Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Insurance
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Insurance | 725.1 | 621.8 | 20.7 | 8.8 | 92.1 | 3.9 | 14.8 | 0.6 | 10.2 |
STOXX Europe 600 | 13,410.0 | 10,702.7 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Insurance | 100.0 |
---|
Country weighting
Germany | 28.9 |
---|---|
Switzerland | 26.0 |
UK | 14.4 |
France | 11.6 |
Italy | 7.3 |
Netherlands | 4.7 |
Finland | 3.1 |
Belgium | 1.2 |
Denmark | 1.2 |
Poland | 1.1 |
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 Insurance | 4.3 | 23.3 | 25.1 | 52.6 | 59.5 | N/A | N/A | 25.6 | 15.3 | 9.9 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Insurance | N/A | N/A | 12.1 | 16.8 | 23.1 | N/A | N/A | 1.7 | 0.7 | 0.4 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Insurance | 0.8 | 0.7 | 0.7 | 0.8 | 0.9 | 9.0 | 8.3 | 8.6 | 9.8 | 11.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Insurance | 0.8 | 0.9 | 0.8 | 0.9 | 1.1 | 4.3 | 1.6 | 1.1 | 0.8 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Insurance
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 Insurance | 13.3 | 11.8 | 12.7 | 12.7 | 1.8 | 4.8 | 1.1 | N/A |
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 Insurance | |
---|---|
978220800000 | 1000 |
978393600000 | 988.71 |
978480000000 | 993.84 |
978566400000 | 986.39 |
978652800000 | 959.06 |
978912000000 | 956.92 |
978998400000 | 951.46 |
979084800000 | 942.62 |
979171200000 | 938.74 |
979257600000 | 923.34 |
979516800000 | 924.62 |
979603200000 | 919.84 |
979689600000 | 935.82 |
979776000000 | 925.39 |
979862400000 | 912.64 |
980121600000 | 919.6 |
980208000000 | 934.19 |
980294400000 | 939.95 |
980380800000 | 941.22 |
980467200000 | 945.61 |
980726400000 | 955.65 |
980812800000 | 956.66 |
980899200000 | 948.7 |
980985600000 | 946.37 |
981072000000 | 938.1 |
981331200000 | 937.43 |
981417600000 | 944.96 |
981504000000 | 939.19 |
981590400000 | 930.6 |
981676800000 | 916.47 |
981936000000 | 920.11 |
982022400000 | 927.14 |
982108800000 | 921.29 |
982195200000 | 919.35 |
982281600000 | 907.46 |
982540800000 | 906.93 |
982627200000 | 900.24 |
982713600000 | 887.57 |
982800000000 | 879.32 |
982886400000 | 867.2 |
983145600000 | 871.41 |
983232000000 | 873.68 |
983318400000 | 885.56 |
983404800000 | 877.15 |
983491200000 | 872.15 |
983750400000 | 862.82 |
983836800000 | 869.79 |
983923200000 | 865.94 |
984009600000 | 860.11 |
984096000000 | 857.48 |
984355200000 | 835.72 |
984441600000 | 826.09 |
984528000000 | 805.47 |
984614400000 | 813.79 |
984700800000 | 796.41 |
984960000000 | 783.79 |
985046400000 | 799.94 |
985132800000 | 790.68 |
985219200000 | 732.31 |
985305600000 | 754.8 |
985564800000 | 781.3 |
985651200000 | 799.96 |
985737600000 | 779.91 |
985824000000 | 790.71 |
985910400000 | 801.31 |
986169600000 | 798.85 |
986256000000 | 768.73 |
986342400000 | 772.61 |
986428800000 | 795.48 |
986515200000 | 789.81 |
986774400000 | 804.23 |
986860800000 | 805.22 |
986947200000 | 802.72 |
987033600000 | 804.44 |
987465600000 | 800.86 |
987552000000 | 816.46 |
987638400000 | 811.9 |
987724800000 | 801.12 |
987984000000 | 791.67 |
988070400000 | 804.03 |
988156800000 | 802.02 |
988243200000 | 802.02 |
988329600000 | 818.59 |
988588800000 | 829.53 |
988761600000 | 834.77 |
988848000000 | 818.27 |
988934400000 | 817.4 |
989193600000 | 819.47 |
989280000000 | 817.63 |
989366400000 | 809.69 |
989452800000 | 826.55 |
989539200000 | 824.71 |
989798400000 | 815.58 |
989884800000 | 816.78 |
989971200000 | 817.05 |
990057600000 | 819.1 |
990144000000 | 825.53 |
990403200000 | 826.75 |
990489600000 | 826.61 |
990576000000 | 823.1 |
990662400000 | 830.96 |
990748800000 | 823.54 |
991008000000 | 821.92 |
991094400000 | 822.05 |
991180800000 | 809.93 |
991267200000 | 817.84 |
991353600000 | 817.75 |
991612800000 | 821.85 |
991699200000 | 838.43 |
991785600000 | 833.81 |
991872000000 | 830.3 |
991958400000 | 834.45 |
992217600000 | 832.82 |
992304000000 | 824.7 |
992390400000 | 828.65 |
992476800000 | 820.21 |
992563200000 | 817.63 |
992822400000 | 813.8 |
992908800000 | 817.54 |
992995200000 | 817.2 |
993081600000 | 820.67 |
993168000000 | 826.77 |
993427200000 | 823.32 |
993513600000 | 814.88 |
993600000000 | 814.66 |
993686400000 | 830.29 |
993772800000 | 843.18 |
994032000000 | 858.59 |
994118400000 | 846.04 |
994204800000 | 847.31 |
994291200000 | 851.7 |
994377600000 | 833.47 |
994636800000 | 836.15 |
994723200000 | 828.18 |
994809600000 | 817.55 |
994896000000 | 821.67 |
994982400000 | 819.94 |
995241600000 | 819.02 |
995328000000 | 815.71 |
995414400000 | 802.22 |
995500800000 | 810.14 |
995587200000 | 802.75 |
995846400000 | 807.02 |
995932800000 | 798.56 |
996019200000 | 788.45 |
996105600000 | 795.71 |
996192000000 | 806.05 |
996451200000 | 811.53 |
996537600000 | 822.58 |
996624000000 | 825.04 |
996710400000 | 823.66 |
996796800000 | 820.61 |
997056000000 | 823.89 |
997142400000 | 831.07 |
997228800000 | 825.7 |
997315200000 | 815.09 |
997401600000 | 812.94 |
997660800000 | 816.91 |
997747200000 | 827.25 |
997833600000 | 822.44 |
997920000000 | 813.64 |
998006400000 | 800.87 |
998265600000 | 801.27 |
998352000000 | 800.81 |
998438400000 | 794.41 |
998524800000 | 789.73 |
998611200000 | 804.77 |
998870400000 | 806.11 |
998956800000 | 797.53 |
999043200000 | 798.01 |
999129600000 | 783.77 |
999216000000 | 776.65 |
999475200000 | 764.74 |
999561600000 | 767.59 |
999648000000 | 751.46 |
999734400000 | 712.17 |
999820800000 | 689.97 |
1000080000000 | 687.33 |
1000166400000 | 606.42 |
1000252800000 | 608.54 |
1000339200000 | 632.98 |
1000425600000 | 594.84 |
1000684800000 | 614.34 |
1000771200000 | 606.6 |
1000857600000 | 591.07 |
1000944000000 | 547.82 |
1001030400000 | 526.6 |
1001289600000 | 566.47 |
1001376000000 | 586.93 |
1001462400000 | 595.57 |
1001548800000 | 611.8 |
1001635200000 | 637.46 |
1001894400000 | 623.92 |
1001980800000 | 625.95 |
1002067200000 | 631.68 |
1002153600000 | 653.86 |
1002240000000 | 654.94 |
1002499200000 | 646.64 |
1002585600000 | 644.83 |
1002672000000 | 663.8 |
1002758400000 | 682.84 |
1002844800000 | 668.53 |
1003104000000 | 650.82 |
1003190400000 | 660.1 |
1003276800000 | 673.1 |
1003363200000 | 665.49 |
1003449600000 | 656.22 |
1003708800000 | 667.41 |
1003795200000 | 685.73 |
1003881600000 | 697.12 |
1003968000000 | 685.68 |
1004054400000 | 705.61 |
1004313600000 | 688.41 |
1004400000000 | 666.5 |
1004486400000 | 668.16 |
1004572800000 | 674.84 |
1004659200000 | 682.36 |
1004918400000 | 701.85 |
1005004800000 | 699.14 |
1005091200000 | 713.04 |
1005177600000 | 731.25 |
1005264000000 | 720.68 |
1005523200000 | 695.76 |
1005609600000 | 718.16 |
1005696000000 | 700.91 |
1005782400000 | 697.83 |
1005868800000 | 697.08 |
1006128000000 | 715.74 |
1006214400000 | 702.71 |
1006300800000 | 702.06 |
1006387200000 | 707.03 |
1006473600000 | 702.74 |
1006732800000 | 702.05 |
1006819200000 | 689.26 |
1006905600000 | 681.3 |
1006992000000 | 688.22 |
1007078400000 | 691.02 |
1007337600000 | 685.23 |
1007424000000 | 687.71 |
1007510400000 | 710.47 |
1007596800000 | 721.41 |
1007683200000 | 719.42 |
1007942400000 | 707.88 |
1008028800000 | 704.09 |
1008115200000 | 693.13 |
1008201600000 | 681.57 |
1008288000000 | 671.44 |
1008547200000 | 689.83 |
1008633600000 | 677.2 |
1008720000000 | 674 |
1008806400000 | 672.95 |
1008892800000 | 679.34 |
1009152000000 | 679.58 |
1009411200000 | 690.19 |
1009497600000 | 694.14 |
1009929600000 | 690.45 |
1010016000000 | 703.51 |
1010102400000 | 699.54 |
1010361600000 | 692.06 |
1010448000000 | 687.17 |
1010534400000 | 685.85 |
1010620800000 | 680.86 |
1010707200000 | 683.79 |
1010966400000 | 661.75 |
1011052800000 | 661.9 |
1011139200000 | 659.92 |
1011225600000 | 672.26 |
1011312000000 | 668.29 |
1011571200000 | 661.85 |
1011657600000 | 664.67 |
1011744000000 | 669.2 |
1011830400000 | 674.13 |
1011916800000 | 669.04 |
1012176000000 | 672.05 |
1012262400000 | 665.02 |
1012348800000 | 651.05 |
1012435200000 | 648.83 |
1012521600000 | 635.83 |
1012780800000 | 624.52 |
1012867200000 | 616.07 |
1012953600000 | 601.49 |
1013040000000 | 624.13 |
1013126400000 | 628.3 |
1013385600000 | 633.16 |
1013472000000 | 627.28 |
1013558400000 | 632.2 |
1013644800000 | 644.06 |
1013731200000 | 633.33 |
1013990400000 | 629.86 |
1014076800000 | 612.25 |
1014163200000 | 607.17 |
1014249600000 | 609.8 |
1014336000000 | 598.13 |
1014595200000 | 607.86 |
1014681600000 | 609.43 |
1014768000000 | 610.66 |
1014854400000 | 619.61 |
1014940800000 | 625.99 |
1015200000000 | 646.22 |
1015286400000 | 646.32 |
1015372800000 | 650.95 |
1015459200000 | 651.31 |
1015545600000 | 660.4 |
1015804800000 | 654.61 |
1015891200000 | 648.88 |
1015977600000 | 642.92 |
1016064000000 | 647.17 |
1016150400000 | 664.14 |
1016409600000 | 673.66 |
1016496000000 | 679.98 |
1016582400000 | 666.84 |
1016668800000 | 664.79 |
1016755200000 | 659.87 |
1017014400000 | 655.92 |
1017100800000 | 661.15 |
1017187200000 | 658.44 |
1017273600000 | 666.73 |
1017705600000 | 663.63 |
1017792000000 | 667 |
1017878400000 | 664.96 |
1017964800000 | 668.55 |
1018224000000 | 655.06 |
1018310400000 | 660.95 |
1018396800000 | 676.08 |
1018483200000 | 665.79 |
1018569600000 | 672.94 |
1018828800000 | 673.9 |
1018915200000 | 681.43 |
1019001600000 | 684.8 |
1019088000000 | 676.01 |
1019174400000 | 678.69 |
1019433600000 | 676.66 |
1019520000000 | 673.62 |
1019606400000 | 670.09 |
1019692800000 | 653.08 |
1019779200000 | 648.14 |
1020038400000 | 642.86 |
1020124800000 | 645.38 |
1020297600000 | 637.48 |
1020384000000 | 633.91 |
1020643200000 | 636.82 |
1020729600000 | 629.47 |
1020816000000 | 640.21 |
1020902400000 | 637.38 |
1020988800000 | 630.87 |
1021248000000 | 634.98 |
1021334400000 | 641.11 |
1021420800000 | 643.2 |
1021507200000 | 640.07 |
1021593600000 | 637.42 |
1021852800000 | 629.68 |
1021939200000 | 627.77 |
1022025600000 | 616.45 |
1022112000000 | 610.6 |
1022198400000 | 616.45 |
1022457600000 | 623.01 |
1022544000000 | 614.5 |
1022630400000 | 608.96 |
1022716800000 | 596.19 |
1022803200000 | 597.58 |
1023062400000 | 591.83 |
1023148800000 | 576.35 |
1023235200000 | 574.79 |
1023321600000 | 570.04 |
1023408000000 | 562.27 |
1023667200000 | 558.47 |
1023753600000 | 565.03 |
1023840000000 | 547.39 |
1023926400000 | 538.25 |
1024012800000 | 522.87 |
1024272000000 | 544.11 |
1024358400000 | 533.04 |
1024444800000 | 523.07 |
1024531200000 | 504.89 |
1024617600000 | 508.34 |
1024876800000 | 490.33 |
1024963200000 | 504.94 |
1025049600000 | 489.06 |
1025136000000 | 502.58 |
1025222400000 | 531.49 |
1025481600000 | 527.39 |
1025568000000 | 502.86 |
1025654400000 | 485.79 |
1025740800000 | 496.8 |
1025827200000 | 522.72 |
1026086400000 | 520.82 |
1026172800000 | 514.36 |
1026259200000 | 491.03 |
1026345600000 | 460.82 |
1026432000000 | 460.36 |
1026691200000 | 432.17 |
1026777600000 | 433.53 |
1026864000000 | 451.41 |
1026950400000 | 454.36 |
1027036800000 | 427.81 |
1027296000000 | 392.06 |
1027382400000 | 368.79 |
1027468800000 | 356.92 |
1027555200000 | 378.65 |
1027641600000 | 386.67 |
1027900800000 | 424.8 |
1027987200000 | 418.22 |
1028073600000 | 415.69 |
1028160000000 | 396.03 |
1028246400000 | 392.15 |
1028505600000 | 368.25 |
1028592000000 | 390.72 |
1028678400000 | 386.17 |
1028764800000 | 403.36 |
1028851200000 | 417.57 |
1029110400000 | 404.58 |
1029196800000 | 410.49 |
1029283200000 | 398.72 |
1029369600000 | 418.33 |
1029456000000 | 420.07 |
1029715200000 | 440.19 |
1029801600000 | 434.63 |
1029888000000 | 444.75 |
1029974400000 | 455 |
1030060800000 | 444.35 |
1030320000000 | 439.42 |
1030406400000 | 453.92 |
1030492800000 | 427.82 |
1030579200000 | 406.95 |
1030665600000 | 410.24 |
1030924800000 | 394.91 |
1031011200000 | 378.52 |
1031097600000 | 378.69 |
1031184000000 | 373.62 |
1031270400000 | 390.94 |
1031529600000 | 380.67 |
1031616000000 | 387.97 |
1031702400000 | 392.5 |
1031788800000 | 370 |
1031875200000 | 350.89 |
1032134400000 | 345.45 |
1032220800000 | 333.99 |
1032307200000 | 310.89 |
1032393600000 | 309 |
1032480000000 | 309.44 |
1032739200000 | 288.15 |
1032825600000 | 290.03 |
1032912000000 | 298.27 |
1032998400000 | 318.19 |
1033084800000 | 313.45 |
1033344000000 | 293.14 |
1033430400000 | 301.39 |
1033516800000 | 317.63 |
1033603200000 | 311.28 |
1033689600000 | 293.59 |
1033948800000 | 297.65 |
1034035200000 | 293.36 |
1034121600000 | 292.92 |
1034208000000 | 306.49 |
1034294400000 | 335.14 |
1034553600000 | 330.44 |
1034640000000 | 365.41 |
1034726400000 | 356.44 |
1034812800000 | 373.47 |
1034899200000 | 373.66 |
1035158400000 | 378.02 |
1035244800000 | 372.98 |
1035331200000 | 350.75 |
1035417600000 | 366.11 |
1035504000000 | 362.4 |
1035763200000 | 376.59 |
1035849600000 | 356.86 |
1035936000000 | 366.78 |
1036022400000 | 374.43 |
1036108800000 | 364.44 |
