469.06 |
1073520000000 | 500.61 |
1073606400000 | 509.47 |
1073865600000 | 508.84 |
1073952000000 | 505.1 |
1074038400000 | 505.75 |
1074124800000 | 501.24 |
1074211200000 | 504.75 |
1074470400000 | 508.73 |
1074556800000 | 509.84 |
1074643200000 | 504.47 |
1074729600000 | 508.35 |
1074816000000 | 505.5 |
1075075200000 | 502.53 |
1075161600000 | 507.42 |
1075248000000 | 505.49 |
1075334400000 | 485.14 |
1075420800000 | 490.41 |
1075680000000 | 491.49 |
1075766400000 | 495.73 |
1075852800000 | 486.15 |
1075939200000 | 490.88 |
1076025600000 | 509.52 |
1076284800000 | 520.39 |
1076371200000 | 529.96 |
1076457600000 | 534.29 |
1076544000000 | 537.99 |
1076630400000 | 528.48 |
1076889600000 | 531.77 |
1076976000000 | 534.77 |
1077062400000 | 539.41 |
1077148800000 | 537.94 |
1077235200000 | 520.96 |
1077494400000 | 522.51 |
1077580800000 | 514.5 |
1077667200000 | 514.16 |
1077753600000 | 511.18 |
1077840000000 | 512.33 |
1078099200000 | 515.65 |
1078185600000 | 519.78 |
1078272000000 | 513.97 |
1078358400000 | 521.97 |
1078444800000 | 532.63 |
1078704000000 | 533.5 |
1078790400000 | 517.85 |
1078876800000 | 502.34 |
1078963200000 | 483.6 |
1079049600000 | 485.75 |
1079308800000 | 474.28 |
1079395200000 | 480.27 |
1079481600000 | 488.41 |
1079568000000 | 481.68 |
1079654400000 | 481.32 |
1079913600000 | 464.3 |
1080000000000 | 465.08 |
1080086400000 | 462.24 |
1080172800000 | 476.1 |
1080259200000 | 471.35 |
1080518400000 | 487.1 |
1080604800000 | 484.57 |
1080691200000 | 490.45 |
1080777600000 | 506.99 |
1080864000000 | 510.77 |
1081123200000 | 512.04 |
1081209600000 | 493.26 |
1081296000000 | 495.32 |
1081382400000 | 496.39 |
1081814400000 | 489.07 |
1081900800000 | 478 |
1081987200000 | 471.51 |
1082073600000 | 468.93 |
1082332800000 | 471.91 |
1082419200000 | 476.55 |
1082505600000 | 463.38 |
1082592000000 | 467.72 |
1082678400000 | 465.23 |
1082937600000 | 466.38 |
1083024000000 | 466.07 |
1083110400000 | 453.08 |
1083196800000 | 450.35 |
1083283200000 | 441.6 |
1083542400000 | 446.5 |
1083628800000 | 449.1 |
1083715200000 | 456.45 |
1083801600000 | 441 |
1083888000000 | 438.39 |
1084147200000 | 420.97 |
1084233600000 | 427.98 |
1084320000000 | 418.66 |
1084406400000 | 425.39 |
1084492800000 | 419.51 |
1084752000000 | 412.33 |
1084838400000 | 418.87 |
1084924800000 | 435.87 |
1085011200000 | 428.92 |
1085097600000 | 427.93 |
1085356800000 | 431.49 |
1085443200000 | 431.53 |
1085529600000 | 440.83 |
1085616000000 | 453.83 |
1085702400000 | 451.85 |
1085961600000 | 453.7 |
1086048000000 | 446.2 |
1086134400000 | 447.63 |
1086220800000 | 445.31 |
1086307200000 | 452.09 |
1086566400000 | 463.12 |
1086652800000 | 464.1 |
1086739200000 | 454.02 |
1086825600000 | 452.53 |
1086912000000 | 447.18 |
1087171200000 | 440.75 |
1087257600000 | 446.68 |
1087344000000 | 445.67 |
1087430400000 | 443.74 |
1087516800000 | 445.02 |
1087776000000 | 444.77 |
1087862400000 | 439.66 |
1087948800000 | 447.29 |
1088035200000 | 460.46 |
1088121600000 | 459.12 |
1088380800000 | 465.99 |
1088467200000 | 462 |
1088553600000 | 465.3 |
1088640000000 | 463.69 |
1088726400000 | 461.13 |
1088985600000 | 458.83 |
1089072000000 | 449.54 |
1089158400000 | 448.69 |
1089244800000 | 446.2 |
1089331200000 | 446.68 |
1089590400000 | 439.24 |
1089676800000 | 438.6 |
1089763200000 | 439.24 |
1089849600000 | 420.27 |
1089936000000 | 425.37 |
1090195200000 | 417.92 |
1090281600000 | 419.83 |
1090368000000 | 427.98 |
1090454400000 | 415.16 |
1090540800000 | 409.88 |
1090800000000 | 399.47 |
1090886400000 | 402.1 |
1090972800000 | 399.29 |
1091059200000 | 410.05 |
1091145600000 | 408.64 |
1091404800000 | 402.74 |
1091491200000 | 402.89 |
1091577600000 | 393.56 |
1091664000000 | 394.11 |
1091750400000 | 385.32 |
1092009600000 | 381.01 |
1092096000000 | 388.79 |
1092182400000 | 373.22 |
1092268800000 | 363.55 |
1092355200000 | 371.88 |
1092614400000 | 380.63 |
1092700800000 | 386.71 |
1092787200000 | 389.04 |
1092873600000 | 394.1 |
1092960000000 | 389.03 |
1093219200000 | 393.98 |
1093305600000 | 388.76 |
1093392000000 | 387.02 |
1093478400000 | 391.95 |
1093564800000 | 390.55 |
1093824000000 | 389.38 |
1093910400000 | 382.23 |
1093996800000 | 388.39 |
1094083200000 | 390.18 |
1094169600000 | 384.94 |
1094428800000 | 389.91 |
1094515200000 | 388.72 |
1094601600000 | 391.18 |
1094688000000 | 392.24 |
1094774400000 | 407.51 |
1095033600000 | 417.97 |
1095120000000 | 415.78 |
1095206400000 | 409.36 |
1095292800000 | 412.39 |
1095379200000 | 416.61 |
1095638400000 | 416.61 |
1095724800000 | 420.54 |
1095811200000 | 416.97 |
1095897600000 | 415.06 |
1095984000000 | 415.17 |
1096243200000 | 410.29 |
1096329600000 | 408.5 |
1096416000000 | 414.45 |
1096502400000 | 414.67 |
1096588800000 | 427.79 |
1096848000000 | 433.02 |
1096934400000 | 432.77 |
1097020800000 | 429.4 |
1097107200000 | 431.43 |
1097193600000 | 428.04 |
1097452800000 | 423.73 |
1097539200000 | 415.35 |
1097625600000 | 421.67 |
1097712000000 | 420.92 |
1097798400000 | 427.38 |
1098057600000 | 426.22 |
1098144000000 | 437.99 |
1098230400000 | 433.92 |
1098316800000 | 440.68 |
1098403200000 | 435.67 |
1098662400000 | 429.51 |
1098748800000 | 430.85 |
1098835200000 | 439.65 |
1098921600000 | 443.78 |
1099008000000 | 442.62 |
1099267200000 | 448.04 |
1099353600000 | 452.01 |
1099440000000 | 458.24 |
1099526400000 | 454.42 |
1099612800000 | 460.8 |
1099872000000 | 463.92 |
1099958400000 | 463.28 |
1100044800000 | 465.45 |
1100131200000 | 471.34 |
1100217600000 | 476.64 |
1100476800000 | 477.05 |
1100563200000 | 474.01 |
1100649600000 | 485.78 |
1100736000000 | 485.07 |
1100822400000 | 482.17 |
1101081600000 | 476.75 |
1101168000000 | 476.38 |
1101254400000 | 478.87 |
1101340800000 | 483.34 |
1101427200000 | 482.61 |
1101686400000 | 484.19 |
1101772800000 | 480.12 |
1101859200000 | 485.34 |
1101945600000 | 491.11 |
1102032000000 | 490.45 |
1102291200000 | 489.26 |
1102377600000 | 493.02 |
1102464000000 | 480.2 |
1102550400000 | 469.13 |
1102636800000 | 470.08 |
1102896000000 | 472.87 |
1102982400000 | 472.54 |
1103068800000 | 474.55 |
1103155200000 | 469.67 |
1103241600000 | 459.82 |
1103500800000 | 467.32 |
1103587200000 | 465.89 |
1103673600000 | 469.21 |
1103760000000 | 471.1 |
1103846400000 | 472.32 |
1104105600000 | 473.7 |
1104192000000 | 475.43 |
1104278400000 | 476.05 |
1104364800000 | 476.59 |
1104451200000 | 475.64 |
1104710400000 | 473.67 |
1104796800000 | 468.07 |
1104883200000 | 461.61 |
1104969600000 | 458.8 |
1105056000000 | 456.05 |
1105315200000 | 462.96 |
1105401600000 | 454.07 |
1105488000000 | 449.3 |
1105574400000 | 448.19 |
1105660800000 | 445.81 |
1105920000000 | 449.56 |
1106006400000 | 443.83 |
1106092800000 | 442.42 |
1106179200000 | 431.69 |
1106265600000 | 429.61 |
1106524800000 | 426.4 |
1106611200000 | 427.58 |
1106697600000 | 431.68 |
1106784000000 | 438.85 |
1106870400000 | 433.95 |
1107129600000 | 441.09 |
1107216000000 | 446.34 |
1107302400000 | 448.8 |
1107388800000 | 434.47 |
1107475200000 | 439.7 |
1107734400000 | 443.71 |
1107820800000 | 443.87 |
1107907200000 | 448.14 |
1107993600000 | 442.06 |
1108080000000 | 444.83 |
1108339200000 | 451.63 |
1108425600000 | 453.1 |
1108512000000 | 447.58 |
1108598400000 | 445.19 |
1108684800000 | 443.12 |
1108944000000 | 444.49 |
1109030400000 | 453.43 |
1109116800000 | 449.43 |
1109203200000 | 451.66 |
1109289600000 | 460.12 |
1109548800000 | 460.69 |
1109635200000 | 460.86 |
1109721600000 | 459.73 |
1109808000000 | 456.9 |
1109894400000 | 461.67 |
1110153600000 | 459.74 |
1110240000000 | 461.51 |
1110326400000 | 462.21 |
1110412800000 | 459.5 |
1110499200000 | 463.47 |
1110758400000 | 459.26 |
1110844800000 | 458.94 |
1110931200000 | 453.53 |
1111017600000 | 453.27 |
1111104000000 | 449.35 |
1111363200000 | 442.02 |
1111449600000 | 445.54 |
1111536000000 | 438.77 |
1111622400000 | 439.92 |
1112054400000 | 436.61 |
1112140800000 | 437.3 |
1112227200000 | 438.94 |
1112313600000 | 439.18 |
1112572800000 | 429.2 |
1112659200000 | 430.78 |
1112745600000 | 433.03 |
1112832000000 | 436.3 |
1112918400000 | 438.02 |
1113177600000 | 440.32 |
1113264000000 | 433.21 |
1113350400000 | 434.8 |
1113436800000 | 428.66 |
1113523200000 | 420.56 |
1113782400000 | 416.64 |
1113868800000 | 419.26 |
1113955200000 | 424.06 |
1114041600000 | 433.87 |
1114128000000 | 441.09 |
1114387200000 | 438.49 |
1114473600000 | 434.96 |
1114560000000 | 428.04 |
1114646400000 | 416.81 |
1114732800000 | 414.86 |
1114992000000 | 415.24 |
1115078400000 | 419.6 |
1115164800000 | 425.95 |
1115251200000 | 429.42 |
1115337600000 | 432.56 |
1115596800000 | 431.73 |
1115683200000 | 428.43 |
1115769600000 | 425.61 |
1115856000000 | 428.79 |
1115942400000 | 432.97 |
1116201600000 | 434.5 |
1116288000000 | 435.34 |
1116374400000 | 444.03 |
1116460800000 | 444.91 |
1116547200000 | 443.1 |
1116806400000 | 446.2 |
1116892800000 | 444.41 |
1116979200000 | 440.73 |
1117065600000 | 443.58 |
1117152000000 | 444.71 |
1117411200000 | 444.02 |
1117497600000 | 440.45 |
1117584000000 | 443.84 |
1117670400000 | 445.98 |
1117756800000 | 445.18 |
1118016000000 | 441.16 |
1118102400000 | 447.36 |
1118188800000 | 448.98 |
1118275200000 | 441.93 |
1118361600000 | 444.76 |
1118620800000 | 441.54 |
1118707200000 | 445.41 |
1118793600000 | 444.92 |
1118880000000 | 448.59 |
1118966400000 | 453.77 |
1119225600000 | 449.71 |
1119312000000 | 453.66 |
1119398400000 | 458.75 |
1119484800000 | 460.19 |
1119571200000 | 454.61 |
1119830400000 | 447.68 |
1119916800000 | 446.1 |
1120003200000 | 451.89 |
1120089600000 | 448.41 |
1120176000000 | 445.4 |
1120435200000 | 443.75 |
1120521600000 | 443.16 |
1120608000000 | 447.58 |
1120694400000 | 439.5 |
1120780800000 | 448.3 |
1121040000000 | 463.71 |
1121126400000 | 472.18 |
1121212800000 | 472.41 |
1121299200000 | 478.34 |
1121385600000 | 473.12 |
1121644800000 | 470.99 |
1121731200000 | 473.4 |
1121817600000 | 471.82 |
1121904000000 | 469.52 |
1121990400000 | 465.97 |
1122249600000 | 461.41 |
1122336000000 | 461.57 |
1122422400000 | 461.91 |
1122508800000 | 467.03 |
1122595200000 | 468.61 |
1122854400000 | 468.14 |
1122940800000 | 473.98 |
1123027200000 | 476.89 |
1123113600000 | 473.01 |
1123200000000 | 467.56 |
1123459200000 | 470.2 |
1123545600000 | 473.21 |
1123632000000 | 481.81 |
1123718400000 | 477.44 |
1123804800000 | 475.27 |
1124064000000 | 473.44 |
1124150400000 | 469.38 |
1124236800000 | 467.36 |
1124323200000 | 461.25 |
1124409600000 | 463 |
1124668800000 | 466.07 |
1124755200000 | 463.2 |
1124841600000 | 461.92 |
1124928000000 | 457.37 |
1125014400000 | 455.99 |
1125273600000 | 456.31 |
1125360000000 | 452.39 |
1125446400000 | 459.15 |
1125532800000 | 467.51 |
1125619200000 | 468.58 |
1125878400000 | 470.54 |
1125964800000 | 474.89 |
1126051200000 | 478.82 |
1126137600000 | 478.78 |
1126224000000 | 485.79 |
1126483200000 | 483.64 |
1126569600000 | 482.93 |
1126656000000 | 483.95 |
1126742400000 | 478.48 |
1126828800000 | 479.95 |
1127088000000 | 478.41 |
1127174400000 | 481.74 |
1127260800000 | 475.89 |
1127347200000 | 468.9 |
1127433600000 | 467.15 |
1127692800000 | 477.13 |
1127779200000 | 471.97 |
1127865600000 | 478.13 |
1127952000000 | 476.39 |
1128038400000 | 485.01 |
1128297600000 | 486.55 |
1128384000000 | 490.2 |
1128470400000 | 483.85 |
1128556800000 | 483.12 |
1128643200000 | 479.57 |
1128902400000 | 478.06 |
1128988800000 | 477.54 |
1129075200000 | 474.65 |
1129161600000 | 466.37 |
1129248000000 | 475.68 |
1129507200000 | 475.43 |
1129593600000 | 468.31 |
1129680000000 | 461.86 |
1129766400000 | 460.43 |
1129852800000 | 461.55 |
1130112000000 | 461.49 |
1130198400000 | 467.32 |
1130284800000 | 465.9 |
1130371200000 | 455 |
1130457600000 | 452.15 |
1130716800000 | 459.38 |
1130803200000 | 459.75 |
1130889600000 | 464.49 |
1130976000000 | 474.3 |
1131062400000 | 467.66 |
1131321600000 | 466 |
1131408000000 | 463.88 |
1131494400000 | 463.64 |
1131580800000 | 464.22 |
1131667200000 | 469.55 |
1131926400000 | 469.32 |
1132012800000 | 467.17 |
1132099200000 | 462.83 |
1132185600000 | 465.99 |
1132272000000 | 470.33 |
1132531200000 | 473.45 |
1132617600000 | 470.5 |
1132704000000 | 477.38 |
1132790400000 | 475.7 |
1132876800000 | 476.31 |
1133136000000 | 478.61 |
1133222400000 | 477.7 |
1133308800000 | 477.25 |
1133395200000 | 483.33 |
1133481600000 | 486.59 |
1133740800000 | 485.55 |
1133827200000 | 492.24 |
1133913600000 | 490.39 |
1134000000000 | 496.91 |
1134086400000 | 494.58 |
1134345600000 | 500.48 |
1134432000000 | 498.85 |
1134518400000 | 500.8 |
1134604800000 | 496.28 |
1134691200000 | 501.42 |
1134950400000 | 501.5 |
1135036800000 | 494.05 |
1135123200000 | 494.91 |
1135209600000 | 496.09 |
1135296000000 | 498.17 |
1135641600000 | 499.68 |
1135728000000 | 499.1 |
1135814400000 | 497.48 |
1135900800000 | 491.77 |
1136160000000 | 495.11 |
1136246400000 | 503.97 |
1136332800000 | 516.27 |
1136419200000 | 522.4 |
1136505600000 | 529.95 |
1136764800000 | 532.58 |
1136851200000 | 525.84 |
1136937600000 | 523.45 |
1137024000000 | 517.06 |
1137110400000 | 514.09 |
1137369600000 | 516.48 |
1137456000000 | 507.63 |
1137542400000 | 503.99 |
1137628800000 | 505.47 |
1137715200000 | 496.34 |
1137974400000 | 504.89 |
1138060800000 | 502.39 |
1138147200000 | 515.74 |
1138233600000 | 520.59 |
1138320000000 | 521.43 |
1138579200000 | 517.07 |
1138665600000 | 519.55 |
1138752000000 | 525.7 |
1138838400000 | 521.09 |
1138924800000 | 514.23 |
1139184000000 | 511.99 |
1139270400000 | 507.76 |
1139356800000 | 509.67 |
1139443200000 | 515.61 |
1139529600000 | 508.9 |
1139788800000 | 508.33 |
1139875200000 | 509.81 |
1139961600000 | 515.53 |
1140048000000 | 519.33 |
1140134400000 | 517.92 |
1140393600000 | 519.13 |
1140480000000 | 516.95 |
1140566400000 | 516.46 |
1140652800000 | 519.79 |
1140739200000 | 518.28 |
1140998400000 | 519.07 |
1141084800000 | 513.48 |
1141171200000 | 519.72 |
1141257600000 | 521.28 |
1141344000000 | 521.23 |
1141603200000 | 524.16 |
1141689600000 | 516.53 |
1141776000000 | 514.06 |
1141862400000 | 521.77 |
1141948800000 | 519.3 |
1142208000000 | 523.53 |
1142294400000 | 530.19 |
1142380800000 | 534.3 |
1142467200000 | 542.91 |
1142553600000 | 542.36 |
1142812800000 | 548.83 |
1142899200000 | 547.6 |
1142985600000 | 548.71 |
1143072000000 | 548.4 |
1143158400000 | 549.35 |
1143417600000 | 544.18 |
1143504000000 | 544.81 |
1143590400000 | 541.26 |
1143676800000 | 561.07 |
1143763200000 | 555.89 |
1144022400000 | 561.4 |
1144108800000 | 561.48 |
1144195200000 | 564.25 |
1144281600000 | 569.81 |
1144368000000 | 560.42 |
1144627200000 | 560.81 |
1144713600000 | 556.22 |
1144800000000 | 556.77 |
1144886400000 | 558.26 |
1145318400000 | 562.03 |
1145404800000 | 569.66 |
1145491200000 | 576.25 |
1145577600000 | 568.94 |
1145836800000 | 563.75 |
1145923200000 | 566.9 |
1146009600000 | 570.81 |
1146096000000 | 564.54 |
1146182400000 | 559.17 |
1146441600000 | 560.64 |
1146528000000 | 564.38 |
1146614400000 | 559.61 |
1146700800000 | 566.92 |
1146787200000 | 574.6 |
1147046400000 | 574.62 |
1147132800000 | 572.44 |
1147219200000 | 563.81 |
1147305600000 | 556.95 |
1147392000000 | 543.58 |
1147651200000 | 540.48 |
1147737600000 | 543.8 |
1147824000000 | 522.22 |
1147910400000 | 519.67 |
1147996800000 | 515.12 |
1148256000000 | 509.49 |
1148342400000 | 530.58 |
1148428800000 | 519.12 |
1148515200000 | 522.95 |
1148601600000 | 532.79 |
1148860800000 | 535.12 |
1148947200000 | 525.98 |
1149033600000 | 527.11 |
1149120000000 | 532.15 |
1149206400000 | 536.85 |
1149465600000 | 529.77 |
1149552000000 | 509.93 |
1149638400000 | 511.51 |
1149724800000 | 486.3 |
1149811200000 | 497.83 |
1150070400000 | 490.08 |
1150156800000 | 479.51 |
1150243200000 | 484.98 |
1150329600000 | 502.7 |
1150416000000 | 498.79 |
1150675200000 | 504.55 |
1150761600000 | 508.17 |
1150848000000 | 512.59 |
1150934400000 | 508.44 |
1151020800000 | 506.94 |
1151280000000 | 505.9 |
1151366400000 | 500.27 |
1151452800000 | 493.47 |
1151539200000 | 501.16 |
1151625600000 | 520.96 |
1151884800000 | 524.41 |
1151971200000 | 526.77 |
1152057600000 | 514.62 |
1152144000000 | 521.82 |
1152230400000 | 513.07 |
1152489600000 | 510.11 |
1152576000000 | 496.68 |
1152662400000 | 492.54 |
1152748800000 | 478.35 |
1152835200000 | 468.28 |
1153094400000 | 462.86 |
1153180800000 | 459.24 |
1153267200000 | 481.69 |
1153353600000 | 483.24 |
1153440000000 | 470.27 |
1153699200000 | 477.04 |
1153785600000 | 475.36 |
1153872000000 | 474.33 |
1153958400000 | 485.21 |
1154044800000 | 488.68 |
1154304000000 | 487.78 |
1154390400000 | 478.84 |
1154476800000 | 485.36 |
1154563200000 | 479.02 |
1154649600000 | 487.9 |
1154908800000 | 477.8 |
1154995200000 | 475.39 |
1155081600000 | 484.02 |
1155168000000 | 474.51 |
1155254400000 | 473.37 |
1155513600000 | 479.31 |
1155600000000 | 493.82 |
1155686400000 | 509.58 |
1155772800000 | 518.88 |
1155859200000 | 511.96 |
1156118400000 | 510.23 |
1156204800000 | 511.27 |
1156291200000 | 503.94 |
1156377600000 | 503.99 |
1156464000000 | 502.36 |
1156723200000 | 510.17 |
1156809600000 | 512.38 |
1156896000000 | 524.14 |