1036368000000 | 385.74 |
1036454400000 | 397.92 |
1036540800000 | 393.58 |
1036627200000 | 372.3 |
1036713600000 | 366.42 |
1036972800000 | 357.69 |
1037059200000 | 354.96 |
1037145600000 | 348.17 |
1037232000000 | 366.94 |
1037318400000 | 372.46 |
1037577600000 | 382.84 |
1037664000000 | 378.43 |
1037750400000 | 378.22 |
1037836800000 | 400.79 |
1037923200000 | 410.84 |
1038182400000 | 411.05 |
1038268800000 | 393.36 |
1038355200000 | 407.07 |
1038441600000 | 413.49 |
1038528000000 | 414.59 |
1038787200000 | 416.11 |
1038873600000 | 399.59 |
1038960000000 | 394.75 |
1039046400000 | 385.81 |
1039132800000 | 382.07 |
1039392000000 | 367.37 |
1039478400000 | 370.69 |
1039564800000 | 381.13 |
1039651200000 | 373.66 |
1039737600000 | 364.85 |
1039996800000 | 380.53 |
1040083200000 | 372.75 |
1040169600000 | 363.15 |
1040256000000 | 350.53 |
1040342400000 | 356.68 |
1040601600000 | 358.71 |
1040947200000 | 339.78 |
1041206400000 | 343.53 |
1041465600000 | 362.22 |
1041552000000 | 368.31 |
1041811200000 | 364.55 |
1041897600000 | 358.02 |
1041984000000 | 349.46 |
1042070400000 | 356.73 |
1042156800000 | 360.47 |
1042416000000 | 361.74 |
1042502400000 | 365.22 |
1042588800000 | 358.39 |
1042675200000 | 357.11 |
1042761600000 | 341.99 |
1043020800000 | 333.83 |
1043107200000 | 327.68 |
1043193600000 | 316.95 |
1043280000000 | 317.61 |
1043366400000 | 316.96 |
1043625600000 | 298.15 |
1043712000000 | 296.72 |
1043798400000 | 297.43 |
1043884800000 | 307.66 |
1043971200000 | 307.2 |
1044230400000 | 319.36 |
1044316800000 | 302.09 |
1044403200000 | 311.66 |
1044489600000 | 301.8 |
1044576000000 | 296.98 |
1044835200000 | 288.21 |
1044921600000 | 301.98 |
1045008000000 | 294.16 |
1045094400000 | 294.83 |
1045180800000 | 308.47 |
1045440000000 | 317.46 |
1045526400000 | 325.15 |
1045612800000 | 312.52 |
1045699200000 | 305.93 |
1045785600000 | 308.26 |
1046044800000 | 303.19 |
1046131200000 | 282.23 |
1046217600000 | 273.13 |
1046304000000 | 282.43 |
1046390400000 | 290.67 |
1046649600000 | 291.76 |
1046736000000 | 280.28 |
1046822400000 | 273.95 |
1046908800000 | 262.29 |
1046995200000 | 251.36 |
1047254400000 | 236.75 |
1047340800000 | 240.62 |
1047427200000 | 226.41 |
1047513600000 | 246.78 |
1047600000000 | 269.18 |
1047859200000 | 284.1 |
1047945600000 | 279.59 |
1048032000000 | 281.73 |
1048118400000 | 272.56 |
1048204800000 | 290.5 |
1048464000000 | 273.18 |
1048550400000 | 278.85 |
1048636800000 | 275.44 |
1048723200000 | 269.35 |
1048809600000 | 266.9 |
1049068800000 | 249.14 |
1049155200000 | 253.1 |
1049241600000 | 268.39 |
1049328000000 | 273.28 |
1049414400000 | 275.18 |
1049673600000 | 294.24 |
1049760000000 | 290.56 |
1049846400000 | 287.96 |
1049932800000 | 283.24 |
1050019200000 | 287.18 |
1050278400000 | 293.47 |
1050364800000 | 309.28 |
1050451200000 | 307.88 |
1050537600000 | 309.06 |
1050969600000 | 313.51 |
1051056000000 | 324.27 |
1051142400000 | 312.33 |
1051228800000 | 306.17 |
1051488000000 | 320.29 |
1051574400000 | 318.57 |
1051660800000 | 321.27 |
1051747200000 | 319.5 |
1051833600000 | 319.66 |
1052092800000 | 323.81 |
1052179200000 | 333.51 |
1052265600000 | 332.24 |
1052352000000 | 317.59 |
1052438400000 | 317.82 |
1052697600000 | 318.92 |
1052784000000 | 319.34 |
1052870400000 | 319.68 |
1052956800000 | 324.22 |
1053043200000 | 328.52 |
1053302400000 | 310.11 |
1053388800000 | 309.04 |
1053475200000 | 298.76 |
1053561600000 | 308.97 |
1053648000000 | 301.94 |
1053907200000 | 300.44 |
1053993600000 | 303.71 |
1054080000000 | 313.04 |
1054166400000 | 316.64 |
1054252800000 | 320.03 |
1054512000000 | 330.32 |
1054598400000 | 324.91 |
1054684800000 | 329.35 |
1054771200000 | 325.83 |
1054857600000 | 334.14 |
1055116800000 | 328.96 |
1055203200000 | 332.63 |
1055289600000 | 339.86 |
1055376000000 | 348.23 |
1055462400000 | 338.77 |
1055721600000 | 345.99 |
1055808000000 | 352 |
1055894400000 | 355.71 |
1055980800000 | 343.69 |
1056067200000 | 344.62 |
1056326400000 | 335.11 |
1056412800000 | 336.86 |
1056499200000 | 337.59 |
1056585600000 | 333.48 |
1056672000000 | 333.83 |
1056931200000 | 327.66 |
1057017600000 | 318.93 |
1057104000000 | 329.21 |
1057190400000 | 330.14 |
1057276800000 | 330.06 |
1057536000000 | 343.79 |
1057622400000 | 346.94 |
1057708800000 | 344.47 |
1057795200000 | 337.86 |
1057881600000 | 347.33 |
1058140800000 | 358.55 |
1058227200000 | 361.98 |
1058313600000 | 364.34 |
1058400000000 | 356.88 |
1058486400000 | 359.48 |
1058745600000 | 353.37 |
1058832000000 | 352.09 |
1058918400000 | 350.31 |
1059004800000 | 360.43 |
1059091200000 | 359.46 |
1059350400000 | 367.23 |
1059436800000 | 366.12 |
1059523200000 | 369.82 |
1059609600000 | 380.44 |
1059696000000 | 375.83 |
1059955200000 | 370.63 |
1060041600000 | 374.54 |
1060128000000 | 363.35 |
1060214400000 | 358.87 |
1060300800000 | 359.93 |
1060560000000 | 361.79 |
1060646400000 | 367.68 |
1060732800000 | 369.61 |
1060819200000 | 375.03 |
1060905600000 | 376.1 |
1061164800000 | 382.08 |
1061251200000 | 384.88 |
1061337600000 | 380.51 |
1061424000000 | 386.09 |
1061510400000 | 386.18 |
1061769600000 | 380.72 |
1061856000000 | 374.82 |
1061942400000 | 377.23 |
1062028800000 | 375.54 |
1062115200000 | 371.81 |
1062374400000 | 381.91 |
1062460800000 | 386 |
1062547200000 | 396.45 |
1062633600000 | 395.76 |
1062720000000 | 391.76 |
1062979200000 | 397.38 |
1063065600000 | 390.63 |
1063152000000 | 382.94 |
1063238400000 | 383.22 |
1063324800000 | 379.15 |
1063584000000 | 379.64 |
1063670400000 | 382.23 |
1063756800000 | 385.25 |
1063843200000 | 389.92 |
1063929600000 | 384.57 |
1064188800000 | 372.38 |
1064275200000 | 367.47 |
1064361600000 | 365.53 |
1064448000000 | 359.71 |
1064534400000 | 355.99 |
1064793600000 | 354.91 |
1064880000000 | 346.92 |
1064966400000 | 352.82 |
1065052800000 | 355.62 |
1065139200000 | 367.93 |
1065398400000 | 364.33 |
1065484800000 | 360.36 |
1065571200000 | 359.39 |
1065657600000 | 368.4 |
1065744000000 | 365.68 |
1066003200000 | 375.82 |
1066089600000 | 375.22 |
1066176000000 | 380.16 |
1066262400000 | 378.37 |
1066348800000 | 376.38 |
1066608000000 | 379.21 |
1066694400000 | 382.26 |
1066780800000 | 372.45 |
1066867200000 | 368.05 |
1066953600000 | 367.03 |
1067212800000 | 371.05 |
1067299200000 | 375.33 |
1067385600000 | 379.06 |
1067472000000 | 386.34 |
1067558400000 | 387.06 |
1067817600000 | 397.74 |
1067904000000 | 396.74 |
1067990400000 | 392.09 |
1068076800000 | 391.55 |
1068163200000 | 398.73 |
1068422400000 | 396.82 |
1068508800000 | 394.14 |
1068595200000 | 395.72 |
1068681600000 | 396.16 |
1068768000000 | 396.09 |
1069027200000 | 384.37 |
1069113600000 | 381.37 |
1069200000000 | 377.4 |
1069286400000 | 374 |
1069372800000 | 375.16 |
1069632000000 | 383.72 |
1069718400000 | 380.17 |
1069804800000 | 381.03 |
1069891200000 | 382.5 |
1069977600000 | 380.21 |
1070236800000 | 386.92 |
1070323200000 | 386.37 |
1070409600000 | 390.62 |
1070496000000 | 388.49 |
1070582400000 | 385.48 |
1070841600000 | 382.29 |
1070928000000 | 383.44 |
1071014400000 | 379.83 |
1071100800000 | 382.5 |
1071187200000 | 383.26 |
1071446400000 | 385 |
1071532800000 | 382.63 |
1071619200000 | 381.58 |
1071705600000 | 385.92 |
1071792000000 | 389.63 |
1072051200000 | 386.1 |
1072137600000 | 387.6 |
1072224000000 | 388.03 |
1072656000000 | 390.7 |
1072742400000 | 393.29 |
1072828800000 | 393.46 |
1073001600000 | 398.92 |
1073260800000 | 401.66 |
1073347200000 | 400.85 |
1073433600000 | 397.55 |
1073520000000 | 399.89 |
1073606400000 | 400.44 |
1073865600000 | 397.48 |
1073952000000 | 399.17 |
1074038400000 | 408.85 |
1074124800000 | 418 |
1074211200000 | 425.56 |
1074470400000 | 428.19 |
1074556800000 | 424.76 |
1074643200000 | 425.92 |
1074729600000 | 428.02 |
1074816000000 | 428.5 |
1075075200000 | 421.98 |
1075161600000 | 424.09 |
1075248000000 | 426.3 |
1075334400000 | 417.18 |
1075420800000 | 414.98 |
1075680000000 | 417.91 |
1075766400000 | 413.25 |
1075852800000 | 411.4 |
1075939200000 | 409.77 |
1076025600000 | 415.91 |
1076284800000 | 423.66 |
1076371200000 | 423.07 |
1076457600000 | 424.08 |
1076544000000 | 423.75 |
1076630400000 | 419.48 |
1076889600000 | 421.5 |
1076976000000 | 427.24 |
1077062400000 | 428.04 |
1077148800000 | 435.72 |
1077235200000 | 431.23 |
1077494400000 | 430.89 |
1077580800000 | 421.02 |
1077667200000 | 422.71 |
1077753600000 | 422.25 |
1077840000000 | 421.25 |
1078099200000 | 422.93 |
1078185600000 | 426.64 |
1078272000000 | 424.67 |
1078358400000 | 429.62 |
1078444800000 | 428.79 |
1078704000000 | 429.88 |
1078790400000 | 424.03 |
1078876800000 | 419.64 |
1078963200000 | 403.23 |
1079049600000 | 404.9 |
1079308800000 | 391.42 |
1079395200000 | 393.62 |
1079481600000 | 401.95 |
1079568000000 | 391.79 |
1079654400000 | 389.86 |
1079913600000 | 382.25 |
1080000000000 | 384.35 |
1080086400000 | 381.38 |
1080172800000 | 393.62 |
1080259200000 | 394.61 |
1080518400000 | 399.52 |
1080604800000 | 396.35 |
1080691200000 | 393.26 |
1080777600000 | 400.43 |
1080864000000 | 412.38 |
1081123200000 | 415.61 |
1081209600000 | 413.93 |
1081296000000 | 410.9 |
1081382400000 | 410.78 |
1081814400000 | 415.89 |
1081900800000 | 409.89 |
1081987200000 | 408.1 |
1082073600000 | 411.21 |
1082332800000 | 410.85 |
1082419200000 | 414.94 |
1082505600000 | 410.82 |
1082592000000 | 411.76 |
1082678400000 | 413.6 |
1082937600000 | 414.72 |
1083024000000 | 414.25 |
1083110400000 | 407.54 |
1083196800000 | 402.55 |
1083283200000 | 398.81 |
1083542400000 | 400.13 |
1083628800000 | 400.44 |
1083715200000 | 404.49 |
1083801600000 | 395.64 |
1083888000000 | 393.85 |
1084147200000 | 382.13 |
1084233600000 | 386.66 |
1084320000000 | 377.11 |
1084406400000 | 383.53 |
1084492800000 | 380.14 |
1084752000000 | 372.74 |
1084838400000 | 376.89 |
1084924800000 | 386 |
1085011200000 | 383.74 |
1085097600000 | 383.04 |
1085356800000 | 386.36 |
1085443200000 | 383.69 |
1085529600000 | 387.29 |
1085616000000 | 391.76 |
1085702400000 | 390.72 |
1085961600000 | 391.16 |
1086048000000 | 386.1 |
1086134400000 | 387.58 |
1086220800000 | 388.9 |
1086307200000 | 394.97 |
1086566400000 | 401.01 |
1086652800000 | 401.24 |
1086739200000 | 399.54 |
1086825600000 | 401.86 |
1086912000000 | 401.02 |
1087171200000 | 395.46 |
1087257600000 | 399.47 |
1087344000000 | 402.95 |
1087430400000 | 403.57 |
1087516800000 | 404.34 |
1087776000000 | 405.05 |
1087862400000 | 400.14 |
1087948800000 | 400.32 |
1088035200000 | 405.29 |
1088121600000 | 405.36 |
1088380800000 | 411.27 |
1088467200000 | 410.16 |
1088553600000 | 408.22 |
1088640000000 | 407.27 |
1088726400000 | 405.22 |
1088985600000 | 403.27 |
1089072000000 | 396.4 |
1089158400000 | 394.46 |
1089244800000 | 395.41 |
1089331200000 | 396.13 |
1089590400000 | 393.84 |
1089676800000 | 394.26 |
1089763200000 | 392.29 |
1089849600000 | 385.95 |
1089936000000 | 385.51 |
1090195200000 | 382.08 |
1090281600000 | 379.37 |
1090368000000 | 385.11 |
1090454400000 | 378.18 |
1090540800000 | 376.68 |
1090800000000 | 373.56 |
1090886400000 | 381.43 |
1090972800000 | 383.48 |
1091059200000 | 388.88 |
1091145600000 | 388.47 |
1091404800000 | 385.28 |
1091491200000 | 385.91 |
1091577600000 | 380.67 |
1091664000000 | 381.76 |
1091750400000 | 371.46 |
1092009600000 | 365.68 |
1092096000000 | 370.02 |
1092182400000 | 367.24 |
1092268800000 | 364.28 |
1092355200000 | 363.69 |
1092614400000 | 368.26 |
1092700800000 | 371.47 |
1092787200000 | 373.46 |
1092873600000 | 373.91 |
1092960000000 | 372.97 |
1093219200000 | 378.03 |
1093305600000 | 379.17 |
1093392000000 | 380.49 |
1093478400000 | 384.41 |
1093564800000 | 386.71 |
1093824000000 | 386.03 |
1093910400000 | 381.38 |
1093996800000 | 382.94 |
1094083200000 | 383.59 |
1094169600000 | 389.95 |
1094428800000 | 392.33 |
1094515200000 | 393.68 |
1094601600000 | 393.35 |
1094688000000 | 388.91 |
1094774400000 | 391.17 |
1095033600000 | 397.61 |
1095120000000 | 396.51 |
1095206400000 | 396.33 |
1095292800000 | 397.46 |
1095379200000 | 401.5 |
1095638400000 | 398.61 |
1095724800000 | 398.37 |
1095811200000 | 394.17 |
1095897600000 | 389.16 |
1095984000000 | 387.61 |
1096243200000 | 383.35 |
1096329600000 | 385.31 |
1096416000000 | 387.94 |
1096502400000 | 385.78 |
1096588800000 | 393.65 |
1096848000000 | 401.41 |
1096934400000 | 402.59 |
1097020800000 | 402.82 |
1097107200000 | 403.73 |
1097193600000 | 401.09 |
1097452800000 | 400.35 |
1097539200000 | 396.31 |
1097625600000 | 399.4 |
1097712000000 | 394.79 |
1097798400000 | 387.3 |
1098057600000 | 384.78 |
1098144000000 | 386.48 |
1098230400000 | 379.38 |
1098316800000 | 380.59 |
1098403200000 | 382.64 |
1098662400000 | 376.04 |
1098748800000 | 379.78 |
1098835200000 | 385.43 |
1098921600000 | 390.29 |
1099008000000 | 389.08 |
1099267200000 | 393.33 |
1099353600000 | 396.8 |
1099440000000 | 399.13 |
1099526400000 | 397.7 |