1156982400000 | 518.95 |
1157068800000 | 515.88 |
1157328000000 | 521.5 |
1157414400000 | 515.53 |
1157500800000 | 508.05 |
1157587200000 | 499.17 |
1157673600000 | 500.25 |
1157932800000 | 500.31 |
1158019200000 | 513.68 |
1158105600000 | 519.18 |
1158192000000 | 517.7 |
1158278400000 | 516.1 |
1158537600000 | 514.04 |
1158624000000 | 509.67 |
1158710400000 | 518.6 |
1158796800000 | 521.39 |
1158883200000 | 517.17 |
1159142400000 | 513.04 |
1159228800000 | 519.72 |
1159315200000 | 524.92 |
1159401600000 | 525.43 |
1159488000000 | 523.02 |
1159747200000 | 520.09 |
1159833600000 | 517.29 |
1159920000000 | 520.93 |
1160006400000 | 524.28 |
1160092800000 | 520.51 |
1160352000000 | 522.09 |
1160438400000 | 524.89 |
1160524800000 | 534.21 |
1160611200000 | 536.99 |
1160697600000 | 536.61 |
1160956800000 | 539.15 |
1161043200000 | 531.27 |
1161129600000 | 530.8 |
1161216000000 | 529.15 |
1161302400000 | 530.06 |
1161561600000 | 531.38 |
1161648000000 | 530.9 |
1161734400000 | 530.38 |
1161820800000 | 534.06 |
1161907200000 | 534.37 |
1162166400000 | 532.46 |
1162252800000 | 536.5 |
1162339200000 | 536.82 |
1162425600000 | 531.02 |
1162512000000 | 527.19 |
1162771200000 | 534.7 |
1162857600000 | 546.94 |
1162944000000 | 542.94 |
1163030400000 | 544.84 |
1163116800000 | 541.99 |
1163376000000 | 543.85 |
1163462400000 | 545.32 |
1163548800000 | 555.06 |
1163635200000 | 556.19 |
1163721600000 | 553.66 |
1163980800000 | 558 |
1164067200000 | 559.55 |
1164153600000 | 567.06 |
1164240000000 | 566.72 |
1164326400000 | 567.08 |
1164585600000 | 554.56 |
1164672000000 | 551.63 |
1164758400000 | 558.42 |
1164844800000 | 558.13 |
1164931200000 | 553.7 |
1165190400000 | 558.35 |
1165276800000 | 561.24 |
1165363200000 | 560.55 |
1165449600000 | 565.13 |
1165536000000 | 565.98 |
1165795200000 | 566.95 |
1165881600000 | 570.62 |
1165968000000 | 571.61 |
1166054400000 | 569.09 |
1166140800000 | 569.62 |
1166400000000 | 569.87 |
1166486400000 | 567.73 |
1166572800000 | 572.39 |
1166659200000 | 574 |
1166745600000 | 570.09 |
1167177600000 | 575.36 |
1167264000000 | 574.45 |
1167350400000 | 576.18 |
1167696000000 | 587.39 |
1167782400000 | 589.77 |
1167868800000 | 584.03 |
1167955200000 | 573.59 |
1168214400000 | 578.59 |
1168300800000 | 576.33 |
1168387200000 | 569.82 |
1168473600000 | 579.22 |
1168560000000 | 570.66 |
1168819200000 | 576.86 |
1168905600000 | 576.94 |
1168992000000 | 577.86 |
1169078400000 | 569.92 |
1169164800000 | 568.3 |
1169424000000 | 563.31 |
1169510400000 | 562.36 |
1169596800000 | 557 |
1169683200000 | 565.13 |
1169769600000 | 562.99 |
1170028800000 | 563.21 |
1170115200000 | 566.94 |
1170201600000 | 562.17 |
1170288000000 | 567.18 |
1170374400000 | 557.07 |
1170633600000 | 557.98 |
1170720000000 | 556.68 |
1170806400000 | 565.55 |
1170892800000 | 564.53 |
1170979200000 | 563.02 |
1171238400000 | 555.84 |
1171324800000 | 559.29 |
1171411200000 | 575.25 |
1171497600000 | 573.86 |
1171584000000 | 572.42 |
1171843200000 | 576.04 |
1171929600000 | 574.32 |
1172016000000 | 569.26 |
1172102400000 | 567.15 |
1172188800000 | 571.99 |
1172448000000 | 572.59 |
1172534400000 | 560.82 |
1172620800000 | 552.69 |
1172707200000 | 545.41 |
1172793600000 | 544.87 |
1173052800000 | 537.64 |
1173139200000 | 537.54 |
1173225600000 | 539.05 |
1173312000000 | 547.95 |
1173398400000 | 545.35 |
1173657600000 | 549.27 |
1173744000000 | 544.17 |
1173830400000 | 532.77 |
1173916800000 | 546.7 |
1174003200000 | 550.03 |
1174262400000 | 556.05 |
1174348800000 | 557.07 |
1174435200000 | 559.75 |
1174521600000 | 572.05 |
1174608000000 | 568.78 |
1174867200000 | 565.57 |
1174953600000 | 563.63 |
1175040000000 | 560.43 |
1175126400000 | 564.61 |
1175212800000 | 563.13 |
1175472000000 | 564.31 |
1175558400000 | 571.45 |
1175644800000 | 576.69 |
1175731200000 | 582.45 |
1176163200000 | 586.18 |
1176249600000 | 581.71 |
1176336000000 | 584.61 |
1176422400000 | 589.37 |
1176681600000 | 600.53 |
1176768000000 | 600.79 |
1176854400000 | 600.9 |
1176940800000 | 605.69 |
1177027200000 | 607.82 |
1177286400000 | 604.78 |
1177372800000 | 607.38 |
1177459200000 | 613.89 |
1177545600000 | 610.26 |
1177632000000 | 607.76 |
1177891200000 | 607.47 |
1177977600000 | 605.7 |
1178064000000 | 607.66 |
1178150400000 | 604.87 |
1178236800000 | 611.53 |
1178496000000 | 611.28 |
1178582400000 | 602.14 |
1178668800000 | 602.27 |
1178755200000 | 594.98 |
1178841600000 | 596.93 |
1179100800000 | 604.91 |
1179187200000 | 608.13 |
1179273600000 | 604.59 |
1179360000000 | 601.12 |
1179446400000 | 608.9 |
1179705600000 | 608.25 |
1179792000000 | 607.5 |
1179878400000 | 614.79 |
1179964800000 | 607.01 |
1180051200000 | 608.98 |
1180310400000 | 610.28 |
1180396800000 | 610.39 |
1180483200000 | 608.11 |
1180569600000 | 616.56 |
1180656000000 | 623.21 |
1180915200000 | 625.08 |
1181001600000 | 623.8 |
1181088000000 | 617.5 |
1181174400000 | 607.54 |
1181260800000 | 607.27 |
1181520000000 | 612.8 |
1181606400000 | 601.47 |
1181692800000 | 605.69 |
1181779200000 | 614.06 |
1181865600000 | 624.35 |
1182124800000 | 632.18 |
1182211200000 | 633.74 |
1182297600000 | 641.67 |
1182384000000 | 631.98 |
1182470400000 | 632.93 |
1182729600000 | 631.29 |
1182816000000 | 628.14 |
1182902400000 | 626.38 |
1182988800000 | 637.77 |
1183075200000 | 639.3 |
1183334400000 | 647.12 |
1183420800000 | 653.16 |
1183507200000 | 656.1 |
1183593600000 | 650.35 |
1183680000000 | 654.42 |
1183939200000 | 656.02 |
1184025600000 | 654.53 |
1184112000000 | 651.94 |
1184198400000 | 665.01 |
1184284800000 | 667.7 |
1184544000000 | 668.96 |
1184630400000 | 666.29 |
1184716800000 | 660.03 |
1184803200000 | 675.39 |
1184889600000 | 661.19 |
1185148800000 | 664.9 |
1185235200000 | 654.22 |
1185321600000 | 644.95 |
1185408000000 | 630.57 |
1185494400000 | 629.4 |
1185753600000 | 636.07 |
1185840000000 | 632.39 |
1185926400000 | 619.73 |
1186012800000 | 636.35 |
1186099200000 | 631 |
1186358400000 | 623.93 |
1186444800000 | 624.85 |
1186531200000 | 642.78 |
1186617600000 | 632.98 |
1186704000000 | 612.49 |
1186963200000 | 620.08 |
1187049600000 | 613.56 |
1187136000000 | 604.7 |
1187222400000 | 579.2 |
1187308800000 | 595.53 |
1187568000000 | 599.53 |
1187654400000 | 602.05 |
1187740800000 | 612.14 |
1187827200000 | 613.92 |
1187913600000 | 618.9 |
1188172800000 | 616.89 |
1188259200000 | 607.4 |
1188345600000 | 617.41 |
1188432000000 | 628.69 |
1188518400000 | 636.93 |
1188777600000 | 638.32 |
1188864000000 | 643.18 |
1188950400000 | 634.32 |
1189036800000 | 645.57 |
1189123200000 | 639.11 |
1189382400000 | 635.84 |
1189468800000 | 652.13 |
1189555200000 | 653.87 |
1189641600000 | 649.95 |
1189728000000 | 642.83 |
1189987200000 | 638.89 |
1190073600000 | 647.21 |
1190160000000 | 669.51 |
1190246400000 | 665.75 |
1190332800000 | 669.33 |
1190592000000 | 665.77 |
1190678400000 | 664.01 |
1190764800000 | 671.79 |
1190851200000 | 675.73 |
1190937600000 | 684.34 |
1191196800000 | 683.35 |
1191283200000 | 683.15 |
1191369600000 | 686.92 |
1191456000000 | 675.63 |
1191542400000 | 682.61 |
1191801600000 | 673.55 |
1191888000000 | 672.46 |
1191974400000 | 679.2 |
1192060800000 | 687.65 |
1192147200000 | 682.49 |
1192406400000 | 676.17 |
1192492800000 | 631.73 |
1192579200000 | 644.83 |
1192665600000 | 641.1 |
1192752000000 | 633.96 |
1193011200000 | 624.71 |
1193097600000 | 635.26 |
1193184000000 | 633.24 |
1193270400000 | 641.73 |
1193356800000 | 647.6 |
1193616000000 | 651.77 |
1193702400000 | 646.32 |
1193788800000 | 649.14 |
1193875200000 | 639.62 |
1193961600000 | 637.01 |
1194220800000 | 636.27 |
1194307200000 | 645.15 |
1194393600000 | 651.82 |
1194480000000 | 637.33 |
1194566400000 | 618.26 |
1194825600000 | 609.58 |
1194912000000 | 611.49 |
1194998400000 | 625.06 |
1195084800000 | 614.22 |
1195171200000 | 604.16 |
1195430400000 | 599.05 |
1195516800000 | 594.9 |
1195603200000 | 573.34 |
1195689600000 | 578.71 |
1195776000000 | 580.37 |
1196035200000 | 583.79 |
1196121600000 | 576.31 |
1196208000000 | 593.24 |
1196294400000 | 598.46 |
1196380800000 | 600.43 |
1196640000000 | 601 |
1196726400000 | 588.13 |
1196812800000 | 598.47 |
1196899200000 | 595.3 |
1196985600000 | 600.71 |
1197244800000 | 609.81 |
1197331200000 | 612.14 |
1197417600000 | 609.43 |
1197504000000 | 590.97 |
1197590400000 | 588.53 |
1197849600000 | 568.24 |
1197936000000 | 562.94 |
1198022400000 | 563.72 |
1198108800000 | 566.92 |
1198195200000 | 578.18 |
1198454400000 | 581.68 |
1198713600000 | 584.01 |
1198800000000 | 586.62 |
1199059200000 | 583.39 |
1199232000000 | 576.52 |
1199318400000 | 573.11 |
1199404800000 | 556.88 |
1199664000000 | 536.89 |
1199750400000 | 542.51 |
1199836800000 | 525.93 |
1199923200000 | 528.3 |
1200009600000 | 531.23 |
1200268800000 | 546.91 |
1200355200000 | 534.87 |
1200441600000 | 526.49 |
1200528000000 | 531.93 |
1200614400000 | 524.86 |
1200873600000 | 486.37 |
1200960000000 | 497 |
1201046400000 | 479.54 |
1201132800000 | 515.06 |
1201219200000 | 524.12 |
1201478400000 | 519.13 |
1201564800000 | 525.12 |
1201651200000 | 525.28 |
1201737600000 | 530.08 |
1201824000000 | 537.84 |
1202083200000 | 541.34 |
1202169600000 | 514.46 |
1202256000000 | 518.13 |
1202342400000 | 498.57 |
1202428800000 | 506.65 |
1202688000000 | 507.28 |
1202774400000 | 526.76 |
1202860800000 | 525.22 |
1202947200000 | 527.57 |
1203033600000 | 517.9 |
1203292800000 | 525.98 |
1203379200000 | 528.01 |
1203465600000 | 518.85 |
1203552000000 | 525.35 |
1203638400000 | 518.36 |
1203897600000 | 522.37 |
1203984000000 | 531.41 |
1204070400000 | 539.57 |
1204156800000 | 531.35 |
1204243200000 | 518.74 |
1204502400000 | 510.26 |
1204588800000 | 495.84 |
1204675200000 | 508 |
1204761600000 | 500.22 |
1204848000000 | 495.61 |
1205107200000 | 490.81 |
1205193600000 | 485.76 |
1205280000000 | 496.73 |
1205366400000 | 494.79 |
1205452800000 | 487.76 |
1205712000000 | 470.85 |
1205798400000 | 486.63 |
1205884800000 | 468.38 |
1205971200000 | 460.8 |
1206403200000 | 492.44 |
1206489600000 | 496.68 |
1206576000000 | 495.9 |
1206662400000 | 495.69 |
1206921600000 | 500.42 |
1207008000000 | 514.92 |
1207094400000 | 520.06 |
1207180800000 | 517.31 |
1207267200000 | 524.51 |
1207526400000 | 534.24 |
1207612800000 | 521.85 |
1207699200000 | 520.2 |
1207785600000 | 518.23 |
1207872000000 | 511.7 |
1208131200000 | 505.71 |
1208217600000 | 501.89 |
1208304000000 | 524.86 |
1208390400000 | 506.49 |
1208476800000 | 512.59 |
1208736000000 | 512.54 |
1208822400000 | 515.81 |
1208908800000 | 525.48 |
1208995200000 | 519.98 |
1209081600000 | 541.47 |
1209340800000 | 543.34 |
1209427200000 | 545.73 |
1209513600000 | 548.65 |
1209600000000 | 545.01 |
1209686400000 | 544.79 |
1209945600000 | 542.14 |
1210032000000 | 544.42 |
1210118400000 | 553.25 |
1210204800000 | 551.77 |
1210291200000 | 547.29 |
1210550400000 | 549.87 |
1210636800000 | 555.29 |
1210723200000 | 560.58 |
1210809600000 | 564.43 |
1210896000000 | 571.79 |
1211155200000 | 582.53 |
1211241600000 | 572.31 |
1211328000000 | 568.47 |
1211414400000 | 572.94 |
1211500800000 | 562.24 |
1211760000000 | 561.5 |
1211846400000 | 563.23 |
1211932800000 | 572.66 |
1212019200000 | 568.38 |
1212105600000 | 576.03 |
1212364800000 | 565.02 |
1212451200000 | 573.08 |
1212537600000 | 566.37 |
1212624000000 | 560.84 |
1212710400000 | 558.47 |
1212969600000 | 546.21 |
1213056000000 | 534.13 |
1213142400000 | 531.09 |
1213228800000 | 530.81 |
1213315200000 | 531.3 |
1213574400000 | 535.78 |
1213660800000 | 544.87 |
1213747200000 | 533.87 |
1213833600000 | 522.82 |
1213920000000 | 519.36 |
1214179200000 | 507.97 |
1214265600000 | 509.09 |
1214352000000 | 519.37 |
1214438400000 | 510.85 |
1214524800000 | 496.25 |
1214784000000 | 499.4 |
1214870400000 | 490.62 |
1214956800000 | 490.51 |
1215043200000 | 491.97 |
1215129600000 | 489.54 |
1215388800000 | 498.46 |
1215475200000 | 487.4 |
1215561600000 | 501.5 |
1215648000000 | 498.59 |
1215734400000 | 488.76 |
1215993600000 | 489.52 |
1216080000000 | 486.66 |
1216166400000 | 495.12 |
1216252800000 | 521.52 |
1216339200000 | 535.08 |
1216598400000 | 539.78 |
1216684800000 | 523.33 |
1216771200000 | 521.65 |
1216857600000 | 517.19 |
1216944000000 | 522.68 |
1217203200000 | 516.73 |
1217289600000 | 525.67 |
1217376000000 | 527.59 |
1217462400000 | 525.66 |
1217548800000 | 519.97 |
1217808000000 | 521.01 |
1217894400000 | 531.26 |
1217980800000 | 535.9 |
1218067200000 | 529.9 |
1218153600000 | 524.31 |
1218412800000 | 534.22 |
1218499200000 | 533.07 |
1218585600000 | 521.82 |
1218672000000 | 525.36 |
1218758400000 | 520.38 |
1219017600000 | 516.2 |
1219104000000 | 501.57 |
1219190400000 | 504.3 |
1219276800000 | 508.27 |
1219363200000 | 517.39 |
1219622400000 | 515.23 |
1219708800000 | 519.43 |
1219795200000 | 518.32 |
1219881600000 | 524.96 |
1219968000000 | 518.46 |
1220227200000 | 517.37 |
1220313600000 | 519.29 |
1220400000000 | 505.28 |
1220486400000 | 486.06 |
1220572800000 | 463.69 |
1220832000000 | 467.93 |
1220918400000 | 461.33 |
1221004800000 | 457.09 |
1221091200000 | 449.99 |
1221177600000 | 464.01 |
1221436800000 | 459.62 |
1221523200000 | 454.97 |
1221609600000 | 439.1 |
1221696000000 | 440.29 |
1221782400000 | 470.69 |
1222041600000 | 464.42 |
1222128000000 | 460.5 |
1222214400000 | 456.26 |
1222300800000 | 463.87 |
1222387200000 | 451.35 |
1222646400000 | 420.18 |
1222732800000 | 412.03 |
1222819200000 | 407.78 |
1222905600000 | 392.19 |
1222992000000 | 391.14 |
1223251200000 | 344.26 |
1223337600000 | 342.09 |
1223424000000 | 326.35 |
1223510400000 | 322.06 |
1223596800000 | 302.02 |
1223856000000 | 324.76 |
1223942400000 | 336.65 |
1224028800000 | 309.43 |
1224115200000 | 298.06 |
1224201600000 | 317.66 |
1224460800000 | 335.4 |
1224547200000 | 325.82 |
1224633600000 | 301.55 |
1224720000000 | 303.92 |
1224806400000 | 290.61 |
1225065600000 | 276.37 |
1225152000000 | 274.56 |
1225238400000 | 303.98 |
1225324800000 | 312.33 |
1225411200000 | 309.09 |
1225670400000 | 318.31 |
1225756800000 | 341.9 |
1225843200000 | 341.27 |
1225929600000 | 303.17 |
1226016000000 | 309.94 |
1226275200000 | 314.05 |
1226361600000 | 288.79 |
1226448000000 | 279.28 |
1226534400000 | 281.58 |
1226620800000 | 280.43 |
1226880000000 | 274.91 |
1226966400000 | 277.51 |
1227052800000 | 269.19 |
1227139200000 | 259.15 |
1227225600000 | 251.36 |
1227484800000 | 281.45 |
1227571200000 | 291.41 |
1227657600000 | 290.25 |
1227744000000 | 294.76 |
1227830400000 | 289.31 |
1228089600000 | 270.73 |
1228176000000 | 278.63 |
1228262400000 | 281.36 |
1228348800000 | 280.82 |
1228435200000 | 267.35 |
1228694400000 | 294.7 |
1228780800000 | 300.07 |
1228867200000 | 305.89 |
1228953600000 | 302.7 |
1229040000000 | 296.36 |
1229299200000 | 298.87 |
1229385600000 | 305.96 |
1229472000000 | 313.6 |
1229558400000 | 319.37 |
1229644800000 | 311.05 |
1229904000000 | 303.57 |
1229990400000 | 302.22 |
1230076800000 | 302.52 |
1230508800000 | 303.88 |
1230595200000 | 312.42 |
1230681600000 | 308.13 |
1230854400000 | 319.49 |
1231113600000 | 323.44 |
1231200000000 | 321.28 |
1231286400000 | 326.79 |
1231372800000 | 321.97 |
1231459200000 | 317.34 |
1231718400000 | 305.98 |
1231804800000 | 300.39 |
1231891200000 | 285.79 |
1231977600000 | 284.43 |
1232064000000 | 295.98 |
1232323200000 | 292.32 |
1232409600000 | 276.51 |
1232496000000 | 286.52 |
1232582400000 | 282.78 |
1232668800000 | 278.32 |
1232928000000 | 291.47 |
1233014400000 | 294.02 |
1233100800000 | 306.99 |
1233187200000 | 298.42 |
1233273600000 | 293.84 |
1233532800000 | 286.76 |
1233619200000 | 295.89 |
1233705600000 | 303.98 |
1233792000000 | 304.07 |
1233878400000 | 315.2 |
1234137600000 | 322.19 |
1234224000000 | 310.66 |
1234310400000 | 304.04 |
1234396800000 | 297.54 |
1234483200000 | 303.49 |
1234742400000 | 300.52 |
1234828800000 | 286.64 |
1234915200000 | 286.32 |
1235001600000 | 285.29 |
1235088000000 | 273.88 |
1235347200000 | 270.18 |
1235433600000 | 265.48 |
1235520000000 | 266.66 |
1235606400000 | 271.2 |
1235692800000 | 268.89 |
1235952000000 | 256.84 |
1236038400000 | 254.47 |
1236124800000 | 263.64 |
1236211200000 | 256.75 |
1236297600000 | 252.44 |
1236556800000 | 256.19 |
1236643200000 | 270.74 |
1236729600000 | 275.97 |
1236816000000 | 281.06 |
1236902400000 | 280.89 |
1237161600000 | 294.77 |
1237248000000 | 292.42 |
1237334400000 | 296.43 |
1237420800000 | 313.2 |
1237507200000 | 297.37 |
1237766400000 | 299.48 |
1237852800000 | 301.75 |
1237939200000 | 306.79 |
1238025600000 | 307.89 |
1238112000000 | 296.36 |
1238371200000 | 283.31 |
1238457600000 | 296.88 |
1238544000000 | 302.57 |
1238630400000 | 323.06 |
1238716800000 | 318.92 |
1238976000000 | 324.57 |
1239062400000 | 315.39 |
1239148800000 | 317.56 |
1239235200000 | 325.52 |
1239667200000 | 333.33 |
1239753600000 | 326.24 |
1239840000000 | 334.05 |
1239926400000 | 338.97 |
1240185600000 | 325.29 |
1240272000000 | 331.76 |
1240358400000 | 338.09 |
1240444800000 | 338.76 |
1240531200000 | 344.95 |
1240790400000 | 339.7 |
1240876800000 | 332.7 |
1240963200000 | 343.22 |
1241049600000 | 343.4 |
1241136000000 | 344.28 |
1241395200000 | 353.01 |
1241481600000 | 346.76 |
1241568000000 | 348.91 |
1241654400000 | 342.35 |
1241740800000 | 343.9 |
1242000000000 | 342.72 |
1242086400000 | 341.68 |
1242172800000 | 333.79 |
1242259200000 | 337.5 |
1242345600000 | 341.07 |
1242604800000 | 348.37 |
1242691200000 | 359.59 |
1242777600000 | 364.74 |
1242864000000 | 358.62 |
1242950400000 | 357.03 |
1243209600000 | 359.91 |
1243296000000 | 362.62 |
1243382400000 | 365.48 |
1243468800000 | 362.38 |
1243555200000 | 370.28 |
1243814400000 | 380.88 |
1243900800000 | 385.97 |
1243987200000 | 371.89 |
1244073600000 | 368.69 |
1244160000000 | 365.94 |
1244419200000 | 360.62 |
1244505600000 | 369.67 |
1244592000000 | 374.45 |
1244678400000 | 378.24 |
1244764800000 | 371.86 |
1245024000000 | 359.24 |
1245110400000 | 363.13 |
1245196800000 | 358.82 |
1245283200000 | 363.08 |
1245369600000 | 364.1 |
1245628800000 | 351.68 |
1245715200000 | 351.78 |
1245801600000 | 364 |
1245888000000 | 356.94 |
1245974400000 | 363.82 |
1246233600000 | 367.97 |
1246320000000 | 364.61 |
1246406400000 | 374.04 |
1246492800000 | 361.65 |
1246579200000 | 358.74 |
1246838400000 | 354.38 |
1246924800000 | 353.86 |
1247011200000 | 348.88 |
1247097600000 | 353.09 |
1247184000000 | 350.01 |
1247443200000 | 358.31 |
1247529600000 | 357.99 |
1247616000000 | 376.94 |
1247702400000 | 364.57 |
1247788800000 | 368.44 |
1248048000000 | 371.31 |
1248134400000 | 373.2799 |
1248220800000 | 375.82 |
1248307200000 | 381.39 |
1248393600000 | 371.91 |
1248652800000 | 370.16 |
1248739200000 | 366.86 |
1248825600000 | 369.57 |
1248912000000 | 380.47 |
1248998400000 | 386.2 |
1249257600000 | 396.31 |
1249344000000 | 397.19 |
1249430400000 | 390.91 |
1249516800000 | 390.69 |
1249603200000 | 393.02 |
1249862400000 | 390.17 |
1249948800000 | 382.2799 |
1250035200000 | 389.35 |
1250121600000 | 394.14 |
1250208000000 | 388.35 |
1250467200000 | 378.05 |
1250553600000 | 381.17 |
1250640000000 | 379.54 |
1250726400000 | 387.05 |
1250812800000 | 393.73 |
1251072000000 | 396.13 |
1251158400000 | 395.06 |
1251244800000 | 396.97 |
1251331200000 | 399.05 |
1251417600000 | 411.27 |
1251676800000 | 407.5 |
1251763200000 | 401.55 |
1251849600000 | 396.05 |
1251936000000 | 399.67 |
1252022400000 | 405.5 |
1252281600000 | 416.79 |
1252368000000 | 424.81 |
1252454400000 | 429.32 |
1252540800000 | 434.51 |
1252627200000 | 438.04 |
1252886400000 | 437.2 |
1252972800000 | 440.26 |
1253059200000 | 445.61 |
1253145600000 | 445.36 |
1253232000000 | 443.76 |
1253491200000 | 443.32 |
1253577600000 | 450 |
1253664000000 | 450.04 |
1253750400000 | 436.31 |
1253836800000 | 434.48 |
1254096000000 | 438.32 |
1254182400000 | 432.43 |
1254268800000 | 433.42 |
1254355200000 | 426.75 |
1254441600000 | 420.07 |
1254700800000 | 424.54 |
1254787200000 | 435.44 |
1254873600000 | 432.53 |
1254960000000 | 441.04 |
1255046400000 | 442.15 |
1255305600000 | 452.1 |
1255392000000 | 447.48 |
1255478400000 | 457.01 |
1255564800000 | 444.45 |
1255651200000 | 440.66 |
1255910400000 | 447.02 |
1255996800000 | 441.49 |
1256083200000 | 443.61 |
1256169600000 | 434.04 |
1256256000000 | 437.18 |
1256515200000 | 429.58 |
1256601600000 | 425.35 |
1256688000000 | 410.96 |
1256774400000 | 418.18 |
1256860800000 | 408.48 |
1257120000000 | 411.39 |
1257206400000 | 405.51 |
1257292800000 | 417.94 |
1257379200000 | 415.81 |
1257465600000 | 415.02 |
1257724800000 | 425.8 |
1257811200000 | 420.03 |
1257897600000 | 428.18 |
1257984000000 | 424.97 |
1258070400000 | 427.9 |
1258329600000 | 436.62 |
1258416000000 | 432.22 |
1258502400000 | 436.04 |
1258588800000 | 419.9 |
1258675200000 | 416.27 |
1258934400000 | 425.28 |
1259020800000 | 420.39 |
1259107200000 | 424.03 |
1259193600000 | 409.2799 |
1259280000000 | 417.93 |
1259539200000 | 411.94 |
1259625600000 | 421.58 |
1259712000000 | 419.02 |
1259798400000 | 415.99 |
1259884800000 | 413.26 |
1260144000000 | 409.89 |
1260230400000 | 407.46 |
1260316800000 | 403.8399 |
1260403200000 | 405.76 |
1260489600000 | 405.77 |
1260748800000 | 409.92 |
1260835200000 | 406.02 |
1260921600000 | 412.99 |
1261008000000 | 401.76 |
1261094400000 | 401.87 |
1261353600000 | 406.79 |
1261440000000 | 408.22 |
1261526400000 | 411.2 |
1261612800000 | 411.52 |
1261958400000 | 413.38 |
1262044800000 | 414.97 |
1262131200000 | 412.74 |
1262217600000 | 414.76 |
1262563200000 | 425.87 |
1262649600000 | 427.2 |
1262736000000 | 430.5 |
1262822400000 | 432.51 |
1262908800000 | 431.44 |
1263168000000 | 434.66 |
1263254400000 | 430.42 |
1263340800000 | 434.1 |
1263427200000 | 439.86 |
1263513600000 | 431.89 |
1263772800000 | 432.5 |
1263859200000 | 430.21 |
1263945600000 | 423.99 |
1264032000000 | 420.31 |
1264118400000 | 419.51 |
1264377600000 | 414.4 |
1264464000000 | 414.43 |
1264550400000 | 412.19 |
1264636800000 | 415.95 |
1264723200000 | 421.99 |
1264982400000 | 426.28 |
1265068800000 | 432.15 |
1265155200000 | 432.02 |
1265241600000 | 420.37 |
1265328000000 | 407.88 |
1265587200000 | 406.68 |
1265673600000 | 405.79 |
1265760000000 | 402.8399 |
1265846400000 | 398.29 |
1265932800000 | 396.73 |
1266192000000 | 394.68 |
1266278400000 | 404.8 |
1266364800000 | 410.43 |
1266451200000 | 411.58 |
1266537600000 | 410.1 |
1266796800000 | 413.2799 |
1266883200000 | 407.39 |
1266969600000 | 410.44 |
1267056000000 | 401.56 |
1267142400000 | 411.68 |
1267401600000 | 411.15 |
1267488000000 | 419.68 |
1267574400000 | 427.54 |
1267660800000 | 426.44 |
1267747200000 | 433.07 |
1268006400000 | 435.77 |
1268092800000 | 433.12 |
1268179200000 | 442.47 |
1268265600000 | 440.54 |
1268352000000 | 446.65 |
1268611200000 | 440.53 |
1268697600000 | 448.72 |
1268784000000 | 453.09 |
1268870400000 | 444.61 |
1268956800000 | 442.36 |
1269216000000 | 444.98 |
1269302400000 | 448.77 |
1269388800000 | 444.24 |
1269475200000 | 448.35 |
1269561600000 | 447.56 |
1269820800000 | 451.63 |
1269907200000 | 447.15 |
1269993600000 | 454.43 |
1270080000000 | 460.93 |
1270512000000 | 457.51 |
1270598400000 | 454.67 |
1270684800000 | 450.52 |
1270771200000 | 456.01 |
1271030400000 | 459.12 |
1271116800000 | 457.02 |
1271203200000 | 467.36 |
1271289600000 | 471.21 |
1271376000000 | 458.17 |
1271635200000 | 458.9 |
1271721600000 | 465.68 |
1271808000000 | 466.41 |
1271894400000 | 452.25 |
1271980800000 | 462.96 |
1272240000000 | 464.11 |
1272326400000 | 450.62 |
1272412800000 | 437.84 |
1272499200000 | 442.05 |
1272585600000 | 444.04 |
1272844800000 | 440.24 |
1272931200000 | 425.62 |
1273017600000 | 416.96 |
1273104000000 | 407.82 |
1273190400000 | 389.66 |
1273449600000 | 415.62 |
1273536000000 | 409.04 |
1273622400000 | 419.0299 |
1273708800000 | 414.56 |
1273795200000 | 397.57 |
1274054400000 | 396.93 |
1274140800000 | 399.31 |
1274227200000 | 385.26 |
1274313600000 | 375.99 |
1274400000000 | 383.88 |
1274659200000 | 382.1 |
1274745600000 | 365.62 |
1274832000000 | 375.92 |
1274918400000 | 384.3399 |
1275004800000 | 385.96 |
1275264000000 | 388.61 |
1275350400000 | 389.96 |
1275436800000 | 387.56 |
1275523200000 | 396.77 |
1275609600000 | 386.19 |
1275868800000 | 377.05 |
1275955200000 | 374.26 |
1276041600000 | 386.36 |
1276128000000 | 395.11 |
1276214400000 | 393.96 |
1276473600000 | 404.43 |
1276560000000 | 410.47 |
1276646400000 | 405.8 |
1276732800000 | 409.3399 |
1276819200000 | 413.49 |
1277078400000 | 412.97 |
1277164800000 | 407.33 |
1277251200000 | 403.3399 |
1277337600000 | 396.64 |
1277424000000 | 394.89 |
1277683200000 | 400.29 |
1277769600000 | 384.5299 |
1277856000000 | 388.3399 |
1277942400000 | 384.96 |
1278028800000 | 388.41 |
1278288000000 | 384.36 |
1278374400000 | 396.82 |
1278460800000 | 400.22 |
1278547200000 | 401.58 |
1278633600000 | 401.82 |
1278892800000 | 401.47 |
1278979200000 | 411.93 |
1279065600000 | 419.19 |
1279152000000 | 419.98 |
1279238400000 | 415.52 |
1279497600000 | 415.0299 |
1279584000000 | 410.2799 |
1279670400000 | 412.6 |
1279756800000 | 423.4 |
1279843200000 | 417.8399 |
1280102400000 | 420.82 |
1280188800000 | 418.36 |
1280275200000 | 414.35 |
1280361600000 | 415.73 |
1280448000000 | 414.98 |
1280707200000 | 427.09 |
1280793600000 | 425.58 |
1280880000000 | 422.82 |
1280966400000 | 422.9 |
1281052800000 | 420.87 |
1281312000000 | 425.55 |
1281398400000 | 415.63 |
1281484800000 | 397.79 |
1281571200000 | 395 |
1281657600000 | 393.02 |
1281916800000 | 396.08 |
1282003200000 | 402.2799 |
1282089600000 | 400.66 |
1282176000000 | 400.32 |
1282262400000 | 392.14 |
1282521600000 | 391 |
1282608000000 | 384.12 |
1282694400000 | 378.85 |
1282780800000 | 385.94 |
1282867200000 | 382.52 |
1283126400000 | 381.18 |
1283212800000 | 379.48 |
1283299200000 | 395.82 |
1283385600000 | 397.56 |
1283472000000 | 402.62 |
1283731200000 | 405.0899 |
1283817600000 | 399.12 |
1283904000000 | 406.77 |
1283990400000 | 414.49 |
1284076800000 | 412.65 |
1284336000000 | 421.42 |
1284422400000 | 424.08 |
1284508800000 | 423.8 |
1284595200000 | 424.24 |
1284681600000 | 423.27 |
1284940800000 | 431.97 |
1285027200000 | 429.11 |
1285113600000 | 431.58 |
1285200000000 | 429.71 |
1285286400000 | 439.94 |
1285545600000 | 438.07 |
1285632000000 | 440.02 |
1285718400000 | 441.97 |
1285804800000 | 444.3 |
1285891200000 | 450.3 |
1286150400000 | 442.36 |
1286236800000 | 453.19 |
1286323200000 | 447.86 |
1286409600000 | 450.33 |
1286496000000 | 450.02 |
1286755200000 | 452.36 |
1286841600000 | 452.84 |
1286928000000 | 467.24 |
1287014400000 | 467.77 |
1287100800000 | 465.35 |
1287360000000 | 466.28 |
1287446400000 | 453.64 |
1287532800000 | 461.21 |
1287619200000 | 467.21 |
1287705600000 | 468.33 |
1287964800000 | 471.07 |
1288051200000 | 465.73 |
1288137600000 | 458.28 |
1288224000000 | 463.84 |
1288310400000 | 462.53 |
1288569600000 | 461.13 |
1288656000000 | 466.67 |
1288742400000 | 460.86 |
1288828800000 | 468.28 |
1288915200000 | 464.18 |
1289174400000 | 460.5 |
1289260800000 | 467.1 |
1289347200000 | 455.38 |
1289433600000 | 449.51 |
1289520000000 | 447.76 |
1289779200000 | 447.04 |
1289865600000 | 439.57 |
1289952000000 | 443.67 |
1290038400000 | 451.44 |
1290124800000 | 453.08 |
1290384000000 | 449.36 |
1290470400000 | 439.94 |
1290556800000 | 442.71 |
1290643200000 | 448.1 |
1290729600000 | 442.46 |
1290988800000 | 430.54 |
1291075200000 | 429.65 |
1291161600000 | 440.46 |
1291248000000 | 447.27 |
1291334400000 | 460.24 |
1291593600000 | 456.75 |
1291680000000 | 461.82 |
1291766400000 | 457.33 |
1291852800000 | 457 |
1291939200000 | 460.02 |
1292198400000 | 465.99 |
1292284800000 | 465.07 |
1292371200000 | 463.75 |
1292457600000 | 463.93 |
1292544000000 | 467.36 |
1292803200000 | 466.79 |
1292889600000 | 474.65 |
1292976000000 | 474.98 |
1293062400000 | 473.21 |
1293148800000 | 474.4 |
1293408000000 | 473.39 |
1293494400000 | 474.38 |
1293580800000 | 476.69 |
1293667200000 | 478.11 |
1293753600000 | 481.56 |
1294012800000 | 486.24 |
1294099200000 | 482.7 |
1294185600000 | 479.51 |
1294272000000 | 476.83 |
1294358400000 | 473.97 |
1294617600000 | 466.12 |
1294704000000 | 477.99 |
1294790400000 | 488.33 |
1294876800000 | 499.66 |
1294963200000 | 504.43 |
1295222400000 | 502.05 |
1295308800000 | 505.81 |
1295395200000 | 498.05 |
1295481600000 | 491.67 |
1295568000000 | 503.07 |
1295827200000 | 504.87 |
1295913600000 | 506.66 |
1296000000000 | 517.75 |
1296086400000 | 522.94 |
1296172800000 | 518.32 |
1296432000000 | 520.42 |
1296518400000 | 533.15 |
1296604800000 | 542.02 |
1296691200000 | 534.16 |
1296777600000 | 534.65 |
1297036800000 | 543.69 |
1297123200000 | 544.04 |
1297209600000 | 545.59 |
1297296000000 | 542.98 |
1297382400000 | 532.96 |
1297641600000 | 529.96 |
1297728000000 | 526.02 |
1297814400000 | 531.66 |
1297900800000 | 535.4 |
1297987200000 | 535.6 |
1298246400000 | 526.8 |
1298332800000 | 526.74 |
1298419200000 | 518.82 |
1298505600000 | 516.71 |
1298592000000 | 524.25 |
1298851200000 | 532.7 |
1298937600000 | 530.9 |
1299024000000 | 531.02 |
1299110400000 | 538.73 |
1299196800000 | 536.82 |
1299456000000 | 536.88 |
1299542400000 | 531.28 |
1299628800000 | 526.61 |
1299715200000 | 513.3099 |
1299801600000 | 509.12 |
1300060800000 | 508.2 |
1300147200000 | 493.19 |
1300233600000 | 484.33 |
1300320000000 | 496.2 |
1300406400000 | 502.7 |
1300665600000 | 512.84 |
1300752000000 | 512.28 |
1300838400000 | 511.91 |
1300924800000 | 523.85 |
1301011200000 | 525.28 |
1301270400000 | 530.84 |
1301356800000 | 529.53 |
1301443200000 | 533.33 |
1301529600000 | 533.67 |
1301616000000 | 536.29 |
1301875200000 | 539.97 |
1301961600000 | 545.69 |
1302048000000 | 546.36 |
1302134400000 | 542.48 |
1302220800000 | 547.38 |
1302480000000 | 549.24 |
1302566400000 | 534.05 |
1302652800000 | 540.64 |
1302739200000 | 535.75 |
1302825600000 | 536.07 |
1303084800000 | 519.99 |
1303171200000 | 522.83 |
1303257600000 | 544.89 |
1303344000000 | 552.4299 |
1303776000000 | 560.44 |
1303862400000 | 571.86 |
1303948800000 | 575.6799 |
1304035200000 | 575.79 |
1304294400000 | 581.66 |
1304380800000 | 575.05 |
1304467200000 | 567.47 |
1304553600000 | 559.6 |
1304640000000 | 563.25 |
1304899200000 | 557.66 |
1304985600000 | 569.59 |
1305072000000 | 567.69 |
1305158400000 | 561.04 |
1305244800000 | 558.9 |
1305504000000 | 561.53 |
1305590400000 | 545.5599 |
1305676800000 | 553.1799 |
1305763200000 | 554.08 |
1305849600000 | 549.65 |
1306108800000 | 531.61 |
1306195200000 | 533.84 |
1306281600000 | 535.91 |
1306368000000 | 533.61 |
1306454400000 | 542.24 |
1306713600000 | 544.34 |
1306800000000 | 536.47 |
1306886400000 | 538.89 |
1306972800000 | 531.22 |
1307059200000 | 531.95 |
1307318400000 | 532.42 |
1307404800000 | 533 |
1307491200000 | 519.37 |
1307577600000 | 520.72 |
1307664000000 | 508.35 |
1307923200000 | 508.58 |
1308009600000 | 521.08 |
1308096000000 | 507.39 |
1308182400000 | 496.99 |
1308268800000 | 502.52 |
1308528000000 | 497.47 |
1308614400000 | 510.45 |
1308700800000 | 508.68 |
1308787200000 | 488.95 |
1308873600000 | 491.72 |
1309132800000 | 500.72 |
1309219200000 | 504.65 |
1309305600000 | 516.19 |
1309392000000 | 524.94 |
1309478400000 | 525.88 |
1309737600000 | 531.57 |
1309824000000 | 527.17 |
1309910400000 | 522.22 |
1309996800000 | 537.23 |
1310083200000 | 521.73 |
1310342400000 | 506.39 |
1310428800000 | 496.97 |
1310515200000 | 500.89 |
1310601600000 | 488.63 |
1310688000000 | 482.58 |
1310947200000 | 471.18 |
1311033600000 | 490.3 |
1311120000000 | 494.76 |
1311206400000 | 496.03 |
1311292800000 | 498.72 |
1311552000000 | 496.24 |
1311638400000 | 503.98 |
1311724800000 | 498.2 |
1311811200000 | 485.52 |
1311897600000 | 484.03 |
1312156800000 | 469.42 |
1312243200000 | 462.23 |
1312329600000 | 451.87 |
1312416000000 | 428.37 |
1312502400000 | 428.67 |
1312761600000 | 402.82 |
1312848000000 | 417.19 |
1312934400000 | 401.92 |
1313020800000 | 420.51 |
1313107200000 | 434 |
1313366400000 | 441.05 |
1313452800000 | 440.78 |
1313539200000 | 433.54 |
1313625600000 | 402.62 |
1313712000000 | 416.14 |
1313971200000 | 415.27 |
1314057600000 | 424.81 |
1314144000000 | 432.81 |
1314230400000 | 426.78 |
1314316800000 | 428.15 |
1314576000000 | 443.77 |
1314662400000 | 442.88 |
1314748800000 | 454.51 |
1314835200000 | 453.21 |
1314921600000 | 439.95 |
1315180800000 | 416.61 |
1315267200000 | 416.39 |
1315353600000 | 434.02 |
1315440000000 | 438.12 |
1315526400000 | 417.7 |
1315785600000 | 405.77 |
1315872000000 | 410.49 |
1315958400000 | 416.85 |
1316044800000 | 430.38 |
1316131200000 | 428.75 |
1316390400000 | 415.75 |
1316476800000 | 426.29 |
1316563200000 | 420.69 |
1316649600000 | 393.55 |
1316736000000 | 394.83 |
1316995200000 | 399.47 |
1317081600000 | 424.76 |
1317168000000 | 417.76 |
1317254400000 | 418.05 |
1317340800000 | 404.96 |
1317600000000 | 391.29 |
1317686400000 | 379.46 |
1317772800000 | 394.83 |
1317859200000 | 409.63 |
1317945600000 | 415.7799 |
1318204800000 | 430.23 |
1318291200000 | 428.09 |
1318377600000 | 441.02 |
1318464000000 | 435.02 |
1318550400000 | 446.64 |
1318809600000 | 437.63 |
1318896000000 | 434.85 |
1318982400000 | 434.83 |
1319068800000 | 435.59 |
1319155200000 | 444.59 |
1319414400000 | 452.55 |
1319500800000 | 453.15 |
1319587200000 | 451.17 |
1319673600000 | 479.49 |
1319760000000 | 478.96 |
1320019200000 | 462.55 |
1320105600000 | 438.15 |
1320192000000 | 450.12 |
1320278400000 | 460.22 |
1320364800000 | 457.41 |
1320624000000 | 453.64 |
1320710400000 | 460.43 |
1320796800000 | 443.22 |
1320883200000 | 439.42 |
1320969600000 | 454.95 |
1321228800000 | 446.93 |
1321315200000 | 440.75 |
1321401600000 | 441.99 |
1321488000000 | 437.12 |
1321574400000 | 430.4 |
1321833600000 | 416.08 |
1321920000000 | 407.04 |
1322006400000 | 397.54 |
1322092800000 | 397.13 |
1322179200000 | 395.76 |
1322438400000 | 412.2799 |
1322524800000 | 413.82 |
1322611200000 | 433.85 |
1322697600000 | 430.7 |
1322784000000 | 431.43 |
1323043200000 | 430.48 |
1323129600000 | 427.38 |
1323216000000 | 425.08 |
1323302400000 | 416.2 |
1323388800000 | 418.39 |
1323648000000 | 406.18 |
1323734400000 | 404.62 |
1323820800000 | 394.55 |
1323907200000 | 399.35 |
1323993600000 | 392.97 |
1324252800000 | 390.0299 |
1324339200000 | 404.44 |
1324425600000 | 393.13 |