1099612800000 | 401.62 |
1099872000000 | 401.29 |
1099958400000 | 401.19 |
1100044800000 | 402.84 |
1100131200000 | 408.67 |
1100217600000 | 411.45 |
1100476800000 | 410.64 |
1100563200000 | 407.14 |
1100649600000 | 412.4 |
1100736000000 | 411.77 |
1100822400000 | 409.43 |
1101081600000 | 407.05 |
1101168000000 | 407.9 |
1101254400000 | 407.39 |
1101340800000 | 410.42 |
1101427200000 | 409.13 |
1101686400000 | 408.14 |
1101772800000 | 408.15 |
1101859200000 | 413.31 |
1101945600000 | 421.67 |
1102032000000 | 423.09 |
1102291200000 | 422.4 |
1102377600000 | 424.28 |
1102464000000 | 423.91 |
1102550400000 | 418.99 |
1102636800000 | 420.32 |
1102896000000 | 426.09 |
1102982400000 | 428.95 |
1103068800000 | 428.72 |
1103155200000 | 431.23 |
1103241600000 | 427.78 |
1103500800000 | 429.39 |
1103587200000 | 427.76 |
1103673600000 | 432.46 |
1103760000000 | 433.51 |
1103846400000 | 433.09 |
1104105600000 | 431.18 |
1104192000000 | 431.17 |
1104278400000 | 430.87 |
1104364800000 | 430.8 |
1104451200000 | 431.25 |
1104710400000 | 434.56 |
1104796800000 | 436.83 |
1104883200000 | 434.73 |
1104969600000 | 439.33 |
1105056000000 | 440.84 |
1105315200000 | 442.36 |
1105401600000 | 436.32 |
1105488000000 | 430.71 |
1105574400000 | 430.68 |
1105660800000 | 431.26 |
1105920000000 | 433.1 |
1106006400000 | 433.3 |
1106092800000 | 433.18 |
1106179200000 | 430.38 |
1106265600000 | 428.85 |
1106524800000 | 429.42 |
1106611200000 | 434.78 |
1106697600000 | 433.41 |
1106784000000 | 433.27 |
1106870400000 | 432.35 |
1107129600000 | 436.33 |
1107216000000 | 438.26 |
1107302400000 | 439.52 |
1107388800000 | 439.1 |
1107475200000 | 442.22 |
1107734400000 | 445.3 |
1107820800000 | 446.33 |
1107907200000 | 444.55 |
1107993600000 | 442.89 |
1108080000000 | 448.26 |
1108339200000 | 449.01 |
1108425600000 | 450.07 |
1108512000000 | 446.69 |
1108598400000 | 449.31 |
1108684800000 | 449.36 |
1108944000000 | 450.36 |
1109030400000 | 448.42 |
1109116800000 | 446.07 |
1109203200000 | 448.59 |
1109289600000 | 455.97 |
1109548800000 | 456.67 |
1109635200000 | 461.54 |
1109721600000 | 460.81 |
1109808000000 | 460.58 |
1109894400000 | 464.45 |
1110153600000 | 466.23 |
1110240000000 | 463.52 |
1110326400000 | 461.33 |
1110412800000 | 459.48 |
1110499200000 | 462.6 |
1110758400000 | 463.41 |
1110844800000 | 467.24 |
1110931200000 | 459.34 |
1111017600000 | 456.67 |
1111104000000 | 458.05 |
1111363200000 | 456.13 |
1111449600000 | 455.74 |
1111536000000 | 455.18 |
1111622400000 | 458.6 |
1112054400000 | 460.58 |
1112140800000 | 459.09 |
1112227200000 | 458.39 |
1112313600000 | 459.46 |
1112572800000 | 453.49 |
1112659200000 | 455.36 |
1112745600000 | 457.74 |
1112832000000 | 459.83 |
1112918400000 | 460.34 |
1113177600000 | 461.67 |
1113264000000 | 458.2 |
1113350400000 | 461.32 |
1113436800000 | 459.8 |
1113523200000 | 450.34 |
1113782400000 | 439.95 |
1113868800000 | 440.77 |
1113955200000 | 436.09 |
1114041600000 | 435.94 |
1114128000000 | 440.44 |
1114387200000 | 441.52 |
1114473600000 | 439.66 |
1114560000000 | 434.25 |
1114646400000 | 431.52 |
1114732800000 | 433.08 |
1114992000000 | 434.8 |
1115078400000 | 437.25 |
1115164800000 | 440.44 |
1115251200000 | 444.67 |
1115337600000 | 445.68 |
1115596800000 | 443.48 |
1115683200000 | 435.92 |
1115769600000 | 433.9 |
1115856000000 | 438.34 |
1115942400000 | 439.52 |
1116201600000 | 438.67 |
1116288000000 | 437.87 |
1116374400000 | 444.2 |
1116460800000 | 447.37 |
1116547200000 | 445.76 |
1116806400000 | 447.57 |
1116892800000 | 446.68 |
1116979200000 | 446.99 |
1117065600000 | 450.83 |
1117152000000 | 451.47 |
1117411200000 | 454.23 |
1117497600000 | 453.46 |
1117584000000 | 458.39 |
1117670400000 | 458.44 |
1117756800000 | 455.27 |
1118016000000 | 453.1 |
1118102400000 | 458.85 |
1118188800000 | 458.74 |
1118275200000 | 461.43 |
1118361600000 | 463.16 |
1118620800000 | 464.42 |
1118707200000 | 463.51 |
1118793600000 | 464 |
1118880000000 | 466.39 |
1118966400000 | 467.31 |
1119225600000 | 465.46 |
1119312000000 | 469.59 |
1119398400000 | 472.25 |
1119484800000 | 472.9 |
1119571200000 | 467.11 |
1119830400000 | 460.78 |
1119916800000 | 464.31 |
1120003200000 | 466.94 |
1120089600000 | 467 |
1120176000000 | 469.91 |
1120435200000 | 470.53 |
1120521600000 | 468.98 |
1120608000000 | 474.53 |
1120694400000 | 463.5 |
1120780800000 | 470.44 |
1121040000000 | 476.43 |
1121126400000 | 473.14 |
1121212800000 | 475.83 |
1121299200000 | 479.16 |
1121385600000 | 480.22 |
1121644800000 | 480.03 |
1121731200000 | 485.86 |
1121817600000 | 485.97 |
1121904000000 | 488.77 |
1121990400000 | 487.91 |
1122249600000 | 488.51 |
1122336000000 | 489.57 |
1122422400000 | 493.75 |
1122508800000 | 497.06 |
1122595200000 | 494.84 |
1122854400000 | 495.32 |
1122940800000 | 499.2 |
1123027200000 | 496.26 |
1123113600000 | 491.03 |
1123200000000 | 485.72 |
1123459200000 | 487.15 |
1123545600000 | 491.26 |
1123632000000 | 501.27 |
1123718400000 | 498.1 |
1123804800000 | 495.56 |
1124064000000 | 495.55 |
1124150400000 | 496 |
1124236800000 | 493.48 |
1124323200000 | 490.33 |
1124409600000 | 494.24 |
1124668800000 | 493.87 |
1124755200000 | 488.89 |
1124841600000 | 487.34 |
1124928000000 | 481.83 |
1125014400000 | 478.92 |
1125273600000 | 478.71 |
1125360000000 | 479.16 |
1125446400000 | 482.12 |
1125532800000 | 482.78 |
1125619200000 | 479.93 |
1125878400000 | 483.79 |
1125964800000 | 489.78 |
1126051200000 | 494.02 |
1126137600000 | 495.47 |
1126224000000 | 495.6 |
1126483200000 | 495.32 |
1126569600000 | 491.07 |
1126656000000 | 491.27 |
1126742400000 | 491.18 |
1126828800000 | 494.75 |
1127088000000 | 493.17 |
1127174400000 | 495.47 |
1127260800000 | 488.77 |
1127347200000 | 482.95 |
1127433600000 | 486.33 |
1127692800000 | 497.15 |
1127779200000 | 496.1 |
1127865600000 | 503 |
1127952000000 | 500.64 |
1128038400000 | 504.18 |
1128297600000 | 506.18 |
1128384000000 | 510.02 |
1128470400000 | 504.6 |
1128556800000 | 499.22 |
1128643200000 | 495.36 |
1128902400000 | 499.09 |
1128988800000 | 501.32 |
1129075200000 | 499.23 |
1129161600000 | 497.09 |
1129248000000 | 501.13 |
1129507200000 | 499.8 |
1129593600000 | 500.71 |
1129680000000 | 493.12 |
1129766400000 | 494.92 |
1129852800000 | 494.39 |
1130112000000 | 499.85 |
1130198400000 | 500.82 |
1130284800000 | 502.99 |
1130371200000 | 497.18 |
1130457600000 | 495.37 |
1130716800000 | 505.89 |
1130803200000 | 510.22 |
1130889600000 | 512.57 |
1130976000000 | 520.27 |
1131062400000 | 520.77 |
1131321600000 | 524.22 |
1131408000000 | 524.36 |
1131494400000 | 523.61 |
1131580800000 | 529.91 |
1131667200000 | 536.11 |
1131926400000 | 534.67 |
1132012800000 | 534.66 |
1132099200000 | 531.31 |
1132185600000 | 536.74 |
1132272000000 | 543.51 |
1132531200000 | 545.52 |
1132617600000 | 544.64 |
1132704000000 | 547.35 |
1132790400000 | 545.78 |
1132876800000 | 546.32 |
1133136000000 | 548.34 |
1133222400000 | 552.52 |
1133308800000 | 550.54 |
1133395200000 | 562.46 |
1133481600000 | 571.85 |
1133740800000 | 571.62 |
1133827200000 | 573.85 |
1133913600000 | 568.89 |
1134000000000 | 565.34 |
1134086400000 | 563.62 |
1134345600000 | 566.65 |
1134432000000 | 564.6 |
1134518400000 | 562.99 |
1134604800000 | 562.67 |
1134691200000 | 570.27 |
1134950400000 | 570.07 |
1135036800000 | 574.57 |
1135123200000 | 580.48 |
1135209600000 | 579.62 |
1135296000000 | 579.68 |
1135641600000 | 581.81 |
1135728000000 | 580.42 |
1135814400000 | 582.64 |
1135900800000 | 577.43 |
1136160000000 | 580.36 |
1136246400000 | 583.91 |
1136332800000 | 593.29 |
1136419200000 | 589.87 |
1136505600000 | 594.59 |
1136764800000 | 591.51 |
1136851200000 | 581.17 |
1136937600000 | 583.94 |
1137024000000 | 587.89 |
1137110400000 | 581.82 |
1137369600000 | 583.13 |
1137456000000 | 576.51 |
1137542400000 | 566.79 |
1137628800000 | 573.58 |
1137715200000 | 565.56 |
1137974400000 | 565.18 |
1138060800000 | 562.78 |
1138147200000 | 572.73 |
1138233600000 | 583.89 |
1138320000000 | 591.51 |
1138579200000 | 589.97 |
1138665600000 | 587.83 |
1138752000000 | 591.02 |
1138838400000 | 583.96 |
1138924800000 | 584.76 |
1139184000000 | 587.6 |
1139270400000 | 589.21 |
1139356800000 | 586.19 |
1139443200000 | 592.57 |
1139529600000 | 594.99 |
1139788800000 | 599.26 |
1139875200000 | 598.78 |
1139961600000 | 600.74 |
1140048000000 | 609.47 |
1140134400000 | 612.19 |
1140393600000 | 613.08 |
1140480000000 | 613.66 |
1140566400000 | 618.19 |
1140652800000 | 618 |
1140739200000 | 619.53 |
1140998400000 | 625.69 |
1141084800000 | 615.06 |
1141171200000 | 619.61 |
1141257600000 | 611.47 |
1141344000000 | 604.78 |
1141603200000 | 613.56 |
1141689600000 | 609.04 |
1141776000000 | 598.71 |
1141862400000 | 602.89 |
1141948800000 | 608.23 |
1142208000000 | 616.31 |
1142294400000 | 619.5 |
1142380800000 | 621.76 |
1142467200000 | 621.29 |
1142553600000 | 631.37 |
1142812800000 | 639.09 |
1142899200000 | 639.24 |
1142985600000 | 640.43 |
1143072000000 | 639.1 |
1143158400000 | 636.13 |
1143417600000 | 632.5 |
1143504000000 | 626.8 |
1143590400000 | 631.07 |
1143676800000 | 636.71 |
1143763200000 | 630.55 |
1144022400000 | 635.51 |
1144108800000 | 632.43 |
1144195200000 | 633.11 |
1144281600000 | 632.35 |
1144368000000 | 625.73 |
1144627200000 | 626.59 |
1144713600000 | 615.22 |
1144800000000 | 615.72 |
1144886400000 | 617.38 |
1145318400000 | 616.81 |
1145404800000 | 625.64 |
1145491200000 | 628.56 |
1145577600000 | 629.61 |
1145836800000 | 621.96 |
1145923200000 | 622.68 |
1146009600000 | 625.49 |
1146096000000 | 626.57 |
1146182400000 | 621.79 |
1146441600000 | 622.96 |
1146528000000 | 627.11 |
1146614400000 | 620.11 |
1146700800000 | 624.87 |
1146787200000 | 637.72 |
1147046400000 | 644.3 |
1147132800000 | 644.1 |
1147219200000 | 638.44 |
1147305600000 | 635.03 |
1147392000000 | 617.76 |
1147651200000 | 611.88 |
1147737600000 | 613.08 |
1147824000000 | 590.78 |
1147910400000 | 587.46 |
1147996800000 | 588.85 |
1148256000000 | 570.75 |
1148342400000 | 585.6 |
1148428800000 | 575.92 |
1148515200000 | 583.79 |
1148601600000 | 592.16 |
1148860800000 | 591.02 |
1148947200000 | 573.26 |
1149033600000 | 583.6 |
1149120000000 | 582.93 |
1149206400000 | 581.51 |
1149465600000 | 577.73 |
1149552000000 | 562.94 |
1149638400000 | 565.67 |
1149724800000 | 548.72 |
1149811200000 | 561.79 |
1150070400000 | 553.25 |
1150156800000 | 540.43 |
1150243200000 | 542.17 |
1150329600000 | 560.25 |
1150416000000 | 556.23 |
1150675200000 | 566.21 |
1150761600000 | 569.05 |
1150848000000 | 568.29 |
1150934400000 | 569.66 |
1151020800000 | 564.94 |
1151280000000 | 563.7 |
1151366400000 | 561.63 |
1151452800000 | 565.37 |
1151539200000 | 576.66 |
1151625600000 | 584.32 |
1151884800000 | 586.87 |
1151971200000 | 588.94 |
1152057600000 | 578.71 |
1152144000000 | 584.36 |
1152230400000 | 579.97 |
1152489600000 | 581.16 |
1152576000000 | 576.54 |
1152662400000 | 577.12 |
1152748800000 | 564.4 |
1152835200000 | 556.43 |
1153094400000 | 554.74 |
1153180800000 | 553.41 |
1153267200000 | 570.15 |
1153353600000 | 570.98 |
1153440000000 | 566.39 |
1153699200000 | 578.82 |
1153785600000 | 577.72 |
1153872000000 | 580.16 |
1153958400000 | 588.6 |
1154044800000 | 590.35 |
1154304000000 | 587.38 |
1154390400000 | 582.71 |
1154476800000 | 591.24 |
1154563200000 | 587.17 |
1154649600000 | 601.65 |
1154908800000 | 593.86 |
1154995200000 | 594.12 |
1155081600000 | 599.45 |
1155168000000 | 595.77 |
1155254400000 | 599.86 |
1155513600000 | 606.86 |
1155600000000 | 613.46 |
1155686400000 | 616.7 |
1155772800000 | 619.29 |
1155859200000 | 616.68 |
1156118400000 | 614.31 |
1156204800000 | 613.63 |
1156291200000 | 608.33 |
1156377600000 | 613.47 |
1156464000000 | 614.27 |
1156723200000 | 617.17 |
1156809600000 | 619.77 |
1156896000000 | 624.94 |
1156982400000 | 624.61 |
1157068800000 | 630.06 |
1157328000000 | 633.37 |
1157414400000 | 628.74 |
1157500800000 | 620.29 |
1157587200000 | 612.29 |
1157673600000 | 615.91 |
1157932800000 | 617.08 |
1158019200000 | 626.88 |
1158105600000 | 628.67 |
1158192000000 | 628.87 |
1158278400000 | 635.01 |
1158537600000 | 632.1 |
1158624000000 | 626.1 |
1158710400000 | 636.23 |
1158796800000 | 639.76 |
1158883200000 | 632.6 |
1159142400000 | 635.41 |
1159228800000 | 647.1 |
1159315200000 | 648.55 |
1159401600000 | 646.37 |
1159488000000 | 648.48 |
1159747200000 | 645.27 |
1159833600000 | 646.84 |
1159920000000 | 654.17 |
1160006400000 | 657.38 |
1160092800000 | 656.99 |
1160352000000 | 655.77 |
1160438400000 | 663.8 |
1160524800000 | 664.55 |
1160611200000 | 671.69 |
1160697600000 | 674.47 |
1160956800000 | 674.51 |
1161043200000 | 661.08 |
1161129600000 | 669.6 |
1161216000000 | 669.54 |
1161302400000 | 670.03 |
1161561600000 | 673.69 |
1161648000000 | 672.93 |
1161734400000 | 668.65 |
1161820800000 | 666.99 |
1161907200000 | 662.39 |
1162166400000 | 662.21 |
1162252800000 | 665.73 |
1162339200000 | 669.51 |
1162425600000 | 663.7 |
1162512000000 | 665.45 |
1162771200000 | 679.34 |
1162857600000 | 684.15 |
1162944000000 | 685.27 |
1163030400000 | 678.08 |
1163116800000 | 676.92 |
1163376000000 | 681.42 |
1163462400000 | 677.76 |
1163548800000 | 678.53 |
1163635200000 | 679.24 |
1163721600000 | 676.17 |
1163980800000 | 681.57 |
1164067200000 | 682.43 |
1164153600000 | 681.47 |
1164240000000 | 678.97 |
1164326400000 | 668.42 |
1164585600000 | 655.51 |
1164672000000 | 658.29 |
1164758400000 | 665.89 |
1164844800000 | 661.65 |
1164931200000 | 655.4 |
1165190400000 | 661.48 |
1165276800000 | 667.56 |
1165363200000 | 667.32 |
1165449600000 | 674.41 |
1165536000000 | 673.88 |
1165795200000 | 679.06 |
1165881600000 | 680.87 |
1165968000000 | 686.95 |
1166054400000 | 690.62 |
1166140800000 | 693.21 |
1166400000000 | 696.58 |
1166486400000 | 692.25 |
1166572800000 | 696.19 |
1166659200000 | 694.41 |
1166745600000 | 690.55 |
1167177600000 | 697.48 |
1167264000000 | 696.47 |
1167350400000 | 692.54 |
1167696000000 | 701.5 |
1167782400000 | 703.89 |
1167868800000 | 703.62 |
1167955200000 | 698.06 |
1168214400000 | 698 |
1168300800000 | 703.29 |
1168387200000 | 696.96 |
1168473600000 | 709.24 |
1168560000000 | 712.69 |
1168819200000 | 715.22 |
1168905600000 | 711.25 |
1168992000000 | 709.34 |
1169078400000 | 707.48 |
1169164800000 | 710.96 |
1169424000000 | 705.65 |
1169510400000 | 703.13 |
1169596800000 | 709.9 |
1169683200000 | 704.35 |
1169769600000 | 696.54 |
1170028800000 | 700.55 |
1170115200000 | 702.01 |
1170201600000 | 696.36 |
1170288000000 | 705.28 |
1170374400000 | 712.44 |
1170633600000 | 709.82 |
1170720000000 | 712.55 |
1170806400000 | 715.44 |
1170892800000 | 711.16 |
1170979200000 | 715.43 |
1171238400000 | 708.63 |
1171324800000 | 711.17 |
1171411200000 | 715.47 |
1171497600000 | 714.2 |
1171584000000 | 713.92 |
1171843200000 | 717.85 |
1171929600000 | 716.41 |
1172016000000 | 713.21 |
1172102400000 | 722.47 |
1172188800000 | 720.62 |
1172448000000 | 731.96 |
1172534400000 | 706.01 |
1172620800000 | 696.19 |
1172707200000 | 683.99 |
1172793600000 | 677.44 |
1173052800000 | 669.97 |
1173139200000 | 677.51 |
1173225600000 | 679.49 |
1173312000000 | 688.08 |
1173398400000 | 692.06 |
1173657600000 | 685.53 |
1173744000000 | 677.3 |
1173830400000 | 653.36 |
1173916800000 | 663.15 |
1174003200000 | 659.88 |
1174262400000 | 674.44 |
1174348800000 | 681.69 |
1174435200000 | 681.81 |
1174521600000 | 697.27 |
1174608000000 | 701.61 |
1174867200000 | 690.94 |
1174953600000 | 691.48 |
1175040000000 | 684.42 |
1175126400000 | 692.04 |
1175212800000 | 691.91 |
1175472000000 | 695.87 |
1175558400000 | 704.15 |
1175644800000 | 706.01 |
1175731200000 | 705.94 |
1176163200000 | 709.81 |
1176249600000 | 711.97 |
1176336000000 | 712.34 |
1176422400000 | 716.04 |
1176681600000 | 728.91 |
1176768000000 | 728.5 |
1176854400000 | 724.57 |
1176940800000 | 719.47 |
1177027200000 | 729.35 |
1177286400000 | 729.74 |
1177372800000 | 726.41 |
1177459200000 | 731.36 |
1177545600000 | 731.58 |
1177632000000 | 725.87 |
1177891200000 | 730.58 |
1177977600000 | 730.08 |
1178064000000 | 734.97 |
1178150400000 | 737.91 |
1178236800000 | 743.88 |
1178496000000 | 745.66 |
1178582400000 | 737.72 |
1178668800000 | 737.86 |
1178755200000 | 734.48 |
1178841600000 | 735.81 |
1179100800000 | 731.97 |
1179187200000 | 737.47 |
1179273600000 | 734.09 |
1179360000000 | 736.81 |
1179446400000 | 739.9 |
1179705600000 | 739.18 |
1179792000000 | 739.43 |
1179878400000 | 740.43 |
1179964800000 | 729.86 |
1180051200000 | 733.41 |
1180310400000 | 735.6 |
1180396800000 | 735.08 |
1180483200000 | 730.48 |
1180569600000 | 737.33 |
1180656000000 | 744.67 |
1180915200000 | 746.61 |
1181001600000 | 741.41 |
1181088000000 | 729.98 |
1181174400000 | 718.59 |
1181260800000 | 712.15 |
1181520000000 | 720.38 |
1181606400000 | 717.04 |
1181692800000 | 716.97 |
1181779200000 | 728.31 |
1181865600000 | 742.68 |
1182124800000 | 741.56 |
1182211200000 | 743.05 |
1182297600000 | 750.51 |
1182384000000 | 739.11 |
1182470400000 | 737.81 |
1182729600000 | 735.62 |
1182816000000 | 725.09 |
1182902400000 | 717.48 |
1182988800000 | 720.48 |
1183075200000 | 724.01 |
1183334400000 | 716.28 |
1183420800000 | 727.65 |
1183507200000 | 730.93 |
1183593600000 | 723.47 |
1183680000000 | 726 |
1183939200000 | 728.68 |
1184025600000 | 718.14 |
1184112000000 | 711.63 |
1184198400000 | 718.51 |
1184284800000 | 726.78 |
1184544000000 | 731.12 |
1184630400000 | 726.27 |
1184716800000 | 715.03 |
1184803200000 | 720.03 |
1184889600000 | 712.95 |
1185148800000 | 717.21 |
1185235200000 | 702.43 |
1185321600000 | 691.25 |
1185408000000 | 667.23 |
1185494400000 | 664.36 |
1185753600000 | 661.05 |
1185840000000 | 680.27 |
1185926400000 | 667.71 |
1186012800000 | 675.14 |
1186099200000 | 664.48 |
1186358400000 | 663.46 |
1186444800000 | 678.04 |
1186531200000 | 697.31 |
1186617600000 | 683.1 |
1186704000000 | 663.87 |
1186963200000 | 680.55 |
1187049600000 | 668.31 |
1187136000000 | 662.89 |
1187222400000 | 646.19 |
1187308800000 | 666.81 |
1187568000000 | 669.88 |
1187654400000 | 666.91 |
1187740800000 | 677.93 |
1187827200000 | 677.96 |
1187913600000 | 675.89 |
1188172800000 | 676.49 |
1188259200000 | 664.57 |
1188345600000 | 665.45 |
1188432000000 | 671.47 |
1188518400000 | 679.23 |
1188777600000 | 681.57 |
1188864000000 | 687.85 |
1188950400000 | 675.4 |
1189036800000 | 676.17 |
1189123200000 | 661.02 |
1189382400000 | 654.9 |
1189468800000 | 663.33 |
1189555200000 | 662.49 |
1189641600000 | 666.1 |
1189728000000 | 659.19 |
1189987200000 | 647.84 |
1190073600000 | 658.72 |
1190160000000 | 682.09 |
1190246400000 | 677.15 |
1190332800000 | 681.96 |
1190592000000 | 683.01 |
1190678400000 | 679.87 |
1190764800000 | 687.17 |
1190851200000 | 695.55 |
1190937600000 | 697.38 |
1191196800000 | 703.49 |
1191283200000 | 707.6 |
1191369600000 | 710.55 |
1191456000000 | 714.58 |
1191542400000 | 715.63 |
1191801600000 | 715.04 |
1191888000000 | 718.56 |
1191974400000 | 719.01 |
1192060800000 | 717.5 |
1192147200000 | 719.17 |
1192406400000 | 705.68 |
1192492800000 | 701.71 |
1192579200000 | 702.63 |
1192665600000 | 693.66 |
1192752000000 | 689.6 |
1193011200000 | 682.83 |
1193097600000 | 687.04 |
1193184000000 | 683.56 |
1193270400000 | 692.07 |
1193356800000 | 692.37 |
1193616000000 | 694.8 |
1193702400000 | 696.08 |
1193788800000 | 704.57 |
1193875200000 | 691.74 |
1193961600000 | 684.89 |
1194220800000 | 676.4 |
1194307200000 | 674.31 |
1194393600000 | 662.54 |
1194480000000 | 651.35 |
1194566400000 | 636.24 |
1194825600000 | 642.53 |
1194912000000 | 643.99 |
1194998400000 | 647.74 |
1195084800000 | 637.27 |
1195171200000 | 628.15 |
1195430400000 | 607.96 |
1195516800000 | 611 |
1195603200000 | 591.75 |
1195689600000 | 593.14 |
1195776000000 | 609.79 |
1196035200000 | 602.5 |
1196121600000 | 605.81 |
1196208000000 | 624.38 |
1196294400000 | 625.35 |
1196380800000 | 633.68 |
1196640000000 | 626.81 |
1196726400000 | 618.29 |
1196812800000 | 627.09 |
1196899200000 | 632.21 |
1196985600000 | 643.81 |
1197244800000 | 651.55 |
1197331200000 | 649.74 |
1197417600000 | 648.82 |
1197504000000 | 635.3 |
1197590400000 | 637.35 |
1197849600000 | 622.4 |
1197936000000 | 623.33 |
1198022400000 | 617.69 |
1198108800000 | 619.03 |
1198195200000 | 628.04 |
1198454400000 | 629.48 |
1198713600000 | 631.84 |
1198800000000 | 631.25 |
1199059200000 | 632.58 |
1199232000000 | 625.01 |
1199318400000 | 622.46 |
1199404800000 | 610.31 |
1199664000000 | 604.98 |
1199750400000 | 602.22 |
1199836800000 | 599.62 |
1199923200000 | 596.95 |
1200009600000 | 603.16 |
1200268800000 | 612.57 |
1200355200000 | 600.04 |
1200441600000 | 596.76 |
1200528000000 | 590.08 |
1200614400000 | 564.19 |
1200873600000 | 522.59 |
1200960000000 | 540.72 |
1201046400000 | 527.53 |
1201132800000 | 569.81 |
1201219200000 | 553.62 |
1201478400000 | 554.11 |
1201564800000 | 561.21 |
1201651200000 | 559.56 |
1201737600000 | 551.43 |
1201824000000 | 563.17 |
1202083200000 | 560.31 |
1202169600000 | 539.09 |
1202256000000 | 541.25 |
1202342400000 | 528.28 |
1202428800000 | 526.38 |
1202688000000 | 511.61 |
1202774400000 | 529.59 |
1202860800000 | 529.51 |
1202947200000 | 527.71 |
1203033600000 | 519.32 |
1203292800000 | 535.13 |
1203379200000 | 539.81 |
1203465600000 | 537.51 |
1203552000000 | 548.32 |
1203638400000 | 540.81 |
1203897600000 | 554.88 |
1203984000000 | 571.33 |
1204070400000 | 568.36 |
1204156800000 | 558.22 |
1204243200000 | 549.43 |
1204502400000 | 537.06 |
1204588800000 | 528.07 |
1204675200000 | 541.92 |
1204761600000 | 525.56 |
1204848000000 | 520.52 |
1205107200000 | 512.72 |
1205193600000 | 524.89 |
1205280000000 | 539.77 |
1205366400000 | 528.41 |
1205452800000 | 522.72 |
1205712000000 | 495.65 |
1205798400000 | 518.47 |
1205884800000 | 521.06 |
1205971200000 | 530.85 |
1206403200000 | 556.93 |
1206489600000 | 552.11 |
1206576000000 | 561.45 |
1206662400000 | 564.12 |
1206921600000 | 561.99 |
1207008000000 | 589.01 |
1207094400000 | 600.66 |
1207180800000 | 587.76 |
1207267200000 | 595.22 |
1207526400000 | 596.99 |
1207612800000 | 593.17 |
1207699200000 | 582.44 |
1207785600000 | 580.15 |
1207872000000 | 572.76 |
1208131200000 | 566.14 |
1208217600000 | 566.64 |
1208304000000 | 575.62 |
1208390400000 | 576.08 |
1208476800000 | 595.34 |
1208736000000 | 585.42 |
1208822400000 | 579.44 |
1208908800000 | 577.34 |
1208995200000 | 575.54 |
1209081600000 | 582.61 |
1209340800000 | 589.27 |
1209427200000 | 580.84 |
1209513600000 | 590.03 |
1209600000000 | 590.64 |
1209686400000 | 605.77 |
1209945600000 | 603.62 |
1210032000000 | 593.49 |
1210118400000 | 596.47 |
1210204800000 | 592.09 |
1210291200000 | 584.96 |
1210550400000 | 585.41 |
1210636800000 | 584.32 |
1210723200000 | 588.35 |
1210809600000 | 589 |
1210896000000 | 587.97 |
1211155200000 | 590.44 |
1211241600000 | 581.76 |
1211328000000 | 569.45 |
1211414400000 | 566.22 |
1211500800000 | 560.12 |
1211760000000 | 558.54 |
1211846400000 | 556.77 |
1211932800000 | 566.37 |
1212019200000 | 569.43 |
1212105600000 | 573.88 |
1212364800000 | 565.68 |
1212451200000 | 565.82 |
1212537600000 | 562.92 |
1212624000000 | 562.57 |
1212710400000 | 547.17 |
1212969600000 | 544.34 |
1213056000000 | 541.61 |
1213142400000 | 532.22 |
1213228800000 | 540.53 |
1213315200000 | 546.66 |
1213574400000 | 544.72 |
1213660800000 | 545.57 |
1213747200000 | 536.93 |
1213833600000 | 531.28 |
1213920000000 | 523.32 |
1214179200000 | 515.99 |
1214265600000 | 516.26 |
1214352000000 | 522.32 |
1214438400000 | 503.53 |
1214524800000 | 496.67 |
1214784000000 | 495.07 |
1214870400000 | 481.72 |
1214956800000 | 481.79 |
1215043200000 | 490.73 |
1215129600000 | 479.37 |
1215388800000 | 484.7 |
1215475200000 | 477.88 |
1215561600000 | 491.88 |
1215648000000 | 483.97 |
1215734400000 | 468.43 |
1215993600000 | 473.49 |
1216080000000 | 457.67 |
1216166400000 | 459.11 |
1216252800000 | 474.47 |
1216339200000 | 494.25 |
1216598400000 | 498.89 |
1216684800000 | 497.03 |
1216771200000 | 516.74 |
1216857600000 | 509.86 |
1216944000000 | 487.73 |
1217203200000 | 477.22 |
1217289600000 | 476.94 |
1217376000000 | 488.19 |
1217462400000 | 489.71 |
1217548800000 | 488.79 |
1217808000000 | 486.72 |
1217894400000 | 510.85 |
1217980800000 | 515.18 |
1218067200000 | 514.7 |
1218153600000 | 520.26 |
1218412800000 | 529.14 |
1218499200000 | 528.37 |
1218585600000 | 511.07 |
1218672000000 | 512.88 |
1218758400000 | 516.32 |
1219017600000 | 513.59 |
1219104000000 | 490.42 |
1219190400000 | 494.25 |
1219276800000 | 485.23 |
1219363200000 | 500.74 |
1219622400000 | 499.5 |
1219708800000 | 499.72 |
1219795200000 | 496.75 |
1219881600000 | 510.94 |
1219968000000 | 512.01 |
1220227200000 | 512.27 |
1220313600000 | 527.82 |
1220400000000 | 520.55 |
1220486400000 | 505.49 |
1220572800000 | 493.9 |
1220832000000 | 523.19 |
1220918400000 | 524.04 |
1221004800000 | 516.7 |
1221091200000 | 508.65 |
1221177600000 | 512.1 |
1221436800000 | 478.99 |
1221523200000 | 456.71 |
1221609600000 | 450.88 |
1221696000000 | 445.22 |
1221782400000 | 509.5 |
1222041600000 | 497.21 |
1222128000000 | 485.19 |
1222214400000 | 486.85 |
1222300800000 | 511.76 |
1222387200000 | 498.29 |
1222646400000 | 459.11 |
1222732800000 | 470.86 |
1222819200000 | 477.71 |
1222905600000 | 466.19 |
1222992000000 | 483.95 |
1223251200000 | 436.54 |
1223337600000 | 425.76 |
1223424000000 | 398.32 |
1223510400000 | 392.25 |
1223596800000 | 355.83 |
1223856000000 | 399.97 |
1223942400000 | 420.84 |
1224028800000 | 384.01 |
1224115200000 | 351.51 |
1224201600000 | 342.97 |
1224460800000 | 357.43 |
1224547200000 | 360.45 |
1224633600000 | 338.34 |
1224720000000 | 332.54 |
1224806400000 | 312.4 |
1225065600000 | 291.72 |
1225152000000 | 278.45 |
1225238400000 | 318.37 |
1225324800000 | 330.82 |