1324512000000 | 400.14 |
1324598400000 | 401.89 |
1324944000000 | 401.98 |
1325030400000 | 396.2 |
1325116800000 | 400.41 |
1325203200000 | 405.5299 |
1325462400000 | 412.06 |
1325548800000 | 420.4 |
1325635200000 | 408.43 |
1325721600000 | 408.19 |
1325808000000 | 407.74 |
1326067200000 | 407.45 |
1326153600000 | 410.79 |
1326240000000 | 407.06 |
1326326400000 | 407.5 |
1326412800000 | 403.62 |
1326672000000 | 411.55 |
1326758400000 | 415.7799 |
1326844800000 | 421.79 |
1326931200000 | 427.61 |
1327017600000 | 428.48 |
1327276800000 | 436.71 |
1327363200000 | 426.97 |
1327449600000 | 414.79 |
1327536000000 | 427.28 |
1327622400000 | 423.21 |
1327881600000 | 419.2 |
1327968000000 | 423.52 |
1328054400000 | 435.11 |
1328140800000 | 432.11 |
1328227200000 | 440.91 |
1328486400000 | 437.32 |
1328572800000 | 442.61 |
1328659200000 | 441.19 |
1328745600000 | 441 |
1328832000000 | 440.01 |
1329091200000 | 440.81 |
1329177600000 | 440.43 |
1329264000000 | 443.46 |
1329350400000 | 445.31 |
1329436800000 | 455.79 |
1329696000000 | 465.5 |
1329782400000 | 463.77 |
1329868800000 | 457.18 |
1329955200000 | 460.23 |
1330041600000 | 472.94 |
1330300800000 | 463.4 |
1330387200000 | 467.55 |
1330473600000 | 463.42 |
1330560000000 | 459.13 |
1330646400000 | 457.28 |
1330905600000 | 454.41 |
1330992000000 | 437.89 |
1331078400000 | 444.07 |
1331164800000 | 456.25 |
1331251200000 | 455.07 |
1331510400000 | 455.21 |
1331596800000 | 461.39 |
1331683200000 | 458.17 |
1331769600000 | 464.1 |
1331856000000 | 471.05 |
1332115200000 | 475.38 |
1332201600000 | 469.43 |
1332288000000 | 467.77 |
1332374400000 | 463.44 |
1332460800000 | 465.95 |
1332720000000 | 472.79 |
1332806400000 | 474.88 |
1332892800000 | 475.1 |
1332979200000 | 467.87 |
1333065600000 | 474.09 |
1333324800000 | 480.1 |
1333411200000 | 479.64 |
1333497600000 | 454.77 |
1333584000000 | 453.34 |
1334016000000 | 444.07 |
1334102400000 | 439.33 |
1334188800000 | 444.38 |
1334275200000 | 435.64 |
1334534400000 | 432.81 |
1334620800000 | 440.44 |
1334707200000 | 438.46 |
1334793600000 | 437.78 |
1334880000000 | 436.49 |
1335139200000 | 419.21 |
1335225600000 | 425.34 |
1335312000000 | 431.34 |
1335398400000 | 437.2 |
1335484800000 | 441.4 |
1335744000000 | 439.25 |
1335830400000 | 438.92 |
1335916800000 | 433.77 |
1336003200000 | 432.2 |
1336089600000 | 418.33 |
1336348800000 | 419.08 |
1336435200000 | 409.98 |
1336521600000 | 408.2799 |
1336608000000 | 413.86 |
1336694400000 | 417.64 |
1336953600000 | 404.36 |
1337040000000 | 399.6 |
1337126400000 | 397.01 |
1337212800000 | 391.13 |
1337299200000 | 385.45 |
1337558400000 | 392.41 |
1337644800000 | 399.52 |
1337731200000 | 386.46 |
1337817600000 | 390.35 |
1337904000000 | 386.5299 |
1338163200000 | 392.07 |
1338249600000 | 399.11 |
1338336000000 | 386.9 |
1338422400000 | 387.23 |
1338508800000 | 376.44 |
1338768000000 | 375.73 |
1338854400000 | 378.5 |
1338940800000 | 387.74 |
1339027200000 | 394.67 |
1339113600000 | 392.85 |
1339372800000 | 394.8399 |
1339459200000 | 393.87 |
1339545600000 | 397.2 |
1339632000000 | 387.19 |
1339718400000 | 392.96 |
1339977600000 | 395.4 |
1340064000000 | 405.56 |
1340150400000 | 411.61 |
1340236800000 | 404.98 |
1340323200000 | 397.48 |
1340582400000 | 386.29 |
1340668800000 | 379.81 |
1340755200000 | 384.99 |
1340841600000 | 379.76 |
1340928000000 | 398.2 |
1341187200000 | 402.0299 |
1341273600000 | 406.38 |
1341360000000 | 402.68 |
1341446400000 | 397.86 |
1341532800000 | 384.66 |
1341792000000 | 379.17 |
1341878400000 | 383.98 |
1341964800000 | 384.11 |
1342051200000 | 378.81 |
1342137600000 | 385.32 |
1342396800000 | 384.71 |
1342483200000 | 377.48 |
1342569600000 | 389 |
1342656000000 | 400.14 |
1342742400000 | 393.46 |
1343001600000 | 382.75 |
1343088000000 | 387.13 |
1343174400000 | 391.38 |
1343260800000 | 407.07 |
1343347200000 | 414.95 |
1343606400000 | 416.19 |
1343692800000 | 419.59 |
1343779200000 | 420.46 |
1343865600000 | 409.77 |
1343952000000 | 424.67 |
1344211200000 | 425.81 |
1344297600000 | 429.6 |
1344384000000 | 428.04 |
1344470400000 | 431 |
1344556800000 | 430.12 |
1344816000000 | 426.36 |
1344902400000 | 425.57 |
1344988800000 | 426.41 |
1345075200000 | 430.43 |
1345161600000 | 433.72 |
1345420800000 | 434.09 |
1345507200000 | 440.44 |
1345593600000 | 434.18 |
1345680000000 | 437.02 |
1345766400000 | 434.85 |
1346025600000 | 440.56 |
1346112000000 | 432.52 |
1346198400000 | 431.07 |
1346284800000 | 424.85 |
1346371200000 | 431.33 |
1346630400000 | 432.91 |
1346716800000 | 424.3 |
1346803200000 | 422.44 |
1346889600000 | 429.46 |
1346976000000 | 436.48 |
1347235200000 | 435.41 |
1347321600000 | 440.08 |
1347408000000 | 445.79 |
1347494400000 | 445.79 |
1347580800000 | 462.12 |
1347840000000 | 460.05 |
1347926400000 | 454.73 |
1348012800000 | 455 |
1348099200000 | 451.04 |
1348185600000 | 452.22 |
1348444800000 | 445.21 |
1348531200000 | 449.74 |
1348617600000 | 432.3 |
1348704000000 | 438.58 |
1348790400000 | 436.66 |
1349049600000 | 442.95 |
1349136000000 | 439.88 |
1349222400000 | 439.48 |
1349308800000 | 441.43 |
1349395200000 | 447.56 |
1349654400000 | 440.78 |
1349740800000 | 436 |
1349827200000 | 427.71 |
1349913600000 | 429.56 |
1350000000000 | 430.06 |
1350259200000 | 428.63 |
1350345600000 | 441.38 |
1350432000000 | 440.09 |
1350518400000 | 443.39 |
1350604800000 | 438.73 |
1350864000000 | 439.97 |
1350950400000 | 432.52 |
1351036800000 | 440.95 |
1351123200000 | 442.56 |
1351209600000 | 439.15 |
1351468800000 | 439.86 |
1351555200000 | 449.02 |
1351641600000 | 444.44 |
1351728000000 | 452.52 |
1351814400000 | 452.64 |
1352073600000 | 448.24 |
1352160000000 | 452.99 |
1352246400000 | 443.16 |
1352332800000 | 443.14 |
1352419200000 | 442.15 |
1352678400000 | 440.52 |
1352764800000 | 442.59 |
1352851200000 | 443.99 |
1352937600000 | 439.59 |
1353024000000 | 434.92 |
1353283200000 | 451.01 |
1353369600000 | 451.83 |
1353456000000 | 457.41 |
1353542400000 | 464.21 |
1353628800000 | 474.9 |
1353888000000 | 472.56 |
1353974400000 | 474.56 |
1354060800000 | 476.28 |
1354147200000 | 484.45 |
1354233600000 | 485.05 |
1354492800000 | 489.64 |
1354579200000 | 486.4 |
1354665600000 | 488 |
1354752000000 | 489 |
1354838400000 | 492.54 |
1355097600000 | 492.56 |
1355184000000 | 498.49 |
1355270400000 | 497.07 |
1355356800000 | 495.55 |
1355443200000 | 497.86 |
1355702400000 | 500.61 |
1355788800000 | 509.18 |
1355875200000 | 515.03 |
1355961600000 | 513.07 |
1356048000000 | 504.9 |
1356307200000 | 504.84 |
1356566400000 | 505.61 |
1356652800000 | 503.39 |
1356912000000 | 502.89 |
1357084800000 | 520.94 |
1357171200000 | 519.32 |
1357257600000 | 516.97 |
1357516800000 | 518.46 |
1357603200000 | 508.1 |
1357689600000 | 511 |
1357776000000 | 526.02 |
1357862400000 | 534.16 |
1358121600000 | 534.13 |
1358208000000 | 523.73 |
1358294400000 | 525.47 |
1358380800000 | 532.75 |
1358467200000 | 528.51 |
1358726400000 | 531.89 |
1358812800000 | 530.69 |
1358899200000 | 535.66 |
1358985600000 | 537.63 |
1359072000000 | 545.09 |
1359331200000 | 546.98 |
1359417600000 | 546.29 |
1359504000000 | 545.62 |
1359590400000 | 548.22 |
1359676800000 | 564.47 |
1359936000000 | 556.41 |
1360022400000 | 556.79 |
1360108800000 | 556.08 |
1360195200000 | 549.9 |
1360281600000 | 553.84 |
1360540800000 | 549.74 |
1360627200000 | 557.91 |
1360713600000 | 557.38 |
1360800000000 | 551.9299 |
1360886400000 | 553.91 |
1361145600000 | 548.24 |
1361232000000 | 556.24 |
1361318400000 | 556.63 |
1361404800000 | 541.04 |
1361491200000 | 542.92 |
1361750400000 | 547.88 |
1361836800000 | 535.53 |
1361923200000 | 543.86 |
1362009600000 | 541.8099 |
1362096000000 | 539.05 |
1362355200000 | 540.04 |
1362441600000 | 554.4 |
1362528000000 | 552.77 |
1362614400000 | 556.59 |
1362700800000 | 551.57 |
1362960000000 | 551.5 |
1363046400000 | 552.1 |
1363132800000 | 547.99 |
1363219200000 | 554.49 |
1363305600000 | 555.5599 |
1363564800000 | 548.24 |
1363651200000 | 542.25 |
1363737600000 | 545.72 |
1363824000000 | 537.02 |
1363910400000 | 535.72 |
1364169600000 | 532.61 |
1364256000000 | 531.2 |
1364342400000 | 525.86 |
1364428800000 | 531.35 |
1364860800000 | 530.9 |
1364947200000 | 530.16 |
1365033600000 | 520.52 |
1365120000000 | 519.17 |
1365379200000 | 519.64 |
1365465600000 | 520.87 |
1365552000000 | 529.23 |
1365638400000 | 536.17 |
1365724800000 | 528.44 |
1365984000000 | 523.85 |
1366070400000 | 523.42 |
1366156800000 | 517.8099 |
1366243200000 | 519.95 |
1366329600000 | 516.03 |
1366588800000 | 511.19 |
1366675200000 | 524.47 |
1366761600000 | 533.84 |
1366848000000 | 542.76 |
1366934400000 | 539.95 |
1367193600000 | 544.87 |
1367280000000 | 550.24 |
1367366400000 | 552.33 |
1367452800000 | 550.47 |
1367539200000 | 558.78 |
1367798400000 | 557.39 |
1367884800000 | 562.96 |
1367971200000 | 570.83 |
1368057600000 | 569.2 |
1368144000000 | 566.67 |
1368403200000 | 568.59 |
1368489600000 | 567.48 |
1368576000000 | 568.66 |
1368662400000 | 567.32 |
1368748800000 | 562.53 |
1369008000000 | 566.53 |
1369094400000 | 564.7 |
1369180800000 | 564.07 |
1369267200000 | 552.78 |
1369353600000 | 549.32 |
1369612800000 | 554.89 |
1369699200000 | 561.59 |
1369785600000 | 557.24 |
1369872000000 | 561.79 |
1369958400000 | 552.88 |
1370217600000 | 549.51 |
1370304000000 | 553.67 |
1370390400000 | 544.08 |
1370476800000 | 545.65 |
1370563200000 | 551.17 |
1370822400000 | 553.1 |
1370908800000 | 550.83 |
1370995200000 | 549.25 |
1371081600000 | 548.46 |
1371168000000 | 554.4 |
1371427200000 | 556.71 |
1371513600000 | 559.7 |
1371600000000 | 564.01 |
1371686400000 | 542.52 |
1371772800000 | 531.97 |
1372032000000 | 517.91 |
1372118400000 | 524.51 |
1372204800000 | 536.47 |
1372291200000 | 543.17 |
1372377600000 | 535.14 |
1372636800000 | 539.89 |
1372723200000 | 540.02 |
1372809600000 | 538.35 |
1372896000000 | 549.57 |
1372982400000 | 539.07 |
1373241600000 | 550.66 |
1373328000000 | 550.77 |
1373414400000 | 554.17 |
1373500800000 | 568.59 |
1373587200000 | 576.08 |
1373846400000 | 578.26 |
1373932800000 | 580.8 |
1374019200000 | 581.39 |
1374105600000 | 576.6 |
1374192000000 | 575.08 |
1374451200000 | 575.32 |
1374537600000 | 574 |
1374624000000 | 577.2 |
1374710400000 | 576.77 |
1374796800000 | 573.97 |
1375056000000 | 573.91 |
1375142400000 | 575.6 |
1375228800000 | 574.13 |
1375315200000 | 581.22 |
1375401600000 | 583.55 |
1375660800000 | 585.28 |
1375747200000 | 591.27 |
1375833600000 | 588 |
1375920000000 | 592.88 |
1376006400000 | 592.64 |
1376265600000 | 590.3 |
1376352000000 | 591.38 |
1376438400000 | 601.15 |
1376524800000 | 592.92 |
1376611200000 | 596.4299 |
1376870400000 | 597.42 |
1376956800000 | 593.92 |
1377043200000 | 588.03 |
1377129600000 | 593.51 |
1377216000000 | 597.32 |
1377475200000 | 598.08 |
1377561600000 | 585.7 |
1377648000000 | 580.72 |
1377734400000 | 580.39 |
1377820800000 | 574.54 |
1378080000000 | 582.17 |
1378166400000 | 596.55 |
1378252800000 | 599.08 |
1378339200000 | 599.63 |
1378425600000 | 604.05 |
1378684800000 | 611.63 |
1378771200000 | 618.95 |
1378857600000 | 623.8099 |
1378944000000 | 635.85 |
1379030400000 | 631.04 |
1379289600000 | 641.52 |
1379376000000 | 636.79 |
1379462400000 | 645.58 |
1379548800000 | 655.72 |
1379635200000 | 654.64 |
1379894400000 | 647.97 |
1379980800000 | 653.04 |
1380067200000 | 653.4299 |
1380153600000 | 651.6 |
1380240000000 | 654.87 |
1380499200000 | 648.96 |
1380585600000 | 658.39 |
1380672000000 | 658.59 |
1380758400000 | 657.8099 |
1380844800000 | 652.9299 |
1381104000000 | 644.87 |
1381190400000 | 643.86 |
1381276800000 | 625.65 |
1381363200000 | 642.92 |
1381449600000 | 646.63 |
1381708800000 | 642.19 |
1381795200000 | 646.67 |
1381881600000 | 644.35 |
1381968000000 | 648.65 |
1382054400000 | 653.7 |
1382313600000 | 663.53 |
1382400000000 | 667.1799 |
1382486400000 | 661.32 |
1382572800000 | 654.88 |
1382659200000 | 655.12 |
1382918400000 | 651.12 |
1383004800000 | 657.73 |
1383091200000 | 662.5599 |
1383177600000 | 660.2 |
1383264000000 | 656.44 |
1383523200000 | 655.82 |
1383609600000 | 652.36 |
1383696000000 | 662.19 |
1383782400000 | 652.36 |
1383868800000 | 647.66 |
1384128000000 | 656.38 |
1384214400000 | 651.14 |
1384300800000 | 650.69 |
1384387200000 | 659.53 |
1384473600000 | 666.03 |
1384732800000 | 668.1 |
1384819200000 | 663.94 |
1384905600000 | 662.88 |
1384992000000 | 660.5 |
1385078400000 | 668.69 |
1385337600000 | 673.64 |
1385424000000 | 676.37 |
1385510400000 | 679.94 |
1385596800000 | 685.97 |
1385683200000 | 684.27 |
1385942400000 | 680.4299 |
1386028800000 | 673.28 |
1386115200000 | 671.9 |
1386201600000 | 670.77 |
1386288000000 | 675.63 |
1386547200000 | 680.35 |
1386633600000 | 674.58 |
1386720000000 | 673.21 |
1386806400000 | 661.8 |
1386892800000 | 661.74 |
1387152000000 | 665 |
1387238400000 | 658.71 |
1387324800000 | 670.08 |
1387411200000 | 678.2 |
1387497600000 | 681.1 |
1387756800000 | 689.15 |
1387843200000 | 687.77 |
1388102400000 | 700.83 |
1388361600000 | 701.52 |
1388448000000 | 700.14 |
1388620800000 | 690.66 |
1388707200000 | 690.78 |
1388966400000 | 688.95 |
1389052800000 | 683.59 |
1389139200000 | 690.79 |
1389225600000 | 685.09 |
1389312000000 | 689.45 |
1389571200000 | 687.95 |
1389657600000 | 687.02 |
1389744000000 | 688.91 |
1389830400000 | 680.46 |
1389916800000 | 679.44 |
1390176000000 | 681.95 |
1390262400000 | 676.44 |
1390348800000 | 686.57 |
1390435200000 | 672.03 |
1390521600000 | 660.7 |
1390780800000 | 661.85 |
1390867200000 | 660.82 |
1390953600000 | 660.5 |
1391040000000 | 662.6799 |
1391126400000 | 654.48 |
1391385600000 | 649.8 |
1391472000000 | 645.9299 |
1391558400000 | 645.16 |
1391644800000 | 658.73 |
1391731200000 | 659.79 |
1391990400000 | 665.4299 |
1392076800000 | 677.55 |
1392163200000 | 671.85 |
1392249600000 | 676.29 |
1392336000000 | 678.72 |
1392595200000 | 683.12 |
1392681600000 | 685.9 |
1392768000000 | 683.94 |
1392854400000 | 679.77 |
1392940800000 | 687.51 |
1393200000000 | 693.22 |
1393286400000 | 691.51 |
1393372800000 | 689.28 |
1393459200000 | 687.05 |
1393545600000 | 698.63 |
1393804800000 | 679.48 |
1393891200000 | 691.52 |
1393977600000 | 696.29 |
1394064000000 | 705.8099 |
1394150400000 | 700.42 |
1394409600000 | 699.19 |
1394496000000 | 698.59 |
1394582400000 | 692.09 |
1394668800000 | 687.38 |
1394755200000 | 681.54 |
1395014400000 | 690.88 |
1395100800000 | 695.92 |
1395187200000 | 694.21 |
1395273600000 | 693.44 |
1395360000000 | 693.5 |
1395619200000 | 681.91 |
1395705600000 | 689.35 |
1395792000000 | 698.41 |
1395878400000 | 697.73 |
1395964800000 | 700.59 |
1396224000000 | 705.13 |
1396310400000 | 712.95 |
1396396800000 | 712.23 |
1396483200000 | 709.19 |
1396569600000 | 705.3 |
1396828800000 | 692.1 |
1396915200000 | 698.1799 |
1397001600000 | 705.65 |
1397088000000 | 703.23 |
1397174400000 | 685.66 |
1397433600000 | 678.62 |
1397520000000 | 670.19 |
1397606400000 | 672.5599 |
1397692800000 | 679.46 |
1398124800000 | 685.67 |
1398211200000 | 677.8 |
1398297600000 | 680.63 |
1398384000000 | 672.49 |
1398643200000 | 666.33 |
1398729600000 | 674.5599 |
1398816000000 | 677.69 |
1398902400000 | 677.46 |
1398988800000 | 675.26 |
1399248000000 | 670.61 |
1399334400000 | 673.4 |
1399420800000 | 670.69 |
1399507200000 | 674.1799 |
1399593600000 | 662.91 |
1399852800000 | 676.52 |
1399939200000 | 676.21 |
1400025600000 | 673.47 |
1400112000000 | 665.46 |
1400198400000 | 661.51 |
1400457600000 | 663.22 |
1400544000000 | 663.77 |
1400630400000 | 671.07 |
1400716800000 | 675.38 |
1400803200000 | 675.51 |
1401062400000 | 682.39 |
1401148800000 | 690.94 |
1401235200000 | 691.24 |
1401321600000 | 692.1799 |
1401408000000 | 698.69 |
1401667200000 | 694.58 |
1401753600000 | 693.17 |
1401840000000 | 693.62 |
1401926400000 | 694.35 |
1402012800000 | 697.65 |
1402272000000 | 697.26 |
1402358400000 | 697.5 |
1402444800000 | 693.36 |
1402531200000 | 697.37 |
1402617600000 | 693.13 |
1402876800000 | 694.23 |
1402963200000 | 696.55 |
1403049600000 | 700.69 |
1403136000000 | 705.89 |
1403222400000 | 703.5599 |
1403481600000 | 704.74 |
1403568000000 | 701.3 |
1403654400000 | 692.29 |
1403740800000 | 686.63 |
1403827200000 | 690.09 |
1404086400000 | 691.97 |
1404172800000 | 698.46 |
1404259200000 | 698.53 |
1404345600000 | 706.85 |
1404432000000 | 703.1799 |
1404691200000 | 699.11 |
1404777600000 | 687.22 |
1404864000000 | 688.95 |
1404950400000 | 679.53 |
1405036800000 | 676.79 |
1405296000000 | 684.66 |
1405382400000 | 673.99 |
1405468800000 | 676.58 |
1405555200000 | 675.78 |
1405641600000 | 686.09 |
1405900800000 | 687.69 |
1405987200000 | 696.07 |
1406073600000 | 696.01 |
1406160000000 | 701.21 |
1406246400000 | 691.11 |
1406505600000 | 687.5 |
1406592000000 | 688.79 |
1406678400000 | 697.41 |
1406764800000 | 687.35 |
1406851200000 | 678.85 |
1407110400000 | 671.58 |
1407196800000 | 674.38 |
1407283200000 | 669.21 |
1407369600000 | 668.91 |
1407456000000 | 667.58 |
1407715200000 | 677.94 |
1407801600000 | 671.5599 |
1407888000000 | 672.55 |
1407974400000 | 675.45 |
1408060800000 | 670.79 |
1408320000000 | 682.55 |
1408406400000 | 687.7 |