1225411200000 | 337.41 |
1225670400000 | 343.01 |
1225756800000 | 374.79 |
1225843200000 | 369.8 |
1225929600000 | 344.47 |
1226016000000 | 364.85 |
1226275200000 | 360.74 |
1226361600000 | 341.4 |
1226448000000 | 326.29 |
1226534400000 | 321.18 |
1226620800000 | 327.22 |
1226880000000 | 317.18 |
1226966400000 | 318.74 |
1227052800000 | 301.13 |
1227139200000 | 286.59 |
1227225600000 | 281.85 |
1227484800000 | 312.35 |
1227571200000 | 311.43 |
1227657600000 | 312.15 |
1227744000000 | 330.15 |
1227830400000 | 340.74 |
1228089600000 | 319.69 |
1228176000000 | 329.45 |
1228262400000 | 329.27 |
1228348800000 | 336.26 |
1228435200000 | 325.74 |
1228694400000 | 358.22 |
1228780800000 | 366.91 |
1228867200000 | 369.7 |
1228953600000 | 362.76 |
1229040000000 | 350.99 |
1229299200000 | 347.48 |
1229385600000 | 351.84 |
1229472000000 | 348.31 |
1229558400000 | 347.35 |
1229644800000 | 345.62 |
1229904000000 | 341.41 |
1229990400000 | 342.43 |
1230076800000 | 341.17 |
1230508800000 | 342.57 |
1230595200000 | 352.02 |
1230681600000 | 352.43 |
1230854400000 | 360.29 |
1231113600000 | 363.88 |
1231200000000 | 370.17 |
1231286400000 | 365.75 |
1231372800000 | 358.09 |
1231459200000 | 363.58 |
1231718400000 | 365.04 |
1231804800000 | 351.78 |
1231891200000 | 333.94 |
1231977600000 | 323.13 |
1232064000000 | 330.45 |
1232323200000 | 312.59 |
1232409600000 | 297.53 |
1232496000000 | 295.81 |
1232582400000 | 295.05 |
1232668800000 | 282 |
1232928000000 | 305.29 |
1233014400000 | 299.95 |
1233100800000 | 325.26 |
1233187200000 | 315.51 |
1233273600000 | 310.03 |
1233532800000 | 299.46 |
1233619200000 | 307.07 |
1233705600000 | 317.62 |
1233792000000 | 314.61 |
1233878400000 | 316.54 |
1234137600000 | 325.23 |
1234224000000 | 311.15 |
1234310400000 | 304.58 |
1234396800000 | 298.02 |
1234483200000 | 297.07 |
1234742400000 | 287.67 |
1234828800000 | 274.24 |
1234915200000 | 270.66 |
1235001600000 | 264.5 |
1235088000000 | 246.65 |
1235347200000 | 242.37 |
1235433600000 | 234.78 |
1235520000000 | 231.06 |
1235606400000 | 254.06 |
1235692800000 | 241.8 |
1235952000000 | 228.51 |
1236038400000 | 223.5 |
1236124800000 | 234.35 |
1236211200000 | 208.01 |
1236297600000 | 200.24 |
1236556800000 | 195.8 |
1236643200000 | 216.19 |
1236729600000 | 219.71 |
1236816000000 | 223.08 |
1236902400000 | 225.92 |
1237161600000 | 233.55 |
1237248000000 | 234.15 |
1237334400000 | 236.39 |
1237420800000 | 254.14 |
1237507200000 | 257.42 |
1237766400000 | 274.13 |
1237852800000 | 269.38 |
1237939200000 | 271.13 |
1238025600000 | 273.68 |
1238112000000 | 268.68 |
1238371200000 | 249.52 |
1238457600000 | 259.83 |
1238544000000 | 267.47 |
1238630400000 | 289.11 |
1238716800000 | 290.99 |
1238976000000 | 284.5 |
1239062400000 | 277.6 |
1239148800000 | 280.82 |
1239235200000 | 293.33 |
1239667200000 | 305.1 |
1239753600000 | 303.37 |
1239840000000 | 311.55 |
1239926400000 | 319.58 |
1240185600000 | 302.54 |
1240272000000 | 300.03 |
1240358400000 | 306.47 |
1240444800000 | 301.67 |
1240531200000 | 308.85 |
1240790400000 | 306.32 |
1240876800000 | 300.49 |
1240963200000 | 314.03 |
1241049600000 | 331.22 |
1241136000000 | 330.65 |
1241395200000 | 338.67 |
1241481600000 | 339.92 |
1241568000000 | 345.59 |
1241654400000 | 343.89 |
1241740800000 | 358.37 |
1242000000000 | 353.7 |
1242086400000 | 350.21 |
1242172800000 | 325.55 |
1242259200000 | 331.3 |
1242345600000 | 331.38 |
1242604800000 | 342.39 |
1242691200000 | 352.17 |
1242777600000 | 350.23 |
1242864000000 | 340.4 |
1242950400000 | 342.38 |
1243209600000 | 341.88 |
1243296000000 | 345.68 |
1243382400000 | 349.47 |
1243468800000 | 341.45 |
1243555200000 | 340 |
1243814400000 | 351.99 |
1243900800000 | 352.52 |
1243987200000 | 346.83 |
1244073600000 | 349.21 |
1244160000000 | 354.83 |
1244419200000 | 349.54 |
1244505600000 | 349.47 |
1244592000000 | 353.37 |
1244678400000 | 358.2 |
1244764800000 | 353.41 |
1245024000000 | 340.64 |
1245110400000 | 336.06 |
1245196800000 | 327.18 |
1245283200000 | 333.22 |
1245369600000 | 335.49 |
1245628800000 | 325.66 |
1245715200000 | 321.56 |
1245801600000 | 332.04 |
1245888000000 | 329.04 |
1245974400000 | 328.05 |
1246233600000 | 337.96 |
1246320000000 | 334.39 |
1246406400000 | 340.89 |
1246492800000 | 328.72 |
1246579200000 | 328.46 |
1246838400000 | 322.92 |
1246924800000 | 318.87 |
1247011200000 | 310.14 |
1247097600000 | 312.32 |
1247184000000 | 306.95 |
1247443200000 | 317.39 |
1247529600000 | 323.65 |
1247616000000 | 336.17 |
1247702400000 | 339.12 |
1247788800000 | 338.5899 |
1248048000000 | 346.94 |
1248134400000 | 351.51 |
1248220800000 | 349.18 |
1248307200000 | 358.98 |
1248393600000 | 358.71 |
1248652800000 | 361.83 |
1248739200000 | 355.43 |
1248825600000 | 361.67 |
1248912000000 | 369.43 |
1248998400000 | 368.95 |
1249257600000 | 375.37 |
1249344000000 | 375.38 |
1249430400000 | 379.16 |
1249516800000 | 384.04 |
1249603200000 | 387.49 |
1249862400000 | 391.01 |
1249948800000 | 380.99 |
1250035200000 | 385.75 |
1250121600000 | 392.87 |
1250208000000 | 388.23 |
1250467200000 | 378.96 |
1250553600000 | 383.65 |
1250640000000 | 382.7799 |
1250726400000 | 386.7 |
1250812800000 | 398.48 |
1251072000000 | 407.64 |
1251158400000 | 409.27 |
1251244800000 | 409.65 |
1251331200000 | 405 |
1251417600000 | 409.61 |
1251676800000 | 406.82 |
1251763200000 | 398.68 |
1251849600000 | 391.1 |
1251936000000 | 392.14 |
1252022400000 | 398.22 |
1252281600000 | 404.47 |
1252368000000 | 405.31 |
1252454400000 | 410.05 |
1252540800000 | 415.43 |
1252627200000 | 417.5899 |
1252886400000 | 413.1 |
1252972800000 | 411.69 |
1253059200000 | 420.11 |
1253145600000 | 421.77 |
1253232000000 | 420.28 |
1253491200000 | 418.21 |
1253577600000 | 423.61 |
1253664000000 | 427.61 |
1253750400000 | 418.31 |
1253836800000 | 417.96 |
1254096000000 | 425.88 |
1254182400000 | 431.77 |
1254268800000 | 438.04 |
1254355200000 | 432.16 |
1254441600000 | 422.57 |
1254700800000 | 426.24 |
1254787200000 | 437.63 |
1254873600000 | 438.94 |
1254960000000 | 446.4 |
1255046400000 | 447.43 |
1255305600000 | 452.13 |
1255392000000 | 445.61 |
1255478400000 | 452.6 |
1255564800000 | 453.67 |
1255651200000 | 445.95 |
1255910400000 | 450.03 |
1255996800000 | 446.41 |
1256083200000 | 444.81 |
1256169600000 | 437.36 |
1256256000000 | 437.53 |
1256515200000 | 418.49 |
1256601600000 | 415.22 |
1256688000000 | 401.23 |
1256774400000 | 412.97 |
1256860800000 | 400.33 |
1257120000000 | 400.17 |
1257206400000 | 394.8399 |
1257292800000 | 405.96 |
1257379200000 | 405.47 |
1257465600000 | 405.13 |
1257724800000 | 416.27 |
1257811200000 | 413.51 |
1257897600000 | 419.31 |
1257984000000 | 416.91 |
1258070400000 | 418.27 |
1258329600000 | 423.52 |
1258416000000 | 421.21 |
1258502400000 | 418.74 |
1258588800000 | 411.63 |
1258675200000 | 408.07 |
1258934400000 | 418.07 |
1259020800000 | 415.05 |
1259107200000 | 417.19 |
1259193600000 | 399.04 |
1259280000000 | 403.36 |
1259539200000 | 394.57 |
1259625600000 | 406.02 |
1259712000000 | 404.15 |
1259798400000 | 406.75 |
1259884800000 | 408.83 |
1260144000000 | 406 |
1260230400000 | 398.46 |
1260316800000 | 387.86 |
1260403200000 | 394.92 |
1260489600000 | 395.3 |
1260748800000 | 400.14 |
1260835200000 | 401.76 |
1260921600000 | 411.61 |
1261008000000 | 407.75 |
1261094400000 | 401.5899 |
1261353600000 | 408.5899 |
1261440000000 | 411.73 |
1261526400000 | 414.11 |
1261612800000 | 414.0299 |
1261958400000 | 417.75 |
1262044800000 | 419.71 |
1262131200000 | 415.73 |
1262217600000 | 417.16 |
1262563200000 | 423.52 |
1262649600000 | 428.43 |
1262736000000 | 429.92 |
1262822400000 | 428.89 |
1262908800000 | 431.73 |
1263168000000 | 427.38 |
1263254400000 | 426.06 |
1263340800000 | 426.6 |
1263427200000 | 428.84 |
1263513600000 | 423.37 |
1263772800000 | 425.62 |
1263859200000 | 426.89 |
1263945600000 | 417.99 |
1264032000000 | 411.36 |
1264118400000 | 406.67 |
1264377600000 | 405.43 |
1264464000000 | 407.71 |
1264550400000 | 403.83 |
1264636800000 | 399.55 |
1264723200000 | 401.8399 |
1264982400000 | 406.86 |
1265068800000 | 411.91 |
1265155200000 | 410.06 |
1265241600000 | 399.12 |
1265328000000 | 386.21 |
1265587200000 | 384.65 |
1265673600000 | 384.86 |
1265760000000 | 394.05 |
1265846400000 | 391.82 |
1265932800000 | 390.21 |
1266192000000 | 395.5899 |
1266278400000 | 399.8 |
1266364800000 | 408.52 |
1266451200000 | 410.54 |
1266537600000 | 410.43 |
1266796800000 | 411.93 |
1266883200000 | 405.3399 |
1266969600000 | 408.15 |
1267056000000 | 400.4 |
1267142400000 | 409.06 |
1267401600000 | 410.32 |
1267488000000 | 411.83 |
1267574400000 | 416.99 |
1267660800000 | 416.82 |
1267747200000 | 424.6 |
1268006400000 | 424.64 |
1268092800000 | 424.14 |
1268179200000 | 429.1 |
1268265600000 | 428.07 |
1268352000000 | 430.21 |
1268611200000 | 425.32 |
1268697600000 | 429.49 |
1268784000000 | 434.37 |
1268870400000 | 432.05 |
1268956800000 | 430.02 |
1269216000000 | 427.05 |
1269302400000 | 431.46 |
1269388800000 | 432.14 |
1269475200000 | 437.71 |
1269561600000 | 438.67 |
1269820800000 | 440.55 |
1269907200000 | 440.68 |
1269993600000 | 441.1 |
1270080000000 | 448.72 |
1270512000000 | 452.67 |
1270598400000 | 450.96 |
1270684800000 | 445.06 |
1270771200000 | 449.56 |
1271030400000 | 451.62 |
1271116800000 | 450.97 |
1271203200000 | 453.61 |
1271289600000 | 454.74 |
1271376000000 | 446.63 |
1271635200000 | 441.2 |
1271721600000 | 447.26 |
1271808000000 | 440.42 |
1271894400000 | 432.99 |
1271980800000 | 432.3 |
1272240000000 | 436.28 |
1272326400000 | 419.46 |
1272412800000 | 410.83 |
1272499200000 | 418.48 |
1272585600000 | 415.64 |
1272844800000 | 418.0299 |
1272931200000 | 403.08 |
1273017600000 | 397.6 |
1273104000000 | 387.47 |
1273190400000 | 372.3 |
1273449600000 | 413.73 |
1273536000000 | 410.62 |
1273622400000 | 420.22 |
1273708800000 | 420.83 |
1273795200000 | 403.19 |
1274054400000 | 401 |
1274140800000 | 406.91 |
1274227200000 | 393.01 |
1274313600000 | 387.29 |
1274400000000 | 386.7799 |
1274659200000 | 386 |
1274745600000 | 375.08 |
1274832000000 | 380.75 |
1274918400000 | 399.33 |
1275004800000 | 397.0899 |
1275264000000 | 398.41 |
1275350400000 | 401.23 |
1275436800000 | 398.67 |
1275523200000 | 403.29 |
1275609600000 | 392.74 |
1275868800000 | 388.99 |
1275955200000 | 384.46 |
1276041600000 | 390.57 |
1276128000000 | 398.48 |
1276214400000 | 400.2799 |
1276473600000 | 408.79 |
1276560000000 | 413.45 |
1276646400000 | 418.0899 |
1276732800000 | 418.6 |
1276819200000 | 418.37 |
1277078400000 | 423.39 |
1277164800000 | 420.51 |
1277251200000 | 413.9 |
1277337600000 | 406.76 |
1277424000000 | 403.27 |
1277683200000 | 409.5299 |
1277769600000 | 397.14 |
1277856000000 | 395.17 |
1277942400000 | 385.27 |
1278028800000 | 387.24 |
1278288000000 | 384.7 |
1278374400000 | 395.42 |
1278460800000 | 401.37 |
1278547200000 | 408.63 |
1278633600000 | 411.62 |
1278892800000 | 412.23 |
1278979200000 | 419.13 |
1279065600000 | 420.96 |
1279152000000 | 413.33 |
1279238400000 | 403.25 |
1279497600000 | 400.06 |
1279584000000 | 399.43 |
1279670400000 | 404.17 |
1279756800000 | 414.79 |
1279843200000 | 415.0299 |
1280102400000 | 420.38 |
1280188800000 | 431.3 |
1280275200000 | 430.22 |
1280361600000 | 430.43 |
1280448000000 | 426.94 |
1280707200000 | 439.84 |
1280793600000 | 439.6 |
1280880000000 | 439.07 |
1280966400000 | 438.25 |
1281052800000 | 431.55 |
1281312000000 | 437.75 |
1281398400000 | 431.76 |
1281484800000 | 421.94 |
1281571200000 | 417.46 |
1281657600000 | 418.68 |
1281916800000 | 416.2799 |
1282003200000 | 423.94 |
1282089600000 | 422.57 |
1282176000000 | 415.29 |
1282262400000 | 409.11 |
1282521600000 | 411.5899 |
1282608000000 | 404.75 |
1282694400000 | 401.0299 |
1282780800000 | 403.94 |
1282867200000 | 407.69 |
1283126400000 | 406.5899 |
1283212800000 | 406.2 |
1283299200000 | 418.89 |
1283385600000 | 419.94 |
1283472000000 | 424.27 |
1283731200000 | 424.18 |
1283817600000 | 419.97 |
1283904000000 | 422.56 |
1283990400000 | 425.98 |
1284076800000 | 427.38 |
1284336000000 | 433.56 |
1284422400000 | 434.35 |
1284508800000 | 434.4 |
1284595200000 | 429.3 |
1284681600000 | 424.32 |
1284940800000 | 430.76 |
1285027200000 | 428.45 |
1285113600000 | 422.13 |
1285200000000 | 420.31 |
1285286400000 | 427.13 |
1285545600000 | 425.06 |
1285632000000 | 424.61 |
1285718400000 | 423.52 |
1285804800000 | 419.9 |
1285891200000 | 419.0899 |
1286150400000 | 414.92 |
1286236800000 | 420.62 |
1286323200000 | 424.39 |
1286409600000 | 427.21 |
1286496000000 | 426.88 |
1286755200000 | 427.77 |
1286841600000 | 424.61 |
1286928000000 | 432.85 |
1287014400000 | 435.23 |
1287100800000 | 434.23 |
1287360000000 | 437.15 |
1287446400000 | 435.65 |
1287532800000 | 435.84 |
1287619200000 | 438.78 |
1287705600000 | 435.95 |
1287964800000 | 435.97 |
1288051200000 | 434.96 |
1288137600000 | 431.3 |
1288224000000 | 435.61 |