1408492800000 | 686.71 |
1408579200000 | 693.11 |
1408665600000 | 689.97 |
1408924800000 | 697.44 |
1409011200000 | 699.74 |
1409097600000 | 699.49 |
1409184000000 | 693.21 |
1409270400000 | 697.63 |
1409529600000 | 695.01 |
1409616000000 | 700.09 |
1409702400000 | 701.15 |
1409788800000 | 699.5599 |
1409875200000 | 696.3 |
1410134400000 | 702.45 |
1410220800000 | 695.92 |
1410307200000 | 695.13 |
1410393600000 | 698.85 |
1410480000000 | 701.97 |
1410739200000 | 703.67 |
1410825600000 | 696.54 |
1410912000000 | 700.85 |
1410998400000 | 709.89 |
1411084800000 | 700.3099 |
1411344000000 | 695.86 |
1411430400000 | 687.49 |
1411516800000 | 688.14 |
1411603200000 | 679.82 |
1411689600000 | 680.9 |
1411948800000 | 679.45 |
1412035200000 | 677.0599 |
1412121600000 | 666.41 |
1412208000000 | 657.6 |
1412294400000 | 657.78 |
1412553600000 | 663.1 |
1412640000000 | 650.94 |
1412726400000 | 639.08 |
1412812800000 | 642.37 |
1412899200000 | 624.03 |
1413158400000 | 623.08 |
1413244800000 | 631.01 |
1413331200000 | 611.82 |
1413417600000 | 617.05 |
1413504000000 | 630.14 |
1413763200000 | 616.5599 |
1413849600000 | 624.08 |
1413936000000 | 626.72 |
1414022400000 | 633.41 |
1414108800000 | 628.54 |
1414368000000 | 626.7 |
1414454400000 | 635.96 |
1414540800000 | 636.49 |
1414627200000 | 638.9299 |
1414713600000 | 649.47 |
1414972800000 | 649.97 |
1415059200000 | 643.51 |
1415145600000 | 650.66 |
1415232000000 | 656.6799 |
1415318400000 | 643.9299 |
1415577600000 | 650.69 |
1415664000000 | 652.99 |
1415750400000 | 648.53 |
1415836800000 | 652.95 |
1415923200000 | 648.88 |
1416182400000 | 651.85 |
1416268800000 | 663.8 |
1416355200000 | 664.14 |
1416441600000 | 667.41 |
1416528000000 | 675.5599 |
1416787200000 | 676.94 |
1416873600000 | 680.19 |
1416960000000 | 683.17 |
1417046400000 | 684.09 |
1417132800000 | 684.84 |
1417392000000 | 685.75 |
1417478400000 | 680.09 |
1417564800000 | 681.04 |
1417651200000 | 683.8099 |
1417737600000 | 690.82 |
1417996800000 | 690.87 |
1418083200000 | 680.12 |
1418169600000 | 682.7 |
1418256000000 | 683.45 |
1418342400000 | 672.8099 |
1418601600000 | 653.9 |
1418688000000 | 669.33 |
1418774400000 | 662.47 |
1418860800000 | 683.36 |
1418947200000 | 684.57 |
1419206400000 | 690.16 |
1419292800000 | 693.44 |
1419379200000 | 692.96 |
1419811200000 | 694.75 |
1419897600000 | 688.82 |
1419984000000 | 687.79 |
1420156800000 | 684.12 |
1420416000000 | 667.09 |
1420502400000 | 653.07 |
1420588800000 | 647.05 |
1420675200000 | 664.78 |
1420761600000 | 657.5 |
1421020800000 | 667.52 |
1421107200000 | 667.83 |
1421193600000 | 661.61 |
1421280000000 | 658.92 |
1421366400000 | 655.51 |
1421625600000 | 666.61 |
1421712000000 | 661.22 |
1421798400000 | 666.29 |
1421884800000 | 669.32 |
1421971200000 | 671.77 |
1422230400000 | 677.08 |
1422316800000 | 675.45 |
1422403200000 | 676.25 |
1422489600000 | 675.22 |
1422576000000 | 670.46 |
1422835200000 | 668.62 |
1422921600000 | 679.55 |
1423008000000 | 683.12 |
1423094400000 | 685.88 |
1423180800000 | 681.19 |
1423440000000 | 670.1799 |
1423526400000 | 681.97 |
1423612800000 | 685.74 |
1423699200000 | 695.6 |
1423785600000 | 698.29 |
1424044800000 | 699.84 |
1424131200000 | 695.76 |
1424217600000 | 702.22 |
1424304000000 | 707.88 |
1424390400000 | 706.9299 |
1424649600000 | 712.29 |
1424736000000 | 717.4299 |
1424822400000 | 721.08 |
1424908800000 | 718.26 |
1424995200000 | 718.58 |
1425254400000 | 721.67 |
1425340800000 | 714.65 |
1425427200000 | 711.94 |
1425513600000 | 716.28 |
1425600000000 | 704.8 |
1425859200000 | 701.51 |
1425945600000 | 689.28 |
1426032000000 | 696.33 |
1426118400000 | 694.51 |
1426204800000 | 696.45 |
1426464000000 | 706.78 |
1426550400000 | 702.23 |
1426636800000 | 703.82 |
1426723200000 | 708.5 |
1426809600000 | 722.45 |
1427068800000 | 728.03 |
1427155200000 | 730.24 |
1427241600000 | 713.9 |
1427328000000 | 698.2 |
1427414400000 | 699.62 |
1427673600000 | 709.16 |
1427760000000 | 700.5 |
1427846400000 | 697.12 |
1427932800000 | 705.58 |
1428364800000 | 712.84 |
1428451200000 | 705.35 |
1428537600000 | 707.74 |
1428624000000 | 717.16 |
1428883200000 | 719.17 |
1428969600000 | 726.98 |
1429056000000 | 709.97 |
1429142400000 | 705.83 |
1429228800000 | 699.91 |
1429488000000 | 705.64 |
1429574400000 | 722.65 |
1429660800000 | 735.99 |
1429747200000 | 726.64 |
1429833600000 | 727.73 |
1430092800000 | 740.3099 |
1430179200000 | 734.44 |
1430265600000 | 726.89 |
1430352000000 | 715.3099 |
1430438400000 | 715.46 |
1430697600000 | 715.69 |
1430784000000 | 704.9 |
1430870400000 | 714.04 |
1430956800000 | 717.75 |
1431043200000 | 734.21 |
1431302400000 | 733.22 |
1431388800000 | 729.79 |
1431475200000 | 735.54 |
1431561600000 | 742.89 |
1431648000000 | 744.45 |
1431907200000 | 745.83 |
1431993600000 | 744.41 |
1432080000000 | 747.67 |
1432166400000 | 751.0599 |
1432252800000 | 739.86 |
1432512000000 | 738.72 |
1432598400000 | 726.57 |
1432684800000 | 737.61 |
1432771200000 | 746.84 |
1432857600000 | 736.9299 |
1433116800000 | 735.57 |
1433203200000 | 743.19 |
1433289600000 | 751.98 |
1433376000000 | 751.59 |
1433462400000 | 731.08 |
1433721600000 | 728.03 |
1433808000000 | 725.61 |
1433894400000 | 732.92 |
1433980800000 | 734 |
1434067200000 | 731.26 |
1434326400000 | 717.72 |
1434412800000 | 724.5 |
1434499200000 | 720.45 |
1434585600000 | 728.27 |
1434672000000 | 726.96 |
1434931200000 | 750.1799 |
1435017600000 | 745.37 |
1435104000000 | 735.37 |
1435190400000 | 736.87 |
1435276800000 | 730.89 |
1435536000000 | 706.11 |
1435622400000 | 693.94 |
1435708800000 | 708.48 |
1435795200000 | 696.65 |
1435881600000 | 693.28 |
1436140800000 | 684.79 |
1436227200000 | 663.65 |
1436313600000 | 671.96 |
1436400000000 | 687.09 |
1436486400000 | 705.27 |
1436745600000 | 707.6799 |
1436832000000 | 707.26 |
1436918400000 | 712.5 |
1437004800000 | 710.69 |
1437091200000 | 711.55 |
1437350400000 | 718.48 |
1437436800000 | 717.09 |
1437523200000 | 702.85 |
1437609600000 | 712.74 |
1437696000000 | 706.39 |
1437955200000 | 699.99 |
1438041600000 | 693.1799 |
1438128000000 | 694.37 |
1438214400000 | 700.35 |
1438300800000 | 706.91 |
1438560000000 | 701.69 |
1438646400000 | 695.21 |
1438732800000 | 698.41 |
1438819200000 | 692.49 |
1438905600000 | 684.1 |
1439164800000 | 697.39 |
1439251200000 | 689.9 |
1439337600000 | 676.39 |
1439424000000 | 682.42 |
1439510400000 | 676.01 |
1439769600000 | 676.59 |
1439856000000 | 679.02 |
1439942400000 | 665.01 |
1440028800000 | 657.29 |
1440115200000 | 646.08 |
1440374400000 | 629.74 |
1440460800000 | 655.02 |
1440547200000 | 641.41 |
1440633600000 | 653.94 |
1440720000000 | 657.3099 |
1440979200000 | 651.7 |
1441065600000 | 640.87 |
1441152000000 | 638.9299 |
1441238400000 | 651.12 |
1441324800000 | 637.5599 |
1441584000000 | 643.28 |
1441670400000 | 652.99 |
1441756800000 | 656.29 |
1441843200000 | 653.41 |
1441929600000 | 650.11 |
1442188800000 | 653.12 |
1442275200000 | 658.01 |
1442361600000 | 666.19 |
1442448000000 | 665.42 |
1442534400000 | 656.63 |
1442793600000 | 650.12 |
1442880000000 | 630.76 |
1442966400000 | 630.84 |
1443052800000 | 628.13 |
1443139200000 | 642.66 |
1443398400000 | 629.74 |
1443484800000 | 630.41 |
1443571200000 | 646.1799 |
1443657600000 | 638.89 |
1443744000000 | 646.64 |
1444003200000 | 661.38 |
1444089600000 | 667.2 |
1444176000000 | 663.34 |
1444262400000 | 669.17 |
1444348800000 | 673.01 |
1444608000000 | 672.54 |
1444694400000 | 674.48 |
1444780800000 | 671.65 |
1444867200000 | 688.92 |
1444953600000 | 690.1799 |
1445212800000 | 689.34 |
1445299200000 | 688.26 |
1445385600000 | 701.82 |
1445472000000 | 704.0599 |
1445558400000 | 702.49 |
1445817600000 | 696.01 |
1445904000000 | 685.85 |
1445990400000 | 694.8 |
1446076800000 | 697.83 |
1446163200000 | 705.65 |
1446422400000 | 709.34 |
1446508800000 | 710.75 |
1446595200000 | 711.28 |
1446681600000 | 711.67 |
1446768000000 | 706.73 |
1447027200000 | 705.08 |
1447113600000 | 692.84 |
1447200000000 | 703.27 |
1447286400000 | 700.21 |
1447372800000 | 689.36 |
1447632000000 | 690.41 |
1447718400000 | 698.97 |
1447804800000 | 699.66 |
1447891200000 | 709.3 |
1447977600000 | 708.4 |
1448236800000 | 702.67 |
1448323200000 | 693.44 |
1448409600000 | 701.95 |
1448496000000 | 713.03 |
1448582400000 | 712.8099 |
1448841600000 | 716.83 |
1448928000000 | 720.15 |
1449014400000 | 721.2 |
1449100800000 | 720.17 |
1449187200000 | 721.05 |
1449446400000 | 724.26 |
1449532800000 | 712.97 |
1449619200000 | 711.78 |
1449705600000 | 706.45 |
1449792000000 | 699.19 |
1450051200000 | 688.07 |
1450137600000 | 702.59 |
1450224000000 | 698.59 |
1450310400000 | 702.5599 |
1450396800000 | 695 |
1450656000000 | 702.47 |
1450742400000 | 704.46 |
1450828800000 | 711.52 |
1450915200000 | 714.54 |
1451260800000 | 711.96 |
1451347200000 | 719.98 |
1451433600000 | 717.46 |
1451520000000 | 711.99 |
1451865600000 | 688.66 |
1451952000000 | 687.74 |
1452038400000 | 682.9299 |
1452124800000 | 677.25 |
1452211200000 | 675.02 |
1452470400000 | 676.91 |
1452556800000 | 685.07 |
1452643200000 | 685.7 |
1452729600000 | 675.3099 |
1452816000000 | 656.26 |
1453075200000 | 655.11 |
1453161600000 | 669.92 |
1453248000000 | 659.5599 |
1453334400000 | 666.75 |
1453420800000 | 686.36 |
1453680000000 | 688.54 |
1453766400000 | 691.44 |
1453852800000 | 689.5 |
1453939200000 | 673.7 |
1454025600000 | 685.14 |
1454284800000 | 675.7 |
1454371200000 | 662.24 |
1454457600000 | 665.66 |
1454544000000 | 667.85 |
1454630400000 | 652.11 |
1454889600000 | 624.76 |
1454976000000 | 634.4299 |
1455062400000 | 629.92 |
1455148800000 | 618.92 |
1455235200000 | 619.23 |
1455494400000 | 631.54 |
1455580800000 | 630.58 |
1455667200000 | 646.64 |
1455753600000 | 654.67 |
1455840000000 | 651.36 |
1456099200000 | 657.9 |
1456185600000 | 653.46 |
1456272000000 | 640.64 |
1456358400000 | 653.62 |
1456444800000 | 654.39 |
1456704000000 | 656.3 |
1456790400000 | 666.96 |
1456876800000 | 664.79 |
1456963200000 | 661.77 |
1457049600000 | 670.47 |
1457308800000 | 667.42 |
1457395200000 | 661.96 |
1457481600000 | 661.52 |
1457568000000 | 663.75 |
1457654400000 | 677.05 |
1457913600000 | 681.89 |
1458000000000 | 681.0599 |
1458086400000 | 679.7 |
1458172800000 | 689.21 |
1458259200000 | 695.38 |
1458518400000 | 688.61 |
1458604800000 | 692.88 |
1458691200000 | 692.07 |
1458777600000 | 681.09 |
1459209600000 | 688.27 |
1459296000000 | 710.85 |
1459382400000 | 707.62 |
1459468800000 | 699.02 |
1459728000000 | 701.53 |
1459814400000 | 688.48 |
1459900800000 | 693.01 |
1459987200000 | 689.53 |
1460073600000 | 697.84 |
1460332800000 | 696.9299 |
1460419200000 | 692.1 |
1460505600000 | 703.41 |
1460592000000 | 701.11 |
1460678400000 | 696.8099 |
1460937600000 | 695.46 |
1461024000000 | 709.27 |
1461110400000 | 698.46 |
1461196800000 | 681.52 |
1461283200000 | 678.01 |
1461542400000 | 675.29 |
1461628800000 | 676.02 |
1461715200000 | 684.53 |
1461801600000 | 686.77 |
1461888000000 | 675.51 |
1462147200000 | 682.1799 |
1462233600000 | 671.9 |
1462320000000 | 664.7 |
1462406400000 | 660.87 |
1462492800000 | 655.04 |
1462752000000 | 663.86 |
1462838400000 | 657.61 |
1462924800000 | 657.08 |
1463011200000 | 647.65 |
1463097600000 | 649.33 |
1463356800000 | 654.11 |
1463443200000 | 652.79 |
1463529600000 | 658.82 |
1463616000000 | 647.1 |
1463702400000 | 657.8 |
1463961600000 | 661.53 |
1464048000000 | 672.21 |
1464134400000 | 681.42 |
1464220800000 | 685.58 |
1464307200000 | 685.71 |
1464566400000 | 687.53 |
1464652800000 | 687.38 |
1464739200000 | 681.71 |
1464825600000 | 683.49 |
1464912000000 | 689.78 |
1465171200000 | 691.64 |
1465257600000 | 697.82 |
1465344000000 | 693.54 |
1465430400000 | 687.66 |
1465516800000 | 669.67 |
1465776000000 | 663.02 |
1465862400000 | 646.69 |
1465948800000 | 657.77 |
1466035200000 | 647.63 |
1466121600000 | 657.48 |
1466380800000 | 684.78 |
1466467200000 | 685.9 |
1466553600000 | 688.66 |
1466640000000 | 701.88 |
1466726400000 | 659.89 |
1466985600000 | 613.8099 |
1467072000000 | 636.02 |
1467158400000 | 656.05 |
1467244800000 | 663.73 |
1467331200000 | 665.86 |
1467590400000 | 658.73 |
1467676800000 | 647.61 |
1467763200000 | 636.03 |
1467849600000 | 642.36 |
1467936000000 | 656.86 |
1468195200000 | 672.51 |
1468281600000 | 677.19 |
1468368000000 | 683.59 |
1468454400000 | 693.17 |
1468540800000 | 687.44 |
1468800000000 | 715.1 |
1468886400000 | 706.33 |
1468972800000 | 727.24 |
1469059200000 | 727.13 |
1469145600000 | 725.34 |
1469404800000 | 730.78 |
1469491200000 | 733.38 |
1469577600000 | 737.99 |
1469664000000 | 741.6 |
1469750400000 | 749.0599 |
1470009600000 | 743.13 |
1470096000000 | 735.5599 |
1470182400000 | 731.24 |
1470268800000 | 733.32 |
1470355200000 | 732.9299 |
1470614400000 | 731.96 |
1470700800000 | 744.4299 |
1470787200000 | 745.77 |
1470873600000 | 750.73 |
1470960000000 | 748.59 |
1471219200000 | 751.6 |
1471305600000 | 749.58 |
1471392000000 | 740.1799 |
1471478400000 | 748.13 |
1471564800000 | 747.86 |
1471824000000 | 747.66 |
1471910400000 | 754.45 |
1471996800000 | 752.05 |
1472083200000 | 747.27 |
1472169600000 | 752.9299 |
1472428800000 | 744.83 |
1472515200000 | 752.66 |
1472601600000 | 743.66 |
1472688000000 | 749.57 |
1472774400000 | 756.03 |
1473033600000 | 753.09 |
1473120000000 | 753.59 |
1473206400000 | 758.9299 |
1473292800000 | 753.66 |
1473379200000 | 743.94 |
1473638400000 | 736.36 |
1473724800000 | 736.9299 |
1473811200000 | 736.91 |
1473897600000 | 742.32 |
1473984000000 | 731.57 |
1474243200000 | 742.16 |
1474329600000 | 743.29 |
1474416000000 | 746.19 |
1474502400000 | 769.03 |
1474588800000 | 761.49 |
1474848000000 | 758.11 |
1474934400000 | 754.11 |
1475020800000 | 757.98 |
1475107200000 | 759.96 |
1475193600000 | 767.48 |
1475452800000 | 766.94 |
1475539200000 | 766.83 |
1475625600000 | 763.05 |
1475712000000 | 756.66 |
1475798400000 | 747.96 |
1476057600000 | 754.39 |
1476144000000 | 737.4 |
1476230400000 | 711 |
1476316800000 | 703.85 |
1476403200000 | 707.28 |
1476662400000 | 702.22 |
1476748800000 | 711.94 |
1476835200000 | 712.14 |
1476921600000 | 706.64 |
1477008000000 | 707.9 |
1477267200000 | 708.65 |
1477353600000 | 701.77 |
1477440000000 | 704.99 |
1477526400000 | 696.21 |
1477612800000 | 691.3 |
1477872000000 | 687.3099 |
1477958400000 | 679.87 |
1478044800000 | 679.69 |
1478131200000 | 674.61 |
1478217600000 | 673.63 |
1478476800000 | 679.13 |
1478563200000 | 680 |
1478649600000 | 676.29 |
1478736000000 | 666.99 |
1478822400000 | 656.83 |
1479081600000 | 648.03 |
1479168000000 | 649.92 |
1479254400000 | 652.83 |
1479340800000 | 659.71 |
1479427200000 | 663.65 |
1479686400000 | 668.42 |
1479772800000 | 670.13 |
1479859200000 | 666.69 |
1479945600000 | 673.08 |
1480032000000 | 673.5 |
1480291200000 | 667.65 |
1480377600000 | 670.53 |
1480464000000 | 667.6 |
1480550400000 | 655.97 |
1480636800000 | 652.87 |
1480896000000 | 666.22 |
1480982400000 | 668.24 |
1481068800000 | 677.99 |
1481155200000 | 675.79 |
1481241600000 | 675.62 |
1481500800000 | 677.38 |
1481587200000 | 686.1799 |
1481673600000 | 688.55 |
1481760000000 | 687.27 |
1481846400000 | 690.53 |
1482105600000 | 699.59 |
1482192000000 | 695.84 |
1482278400000 | 700.54 |
1482364800000 | 695.22 |
1482451200000 | 701.64 |
1482796800000 | 704.54 |
1482883200000 | 700.84 |
1482969600000 | 704.7 |
1483056000000 | 708.61 |
1483315200000 | 713.15 |
1483401600000 | 699.8 |
1483488000000 | 703.33 |
1483574400000 | 712.23 |
1483660800000 | 712.04 |
1483920000000 | 714.98 |
1484006400000 | 717.39 |
1484092800000 | 709.67 |
1484179200000 | 716.71 |
1484265600000 | 722.9299 |
1484524800000 | 716.59 |
1484611200000 | 721.0599 |
1484697600000 | 728.1 |
1484784000000 | 719.76 |
1484870400000 | 724.14 |
1485129600000 | 719.7 |
1485216000000 | 723.9299 |
1485302400000 | 730.25 |
1485388800000 | 730.19 |
1485475200000 | 731.09 |
1485734400000 | 724.28 |
1485820800000 | 729.28 |
1485907200000 | 729.6 |
1485993600000 | 746.88 |
1486080000000 | 746.73 |
1486339200000 | 736.94 |
1486425600000 | 738.01 |
1486512000000 | 742 |
1486598400000 | 743.74 |
1486684800000 | 740.95 |
1486944000000 | 746.51 |
1487030400000 | 744.88 |
1487116800000 | 747.45 |
1487203200000 | 758.54 |
1487289600000 | 752.01 |
1487548800000 | 753.4299 |
1487635200000 | 757.42 |
1487721600000 | 759.45 |
1487808000000 | 764.8 |
1487894400000 | 757.14 |
1488153600000 | 760.87 |
1488240000000 | 760.8 |
1488326400000 | 767.38 |
1488412800000 | 765.69 |
1488499200000 | 768.16 |
1488758400000 | 764.57 |
1488844800000 | 763.5 |
1488931200000 | 762.47 |
1489017600000 | 767.26 |
1489104000000 | 773.98 |
1489363200000 | 777.76 |
1489449600000 | 776.7 |
1489536000000 | 777.3 |
1489622400000 | 791.09 |
1489708800000 | 795.14 |
1489968000000 | 797.3 |
1490054400000 | 789.47 |
1490140800000 | 785.15 |
1490227200000 | 789.6 |
1490313600000 | 801.94 |
1490572800000 | 804.85 |
1490659200000 | 808.66 |
1490745600000 | 800.59 |
1490832000000 | 805.09 |
1490918400000 | 806.35 |
1491177600000 | 797.95 |
1491264000000 | 801.25 |
1491350400000 | 798.66 |
1491436800000 | 799.35 |
1491523200000 | 799.2 |
1491782400000 | 798.53 |