1288310400000 | 434.51 |
1288569600000 | 434.46 |
1288656000000 | 437.38 |
1288742400000 | 433.44 |
1288828800000 | 443.46 |
1288915200000 | 446.71 |
1289174400000 | 446.24 |
1289260800000 | 447.47 |
1289347200000 | 444.28 |
1289433600000 | 438.75 |
1289520000000 | 438.21 |
1289779200000 | 441.09 |
1289865600000 | 431.11 |
1289952000000 | 434 |
1290038400000 | 438.67 |
1290124800000 | 435.95 |
1290384000000 | 430.6 |
1290470400000 | 420.63 |
1290556800000 | 420.67 |
1290643200000 | 421.75 |
1290729600000 | 415.3 |
1290988800000 | 408.07 |
1291075200000 | 401.92 |
1291161600000 | 413.79 |
1291248000000 | 424.34 |
1291334400000 | 420.55 |
1291593600000 | 418.51 |
1291680000000 | 422.25 |
1291766400000 | 431.46 |
1291852800000 | 441.78 |
1291939200000 | 440.87 |
1292198400000 | 441.84 |
1292284800000 | 443.02 |
1292371200000 | 439.52 |
1292457600000 | 439.38 |
1292544000000 | 435.47 |
1292803200000 | 439.3 |
1292889600000 | 443.82 |
1292976000000 | 443.85 |
1293062400000 | 443.23 |
1293148800000 | 442.44 |
1293408000000 | 439.09 |
1293494400000 | 440.61 |
1293580800000 | 441.49 |
1293667200000 | 435.9 |
1293753600000 | 435.42 |
1294012800000 | 440.74 |
1294099200000 | 444.97 |
1294185600000 | 446.07 |
1294272000000 | 453.65 |
1294358400000 | 450.61 |
1294617600000 | 441.89 |
1294704000000 | 445.65 |
1294790400000 | 457.21 |
1294876800000 | 463.42 |
1294963200000 | 464.48 |
1295222400000 | 465.08 |
1295308800000 | 469.39 |
1295395200000 | 461.88 |
1295481600000 | 465.86 |
1295568000000 | 471.69 |
1295827200000 | 474.51 |
1295913600000 | 471.16 |
1296000000000 | 472.87 |
1296086400000 | 483.71 |
1296172800000 | 481.69 |
1296432000000 | 480.54 |
1296518400000 | 492.4 |
1296604800000 | 494 |
1296691200000 | 492.12 |
1296777600000 | 498.75 |
1297036800000 | 504.24 |
1297123200000 | 507.75 |
1297209600000 | 504.91 |
1297296000000 | 502.33 |
1297382400000 | 502.84 |
1297641600000 | 501.94 |
1297728000000 | 503.78 |
1297814400000 | 510.51 |
1297900800000 | 513.66 |
1297987200000 | 514.28 |
1298246400000 | 503.47 |
1298332800000 | 500.5 |
1298419200000 | 496.61 |
1298505600000 | 488.89 |
1298592000000 | 496.18 |
1298851200000 | 501.88 |
1298937600000 | 497.2 |
1299024000000 | 491.11 |
1299110400000 | 493.26 |
1299196800000 | 496.17 |
1299456000000 | 493.31 |
1299542400000 | 496.49 |
1299628800000 | 500.1 |
1299715200000 | 490.35 |
1299801600000 | 479.75 |
1300060800000 | 469.34 |
1300147200000 | 457.08 |
1300233600000 | 448.27 |
1300320000000 | 461.76 |
1300406400000 | 461.41 |
1300665600000 | 473.32 |
1300752000000 | 474.88 |
1300838400000 | 476.86 |
1300924800000 | 480.97 |
1301011200000 | 479.1 |
1301270400000 | 480.84 |
1301356800000 | 478.38 |
1301443200000 | 481.68 |
1301529600000 | 476.09 |
1301616000000 | 487.4 |
1301875200000 | 484.74 |
1301961600000 | 485.57 |
1302048000000 | 492.79 |
1302134400000 | 493.65 |
1302220800000 | 499.22 |
1302480000000 | 498.27 |
1302566400000 | 492.42 |
1302652800000 | 494.42 |
1302739200000 | 488.12 |
1302825600000 | 486.37 |
1303084800000 | 469.39 |
1303171200000 | 472.01 |
1303257600000 | 480.57 |
1303344000000 | 485.23 |
1303776000000 | 488.3 |
1303862400000 | 491.32 |
1303948800000 | 496.56 |
1304035200000 | 498.2 |
1304294400000 | 498.67 |
1304380800000 | 497.98 |
1304467200000 | 491.02 |
1304553600000 | 491.2 |
1304640000000 | 495.82 |
1304899200000 | 487.71 |
1304985600000 | 495.79 |
1305072000000 | 497.87 |
1305158400000 | 490.11 |
1305244800000 | 484.25 |
1305504000000 | 481.77 |
1305590400000 | 476.54 |
1305676800000 | 478.6 |
1305763200000 | 481.68 |
1305849600000 | 480.23 |
1306108800000 | 469.59 |
1306195200000 | 466.97 |
1306281600000 | 472.55 |
1306368000000 | 472.57 |
1306454400000 | 477.77 |
1306713600000 | 475.56 |
1306800000000 | 481.29 |
1306886400000 | 476.76 |
1306972800000 | 470.25 |
1307059200000 | 470.15 |
1307318400000 | 464.95 |
1307404800000 | 467.61 |
1307491200000 | 463.07 |
1307577600000 | 468.89 |
1307664000000 | 463.93 |
1307923200000 | 464.58 |
1308009600000 | 470.92 |
1308096000000 | 465.99 |
1308182400000 | 461.63 |
1308268800000 | 466.49 |
1308528000000 | 461.67 |
1308614400000 | 469.76 |
1308700800000 | 467.01 |
1308787200000 | 459.74 |
1308873600000 | 451.69 |
1309132800000 | 450.88 |
1309219200000 | 455 |
1309305600000 | 465.06 |
1309392000000 | 473.5 |
1309478400000 | 479.72 |
1309737600000 | 479.24 |
1309824000000 | 478.82 |
1309910400000 | 473.83 |
1309996800000 | 474.61 |
1310083200000 | 470.21 |
1310342400000 | 451.96 |
1310428800000 | 445.49 |
1310515200000 | 451.09 |
1310601600000 | 446.66 |
1310688000000 | 441.74 |
1310947200000 | 426.11 |
1311033600000 | 433.06 |
1311120000000 | 445.62 |
1311206400000 | 459.36 |
1311292800000 | 460.5 |
1311552000000 | 452.51 |
1311638400000 | 451.83 |
1311724800000 | 441.9 |
1311811200000 | 445.14 |
1311897600000 | 439.85 |
1312156800000 | 434.43 |
1312243200000 | 421.19 |
1312329600000 | 411.47 |
1312416000000 | 397.94 |
1312502400000 | 389.5 |
1312761600000 | 372.33 |
1312848000000 | 377.93 |
1312934400000 | 356.0899 |
1313020800000 | 366.45 |
1313107200000 | 386.2799 |
1313366400000 | 389.61 |
1313452800000 | 387.46 |
1313539200000 | 387.95 |
1313625600000 | 366.74 |
1313712000000 | 359.71 |
1313971200000 | 361.62 |
1314057600000 | 361.96 |
1314144000000 | 370.57 |
1314230400000 | 366.05 |
1314316800000 | 357.24 |
1314576000000 | 364.26 |
1314662400000 | 369.79 |
1314748800000 | 383.79 |
1314835200000 | 384.89 |
1314921600000 | 369.38 |
1315180800000 | 348.91 |
1315267200000 | 341.04 |
1315353600000 | 353.7799 |
1315440000000 | 356.71 |
1315526400000 | 338.68 |
1315785600000 | 322.69 |
1315872000000 | 329.39 |
1315958400000 | 336.66 |
1316044800000 | 351.94 |
1316131200000 | 355.25 |
1316390400000 | 340.73 |
1316476800000 | 346.95 |
1316563200000 | 340.61 |
1316649600000 | 321.92 |
1316736000000 | 323.22 |
1316995200000 | 344.8 |
1317081600000 | 366.58 |
1317168000000 | 365 |
1317254400000 | 375.36 |
1317340800000 | 365.87 |
1317600000000 | 356.95 |
1317686400000 | 344.75 |
1317772800000 | 363.29 |
1317859200000 | 381.56 |
1317945600000 | 383.27 |
1318204800000 | 394.52 |
1318291200000 | 390.37 |
1318377600000 | 402.5899 |
1318464000000 | 392.13 |
1318550400000 | 395.23 |
1318809600000 | 390.52 |
1318896000000 | 386.85 |
1318982400000 | 395.8399 |
1319068800000 | 383.62 |
1319155200000 | 395.82 |
1319414400000 | 404.99 |
1319500800000 | 401.44 |
1319587200000 | 398.17 |
1319673600000 | 428.32 |
1319760000000 | 420.37 |
1320019200000 | 407.2 |
1320105600000 | 376.75 |
1320192000000 | 385.06 |
1320278400000 | 398.7 |
1320364800000 | 390.06 |
1320624000000 | 385.38 |
1320710400000 | 391 |
1320796800000 | 373.2799 |
1320883200000 | 374.56 |
1320969600000 | 388.75 |
1321228800000 | 382.39 |
1321315200000 | 375.8399 |
1321401600000 | 375.3 |
1321488000000 | 369.64 |
1321574400000 | 366.66 |
1321833600000 | 353.86 |
1321920000000 | 349.14 |
1322006400000 | 341.3 |
1322092800000 | 341.72 |
1322179200000 | 342.64 |
1322438400000 | 365.27 |
1322524800000 | 371.96 |
1322611200000 | 386.61 |
1322697600000 | 384.24 |
1322784000000 | 395.4 |
1323043200000 | 402.43 |
1323129600000 | 401.21 |
1323216000000 | 397.05 |
1323302400000 | 385.97 |
1323388800000 | 395.31 |
1323648000000 | 376.16 |
1323734400000 | 372.85 |
1323820800000 | 362.55 |
1323907200000 | 370.33 |
1323993600000 | 367.95 |
1324252800000 | 366.95 |
1324339200000 | 379.01 |
1324425600000 | 376.48 |
1324512000000 | 381.02 |
1324598400000 | 384.43 |
1324944000000 | 384.05 |
1325030400000 | 377.35 |
1325116800000 | 378.94 |
1325203200000 | 383.96 |
1325462400000 | 391.16 |
1325548800000 | 397.18 |
1325635200000 | 392.85 |
1325721600000 | 384.72 |
1325808000000 | 382.63 |
1326067200000 | 378.62 |
1326153600000 | 393.25 |
1326240000000 | 397.64 |
1326326400000 | 403.63 |
1326412800000 | 400.39 |
1326672000000 | 404.99 |
1326758400000 | 409.91 |
1326844800000 | 411.24 |
1326931200000 | 427.23 |
1327017600000 | 427.2 |
1327276800000 | 434.05 |
1327363200000 | 431.57 |
1327449600000 | 429.81 |
1327536000000 | 435.8 |
1327622400000 | 431.79 |
1327881600000 | 421.11 |
1327968000000 | 425.54 |
1328054400000 | 437.49 |
1328140800000 | 440.96 |
1328227200000 | 449.29 |
1328486400000 | 446.21 |
1328572800000 | 447.35 |
1328659200000 | 447.36 |
1328745600000 | 444.45 |
1328832000000 | 434.88 |
1329091200000 | 440.49 |
1329177600000 | 437.79 |
1329264000000 | 440.81 |
1329350400000 | 438.93 |
1329436800000 | 445.61 |
1329696000000 | 449.74 |
1329782400000 | 445.05 |
1329868800000 | 440.2 |
1329955200000 | 440.77 |
1330041600000 | 442.31 |
1330300800000 | 442.5 |
1330387200000 | 443.04 |
1330473600000 | 442.45 |
1330560000000 | 448.45 |
1330646400000 | 450.78 |
1330905600000 | 447.42 |
1330992000000 | 432.69 |
1331078400000 | 435.39 |
1331164800000 | 442.77 |
1331251200000 | 442.95 |
1331510400000 | 442.33 |
1331596800000 | 451.84 |
1331683200000 | 462.21 |
1331769600000 | 467.87 |
1331856000000 | 474.58 |
1332115200000 | 474.53 |
1332201600000 | 467.73 |
1332288000000 | 464.22 |
1332374400000 | 457.39 |
1332460800000 | 457.81 |
1332720000000 | 462.74 |
1332806400000 | 462.93 |
1332892800000 | 456.9 |
1332979200000 | 446.15 |
1333065600000 | 448.4 |
1333324800000 | 453.16 |
1333411200000 | 446.4 |
1333497600000 | 434.08 |
1333584000000 | 434.63 |
1334016000000 | 419.91 |
1334102400000 | 424.51 |
1334188800000 | 427.47 |
1334275200000 | 417.06 |
1334534400000 | 414.7 |
1334620800000 | 428.47 |
1334707200000 | 424.22 |
1334793600000 | 421.06 |
1334880000000 | 426.83 |
1335139200000 | 413.75 |
1335225600000 | 419.59 |
1335312000000 | 427.91 |
1335398400000 | 425.55 |
1335484800000 | 429.89 |
1335744000000 | 424.51 |
1335830400000 | 425.54 |
1335916800000 | 423.17 |
1336003200000 | 422.14 |
1336089600000 | 416.4 |
1336348800000 | 420.98 |
1336435200000 | 411.44 |
1336521600000 | 409.83 |
1336608000000 | 416.22 |
1336694400000 | 413.55 |
1336953600000 | 402.57 |
1337040000000 | 397.01 |
1337126400000 | 397.38 |
1337212800000 | 389.57 |
1337299200000 | 387.05 |
1337558400000 | 389.35 |
1337644800000 | 400.7799 |
1337731200000 | 388.9 |
1337817600000 | 392.93 |
1337904000000 | 394.36 |
1338163200000 | 392.73 |
1338249600000 | 393.5299 |
1338336000000 | 386.05 |
1338422400000 | 384.35 |
1338508800000 | 374.94 |
1338768000000 | 374.8399 |
1338854400000 | 376.2 |
1338940800000 | 390.31 |
1339027200000 | 393.91 |
1339113600000 | 392.66 |
1339372800000 | 393.35 |
1339459200000 | 391.19 |
1339545600000 | 391.27 |
1339632000000 | 394.22 |
1339718400000 | 402.05 |
1339977600000 | 398.76 |
1340064000000 | 409.79 |
1340150400000 | 415.6 |
1340236800000 | 415.69 |
1340323200000 | 411.8 |
1340582400000 | 401.36 |
1340668800000 | 402.19 |
1340755200000 | 409.43 |
1340841600000 | 408.0899 |
1340928000000 | 425.13 |
1341187200000 | 430.55 |
1341273600000 | 435.49 |
1341360000000 | 432.06 |
1341446400000 | 428.77 |
1341532800000 | 422.2 |
1341792000000 | 420.77 |
1341878400000 | 425.02 |
1341964800000 | 426.37 |
1342051200000 | 424.34 |
1342137600000 | 429.01 |
1342396800000 | 431.73 |
1342483200000 | 429.44 |
1342569600000 | 434.98 |
1342656000000 | 438.91 |
1342742400000 | 429.88 |
1343001600000 | 411.04 |
1343088000000 | 404.7 |
1343174400000 | 405.8399 |
1343260800000 | 421.75 |
1343347200000 | 429.69 |
1343606400000 | 438.28 |
1343692800000 | 434.63 |
1343779200000 | 436.92 |
1343865600000 | 424.3 |
1343952000000 | 442.88 |
1344211200000 | 448.89 |
1344297600000 | 455.46 |
1344384000000 | 457.35 |
1344470400000 | 460.58 |
1344556800000 | 461.3 |
1344816000000 | 460.55 |
1344902400000 | 464.86 |
1344988800000 | 463.57 |
1345075200000 | 466.89 |
1345161600000 | 469.84 |
1345420800000 | 467.07 |
1345507200000 | 473.14 |
1345593600000 | 469.87 |
1345680000000 | 465.18 |
1345766400000 | 463.73 |
1346025600000 | 465.96 |
1346112000000 | 463.31 |
1346198400000 | 462.97 |
1346284800000 | 460.32 |
1346371200000 | 466.02 |
1346630400000 | 468.72 |
1346716800000 | 466.74 |
1346803200000 | 469.73 |
1346889600000 | 483.39 |
1346976000000 | 488.53 |
1347235200000 | 488.55 |
1347321600000 | 492.22 |
1347408000000 | 497.2 |
1347494400000 | 495.12 |
1347580800000 | 504.64 |
1347840000000 | 502.28 |
1347926400000 | 494.07 |
1348012800000 | 492.64 |
1348099200000 | 490.13 |
1348185600000 | 494.33 |
1348444800000 | 491.77 |
1348531200000 | 494.92 |
1348617600000 | 482.43 |
1348704000000 | 483.13 |
1348790400000 | 476.08 |
1349049600000 | 486.57 |
1349136000000 | 485.76 |
1349222400000 | 485.13 |
1349308800000 | 486.89 |
1349395200000 | 491.95 |
1349654400000 | 485.64 |
1349740800000 | 482.86 |
1349827200000 | 480.81 |
1349913600000 | 487.34 |
1350000000000 | 487.61 |
1350259200000 | 491.96 |
1350345600000 | 504.29 |
1350432000000 | 506.84 |
1350518400000 | 508.62 |
1350604800000 | 502.1 |
1350864000000 | 502.68 |