1491868800000 | 790.84 |
1491955200000 | 794.19 |
1492041600000 | 793.82 |
1492473600000 | 790.94 |
1492560000000 | 791.97 |
1492646400000 | 800.19 |
1492732800000 | 791.92 |
1492992000000 | 820.74 |
1493078400000 | 830.29 |
1493164800000 | 827.24 |
1493251200000 | 831.6799 |
1493337600000 | 833.46 |
1493596800000 | 835.27 |
1493683200000 | 846.52 |
1493769600000 | 845.86 |
1493856000000 | 853.85 |
1493942400000 | 862.97 |
1494201600000 | 858.82 |
1494288000000 | 860.03 |
1494374400000 | 854.88 |
1494460800000 | 851.79 |
1494547200000 | 863.55 |
1494806400000 | 871.07 |
1494892800000 | 877.58 |
1494979200000 | 869.17 |
1495065600000 | 864.31 |
1495152000000 | 874.83 |
1495411200000 | 873.45 |
1495497600000 | 885.52 |
1495584000000 | 885.99 |
1495670400000 | 890.37 |
1495756800000 | 886.8 |
1496016000000 | 884.74 |
1496102400000 | 885.72 |
1496188800000 | 890.93 |
1496275200000 | 897.99 |
1496361600000 | 906.04 |
1496620800000 | 901.19 |
1496707200000 | 898.5 |
1496793600000 | 900.1 |
1496880000000 | 898.79 |
1496966400000 | 897.82 |
1497225600000 | 868.9 |
1497312000000 | 879.41 |
1497398400000 | 888.8 |
1497484800000 | 868.93 |
1497571200000 | 882.9 |
1497830400000 | 889.55 |
1497916800000 | 881.48 |
1498003200000 | 883.72 |
1498089600000 | 889.36 |
1498176000000 | 895.74 |
1498435200000 | 892.27 |
1498521600000 | 886.41 |
1498608000000 | 886.96 |
1498694400000 | 866.98 |
1498780800000 | 868.59 |
1499040000000 | 868.78 |
1499126400000 | 863.72 |
1499212800000 | 869.54 |
1499299200000 | 867.97 |
1499385600000 | 871.98 |
1499644800000 | 878.32 |
1499731200000 | 876.1 |
1499817600000 | 891.04 |
1499904000000 | 889.31 |
1499990400000 | 895.63 |
1500249600000 | 895.42 |
1500336000000 | 885.85 |
1500422400000 | 899.48 |
1500508800000 | 911.97 |
1500595200000 | 901.35 |
1500854400000 | 896.31 |
1500940800000 | 897.85 |
1501027200000 | 904.57 |
1501113600000 | 911.63 |
1501200000000 | 906.06 |
1501459200000 | 906.62 |
1501545600000 | 915.16 |
1501632000000 | 911.96 |
1501718400000 | 913.98 |
1501804800000 | 913.55 |
1502064000000 | 914.57 |
1502150400000 | 911.32 |
1502236800000 | 903.97 |
1502323200000 | 895.37 |
1502409600000 | 889.27 |
1502668800000 | 901.75 |
1502755200000 | 900.18 |
1502841600000 | 905.83 |
1502928000000 | 903.83 |
1503014400000 | 895.55 |
1503273600000 | 896.08 |
1503360000000 | 902.65 |
1503446400000 | 904.22 |
1503532800000 | 898.15 |
1503619200000 | 903.76 |
1503878400000 | 905.39 |
1503964800000 | 901.35 |
1504051200000 | 899.82 |
1504137600000 | 907.32 |
1504224000000 | 913.79 |
1504483200000 | 907.07 |
1504569600000 | 909.27 |
1504656000000 | 912.88 |
1504742400000 | 931.27 |
1504828800000 | 929.67 |
1505088000000 | 938.61 |
1505174400000 | 939.02 |
1505260800000 | 937.22 |
1505347200000 | 935.08 |
1505433600000 | 944.26 |
1505692800000 | 951.69 |
1505779200000 | 955.52 |
1505865600000 | 950.15 |
1505952000000 | 939.5 |
1506038400000 | 945.85 |
1506297600000 | 932.59 |
1506384000000 | 922.44 |
1506470400000 | 926.7 |
1506556800000 | 937.44 |
1506643200000 | 943.97 |
1506902400000 | 948.65 |
1506988800000 | 949.65 |
1507075200000 | 948.56 |
1507161600000 | 944.4 |
1507248000000 | 943.26 |
1507507200000 | 951.92 |
1507593600000 | 951.16 |
1507680000000 | 952.95 |
1507766400000 | 955.68 |
1507852800000 | 962.38 |
1508112000000 | 957.39 |
1508198400000 | 953.11 |
1508284800000 | 953.83 |
1508371200000 | 962.23 |
1508457600000 | 964.26 |
1508716800000 | 972.96 |
1508803200000 | 969.15 |
1508889600000 | 975.76 |
1508976000000 | 958.99 |
1509062400000 | 960.92 |
1509321600000 | 962.48 |
1509408000000 | 971.77 |
1509494400000 | 984.27 |
1509580800000 | 979.29 |
1509667200000 | 980.97 |
1509926400000 | 986.09 |
1510012800000 | 978.6 |
1510099200000 | 973.63 |
1510185600000 | 955.73 |
1510272000000 | 955.35 |
1510531200000 | 950.48 |
1510617600000 | 960.53 |
1510704000000 | 960.19 |
1510790400000 | 974.03 |
1510876800000 | 971.16 |
1511136000000 | 978 |
1511222400000 | 991.24 |
1511308800000 | 983.94 |
1511395200000 | 991.25 |
1511481600000 | 1001.15 |
1511740800000 | 992.11 |
1511827200000 | 990.77 |
1511913600000 | 962.37 |
1512000000000 | 964.35 |
1512086400000 | 945.41 |
1512345600000 | 942.65 |
1512432000000 | 946.53 |
1512518400000 | 937.73 |
1512604800000 | 939.57 |
1512691200000 | 944.12 |
1512950400000 | 942.22 |
1513036800000 | 953.23 |
1513123200000 | 959.7 |
1513209600000 | 957.16 |
1513296000000 | 952.97 |
1513555200000 | 971.92 |
1513641600000 | 967.47 |
1513728000000 | 961.92 |
1513814400000 | 966.44 |
1513900800000 | 963.6 |
1514332800000 | 965.02 |
1514419200000 | 962.01 |
1514505600000 | 964.87 |
1514851200000 | 968.6 |
1514937600000 | 983.19 |
1515024000000 | 995.13 |
1515110400000 | 1004.04 |
1515369600000 | 996.59 |
1515456000000 | 994.65 |
1515542400000 | 987.79 |
1515628800000 | 985.09 |
1515715200000 | 997.89 |
1515974400000 | 1008.79 |
1516060800000 | 1010.62 |
1516147200000 | 1019.67 |
1516233600000 | 1034.6099 |
1516320000000 | 1040.64 |
1516579200000 | 1037.68 |
1516665600000 | 1047.02 |
1516752000000 | 1037.69 |
1516838400000 | 1039.13 |
1516924800000 | 1040.65 |
1517184000000 | 1038.52 |
1517270400000 | 1033.44 |
1517356800000 | 1031.83 |
1517443200000 | 1042.92 |
1517529600000 | 1025.19 |
1517788800000 | 1013.78 |
1517875200000 | 985.42 |
1517961600000 | 1004.56 |
1518048000000 | 969.96 |
1518134400000 | 959.99 |
1518393600000 | 977.05 |
1518480000000 | 978.78 |
1518566400000 | 998.9 |
1518652800000 | 1014.16 |
1518739200000 | 1019.8 |
1518998400000 | 1008.88 |
1519084800000 | 1015.96 |
1519171200000 | 1012.08 |
1519257600000 | 1002.13 |
1519344000000 | 1003.03 |
1519603200000 | 1011.8 |
1519689600000 | 1009.27 |
1519776000000 | 1005 |
1519862400000 | 983.86 |
1519948800000 | 972.78 |
1520208000000 | 999.12 |
1520294400000 | 1014.68 |
1520380800000 | 1026.13 |
1520467200000 | 1034.54 |
1520553600000 | 1042.71 |
1520812800000 | 1048.38 |
1520899200000 | 1041.51 |
1520985600000 | 1037.41 |
1521072000000 | 1042.43 |
1521158400000 | 1035.05 |
1521417600000 | 1010.25 |
1521504000000 | 1009.56 |
1521590400000 | 1011.39 |
1521676800000 | 992.57 |
1521763200000 | 984.91 |
1522022400000 | 979.5 |
1522108800000 | 994.15 |
1522195200000 | 971.73 |
1522281600000 | 971.92 |
1522713600000 | 963.63 |
1522800000000 | 947.87 |
1522886400000 | 973.94 |
1522972800000 | 971.9 |
1523232000000 | 982.68 |
1523318400000 | 996.91 |
1523404800000 | 995.89 |
1523491200000 | 1002.86 |
1523577600000 | 1001.28 |
1523836800000 | 997.67 |
1523923200000 | 1015.82 |
1524009600000 | 1014.41 |
1524096000000 | 1001.13 |
1524182400000 | 996.66 |
1524441600000 | 998.54 |
1524528000000 | 1002 |
1524614400000 | 991.74 |
1524700800000 | 993.85 |
1524787200000 | 1001.53 |
1525046400000 | 997.1 |
1525132800000 | 989.29 |
1525219200000 | 995.59 |
1525305600000 | 995.79 |
1525392000000 | 1010.59 |
1525651200000 | 1021.72 |
1525737600000 | 1020.52 |
1525824000000 | 1029.57 |
1525910400000 | 1036.91 |
1525996800000 | 1041.73 |
1526256000000 | 1042.24 |
1526342400000 | 1026.01 |
1526428800000 | 1027.26 |
1526515200000 | 1033.65 |
1526601600000 | 1026.15 |
1526860800000 | 1027.81 |
1526947200000 | 1032.4 |
1527033600000 | 1017.94 |
1527120000000 | 1022.6 |
1527206400000 | 1025.46 |
1527465600000 | 1017.45 |
1527552000000 | 999.98 |
1527638400000 | 1006.26 |
1527724800000 | 1010.85 |
1527811200000 | 1021.72 |
1528070400000 | 1030.55 |
1528156800000 | 1042.67 |
1528243200000 | 1055.01 |
1528329600000 | 1055.96 |
1528416000000 | 1048.8 |
1528675200000 | 1061.23 |
1528761600000 | 1059.63 |
1528848000000 | 1076.94 |
1528934400000 | 1085.81 |
1529020800000 | 1072.44 |
1529280000000 | 1062.41 |
1529366400000 | 1043.22 |
1529452800000 | 1048.58 |
1529539200000 | 1038.6199 |
1529625600000 | 1039.28 |
1529884800000 | 1013.06 |
1529971200000 | 1014.77 |
1530057600000 | 1015.88 |
1530144000000 | 989.03 |
1530230400000 | 1013.16 |
1530489600000 | 995.83 |
1530576000000 | 1000.91 |
1530662400000 | 988.06 |
1530748800000 | 1004.56 |
1530835200000 | 1011.88 |
1531094400000 | 1024.02 |
1531180800000 | 1033.16 |
1531267200000 | 1017.19 |
1531353600000 | 1025.63 |
1531440000000 | 1026.77 |
1531699200000 | 1031.42 |
1531785600000 | 1034.3599 |
1531872000000 | 1061.5 |
1531958400000 | 1049.01 |
1532044800000 | 1055.65 |
1532304000000 | 1046.19 |
1532390400000 | 1052.26 |
1532476800000 | 1045.1099 |
1532563200000 | 1048.03 |
1532649600000 | 1045.3699 |
1532908800000 | 1036.46 |
1532995200000 | 1030.5 |
1533081600000 | 1023.78 |
1533168000000 | 1019.85 |
1533254400000 | 1023.38 |
1533513600000 | 1021.27 |
1533600000000 | 1020.47 |
1533686400000 | 1026.75 |
1533772800000 | 1023.66 |
1533859200000 | 996.5 |
1534118400000 | 999.86 |
1534204800000 | 997.19 |
1534291200000 | 972.61 |
1534377600000 | 989.27 |
1534464000000 | 987.03 |
1534723200000 | 996.22 |
1534809600000 | 1007.1 |
1534896000000 | 1012.84 |
1534982400000 | 1018.43 |
1535068800000 | 1030.57 |
1535328000000 | 1047.57 |
1535414400000 | 1046.91 |
1535500800000 | 1047.66 |
1535587200000 | 1041.15 |
1535673600000 | 1031.79 |
1535932800000 | 1034.2 |
1536019200000 | 1012.54 |
1536105600000 | 988.37 |
1536192000000 | 975.79 |
1536278400000 | 975.21 |
1536537600000 | 981.83 |
1536624000000 | 977.31 |
1536710400000 | 971.08 |
1536796800000 | 983.8 |
1536883200000 | 990.18 |
1537142400000 | 985.95 |
1537228800000 | 997.3 |
1537315200000 | 991.53 |
1537401600000 | 1000.34 |
1537488000000 | 1008.86 |
1537747200000 | 1010.11 |
1537833600000 | 1023.48 |
1537920000000 | 1020.16 |
1538006400000 | 1014.67 |
1538092800000 | 997.1 |
1538352000000 | 1009.36 |
1538438400000 | 1004.45 |
1538524800000 | 1002.79 |
1538611200000 | 992.96 |
1538697600000 | 971.53 |
1538956800000 | 948.87 |
1539043200000 | 954.09 |
1539129600000 | 918.35 |
1539216000000 | 910.67 |
1539302400000 | 914.14 |
1539561600000 | 915.97 |
1539648000000 | 945.71 |
1539734400000 | 946.92 |
1539820800000 | 927.3 |
1539907200000 | 923.24 |
1540166400000 | 918.5 |
1540252800000 | 882.01 |
1540339200000 | 861.43 |
1540425600000 | 875.65 |
1540512000000 | 867.64 |
1540771200000 | 873.5 |
1540857600000 | 875.37 |
1540944000000 | 892.37 |
1541030400000 | 903.34 |
1541116800000 | 912.16 |
1541376000000 | 899.92 |
1541462400000 | 904.98 |
1541548800000 | 916.98 |
1541635200000 | 911.49 |
1541721600000 | 905.13 |
1541980800000 | 866.37 |
1542067200000 | 883.4 |
1542153600000 | 878.64 |
1542240000000 | 875.13 |
1542326400000 | 873.54 |
1542585600000 | 860.67 |
1542672000000 | 840.09 |
1542758400000 | 853.46 |
1542844800000 | 847.61 |
1542931200000 | 852.02 |
1543190400000 | 862.94 |
1543276800000 | 860.06 |
1543363200000 | 864.04 |
1543449600000 | 878.53 |
1543536000000 | 867.53 |
1543795200000 | 892.6 |
1543881600000 | 880.4 |
1543968000000 | 863.82 |
1544054400000 | 842.24 |
1544140800000 | 844.8 |
1544400000000 | 835.92 |
1544486400000 | 850.28 |
1544572800000 | 871.99 |
1544659200000 | 865.7 |
1544745600000 | 854.07 |
1545004800000 | 846.95 |
1545091200000 | 839.55 |
1545177600000 | 846.64 |
1545264000000 | 823.02 |
1545350400000 | 817.96 |
1545609600000 | 813.12 |
1545868800000 | 808.73 |
1545955200000 | 830.8 |
1546214400000 | 833.77 |
1546387200000 | 827.0599 |
1546473600000 | 794.6 |
1546560000000 | 818.74 |
1546819200000 | 835.58 |
1546905600000 | 843.94 |
1546992000000 | 867.1 |
1547078400000 | 862.68 |
1547164800000 | 857.92 |
1547424000000 | 844.41 |
1547510400000 | 851.3 |
1547596800000 | 852.56 |
1547683200000 | 853.06 |
1547769600000 | 877.47 |
1548028800000 | 874.82 |
1548115200000 | 867.74 |
1548201600000 | 871.87 |
1548288000000 | 888.87 |
1548374400000 | 909.12 |
1548633600000 | 897.77 |
1548720000000 | 893.92 |
1548806400000 | 894.15 |
1548892800000 | 898.19 |
1548979200000 | 900.11 |
1549238400000 | 900.1 |
1549324800000 | 909.94 |
1549411200000 | 926.26 |
1549497600000 | 904.56 |
1549584000000 | 900.72 |
1549843200000 | 906.35 |
1549929600000 | 911.19 |
1550016000000 | 923.09 |
1550102400000 | 929.24 |
1550188800000 | 934.4 |
1550448000000 | 938.22 |
1550534400000 | 934.81 |
1550620800000 | 940.95 |
1550707200000 | 938.06 |
1550793600000 | 948.88 |
1551052800000 | 953.85 |
1551139200000 | 952.77 |
1551225600000 | 946.25 |
1551312000000 | 943.77 |
1551398400000 | 950.54 |
1551657600000 | 947.57 |
1551744000000 | 948.14 |
1551830400000 | 941.91 |
1551916800000 | 930.24 |
1552003200000 | 927.43 |
1552262400000 | 936.29 |
1552348800000 | 939.12 |
1552435200000 | 946.62 |
1552521600000 | 949.23 |
1552608000000 | 976.53 |
1552867200000 | 968.29 |
1552953600000 | 976.77 |
1553040000000 | 972.13 |
1553126400000 | 978.56 |
1553212800000 | 955.05 |
1553472000000 | 950.84 |
1553558400000 | 957.44 |
1553644800000 | 944.6 |
1553731200000 | 948.29 |
1553817600000 | 962.76 |
1554076800000 | 975.08 |
1554163200000 | 976.15 |
1554249600000 | 996.54 |
1554336000000 | 990.97 |
1554422400000 | 994.54 |
1554681600000 | 998.46 |
1554768000000 | 986.61 |
1554854400000 | 986.26 |
1554940800000 | 988.75 |
1555027200000 | 998.34 |
1555286400000 | 994.9 |
1555372800000 | 997.73 |
1555459200000 | 1003.44 |
1555545600000 | 1006.68 |
1555977600000 | 1007.9 |
1556064000000 | 1040.4 |
1556150400000 | 1026.69 |
1556236800000 | 1025.21 |
1556496000000 | 1027.44 |
1556582400000 | 1029.54 |
1556668800000 | 1031.13 |
1556755200000 | 1012.54 |
1556841600000 | 1012.8 |
1557100800000 | 998.97 |
1557187200000 | 980.38 |
1557273600000 | 990.9 |
1557360000000 | 969.52 |
1557446400000 | 976.37 |
1557705600000 | 958.4 |
1557792000000 | 976.17 |
1557878400000 | 982.18 |
1557964800000 | 1003.22 |
1558051200000 | 1000.88 |
1558310400000 | 973.89 |
1558396800000 | 990.02 |
1558483200000 | 1000.72 |
1558569600000 | 975.89 |
1558656000000 | 984.39 |
1558915200000 | 987.94 |
1559001600000 | 982.13 |
1559088000000 | 957.2 |
1559174400000 | 963.91 |
1559260800000 | 959.37 |
1559520000000 | 960.42 |
1559606400000 | 959.91 |
1559692800000 | 970.33 |
1559779200000 | 970.55 |
1559865600000 | 993.94 |
1560124800000 | 991.36 |
1560211200000 | 1002.13 |
1560297600000 | 994.3 |
1560384000000 | 992.7 |
1560470400000 | 970.17 |
1560729600000 | 972.18 |
1560816000000 | 988.13 |
1560902400000 | 991.2 |
1560988800000 | 1014.2 |
1561075200000 | 1013.7 |
1561334400000 | 1015.48 |
1561420800000 | 1018.39 |
1561507200000 | 1015.6 |
1561593600000 | 1016.08 |
1561680000000 | 1032.27 |
1561939200000 | 1046.55 |
1562025600000 | 1045.85 |
1562112000000 | 1050.95 |
1562198400000 | 1048.05 |
1562284800000 | 1028.15 |
1562544000000 | 1028.21 |
1562630400000 | 1021.74 |
1562716800000 | 1022.63 |
1562803200000 | 1024.99 |
1562889600000 | 1024.63 |
1563148800000 | 1028.48 |
1563235200000 | 1027.8699 |
1563321600000 | 1026.3699 |
1563408000000 | 1015.99 |
1563494400000 | 1019.51 |
1563753600000 | 1022.81 |
1563840000000 | 1027.21 |
1563926400000 | 1040.98 |
1564012800000 | 1034.18 |
1564099200000 | 1041.07 |
1564358400000 | 1035.82 |
1564444800000 | 1022.37 |
1564531200000 | 1021.34 |
1564617600000 | 1029.65 |
1564704000000 | 995.27 |
1564963200000 | 971.84 |
1565049600000 | 965.89 |
1565136000000 | 975.16 |
1565222400000 | 998.54 |
1565308800000 | 981.71 |
1565568000000 | 980.51 |
1565654400000 | 985.84 |
1565740800000 | 951.23 |
1565827200000 | 942.8 |
1565913600000 | 958.65 |
1566172800000 | 971.73 |
1566259200000 | 964.1 |
1566345600000 | 981.62 |
1566432000000 | 963.81 |
1566518400000 | 956.17 |
1566777600000 | 958.81 |
1566864000000 | 962.8 |
1566950400000 | 950.17 |
1567036800000 | 958.65 |
1567123200000 | 964.14 |
1567382400000 | 954.12 |
1567468800000 | 953.61 |
1567555200000 | 968.94 |
1567641600000 | 996.5 |
1567728000000 | 1001.98 |
1567987200000 | 998.73 |
1568073600000 | 988.5 |
1568160000000 | 997.04 |
1568246400000 | 1007.04 |
1568332800000 | 1013.99 |
1568592000000 | 997.66 |
1568678400000 | 1007.35 |
1568764800000 | 1012.09 |
1568851200000 | 1015.42 |
1568937600000 | 1011.45 |
1569196800000 | 992.16 |
1569283200000 | 995.75 |
1569369600000 | 980.92 |
1569456000000 | 986.79 |
1569542400000 | 992.22 |
1569801600000 | 988.14 |
1569888000000 | 977.6 |
1569974400000 | 951.31 |
1570060800000 | 958.41 |
1570147200000 | 969.21 |
1570406400000 | 977.86 |
1570492800000 | 964.66 |
1570579200000 | 978.24 |
1570665600000 | 990.13 |
1570752000000 | 1028.02 |
1571011200000 | 1018.78 |
1571097600000 | 1033.77 |
1571184000000 | 1031.8699 |
1571270400000 | 1033.52 |
1571356800000 | 1027.85 |
1571616000000 | 1041.99 |
1571702400000 | 1032.03 |
1571788800000 | 1027.71 |
1571875200000 | 1021.43 |
1571961600000 | 1016.41 |
1572220800000 | 1021.05 |
1572307200000 | 1015.34 |
1572393600000 | 1015.59 |
1572480000000 | 1014.08 |
1572566400000 | 1025.58 |
1572825600000 | 1038.77 |
1572912000000 | 1033.71 |
1572998400000 | 1036.7 |
1573084800000 | 1044.47 |
1573171200000 | 1041.23 |
1573430400000 | 1042.42 |
1573516800000 | 1046.7 |
1573603200000 | 1044.35 |
1573689600000 | 1037.74 |
1573776000000 | 1054.6099 |
1574035200000 | 1056.72 |
1574121600000 | 1054.58 |
1574208000000 | 1050.56 |
1574294400000 | 1046.82 |
1574380800000 | 1048.42 |
1574640000000 | 1058.22 |
1574726400000 | 1062.45 |
1574812800000 | 1062 |
1574899200000 | 1061.71 |
1574985600000 | 1063.35 |
1575244800000 | 1043.05 |
1575331200000 | 1044.92 |
1575417600000 | 1058.81 |
1575504000000 | 1057.8699 |
1575590400000 | 1070.6099 |
1575849600000 | 1066.82 |
1575936000000 | 1061.54 |
1576022400000 | 1061.68 |
1576108800000 | 1071.8699 |
1576195200000 | 1089.51 |
1576454400000 | 1101.47 |
1576540800000 | 1095.72 |
1576627200000 | 1090.4 |
1576713600000 | 1086.59 |
1576800000000 | 1089.1099 |
1577059200000 | 1091.51 |
1577145600000 | 1092.91 |
1577404800000 | 1103.03 |
1577664000000 | 1097.39 |
1577750400000 | 1096.77 |
1577923200000 | 1116.52 |
1578009600000 | 1103.6199 |
1578268800000 | 1096.6099 |
1578355200000 | 1108.27 |
1578441600000 | 1112.45 |
1578528000000 | 1123.83 |
1578614400000 | 1124.17 |
1578873600000 | 1130.24 |
1578960000000 | 1127.74 |
1579046400000 | 1134.6 |
1579132800000 | 1136.3699 |
1579219200000 | 1143.3 |
1579478400000 | 1142.5 |
1579564800000 | 1143.72 |
1579651200000 | 1144.13 |
1579737600000 | 1130.76 |
1579824000000 | 1143.84 |
1580083200000 | 1105.1199 |
1580169600000 | 1106.39 |
1580256000000 | 1112.21 |
1580342400000 | 1092.2 |
1580428800000 | 1077.3599 |
1580688000000 | 1091.67 |
1580774400000 | 1116.24 |
1580860800000 | 1133.85 |
1580947200000 | 1138.14 |
1581033600000 | 1135.53 |
1581292800000 | 1130.24 |
1581379200000 | 1153.39 |
1581465600000 | 1160.6199 |
1581552000000 | 1155.45 |
1581638400000 | 1152.75 |
1581897600000 | 1146.41 |
1581984000000 | 1135.73 |
1582070400000 | 1149.2 |
1582156800000 | 1131.98 |
1582243200000 | 1127.53 |
1582502400000 | 1080.91 |
1582588800000 | 1065.54 |
1582675200000 | 1070.73 |
1582761600000 | 1041.31 |
1582848000000 | 1010.62 |
1583107200000 | 1023.26 |
1583193600000 | 1042.98 |
1583280000000 | 1040.16 |
1583366400000 | 1031.06 |
1583452800000 | 1001.15 |
1583712000000 | 943.3 |
1583798400000 | 933.47 |
1583884800000 | 921.76 |
1583971200000 | 805.79 |
1584057600000 | 816.45 |
1584316800000 | 783.08 |
1584403200000 | 773.48 |
1584489600000 | 718.84 |
1584576000000 | 735.42 |
1584662400000 | 768.53 |
1584921600000 | 758.52 |
1585008000000 | 835.6 |
1585094400000 | 861.43 |
1585180800000 | 897.1 |
1585267200000 | 864.87 |
1585526400000 | 883.14 |
1585612800000 | 889.87 |
1585699200000 | 855.8 |
1585785600000 | 841.44 |
1585872000000 | 829.16 |
1586131200000 | 867.91 |
1586217600000 | 898.72 |
1586304000000 | 913.04 |
1586390400000 | 935.99 |
1586822400000 | 956.05 |
1586908800000 | 913.91 |
1586995200000 | 937.6 |
1587081600000 | 962.06 |
1587340800000 | 969.88 |
1587427200000 | 919.62 |
1587513600000 | 942.6 |
1587600000000 | 943.15 |
1587686400000 | 928.28 |
1587945600000 | 945.74 |
1588032000000 | 957.2 |
1588118400000 | 976.86 |
1588204800000 | 979.97 |
1588291200000 | 982.44 |
1588550400000 | 941.54 |
1588636800000 | 960.25 |
1588723200000 | 959.94 |
1588809600000 | 976.01 |
1588896000000 | 996.44 |
1589155200000 | 987.04 |
1589241600000 | 998.1 |
1589328000000 | 984.74 |
1589414400000 | 954.92 |
1589500800000 | 959.52 |
1589760000000 | 1001.32 |
1589846400000 | 1023.79 |
1589932800000 | 1049.82 |
1590019200000 | 1028.76 |
1590105600000 | 1030.57 |
1590364800000 | 1053.75 |
1590451200000 | 1068.99 |
1590537600000 | 1049.73 |
1590624000000 | 1074.46 |
1590710400000 | 1079.9 |
1590969600000 | 1089.6 |
1591056000000 | 1108.78 |
1591142400000 | 1139.73 |
1591228800000 | 1147.08 |
1591315200000 | 1168.1199 |
1591574400000 | 1146.76 |
1591660800000 | 1151.77 |
1591747200000 | 1150.97 |
1591833600000 | 1114.21 |
1591920000000 | 1104.14 |
1592179200000 | 1101.49 |
1592265600000 | 1131.73 |
1592352000000 | 1150.79 |
1592438400000 | 1147.94 |
1592524800000 | 1155.9 |
1592784000000 | 1155.1 |
1592870400000 | 1180.72 |
1592956800000 | 1145.6099 |
1593043200000 | 1142.48 |
1593129600000 | 1149.3599 |
1593388800000 | 1150.46 |
1593475200000 | 1168.32 |
1593561600000 | 1169.67 |
1593648000000 | 1187.04 |
1593734400000 | 1188.8599 |
1593993600000 | 1226.24 |
1594080000000 | 1210.05 |
1594166400000 | 1206.05 |
1594252800000 | 1212.95 |
1594339200000 | 1224.42 |
1594598400000 | 1252.23 |
1594684800000 | 1223.27 |
1594771200000 | 1237.24 |
1594857600000 | 1224.8599 |
1594944000000 | 1240.66 |
1595203200000 | 1268.6 |
1595289600000 | 1281.14 |
1595376000000 | 1288.51 |
1595462400000 | 1286.67 |
1595548800000 | 1243.8599 |
1595808000000 | 1269.01 |
1595894400000 | 1258.84 |
1595980800000 | 1259.84 |
1596067200000 | 1226.23 |
1596153600000 | 1242.03 |
1596412800000 | 1266.26 |
1596499200000 | 1261.78 |
1596585600000 | 1281.54 |
1596672000000 | 1268.85 |
1596758400000 | 1271.71 |
1597017600000 | 1250.22 |
1597104000000 | 1275.98 |
1597190400000 | 1292.3599 |
1597276800000 | 1292.89 |
1597363200000 | 1268.53 |
1597622400000 | 1283.45 |
1597708800000 | 1281.58 |
1597795200000 | 1281.03 |
1597881600000 | 1263.49 |
1597968000000 | 1263.2 |
1598227200000 | 1288.09 |
1598313600000 | 1300.21 |
1598400000000 | 1328.84 |
1598486400000 | 1315.71 |
1598572800000 | 1317.3 |
1598832000000 | 1310.3 |
1598918400000 | 1325.43 |
1599004800000 | 1335.67 |
1599091200000 | 1286.18 |
1599177600000 | 1250.9 |
1599436800000 | 1273.1199 |
1599523200000 | 1243.4 |
1599609600000 | 1272.07 |
1599696000000 | 1271.25 |
1599782400000 | 1265.08 |
1600041600000 | 1282.02 |
1600128000000 | 1283.55 |
1600214400000 | 1288.17 |
1600300800000 | 1274.15 |
1600387200000 | 1280.45 |
1600646400000 | 1226.77 |
1600732800000 | 1232.98 |
1600819200000 | 1239.03 |
1600905600000 | 1226.82 |
1600992000000 | 1217.92 |
1601251200000 | 1249.18 |
1601337600000 | 1262.07 |
1601424000000 | 1256.45 |
1601510400000 | 1278.42 |
1601596800000 | 1267.69 |
1601856000000 | 1286.7 |
1601942400000 | 1276.02 |
1602028800000 | 1271.29 |
1602115200000 | 1286.96 |
1602201600000 | 1316.09 |
1602460800000 | 1333.1199 |
1602547200000 | 1326.23 |
1602633600000 | 1329.43 |
1602720000000 | 1293.93 |
1602806400000 | 1308.6199 |
1603065600000 | 1315.34 |
1603152000000 | 1308.17 |
1603238400000 | 1294.65 |
1603324800000 | 1272.67 |
1603411200000 | 1268.97 |
1603670400000 | 1205.1 |
1603756800000 | 1202.05 |
1603843200000 | 1159.07 |
1603929600000 | 1163.1 |
1604016000000 | 1158.8 |
1604275200000 | 1163.3599 |
1604361600000 | 1194.98 |
1604448000000 | 1229.02 |
1604534400000 | 1274.35 |
1604620800000 | 1283.55 |
1604880000000 | 1299.79 |
1604966400000 | 1265.1199 |
1605052800000 | 1281.5 |
1605139200000 | 1281.6 |
1605225600000 | 1286.05 |
1605484800000 | 1295.04 |
1605571200000 | 1292.76 |
1605657600000 | 1305.66 |
1605744000000 | 1299.66 |
1605830400000 | 1314.19 |
1606089600000 | 1301.93 |
1606176000000 | 1313.83 |
1606262400000 | 1324.17 |
1606348800000 | 1334.22 |
1606435200000 | 1359.26 |
1606694400000 | 1353.54 |
1606780800000 | 1371.4 |
1606867200000 | 1366.54 |
1606953600000 | 1380.52 |
1607040000000 | 1392.6099 |
1607299200000 | 1398.7 |
1607385600000 | 1390.2 |
1607472000000 | 1380.8 |
1607558400000 | 1368.99 |
1607644800000 | 1359.41 |
1607904000000 | 1365.03 |
1607990400000 | 1382.3599 |
1608076800000 | 1399.18 |
1608163200000 | 1424.32 |
1608249600000 | 1417.69 |
1608508800000 | 1387.9 |
1608595200000 | 1412.7 |
1608681600000 | 1421.7 |
1608768000000 | 1424.78 |
1609113600000 | 1437.16 |
1609200000000 | 1446.6099 |
1609286400000 | 1458.8 |
1609372800000 | 1448.63 |
1609718400000 | 1465.79 |
1609804800000 | 1468.1199 |
1609891200000 | 1460.57 |
1609977600000 | 1442.19 |
1610064000000 | 1481.06 |
1610323200000 | 1456.41 |
1610409600000 | 1466.71 |
1610496000000 | 1470.45 |
1610582400000 | 1484.4 |
1610668800000 | 1458.71 |
1610928000000 | 1464.98 |
1611014400000 | 1477.1199 |
1611100800000 | 1498.3599 |
1611187200000 | 1521.45 |
1611273600000 | 1512.53 |
1611532800000 | 1503.25 |
1611619200000 | 1511.76 |
1611705600000 | 1473.72 |
1611792000000 | 1489.35 |
1611878400000 | 1469.82 |
1612137600000 | 1492.66 |
1612224000000 | 1504.13 |
1612310400000 | 1501.1 |
1612396800000 | 1505.6 |
1612483200000 | 1514.34 |
1612742400000 | 1540.94 |
1612828800000 | 1545.6099 |
1612915200000 | 1535.8699 |
1613001600000 | 1567 |
1613088000000 | 1579.24 |
1613347200000 | 1595.51 |
1613433600000 | 1593.49 |
1613520000000 | 1552.93 |
1613606400000 | 1558.97 |
1613692800000 | 1589.13 |
1613952000000 | 1559.19 |
1614038400000 | 1533.8599 |
1614124800000 | 1526.15 |
1614211200000 | 1535.43 |
1614297600000 | 1507.26 |
1614556800000 | 1521.83 |
1614643200000 | 1515.1099 |
1614729600000 | 1503.1099 |
1614816000000 | 1455.75 |
1614902400000 | 1412.47 |
1615161600000 | 1429.1 |
1615248000000 | 1469.65 |
1615334400000 | 1460.59 |
1615420800000 | 1502.63 |
1615507200000 | 1467.91 |
1615766400000 | 1470.83 |
1615852800000 | 1487.1099 |
1615939200000 | 1472.97 |
1616025600000 | 1475.57 |
1616112000000 | 1475.45 |
1616371200000 | 1503.33 |
1616457600000 | 1486.43 |
1616544000000 | 1484.95 |
1616630400000 | 1472.25 |
1616716800000 | 1507.39 |
1616976000000 | 1498.1199 |
1617062400000 | 1497.84 |
1617148800000 | 1515.06 |
1617235200000 | 1545.6199 |
1617667200000 | 1567.48 |
1617753600000 | 1563.97 |
1617840000000 | 1579.95 |
1617926400000 | 1582.39 |
1618185600000 | 1565.48 |
1618272000000 | 1584.26 |
1618358400000 | 1596.71 |
1618444800000 | 1604.38 |
1618531200000 | 1612.3699 |
1618790400000 | 1601.27 |
1618876800000 | 1569.69 |
1618963200000 | 1583.48 |
1619049600000 | 1608.64 |
1619136000000 | 1622.59 |
1619395200000 | 1626.8 |
1619481600000 | 1623.18 |
1619568000000 | 1613.07 |
1619654400000 | 1604.43 |
1619740800000 | 1580.3 |
1620000000000 | 1588.46 |
1620086400000 | 1526.14 |
1620172800000 | 1556.14 |
1620259200000 | 1546.08 |
1620345600000 | 1590.72 |
1620604800000 | 1557.55 |
1620691200000 | 1526.76 |
1620777600000 | 1494.4 |
1620864000000 | 1498.54 |
1620950400000 | 1536.03 |
1621209600000 | 1526.38 |
1621296000000 | 1544.6199 |
1621382400000 | 1520.2 |
1621468800000 | 1560.21 |
1621555200000 | 1554.82 |
1621814400000 | 1570.21 |
1621900800000 | 1592.67 |
1621987200000 | 1591.1099 |
1622073600000 | 1587.23 |
1622160000000 | 1604.24 |
1622419200000 | 1603.78 |
1622505600000 | 1613.44 |
1622592000000 | 1613.44 |
1622678400000 | 1594.7 |
1622764800000 | 1617.14 |
1623024000000 | 1614.28 |
1623110400000 | 1618.64 |
1623196800000 | 1626.27 |
1623283200000 | 1634.99 |
1623369600000 | 1642.19 |
1623628800000 | 1653.43 |
1623715200000 | 1650.16 |
1623801600000 | 1651.71 |
1623888000000 | 1632.7 |
1623974400000 | 1584.21 |
1624233600000 | 1597.59 |
1624320000000 | 1601.63 |
1624406400000 | 1597.7 |
1624492800000 | 1619.48 |
1624579200000 | 1619.01 |
1624838400000 | 1620.82 |
1624924800000 | 1628.24 |
1625011200000 | 1606.97 |
1625097600000 | 1597.8599 |
1625184000000 | 1609.21 |
1625443200000 | 1604.04 |
1625529600000 | 1610.46 |
1625616000000 | 1626.77 |
1625702400000 | 1600.81 |
1625788800000 | 1618.91 |
1626048000000 | 1629.72 |
1626134400000 | 1636.58 |
1626220800000 | 1643.46 |
1626307200000 | 1621.51 |
1626393600000 | 1616.55 |
1626652800000 | 1586.42 |
1626739200000 | 1576.66 |
1626825600000 | 1601.28 |
1626912000000 | 1628.77 |
1626998400000 | 1636.01 |
1627257600000 | 1631.92 |
1627344000000 | 1608.99 |
1627430400000 | 1640.8599 |
1627516800000 | 1667.25 |
1627603200000 | 1654.53 |
1627862400000 | 1681.68 |
1627948800000 | 1664.8 |
1628035200000 | 1690.36 |
1628121600000 | 1705.96 |
1628208000000 | 1685.87 |
1628467200000 | 1691.24 |
1628553600000 | 1693.11 |
1628640000000 | 1686.79 |
1628726400000 | 1688.77 |
1628812800000 | 1688.6 |
1629072000000 | 1677.43 |
1629158400000 | 1667.64 |
1629244800000 | 1672.46 |
1629331200000 | 1648.16 |
1629417600000 | 1661.1099 |
1629676800000 | 1684.64 |
1629763200000 | 1699.99 |
1629849600000 | 1701.5 |
1629936000000 | 1698.84 |
1630022400000 | 1717.2 |
1630281600000 | 1724.5 |
1630368000000 | 1731.27 |
1630454400000 | 1766.53 |
1630540800000 | 1772.11 |
1630627200000 | 1765.93 |
1630886400000 | 1788.9 |
1630972800000 | 1781.38 |
1631059200000 | 1749.3 |
1631145600000 | 1741.14 |
1631232000000 | 1751.88 |
1631491200000 | 1731.75 |
1631577600000 | 1749.57 |
1631664000000 | 1724.29 |
1631750400000 | 1727.72 |
1631836800000 | 1704.9 |
1632096000000 | 1672.53 |
1632182400000 | 1699.88 |
1632268800000 | 1706.67 |
1632355200000 | 1737.09 |
1632441600000 | 1708.57 |
1632700800000 | 1686.31 |
1632787200000 | 1611.77 |
1632873600000 | 1599.38 |
1632960000000 | 1592.64 |
1633046400000 | 1576.33 |
1633305600000 | 1549.73 |
1633392000000 | 1575.03 |
1633478400000 | 1552.21 |
1633564800000 | 1592.16 |
1633651200000 | 1575.67 |
1633910400000 | 1568.47 |
1633996800000 | 1561.55 |
1634083200000 | 1603.99 |
1634169600000 | 1640.24 |
1634256000000 | 1656.35 |
1634515200000 | 1654.25 |
1634601600000 | 1675.91 |
1634688000000 | 1666.54 |
1634774400000 | 1665.08 |
1634860800000 | 1682.78 |
1635120000000 | 1673.74 |
1635206400000 | 1684.08 |
1635292800000 | 1686.08 |
1635379200000 | 1719.71 |
1635465600000 | 1705.13 |
1635724800000 | 1711.9 |
1635811200000 | 1709.61 |
1635897600000 | 1728.31 |
1635984000000 | 1741.16 |
1636070400000 | 1744.18 |
1636329600000 | 1750.81 |
1636416000000 | 1747.61 |
1636502400000 | 1717.45 |
1636588800000 | 1723.84 |
1636675200000 | 1730.45 |
1636934400000 | 1739.34 |
1637020800000 | 1739.06 |
1637107200000 | 1739.36 |
1637193600000 | 1743.12 |
1637280000000 | 1740.23 |
1637539200000 | 1693.87 |
1637625600000 | 1648.3599 |
1637712000000 | 1631.31 |
1637798400000 | 1643.5 |
1637884800000 | 1608.45 |
1638144000000 | 1621.14 |
1638230400000 | 1604.19 |
1638316800000 | 1668.13 |
1638403200000 | 1604.17 |
1638489600000 | 1580.24 |
1638748800000 | 1577.84 |
1638835200000 | 1654.8599 |
1638921600000 | 1643.25 |
1639008000000 | 1627.8 |
1639094400000 | 1616.41 |
1639353600000 | 1609.5 |
1639440000000 | 1571.48 |
1639526400000 | 1583.88 |
1639612800000 | 1599.73 |
1639699200000 | 1588.28 |
1639958400000 | 1573.25 |
1640044800000 | 1590.07 |
1640131200000 | 1628.45 |
1640217600000 | 1647.25 |
1640304000000 | 1647.42 |
1640563200000 | 1666.65 |
1640649600000 | 1665.04 |
1640736000000 | 1656.25 |
1640822400000 | 1667.31 |
1640908800000 | 1673.79 |
1641168000000 | 1662.74 |
1641254400000 | 1645.6 |
1641340800000 | 1645.44 |
1641427200000 | 1598.92 |
1641513600000 | 1602.56 |
1641772800000 | 1550.3599 |
1641859200000 | 1588.05 |
1641945600000 | 1619.7 |
1642032000000 | 1633.32 |
1642118400000 | 1605.35 |
1642377600000 | 1620.64 |
1642464000000 | 1576.69 |
1642550400000 | 1565.9 |
1642636800000 | 1587.53 |
1642723200000 | 1553.43 |
1642982400000 | 1462.73 |
1643068800000 | 1443.83 |
1643155200000 | 1475.6099 |
1643241600000 | 1438.88 |
1643328000000 | 1420.3599 |
1643587200000 | 1471.81 |
1643673600000 | 1495.93 |
1643760000000 | 1502.2 |
1643846400000 | 1465.82 |
1643932800000 | 1455.83 |
1644192000000 | 1464.08 |
1644278400000 | 1450.1199 |
1644364800000 | 1492.81 |
1644451200000 | 1481.23 |
1644537600000 | 1441.42 |
1644796800000 | 1403.7 |
1644883200000 | 1425.88 |
1644969600000 | 1425.16 |
1645056000000 | 1412.41 |
1645142400000 | 1379.24 |
1645401600000 | 1343.3599 |
1645488000000 | 1349.95 |
1645574400000 | 1330.73 |
1645660800000 | 1282.6 |
1645747200000 | 1344.52 |
1646006400000 | 1359.77 |
1646092800000 | 1314.18 |
1646179200000 | 1320.4 |
1646265600000 | 1290.92 |
1646352000000 | 1205.9 |
1646611200000 | 1200.63 |
1646697600000 | 1175.92 |
1646784000000 | 1275.1 |
1646870400000 | 1236.22 |
1646956800000 | 1239.16 |
1647216000000 | 1232.55 |
1647302400000 | 1225.53 |
1647388800000 | 1311.05 |
1647475200000 | 1326.3599 |
1647561600000 | 1354.73 |
1647820800000 | 1340.55 |
1647907200000 | 1355.52 |
1647993600000 | 1328.83 |
1648080000000 | 1331.84 |
1648166400000 | 1331.27 |
1648425600000 | 1330.07 |
1648512000000 | 1386.51 |
1648598400000 | 1372.88 |
1648684800000 | 1344.47 |
1648771200000 | 1330.1199 |
1649030400000 | 1354.74 |
1649116800000 | 1326.31 |
1649203200000 | 1274.38 |
1649289600000 | 1258.93 |
1649376000000 | 1252.96 |
1649635200000 | 1233.06 |
1649721600000 | 1234.74 |
1649808000000 | 1229.98 |
1649894400000 | 1214.76 |
1650326400000 | 1213.94 |
1650412800000 | 1244.8 |
1650499200000 | 1246.1199 |
1650585600000 | 1216.22 |
1650844800000 | 1185.99 |
1650931200000 | 1155.42 |
1651017600000 | 1145.99 |
1651104000000 | 1174.19 |
1651190400000 | 1193.42 |
1651449600000 | 1166.6199 |
1651536000000 | 1178.73 |
1651622400000 | 1158.59 |
1651708800000 | 1151.14 |
1651795200000 | 1130.18 |
1652054400000 | 1072.6 |
1652140800000 | 1079.25 |
1652227200000 | 1112.38 |
1652313600000 | 1099.64 |
1652400000000 | 1127.98 |
1652659200000 | 1116.26 |
1652745600000 | 1153.29 |
1652832000000 | 1118.54 |
1652918400000 | 1125.69 |
1653004800000 | 1129.55 |
1653264000000 | 1153.53 |
1653350400000 | 1125.98 |
1653436800000 | 1124.78 |
1653523200000 | 1150.06 |
1653609600000 | 1183.19 |
1653868800000 | 1212.92 |
1653955200000 | 1181.19 |
1654041600000 | 1165.58 |
1654128000000 | 1183.7 |
1654214400000 | 1170.23 |
1654473600000 | 1191.1099 |
1654560000000 | 1175.56 |
1654646400000 | 1187.93 |
1654732800000 | 1151.46 |
1654819200000 | 1100.16 |
1655078400000 | 1042.3 |
1655164800000 | 1025.1199 |