1350950400000 | 492.61 |
1351036800000 | 491.61 |
1351123200000 | 495.1 |
1351209600000 | 493.66 |
1351468800000 | 487.83 |
1351555200000 | 494.48 |
1351641600000 | 496.95 |
1351728000000 | 502.57 |
1351814400000 | 502.88 |
1352073600000 | 500.11 |
1352160000000 | 505.19 |
1352246400000 | 498.1 |
1352332800000 | 499.68 |
1352419200000 | 494.31 |
1352678400000 | 495.1 |
1352764800000 | 499.3 |
1352851200000 | 497.73 |
1352937600000 | 492.16 |
1353024000000 | 483.66 |
1353283200000 | 496.33 |
1353369600000 | 499.69 |
1353456000000 | 502.74 |
1353542400000 | 505.65 |
1353628800000 | 509.09 |
1353888000000 | 506.69 |
1353974400000 | 507.89 |
1354060800000 | 508.64 |
1354147200000 | 515.24 |
1354233600000 | 514.26 |
1354492800000 | 515.25 |
1354579200000 | 517.62 |
1354665600000 | 519.22 |
1354752000000 | 524.49 |
1354838400000 | 525.45 |
1355097600000 | 523.35 |
1355184000000 | 524.76 |
1355270400000 | 527.7 |
1355356800000 | 528.63 |
1355443200000 | 526.28 |
1355702400000 | 526.65 |
1355788800000 | 528.24 |
1355875200000 | 533.64 |
1355961600000 | 535.79 |
1356048000000 | 534.11 |
1356307200000 | 533.67 |
1356566400000 | 534.6 |
1356652800000 | 529.19 |
1356912000000 | 530.83 |
1357084800000 | 543.85 |
1357171200000 | 547.22 |
1357257600000 | 549.51 |
1357516800000 | 550.02 |
1357603200000 | 547.04 |
1357689600000 | 548.76 |
1357776000000 | 548.28 |
1357862400000 | 549.38 |
1358121600000 | 547.17 |
1358208000000 | 543.33 |
1358294400000 | 538.49 |
1358380800000 | 542.03 |
1358467200000 | 539.37 |
1358726400000 | 541.6799 |
1358812800000 | 540.37 |
1358899200000 | 536.19 |
1358985600000 | 540.26 |
1359072000000 | 541.23 |
1359331200000 | 542.83 |
1359417600000 | 543.82 |
1359504000000 | 543.35 |
1359590400000 | 542.01 |
1359676800000 | 541.0599 |
1359936000000 | 527.88 |
1360022400000 | 533.78 |
1360108800000 | 527.8 |
1360195200000 | 525.8 |
1360281600000 | 532.19 |
1360540800000 | 532.89 |
1360627200000 | 536.9299 |
1360713600000 | 536.4 |
1360800000000 | 536.71 |
1360886400000 | 533.37 |
1361145600000 | 535.14 |
1361232000000 | 542.6 |
1361318400000 | 535.5599 |
1361404800000 | 526.84 |
1361491200000 | 535.08 |
1361750400000 | 535.21 |
1361836800000 | 521.83 |
1361923200000 | 527.35 |
1362009600000 | 534.37 |
1362096000000 | 531.22 |
1362355200000 | 530.11 |
1362441600000 | 543.58 |
1362528000000 | 547.29 |
1362614400000 | 546.44 |
1362700800000 | 553.66 |
1362960000000 | 551.4 |
1363046400000 | 553.77 |
1363132800000 | 557 |
1363219200000 | 567.71 |
1363305600000 | 564.54 |
1363564800000 | 558.57 |
1363651200000 | 553.83 |
1363737600000 | 558.42 |
1363824000000 | 552.5599 |
1363910400000 | 552.61 |
1364169600000 | 545.6799 |
1364256000000 | 548.35 |
1364342400000 | 541.59 |
1364428800000 | 541.23 |
1364860800000 | 554.61 |
1364947200000 | 547.03 |
1365033600000 | 543.2 |
1365120000000 | 538.5599 |
1365379200000 | 536.95 |
1365465600000 | 538.2 |
1365552000000 | 553.3099 |
1365638400000 | 557.78 |
1365724800000 | 552.98 |
1365984000000 | 550.95 |
1366070400000 | 547.26 |
1366156800000 | 535.89 |
1366243200000 | 532.86 |
1366329600000 | 535.96 |
1366588800000 | 540.52 |
1366675200000 | 560.15 |
1366761600000 | 567.17 |
1366848000000 | 574.42 |
1366934400000 | 572.65 |
1367193600000 | 577.76 |
1367280000000 | 575.3099 |
1367366400000 | 575.89 |
1367452800000 | 578.47 |
1367539200000 | 586.91 |
1367798400000 | 587.3 |
1367884800000 | 593.42 |
1367971200000 | 598.73 |
1368057600000 | 600.59 |
1368144000000 | 599.62 |
1368403200000 | 595.58 |
1368489600000 | 599.78 |
1368576000000 | 604.75 |
1368662400000 | 604.66 |
1368748800000 | 605.75 |
1369008000000 | 607.4299 |
1369094400000 | 604.89 |
1369180800000 | 606.84 |
1369267200000 | 590.91 |
1369353600000 | 590.1 |
1369612800000 | 593.82 |
1369699200000 | 603.13 |
1369785600000 | 594.69 |
1369872000000 | 604.29 |
1369958400000 | 599.15 |
1370217600000 | 592.5 |
1370304000000 | 597.38 |
1370390400000 | 586.16 |
1370476800000 | 573.98 |
1370563200000 | 590.37 |
1370822400000 | 588.64 |
1370908800000 | 579.7 |
1370995200000 | 576.04 |
1371081600000 | 578.3099 |
1371168000000 | 580.25 |
1371427200000 | 587.9 |
1371513600000 | 590.49 |
1371600000000 | 588.2 |
1371686400000 | 571.67 |
1371772800000 | 560.82 |
1372032000000 | 556.22 |
1372118400000 | 564.47 |
1372204800000 | 576.03 |
1372291200000 | 578.6799 |
1372377600000 | 577.46 |
1372636800000 | 586.4299 |
1372723200000 | 581.71 |
1372809600000 | 578.49 |
1372896000000 | 592.24 |
1372982400000 | 585.6799 |
1373241600000 | 598.1 |
1373328000000 | 601.92 |
1373414400000 | 604.37 |
1373500800000 | 603.87 |
1373587200000 | 604.46 |
1373846400000 | 608.46 |
1373932800000 | 602 |
1374019200000 | 606.33 |
1374105600000 | 616.3099 |
1374192000000 | 616.6 |
1374451200000 | 618.73 |
1374537600000 | 614.85 |
1374624000000 | 618.78 |
1374710400000 | 617.99 |
1374796800000 | 613.72 |
1375056000000 | 614.82 |
1375142400000 | 616.28 |
1375228800000 | 615.9299 |
1375315200000 | 623.37 |
1375401600000 | 629.14 |
1375660800000 | 631.63 |
1375747200000 | 624.37 |
1375833600000 | 627.92 |
1375920000000 | 633.28 |
1376006400000 | 634.74 |
1376265600000 | 636.4 |
1376352000000 | 634.5599 |
1376438400000 | 637.97 |
1376524800000 | 631.04 |
1376611200000 | 631.57 |
1376870400000 | 628.4299 |
1376956800000 | 618.59 |
1377043200000 | 614.62 |
1377129600000 | 622.46 |
1377216000000 | 626.9299 |
1377475200000 | 624.01 |
1377561600000 | 607.89 |
1377648000000 | 604.9 |
1377734400000 | 607.63 |
1377820800000 | 597.86 |
1378080000000 | 610.22 |
1378166400000 | 605.86 |
1378252800000 | 605.64 |
1378339200000 | 610.08 |
1378425600000 | 612.41 |
1378684800000 | 618.51 |
1378771200000 | 630.04 |
1378857600000 | 630.69 |
1378944000000 | 627.96 |
1379030400000 | 629.4299 |
1379289600000 | 637.5 |
1379376000000 | 635.32 |
1379462400000 | 638.7 |
1379548800000 | 634.0599 |
1379635200000 | 629.86 |
1379894400000 | 627.42 |
1379980800000 | 631.24 |
1380067200000 | 632.55 |
1380153600000 | 629.49 |
1380240000000 | 628.88 |
1380499200000 | 622.61 |
1380585600000 | 631.36 |
1380672000000 | 630.57 |
1380758400000 | 628.73 |
1380844800000 | 632.04 |
1381104000000 | 629.64 |
1381190400000 | 624.87 |
1381276800000 | 624.37 |
1381363200000 | 641.29 |
1381449600000 | 641.84 |
1381708800000 | 644.1799 |
1381795200000 | 651.49 |
1381881600000 | 657.78 |
1381968000000 | 660.94 |
1382054400000 | 667.04 |
1382313600000 | 664.87 |
1382400000000 | 669.86 |
1382486400000 | 667.91 |
1382572800000 | 671.46 |
1382659200000 | 668.04 |
1382918400000 | 664.28 |
1383004800000 | 669.86 |
1383091200000 | 667.94 |
1383177600000 | 673.74 |
1383264000000 | 673.71 |
1383523200000 | 676.7 |
1383609600000 | 668.78 |
1383696000000 | 674 |
1383782400000 | 671.32 |
1383868800000 | 675.28 |
1384128000000 | 678.67 |
1384214400000 | 674.82 |
1384300800000 | 671.11 |
1384387200000 | 679.34 |
1384473600000 | 679.17 |
1384732800000 | 682.63 |
1384819200000 | 678.64 |
1384905600000 | 678.49 |
1384992000000 | 679.1 |
1385078400000 | 680.0599 |
1385337600000 | 681.13 |
1385424000000 | 678.8099 |
1385510400000 | 684.13 |
1385596800000 | 687.21 |
1385683200000 | 686.89 |
1385942400000 | 684.17 |
1386028800000 | 671.57 |
1386115200000 | 667.66 |
1386201600000 | 660.79 |
1386288000000 | 665.96 |
1386547200000 | 668.99 |
1386633600000 | 665.83 |
1386720000000 | 660.7 |
1386806400000 | 653.1 |
1386892800000 | 655.85 |
1387152000000 | 666.07 |
1387238400000 | 661.13 |
1387324800000 | 669.53 |
1387411200000 | 684.35 |
1387497600000 | 691.26 |
1387756800000 | 697.53 |
1387843200000 | 698.46 |
1388102400000 | 705.28 |
1388361600000 | 703.87 |
1388448000000 | 705.62 |
1388620800000 | 698.87 |
1388707200000 | 698.02 |
1388966400000 | 698.28 |
1389052800000 | 707.75 |
1389139200000 | 710.63 |
1389225600000 | 709.45 |
1389312000000 | 711.85 |
1389571200000 | 710.98 |
1389657600000 | 712.51 |
1389744000000 | 723.48 |
1389830400000 | 719.21 |
1389916800000 | 723.82 |
1390176000000 | 718.72 |
1390262400000 | 717.62 |
1390348800000 | 713.74 |
1390435200000 | 704.05 |
1390521600000 | 686.37 |
1390780800000 | 681.34 |
1390867200000 | 694.1799 |
1390953600000 | 687.05 |
1391040000000 | 691.77 |
1391126400000 | 686.55 |
1391385600000 | 673.7 |
1391472000000 | 677.78 |
1391558400000 | 678.57 |
1391644800000 | 689.47 |
1391731200000 | 694.77 |
1391990400000 | 694.98 |
1392076800000 | 703.2 |
1392163200000 | 712.11 |
1392249600000 | 713.4299 |
1392336000000 | 717.07 |
1392595200000 | 717.84 |
1392681600000 | 717.08 |
1392768000000 | 716.01 |
1392854400000 | 713.84 |
1392940800000 | 715.07 |
1393200000000 | 719.35 |
1393286400000 | 720.19 |
1393372800000 | 718.09 |
1393459200000 | 712.4 |
1393545600000 | 717.16 |
1393804800000 | 697.89 |
1393891200000 | 711.11 |
1393977600000 | 711.45 |
1394064000000 | 714.6 |
1394150400000 | 705.94 |
1394409600000 | 702.34 |
1394496000000 | 704.46 |
1394582400000 | 701.27 |
1394668800000 | 692.33 |
1394755200000 | 683.46 |
1395014400000 | 693.67 |
1395100800000 | 696.9 |
1395187200000 | 690.9299 |
1395273600000 | 696.76 |
1395360000000 | 691.09 |
1395619200000 | 684.22 |
1395705600000 | 694.2 |
1395792000000 | 704.15 |
1395878400000 | 703.58 |
1395964800000 | 699.98 |
1396224000000 | 701.9299 |
1396310400000 | 711.0599 |
1396396800000 | 714 |
1396483200000 | 714.98 |
1396569600000 | 720.6 |
1396828800000 | 709.78 |
1396915200000 | 702.91 |
1397001600000 | 704.76 |
1397088000000 | 699.85 |
1397174400000 | 691.27 |
1397433600000 | 691.58 |
1397520000000 | 682.3099 |
1397606400000 | 691.42 |
1397692800000 | 699.0599 |
1398124800000 | 709.77 |
1398211200000 | 708.59 |
1398297600000 | 710.84 |
1398384000000 | 704.22 |
1398643200000 | 706.26 |
1398729600000 | 718.51 |
1398816000000 | 716.8099 |
1398902400000 | 717.52 |
1398988800000 | 716.13 |
1399248000000 | 714.04 |
1399334400000 | 713.95 |
1399420800000 | 716.0599 |
1399507200000 | 721.64 |
1399593600000 | 717.2 |
1399852800000 | 721.17 |
1399939200000 | 721.83 |
1400025600000 | 720.16 |
1400112000000 | 710.62 |
1400198400000 | 708.65 |
1400457600000 | 707.55 |
1400544000000 | 710.57 |
1400630400000 | 717.39 |
1400716800000 | 718.35 |
1400803200000 | 720.32 |
1401062400000 | 725.36 |
1401148800000 | 730.05 |
1401235200000 | 732.02 |
1401321600000 | 731.64 |
1401408000000 | 732.5599 |
1401667200000 | 733.97 |
1401753600000 | 729.9299 |
1401840000000 | 730.29 |
1401926400000 | 737.1 |
1402012800000 | 742.78 |
1402272000000 | 744.46 |
1402358400000 | 743.44 |
1402444800000 | 740.66 |
1402531200000 | 737.28 |
1402617600000 | 734.02 |
1402876800000 | 729.28 |
1402963200000 | 731.8099 |
1403049600000 | 732.74 |
1403136000000 | 737.13 |
1403222400000 | 732.1 |
1403481600000 | 728.54 |
1403568000000 | 725.84 |
1403654400000 | 722.27 |
1403740800000 | 723.17 |
1403827200000 | 724.17 |
1404086400000 | 723.95 |
1404172800000 | 731.48 |
1404259200000 | 734.29 |
1404345600000 | 744.69 |
1404432000000 | 744.7 |
1404691200000 | 739.77 |
1404777600000 | 731.37 |
1404864000000 | 730.96 |
1404950400000 | 724.55 |
1405036800000 | 727.7 |
1405296000000 | 734.78 |
1405382400000 | 731.64 |
1405468800000 | 742.28 |
1405555200000 | 734.12 |
1405641600000 | 732.26 |
1405900800000 | 726.23 |
1405987200000 | 735.3 |
1406073600000 | 737.24 |
1406160000000 | 741.63 |
1406246400000 | 737.04 |
1406505600000 | 735.71 |
1406592000000 | 737.47 |
1406678400000 | 729.34 |
1406764800000 | 719.89 |
1406851200000 | 712.24 |
1407110400000 | 712.5 |
1407196800000 | 714.16 |
1407283200000 | 708 |
1407369600000 | 706.62 |
1407456000000 | 703.6 |
1407715200000 | 712.5 |
1407801600000 | 714.0599 |
1407888000000 | 718.99 |
1407974400000 | 720.32 |
1408060800000 | 718.3099 |
1408320000000 | 723.16 |
1408406400000 | 726.3099 |
1408492800000 | 724.57 |
1408579200000 | 732.21 |
1408665600000 | 731.38 |
1408924800000 | 738.58 |
1409011200000 | 743.3099 |
1409097600000 | 744.0599 |
1409184000000 | 739.46 |
1409270400000 | 744.27 |
1409529600000 | 744.11 |
1409616000000 | 747.49 |
1409702400000 | 753.3099 |
1409788800000 | 762.95 |
1409875200000 | 761.11 |
1410134400000 | 757.11 |
1410220800000 | 752.67 |
1410307200000 | 755.15 |
1410393600000 | 754.27 |
1410480000000 | 754.58 |
1410739200000 | 754.95 |
1410825600000 | 752.4 |
1410912000000 | 757.46 |
1410998400000 | 768.01 |
1411084800000 | 777.35 |
1411344000000 | 778.67 |
1411430400000 | 770.94 |
1411516800000 | 774.92 |
1411603200000 | 772.82 |
1411689600000 | 769.5 |
1411948800000 | 766.62 |
1412035200000 | 765.64 |
1412121600000 | 760.83 |
1412208000000 | 746.36 |
1412294400000 | 752.69 |
1412553600000 | 752.8099 |
1412640000000 | 745.74 |
1412726400000 | 745.15 |
1412812800000 | 739.85 |
1412899200000 | 731.02 |
1413158400000 | 730.84 |
1413244800000 | 728.75 |
1413331200000 | 706.29 |
1413417600000 | 696.5 |
1413504000000 | 715.23 |