1655251200000 | 1052.85 |
1655337600000 | 1014.53 |
1655424000000 | 1026.7 |
1655683200000 | 1043.1 |
1655769600000 | 1058.99 |
1655856000000 | 1059.88 |
1655942400000 | 1049.04 |
1656028800000 | 1087.6 |
1656288000000 | 1118.39 |
1656374400000 | 1094.09 |
1656460800000 | 1077.72 |
1656547200000 | 1055.4 |
1656633600000 | 1035.06 |
1656892800000 | 1025.6099 |
1656979200000 | 997.9 |
1657065600000 | 1024.19 |
1657152000000 | 1055.4 |
1657238400000 | 1057.91 |
1657497600000 | 1032.28 |
1657584000000 | 1027.33 |
1657670400000 | 1022.91 |
1657756800000 | 1005.72 |
1657843200000 | 1036.58 |
1658102400000 | 1065.84 |
1658188800000 | 1087.2 |
1658275200000 | 1103.54 |
1658361600000 | 1118.1199 |
1658448000000 | 1127.89 |
1658707200000 | 1116.89 |
1658793600000 | 1093.22 |
1658880000000 | 1105.99 |
1658966400000 | 1129 |
1659052800000 | 1147.05 |
1659312000000 | 1163.21 |
1659398400000 | 1139.67 |
1659484800000 | 1170.03 |
1659571200000 | 1192.64 |
1659657600000 | 1162.34 |
1659916800000 | 1173.07 |
1660003200000 | 1138.45 |
1660089600000 | 1180.28 |
1660176000000 | 1185.56 |
1660262400000 | 1172.25 |
1660521600000 | 1173.56 |
1660608000000 | 1169.33 |
1660694400000 | 1143.8699 |
1660780800000 | 1152.04 |
1660867200000 | 1130.02 |
1661126400000 | 1091.56 |
1661212800000 | 1089.66 |
1661299200000 | 1099.46 |
1661385600000 | 1113.45 |
1661472000000 | 1089.94 |
1661731200000 | 1063.45 |
1661817600000 | 1058.51 |
1661904000000 | 1056.96 |
1661990400000 | 1014.49 |
1662076800000 | 1054.2 |
1662336000000 | 1029.56 |
1662422400000 | 1029.71 |
1662508800000 | 1034.55 |
1662595200000 | 1043.52 |
1662681600000 | 1078.05 |
1662940800000 | 1100.57 |
1663027200000 | 1054.09 |
1663113600000 | 1050.16 |
1663200000000 | 1032.33 |
1663286400000 | 1016.97 |
1663545600000 | 1016.58 |
1663632000000 | 1007.44 |
1663718400000 | 1009.2 |
1663804800000 | 962.11 |
1663891200000 | 932.14 |
1664150400000 | 938.19 |
1664236800000 | 936.55 |
1664323200000 | 940.01 |
1664409600000 | 923.48 |
1664496000000 | 947.92 |
1664755200000 | 957.04 |
1664841600000 | 1020.54 |
1664928000000 | 1004.74 |
1665014400000 | 1013 |
1665100800000 | 966.13 |
1665360000000 | 941.98 |
1665446400000 | 927.62 |
1665532800000 | 918.34 |
1665619200000 | 923.88 |
1665705600000 | 921.92 |
1665964800000 | 948.81 |
1666051200000 | 960.46 |
1666137600000 | 952.69 |
1666224000000 | 975.41 |
1666310400000 | 965.62 |
1666569600000 | 971.7 |
1666656000000 | 1019.75 |
1666742400000 | 1030.53 |
1666828800000 | 1005.74 |
1666915200000 | 991.04 |
1667174400000 | 983.24 |
1667260800000 | 994.96 |
1667347200000 | 982.2 |
1667433600000 | 951.31 |
1667520000000 | 992.88 |
1667779200000 | 1015.68 |
1667865600000 | 1054.27 |
1667952000000 | 1038.58 |
1668038400000 | 1129.35 |
1668124800000 | 1166.51 |
1668384000000 | 1180.49 |
1668470400000 | 1205.67 |
1668556800000 | 1190.71 |
1668643200000 | 1184.65 |
1668729600000 | 1185.3699 |
1668988800000 | 1164.35 |
1669075200000 | 1168.89 |
1669161600000 | 1192.21 |
1669248000000 | 1199.46 |
1669334400000 | 1194.33 |
1669593600000 | 1182.31 |
1669680000000 | 1164.03 |
1669766400000 | 1172.01 |
1669852800000 | 1224.71 |
1669939200000 | 1219.44 |
1670198400000 | 1220.45 |
1670284800000 | 1197.5 |
1670371200000 | 1187.13 |
1670457600000 | 1200.53 |
1670544000000 | 1211.45 |
1670803200000 | 1202.49 |
1670889600000 | 1255.39 |
1670976000000 | 1244.79 |
1671062400000 | 1189.68 |
1671148800000 | 1167.1199 |
1671408000000 | 1157.43 |
1671494400000 | 1150.67 |
1671580800000 | 1168.99 |
1671667200000 | 1141.47 |
1671753600000 | 1137.38 |
1672099200000 | 1139.96 |
1672185600000 | 1127.57 |
1672272000000 | 1154.66 |
1672358400000 | 1136.1199 |
1672617600000 | 1152.1199 |
1672704000000 | 1156.41 |
1672790400000 | 1193.3599 |
1672876800000 | 1185.28 |
1672963200000 | 1215.66 |
1673222400000 | 1266.14 |
1673308800000 | 1257.52 |
1673395200000 | 1275.15 |
1673481600000 | 1284.56 |
1673568000000 | 1302.1199 |
1673827200000 | 1299.77 |
1673913600000 | 1300.99 |
1674000000000 | 1321.6199 |
1674086400000 | 1280.1099 |
1674172800000 | 1288.1199 |
1674432000000 | 1316.16 |
1674518400000 | 1316.95 |
1674604800000 | 1314.58 |
1674691200000 | 1329.89 |
1674777600000 | 1337.8699 |
1675036800000 | 1319.09 |
1675123200000 | 1319.06 |
1675209600000 | 1336.28 |
1675296000000 | 1401.22 |
1675382400000 | 1399.46 |
1675641600000 | 1358.84 |
1675728000000 | 1349.59 |
1675814400000 | 1347.25 |
1675900800000 | 1367.29 |
1675987200000 | 1326.42 |
1676246400000 | 1347.8 |
1676332800000 | 1346.43 |
1676419200000 | 1353.68 |
1676505600000 | 1351.27 |
1676592000000 | 1328.72 |
1676851200000 | 1325.45 |
1676937600000 | 1303.78 |
1677024000000 | 1293.68 |
1677110400000 | 1295.79 |
1677196800000 | 1263.44 |
1677456000000 | 1289.06 |
1677542400000 | 1285.99 |
1677628800000 | 1293.17 |
1677715200000 | 1282.93 |
1677801600000 | 1304.04 |
1678060800000 | 1323.07 |
1678147200000 | 1290.19 |
1678233600000 | 1297.54 |
1678320000000 | 1300.14 |
1678406400000 | 1296.9 |
1678665600000 | 1270.59 |
1678752000000 | 1296.96 |
1678838400000 | 1240.79 |
1678924800000 | 1284.15 |
1679011200000 | 1284.51 |
1679270400000 | 1299.3599 |
1679356800000 | 1311.54 |
1679443200000 | 1319.76 |
1679529600000 | 1361.1 |
1679616000000 | 1315.78 |
1679875200000 | 1317.7 |
1679961600000 | 1311.13 |
1680048000000 | 1347.24 |
1680134400000 | 1391.63 |
1680220800000 | 1392.68 |
1680480000000 | 1381.39 |
1680566400000 | 1391.76 |
1680652800000 | 1360.77 |
1680739200000 | 1365.83 |
1681171200000 | 1364.34 |
1681257600000 | 1359.67 |
1681344000000 | 1378.95 |
1681430400000 | 1377.22 |
1681689600000 | 1359.56 |
1681776000000 | 1377.5 |
1681862400000 | 1354.35 |
1681948800000 | 1346.59 |
1682035200000 | 1357.32 |
1682294400000 | 1349.9 |
1682380800000 | 1337.46 |
1682467200000 | 1339.01 |
1682553600000 | 1333.3 |
1682640000000 | 1348.97 |
1682899200000 | 1341.75 |
1682985600000 | 1342.35 |
1683072000000 | 1354.15 |
1683158400000 | 1337.53 |
1683244800000 | 1354.63 |
1683504000000 | 1356.85 |
1683590400000 | 1331.68 |
1683676800000 | 1349.82 |
1683763200000 | 1338.65 |
1683849600000 | 1339.1199 |
1684108800000 | 1343.9 |
1684195200000 | 1353.22 |
1684281600000 | 1355.68 |
1684368000000 | 1376.51 |
1684454400000 | 1389.72 |
1684713600000 | 1396.1199 |
1684800000000 | 1375.95 |
1684886400000 | 1339.34 |
1684972800000 | 1348.85 |
1685059200000 | 1383.14 |
1685318400000 | 1375.85 |
1685404800000 | 1383.13 |
1685491200000 | 1372.06 |
1685577600000 | 1398.42 |
1685664000000 | 1409.78 |
1685923200000 | 1399.05 |
1686009600000 | 1396.44 |
1686096000000 | 1403.02 |
1686182400000 | 1409.93 |
1686268800000 | 1409.03 |
1686528000000 | 1427.6199 |
1686614400000 | 1454.13 |
1686700800000 | 1462.27 |
1686787200000 | 1464.2 |
1686873600000 | 1466.3699 |
1687132800000 | 1459.5 |
1687219200000 | 1436.74 |
1687305600000 | 1422.09 |
1687392000000 | 1420.46 |
1687478400000 | 1392.25 |
1687737600000 | 1396.74 |
1687824000000 | 1407.29 |
1687910400000 | 1425.14 |
1687996800000 | 1425.1199 |
1688083200000 | 1446.7 |
1688342400000 | 1433.18 |
1688428800000 | 1441.57 |
1688515200000 | 1417.43 |
1688601600000 | 1374.52 |
1688688000000 | 1395.84 |
1688947200000 | 1407.96 |
1689033600000 | 1411.4 |
1689120000000 | 1463.15 |
1689206400000 | 1499.43 |
1689292800000 | 1516.5 |
1689552000000 | 1499.65 |
1689638400000 | 1496.79 |
1689724800000 | 1492.64 |
1689811200000 | 1456.69 |
1689897600000 | 1444.95 |
1690156800000 | 1432.18 |
1690243200000 | 1441.73 |
1690329600000 | 1428.34 |
1690416000000 | 1472.63 |
1690502400000 | 1473.41 |
1690761600000 | 1472.31 |
1690848000000 | 1458.68 |
1690934400000 | 1426.63 |
1691020800000 | 1402.27 |
1691107200000 | 1413.47 |
1691366400000 | 1412.67 |
1691452800000 | 1388.76 |
1691539200000 | 1397.64 |
1691625600000 | 1423.59 |
1691712000000 | 1390.26 |
1691971200000 | 1388.81 |
1692057600000 | 1383.56 |
1692144000000 | 1376.4 |
1692230400000 | 1349.51 |
1692316800000 | 1347.51 |
1692576000000 | 1350.82 |
1692662400000 | 1367.98 |
1692748800000 | 1377 |
1692835200000 | 1347.1199 |
1692921600000 | 1331.97 |
1693180800000 | 1359.22 |
1693267200000 | 1379.35 |
1693353600000 | 1388.45 |
1693440000000 | 1381.85 |
1693526400000 | 1376.35 |
1693785600000 | 1379.27 |
1693872000000 | 1370.1199 |
1693958400000 | 1369.4 |
1694044800000 | 1347.92 |
1694131200000 | 1349.69 |
1694390400000 | 1348.35 |
1694476800000 | 1333.51 |
1694563200000 | 1331.55 |
1694649600000 | 1335.1199 |
1694736000000 | 1322.89 |
1694995200000 | 1305.3699 |
1695081600000 | 1299.43 |
1695168000000 | 1311.49 |
1695254400000 | 1286.26 |
1695340800000 | 1296.68 |
1695600000000 | 1277.7 |
1695686400000 | 1255.74 |
1695772800000 | 1254.3 |
1695859200000 | 1266.31 |
1695945600000 | 1282.04 |
1696204800000 | 1268.8599 |
1696291200000 | 1249.04 |
1696377600000 | 1266.02 |
1696464000000 | 1262.78 |
1696550400000 | 1287.98 |
1696809600000 | 1271.72 |
1696896000000 | 1311.34 |
1696982400000 | 1314.3599 |
1697068800000 | 1314.79 |
1697155200000 | 1275.42 |
1697414400000 | 1282.27 |
1697500800000 | 1281.3599 |
1697587200000 | 1252.05 |
1697673600000 | 1255.89 |
1697760000000 | 1230.21 |
1698019200000 | 1236.71 |
1698105600000 | 1247.57 |
1698192000000 | 1250.17 |
1698278400000 | 1248.19 |
1698364800000 | 1245.54 |
1698624000000 | 1238.7 |
1698710400000 | 1249.42 |
1698796800000 | 1256.31 |
1698883200000 | 1297.1199 |
1698969600000 | 1327.4 |
1699228800000 | 1324.04 |
1699315200000 | 1336.54 |
1699401600000 | 1343.3 |
1699488000000 | 1361.35 |
1699574400000 | 1349.01 |
1699833600000 | 1361.8699 |
1699920000000 | 1406.97 |
1700006400000 | 1447.33 |
1700092800000 | 1439.66 |
1700179200000 | 1449.1199 |
1700438400000 | 1468.41 |
1700524800000 | 1455.43 |
1700611200000 | 1465.29 |
1700697600000 | 1473 |
1700784000000 | 1474.01 |
1701043200000 | 1472.24 |
1701129600000 | 1480.66 |
1701216000000 | 1505.78 |
1701302400000 | 1497.76 |
1701388800000 | 1500.7 |
1701648000000 | 1486.25 |
1701734400000 | 1493.99 |
1701820800000 | 1506.41 |
1701907200000 | 1502.79 |
1701993600000 | 1518.32 |
1702252800000 | 1520.34 |
1702339200000 | 1531.45 |
1702425600000 | 1530.35 |
1702512000000 | 1570.34 |
1702598400000 | 1574.38 |
1702857600000 | 1546.2 |
1702944000000 | 1564.82 |
1703030400000 | 1556.22 |
1703116800000 | 1554.65 |
1703203200000 | 1539.42 |
1703635200000 | 1564.8699 |
1703721600000 | 1563.3 |
1703808000000 | 1552.65 |
1704153600000 | 1514.75 |
1704240000000 | 1482.65 |
1704326400000 | 1481.8 |
1704412800000 | 1480.33 |
1704672000000 | 1495.84 |
1704758400000 | 1483.59 |
1704844800000 | 1489.97 |
1704931200000 | 1482.85 |
1705017600000 | 1504.64 |
1705276800000 | 1493.96 |
1705363200000 | 1484.96 |
1705449600000 | 1469.65 |
1705536000000 | 1511.83 |
1705622400000 | 1520.38 |
1705881600000 | 1548.35 |
1705968000000 | 1540.94 |
1706054400000 | 1607.41 |
1706140800000 | 1613.65 |
1706227200000 | 1608.54 |
1706486400000 | 1598.09 |
1706572800000 | 1608.3599 |
1706659200000 | 1601.45 |
1706745600000 | 1595.66 |
1706832000000 | 1593 |
1707091200000 | 1590.77 |
1707177600000 | 1605.85 |
1707264000000 | 1613.24 |
1707350400000 | 1630.24 |
1707436800000 | 1651.08 |
1707696000000 | 1649.47 |
1707782400000 | 1598.72 |
1707868800000 | 1616.93 |
1707955200000 | 1624.7 |
1708041600000 | 1638.09 |
1708300800000 | 1626.58 |
1708387200000 | 1606.3699 |
1708473600000 | 1602.75 |
1708560000000 | 1648.06 |
1708646400000 | 1646.65 |
1708905600000 | 1659.31 |
1708992000000 | 1675.47 |
1709078400000 | 1649.02 |
1709164800000 | 1642.76 |
1709251200000 | 1667.97 |
1709510400000 | 1679.95 |
1709596800000 | 1653.51 |
1709683200000 | 1680.44 |
1709769600000 | 1717.74 |
1709856000000 | 1697.02 |
1710115200000 | 1664.18 |
1710201600000 | 1691.09 |
1710288000000 | 1686.43 |
1710374400000 | 1666.93 |
1710460800000 | 1637.16 |
1710720000000 | 1637.35 |
1710806400000 | 1625.6 |
1710892800000 | 1621.69 |
1710979200000 | 1666.16 |
1711065600000 | 1649.82 |
1711324800000 | 1648.6 |
1711411200000 | 1655.41 |
1711497600000 | 1649.8 |
1711584000000 | 1640.1099 |
1712016000000 | 1618.34 |
1712102400000 | 1637.3699 |
1712188800000 | 1645.59 |
1712275200000 | 1631.89 |
1712534400000 | 1647.03 |
1712620800000 | 1634.45 |
1712707200000 | 1622.06 |
1712793600000 | 1611.14 |
1712880000000 | 1588.54 |
1713139200000 | 1589.47 |
1713225600000 | 1575.54 |
1713312000000 | 1545.49 |
1713398400000 | 1537.1 |
1713484800000 | 1513.78 |
1713744000000 | 1515.33 |
1713830400000 | 1559.31 |
1713916800000 | 1583.6099 |
1714003200000 | 1569.68 |
1714089600000 | 1590.02 |
1714348800000 | 1581.09 |
1714435200000 | 1562.03 |
1714521600000 | 1560.31 |
1714608000000 | 1548.58 |
1714694400000 | 1582.75 |
1714953600000 | 1599.6199 |
1715040000000 | 1632.51 |
1715126400000 | 1628.28 |
1715212800000 | 1643.1099 |
1715299200000 | 1653.24 |
1715558400000 | 1657.97 |
1715644800000 | 1671.02 |
1715731200000 | 1694.78 |
1715817600000 | 1695.84 |
1715904000000 | 1689.67 |
1716163200000 | 1700.42 |
1716249600000 | 1692.14 |
1716336000000 | 1700.48 |
1716422400000 | 1714.06 |
1716508800000 | 1709.48 |
1716768000000 | 1713.18 |
1716854400000 | 1709.3 |
1716940800000 | 1675.98 |
1717027200000 | 1668.32 |
1717113600000 | 1647.75 |
1717372800000 | 1662.56 |
1717459200000 | 1664.8699 |
1717545600000 | 1709.53 |
1717632000000 | 1730.35 |
1717718400000 | 1727.44 |
1717977600000 | 1713.3 |
1718064000000 | 1700.13 |
1718150400000 | 1758.23 |
1718236800000 | 1715.5 |
1718323200000 | 1670.8699 |
1718582400000 | 1679.61 |
1718668800000 | 1694.11 |
1718755200000 | 1678.27 |
1718841600000 | 1701.24 |
1718928000000 | 1676.48 |
1719187200000 | 1675.03 |
1719273600000 | 1673.3 |
1719360000000 | 1676.71 |
1719446400000 | 1677.29 |
1719532800000 | 1685.48 |
1719792000000 | 1674.79 |
1719878400000 | 1680.18 |
1719964800000 | 1715.67 |
1720051200000 | 1717.26 |
1720137600000 | 1731.75 |
1720396800000 | 1729.99 |
1720483200000 | 1699.43 |
1720569600000 | 1714.64 |
1720656000000 | 1725.32 |
1720742400000 | 1757.6 |
1721001600000 | 1744.52 |
1721088000000 | 1725.69 |
1721174400000 | 1680.87 |
1721260800000 | 1655.07 |
1721347200000 | 1633.77 |
1721606400000 | 1659.98 |
1721692800000 | 1673.22 |
1721779200000 | 1636.1099 |
1721865600000 | 1591.77 |
1721952000000 | 1598.42 |
1722211200000 | 1583.1 |
1722297600000 | 1581.21 |
1722384000000 | 1614.51 |
1722470400000 | 1581.99 |
1722556800000 | 1519.43 |
1722816000000 | 1508.3699 |
1722902400000 | 1518.64 |
1722988800000 | 1544.09 |
1723075200000 | 1539.46 |
1723161600000 | 1541.97 |
1723420800000 | 1548.74 |
1723507200000 | 1560.91 |
1723593600000 | 1574.64 |
1723680000000 | 1604.65 |
1723766400000 | 1608.79 |
1724025600000 | 1627.1099 |
1724112000000 | 1629.15 |
1724198400000 | 1643.52 |
1724284800000 | 1638.75 |
1724371200000 | 1640.78 |
1724630400000 | 1628.68 |
1724716800000 | 1632.98 |
1724803200000 | 1624.15 |
1724889600000 | 1648.02 |
1724976000000 | 1645.42 |
1725235200000 | 1648.27 |
1725321600000 | 1612.26 |
1725408000000 | 1576.32 |
1725494400000 | 1560.63 |
1725580800000 | 1536.71 |
1725840000000 | 1536.59 |
1725926400000 | 1532.6199 |
1726012800000 | 1544.79 |
1726099200000 | 1575.27 |
1726185600000 | 1599.79 |
1726444800000 | 1586.44 |
1726531200000 | 1603.8 |
1726617600000 | 1592.93 |
1726704000000 | 1646.31 |
1726790400000 | 1606.19 |
1727049600000 | 1612.78 |
1727136000000 | 1628.29 |
1727222400000 | 1632.8599 |
1727308800000 | 1683.39 |
1727395200000 | 1710.82 |
1727654400000 | 1681.36 |
1727740800000 | 1657.55 |
1727827200000 | 1666.23 |
1727913600000 | 1646.27 |
1728000000000 | 1645 |
1728259200000 | 1636.63 |
1728345600000 | 1630.44 |
1728432000000 | 1645.45 |
1728518400000 | 1624.56 |
1728604800000 | 1635.83 |
1728864000000 | 1656.56 |
1728950400000 | 1576.41 |
1729036800000 | 1560.73 |
1729123200000 | 1558.79 |
1729209600000 | 1586.83 |
1729468800000 | 1564.95 |
1729555200000 | 1570.32 |
1729641600000 | 1563.97 |
1729728000000 | 1571.47 |
1729814400000 | 1578.9 |
1730073600000 | 1583.25 |
1730160000000 | 1583.55 |
1730246400000 | 1555.16 |
1730332800000 | 1519.19 |
1730419200000 | 1540.53 |
1730678400000 | 1532.07 |
1730764800000 | 1543.67 |
1730851200000 | 1499.39 |
1730937600000 | 1543.1199 |
1731024000000 | 1524.34 |
1731283200000 | 1522.76 |
1731369600000 | 1513.9 |
1731456000000 | 1492.38 |
1731542400000 | 1526.16 |
1731628800000 | 1485.38 |
1731888000000 | 1488.91 |
1731974400000 | 1484.01 |
1732060800000 | 1479.04 |
1732147200000 | 1489.24 |
1732233600000 | 1492.89 |
1732492800000 | 1512.97 |
1732579200000 | 1502.8699 |
1732665600000 | 1497.52 |
1732752000000 | 1504.98 |
1732838400000 | 1527.9 |
STOXX Europe 600 Optimised Technology | STOXX Europe 600 | |
---|---|---|
2017 | 36.822095600615 | 26.341242119594 |
2018 | -13.784275101974 | -15.267919818973 |
2019 | 32.108194079172 | 24.956848471526 |
2020 | 32.366678509571 | 6.8841277505539 |
2021 | 15.672434929201 | 16.229174395127 |
2022 | -32.429222510157 | -16.310775807748 |
2023 | 37.331095288514 | 20.195836708214 |
2024 | -1.7473864458476 | 4.9525096011001 |
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.