1413763200000 | 711.23 |
1413849600000 | 723.46 |
1413936000000 | 729.9 |
1414022400000 | 735.9 |
1414108800000 | 736.84 |
1414368000000 | 733.72 |
1414454400000 | 742.34 |
1414540800000 | 743.66 |
1414627200000 | 748.49 |
1414713600000 | 762.64 |
1414972800000 | 756.36 |
1415059200000 | 754.39 |
1415145600000 | 766.86 |
1415232000000 | 763.23 |
1415318400000 | 763.85 |
1415577600000 | 770.27 |
1415664000000 | 773.03 |
1415750400000 | 764.97 |
1415836800000 | 765.03 |
1415923200000 | 766.88 |
1416182400000 | 770.65 |
1416268800000 | 775.27 |
1416355200000 | 776.89 |
1416441600000 | 775.53 |
1416528000000 | 787.9299 |
1416787200000 | 788.64 |
1416873600000 | 788.35 |
1416960000000 | 790.61 |
1417046400000 | 796.17 |
1417132800000 | 797.6799 |
1417392000000 | 792.19 |
1417478400000 | 795.98 |
1417564800000 | 800.95 |
1417651200000 | 792.7 |
1417737600000 | 805.45 |
1417996800000 | 802.63 |
1418083200000 | 786.84 |
1418169600000 | 787.04 |
1418256000000 | 791.3099 |
1418342400000 | 770.49 |
1418601600000 | 754.21 |
1418688000000 | 767.9299 |
1418774400000 | 768.4 |
1418860800000 | 791.91 |
1418947200000 | 798.15 |
1419206400000 | 802.99 |
1419292800000 | 807.59 |
1419379200000 | 806.83 |
1419811200000 | 805.26 |
1419897600000 | 796.58 |
1419984000000 | 799.32 |
1420156800000 | 796.05 |
1420416000000 | 778.38 |
1420502400000 | 772.32 |
1420588800000 | 778.77 |
1420675200000 | 799.37 |
1420761600000 | 790.8 |
1421020800000 | 793.41 |
1421107200000 | 807.8099 |
1421193600000 | 797.66 |
1421280000000 | 825.38 |
1421366400000 | 836.79 |
1421625600000 | 837.95 |
1421712000000 | 844.22 |
1421798400000 | 850.26 |
1421884800000 | 865.51 |
1421971200000 | 878.02 |
1422230400000 | 878.69 |
1422316800000 | 873.82 |
1422403200000 | 878.82 |
1422489600000 | 879.52 |
1422576000000 | 873.45 |
1422835200000 | 873.68 |
1422921600000 | 881.55 |
1423008000000 | 882.67 |
1423094400000 | 878.71 |
1423180800000 | 884.95 |
1423440000000 | 875.63 |
1423526400000 | 883.44 |
1423612800000 | 881.53 |
1423699200000 | 884.36 |
1423785600000 | 884.39 |
1424044800000 | 879.83 |
1424131200000 | 879.12 |
1424217600000 | 886.05 |
1424304000000 | 888 |
1424390400000 | 884.93 |
1424649600000 | 892.43 |
1424736000000 | 896.87 |
1424822400000 | 900.63 |
1424908800000 | 906.58 |
1424995200000 | 910.38 |
1425254400000 | 908.53 |
1425340800000 | 901.99 |
1425427200000 | 908.57 |
1425513600000 | 920.97 |
1425600000000 | 927.76 |
1425859200000 | 928.66 |
1425945600000 | 921.74 |
1426032000000 | 936.47 |
1426118400000 | 940.19 |
1426204800000 | 944.41 |
1426464000000 | 956.07 |
1426550400000 | 949.07 |
1426636800000 | 954.86 |
1426723200000 | 960.74 |
1426809600000 | 973.02 |
1427068800000 | 963.49 |
1427155200000 | 972.68 |
1427241600000 | 965.31 |
1427328000000 | 951.55 |
1427414400000 | 953.4 |
1427673600000 | 963.67 |
1427760000000 | 958.42 |
1427846400000 | 964.88 |
1427932800000 | 965.3 |
1428364800000 | 976.09 |
1428451200000 | 976.99 |
1428537600000 | 981.53 |
1428624000000 | 991.59 |
1428883200000 | 991.91 |
1428969600000 | 985.9 |
1429056000000 | 988.86 |
1429142400000 | 979.49 |
1429228800000 | 958.66 |
1429488000000 | 966.76 |
1429574400000 | 964.1 |
1429660800000 | 959.48 |
1429747200000 | 949.45 |
1429833600000 | 936.84 |
1430092800000 | 945.88 |
1430179200000 | 926.97 |
1430265600000 | 914.19 |
1430352000000 | 917.02 |
1430438400000 | 912.73 |
1430697600000 | 916.2 |
1430784000000 | 903.16 |
1430870400000 | 905.55 |
1430956800000 | 914.3 |
1431043200000 | 933.37 |
1431302400000 | 933.79 |
1431388800000 | 921.01 |
1431475200000 | 920.02 |
1431561600000 | 930.01 |
1431648000000 | 929.48 |
1431907200000 | 931.79 |
1431993600000 | 953.31 |
1432080000000 | 954.51 |
1432166400000 | 960 |
1432252800000 | 959.45 |
1432512000000 | 957.27 |
1432598400000 | 949.09 |
1432684800000 | 956.76 |
1432771200000 | 944.61 |
1432857600000 | 926.48 |
1433116800000 | 923.63 |
1433203200000 | 917.92 |
1433289600000 | 918.44 |
1433376000000 | 913.64 |
1433462400000 | 907.45 |
1433721600000 | 896.48 |
1433808000000 | 891.92 |
1433894400000 | 905.54 |
1433980800000 | 914.83 |
1434067200000 | 905.93 |
1434326400000 | 889.87 |
1434412800000 | 896.49 |
1434499200000 | 892.51 |
1434585600000 | 897.15 |
1434672000000 | 896.26 |
1434931200000 | 919.69 |
1435017600000 | 926.38 |
1435104000000 | 923.14 |
1435190400000 | 922.5 |
1435276800000 | 926.52 |
1435536000000 | 900.37 |
1435622400000 | 892.83 |
1435708800000 | 906.48 |
1435795200000 | 902.73 |
1435881600000 | 900.74 |
1436140800000 | 885.53 |
1436227200000 | 870.69 |
1436313600000 | 875.82 |
1436400000000 | 898.16 |
1436486400000 | 921.66 |
1436745600000 | 942.14 |
1436832000000 | 947.8 |
1436918400000 | 953.95 |
1437004800000 | 968.1 |
1437091200000 | 970.2 |
1437350400000 | 970.49 |
1437436800000 | 960.86 |
1437523200000 | 959.93 |
1437609600000 | 956.42 |
1437696000000 | 945.75 |
1437955200000 | 925.86 |
1438041600000 | 936.84 |
1438128000000 | 941.2 |
1438214400000 | 947.37 |
1438300800000 | 940.92 |
1438560000000 | 949.14 |
1438646400000 | 952.42 |
1438732800000 | 962.75 |
1438819200000 | 959.69 |
1438905600000 | 952.39 |
1439164800000 | 962.01 |
1439251200000 | 952.23 |
1439337600000 | 927.67 |
1439424000000 | 934.31 |
1439510400000 | 931.72 |
1439769600000 | 933.18 |
1439856000000 | 937.37 |
1439942400000 | 923.8 |
1440028800000 | 903.03 |
1440115200000 | 874.52 |
1440374400000 | 830.47 |
1440460800000 | 865.72 |
1440547200000 | 854.4 |
1440633600000 | 873.26 |
1440720000000 | 872.25 |
1440979200000 | 872.25 |
1441065600000 | 848.07 |
1441152000000 | 851.53 |
1441238400000 | 869.54 |
1441324800000 | 848.2 |
1441584000000 | 852.79 |
1441670400000 | 867.06 |
1441756800000 | 879.43 |
1441843200000 | 871.7 |
1441929600000 | 862.69 |
1442188800000 | 858.87 |
1442275200000 | 867.8 |
1442361600000 | 875.33 |
1442448000000 | 872.9 |
1442534400000 | 851.16 |
1442793600000 | 856.81 |
1442880000000 | 832.96 |
1442966400000 | 834.11 |
1443052800000 | 819.34 |
1443139200000 | 844.05 |
1443398400000 | 827.36 |
1443484800000 | 818.4 |
1443571200000 | 841.3 |
1443657600000 | 835.92 |
1443744000000 | 841.55 |
1444003200000 | 867.09 |
1444089600000 | 870.97 |
1444176000000 | 876.91 |
1444262400000 | 881.81 |
1444348800000 | 881.21 |
1444608000000 | 880.17 |
1444694400000 | 866.07 |
1444780800000 | 858.5 |
1444867200000 | 871.31 |
1444953600000 | 883.45 |
1445212800000 | 886.64 |
1445299200000 | 884.28 |
1445385600000 | 885.87 |
1445472000000 | 906.26 |
1445558400000 | 922.27 |
1445817600000 | 922.29 |
1445904000000 | 915.98 |
1445990400000 | 925.57 |
1446076800000 | 929.7 |
1446163200000 | 930.95 |
1446422400000 | 936.56 |
1446508800000 | 941.9 |
1446595200000 | 942.1 |
1446681600000 | 937.23 |
1446768000000 | 941.18 |
1447027200000 | 936.71 |
1447113600000 | 936.55 |
1447200000000 | 951.19 |
1447286400000 | 937.24 |
1447372800000 | 928.86 |
1447632000000 | 931.46 |
1447718400000 | 952.09 |
1447804800000 | 951.61 |
1447891200000 | 955.98 |
1447977600000 | 960.66 |
1448236800000 | 960.35 |
1448323200000 | 949.82 |
1448409600000 | 974.41 |
1448496000000 | 977.77 |
1448582400000 | 977.14 |
1448841600000 | 979.35 |
1448928000000 | 979.85 |
1449014400000 | 976.26 |
1449100800000 | 945.95 |
1449187200000 | 949.78 |
1449446400000 | 959.82 |
1449532800000 | 948.1 |
1449619200000 | 945.06 |
1449705600000 | 938.92 |
1449792000000 | 920.37 |
1450051200000 | 902.81 |
1450137600000 | 925.96 |
1450224000000 | 927.4 |
1450310400000 | 941.43 |
1450396800000 | 935.33 |
1450656000000 | 929.3 |
1450742400000 | 926.59 |
1450828800000 | 944.39 |
1450915200000 | 944.15 |
1451260800000 | 938.96 |
1451347200000 | 954.19 |
1451433600000 | 947.72 |
1451520000000 | 943.26 |
1451865600000 | 910.63 |
1451952000000 | 914.43 |
1452038400000 | 906.49 |
1452124800000 | 883.67 |
1452211200000 | 871.84 |
1452470400000 | 874.37 |
1452556800000 | 883.81 |
1452643200000 | 892.27 |
1452729600000 | 877.91 |
1452816000000 | 855.93 |
1453075200000 | 850.03 |
1453161600000 | 863.35 |
1453248000000 | 824.1 |
1453334400000 | 831.92 |
1453420800000 | 850.17 |
1453680000000 | 842.61 |
1453766400000 | 842.85 |
1453852800000 | 845.6 |
1453939200000 | 833.11 |
1454025600000 | 854.92 |
1454284800000 | 847.75 |
1454371200000 | 822.39 |
1454457600000 | 803.87 |
1454544000000 | 804.48 |
1454630400000 | 788.85 |
1454889600000 | 763.88 |
1454976000000 | 743.72 |
1455062400000 | 768.66 |
1455148800000 | 725.99 |
1455235200000 | 748.01 |
1455494400000 | 771.57 |
1455580800000 | 766.35 |
1455667200000 | 793.24 |
1455753600000 | 796.26 |
1455840000000 | 785.8 |
1456099200000 | 800.37 |
1456185600000 | 785.65 |
1456272000000 | 767.48 |
1456358400000 | 781.89 |
1456444800000 | 798.65 |
1456704000000 | 801.6799 |
1456790400000 | 819.59 |
1456876800000 | 832.48 |
1456963200000 | 831.5599 |
1457049600000 | 830.42 |
1457308800000 | 826.55 |
1457395200000 | 820.61 |
1457481600000 | 826.4 |
1457568000000 | 812.0599 |
1457654400000 | 845.86 |
1457913600000 | 847.27 |
1458000000000 | 840.24 |
1458086400000 | 847.75 |
1458172800000 | 847.65 |
1458259200000 | 848.08 |
1458518400000 | 844.67 |
1458604800000 | 838.72 |
1458691200000 | 835.5 |
1458777600000 | 817.07 |
1459209600000 | 823.35 |
1459296000000 | 828.79 |
1459382400000 | 823.02 |
1459468800000 | 807.78 |
1459728000000 | 808.2 |
1459814400000 | 789.35 |
1459900800000 | 796.96 |
1459987200000 | 786.11 |
1460073600000 | 798.79 |
1460332800000 | 806.33 |
1460419200000 | 819.8 |
1460505600000 | 849.72 |
1460592000000 | 851.95 |
1460678400000 | 844.97 |
1460937600000 | 846.17 |
1461024000000 | 859.91 |
1461110400000 | 868.97 |
1461196800000 | 868.35 |
1461283200000 | 868.45 |
1461542400000 | 860.66 |
1461628800000 | 861.52 |
1461715200000 | 851.96 |
1461801600000 | 853.13 |
1461888000000 | 833.07 |
1462147200000 | 838.28 |
1462233600000 | 826.73 |
1462320000000 | 820.55 |
1462406400000 | 817.76 |
1462492800000 | 812.29 |
1462752000000 | 817.07 |
1462838400000 | 822.6 |
1462924800000 | 816.51 |
1463011200000 | 810.82 |
1463097600000 | 811.61 |
1463356800000 | 812.07 |
1463443200000 | 815.34 |
1463529600000 | 828.45 |
1463616000000 | 823.39 |
1463702400000 | 834.53 |
1463961600000 | 830.71 |
1464048000000 | 864.5 |
1464134400000 | 876.63 |
1464220800000 | 875.72 |
1464307200000 | 879.17 |
1464566400000 | 880.47 |
1464652800000 | 874.58 |
1464739200000 | 862.75 |
1464825600000 | 859.17 |
1464912000000 | 843.9 |
1465171200000 | 846.44 |
1465257600000 | 849.31 |
1465344000000 | 844.29 |
1465430400000 | 832.58 |
1465516800000 | 804.75 |
1465776000000 | 783.29 |
1465862400000 | 769.3099 |
1465948800000 | 774.23 |
1466035200000 | 768.11 |
1466121600000 | 783.79 |
1466380800000 | 820.54 |
1466467200000 | 831.5 |
1466553600000 | 842.15 |
1466640000000 | 856.9 |
1466726400000 | 755.91 |
1466985600000 | 700.9299 |
1467072000000 | 727.35 |
1467158400000 | 756.59 |
1467244800000 | 760.67 |
1467331200000 | 766.11 |
1467590400000 | 753.59 |
1467676800000 | 723.82 |
1467763200000 | 699.29 |
1467849600000 | 707.66 |
1467936000000 | 725.23 |
1468195200000 | 737.6 |
1468281600000 | 758.47 |
1468368000000 | 755.9 |
1468454400000 | 766.99 |
1468540800000 | 758.52 |
1468800000000 | 764.9299 |
1468886400000 | 757.99 |
1468972800000 | 768.49 |
1469059200000 | 763.94 |
1469145600000 | 760.13 |
1469404800000 | 765.19 |
1469491200000 | 762.5 |
1469577600000 | 773.49 |
1469664000000 | 759.61 |
1469750400000 | 772.49 |
1470009600000 | 768.19 |
1470096000000 | 761.92 |
1470182400000 | 760.79 |
1470268800000 | 769.94 |
1470355200000 | 781.45 |
1470614400000 | 791.9 |
1470700800000 | 798.85 |
1470787200000 | 804.99 |
1470873600000 | 808.35 |
1470960000000 | 804.54 |
1471219200000 | 805.46 |
1471305600000 | 795.35 |
1471392000000 | 786.02 |
1471478400000 | 791.94 |
1471564800000 | 778.4 |
1471824000000 | 781.2 |
1471910400000 | 795.05 |
1471996800000 | 794.53 |
1472083200000 | 784.41 |
1472169600000 | 784.63 |
1472428800000 | 782.75 |
1472515200000 | 793.36 |
1472601600000 | 801.9299 |
1472688000000 | 805.84 |
1472774400000 | 822.61 |
1473033600000 | 822.3 |
1473120000000 | 819.3099 |
1473206400000 | 822.13 |
1473292800000 | 825.87 |
1473379200000 | 826.2 |
1473638400000 | 813.48 |
1473724800000 | 797.16 |
1473811200000 | 795.02 |
1473897600000 | 805.01 |
1473984000000 | 794.4299 |
1474243200000 | 804.37 |
1474329600000 | 804.21 |
1474416000000 | 817.87 |
1474502400000 | 830.53 |
1474588800000 | 825.54 |
1474848000000 | 805.77 |
1474934400000 | 799.98 |
1475020800000 | 808.13 |
1475107200000 | 807.23 |
1475193600000 | 805.72 |
1475452800000 | 805.09 |
1475539200000 | 810.8099 |
1475625600000 | 818.7 |
1475712000000 | 817.67 |
1475798400000 | 814.58 |
1476057600000 | 817.83 |
1476144000000 | 813.14 |
1476230400000 | 819.8099 |
1476316800000 | 799.62 |
1476403200000 | 811.03 |
1476662400000 | 804.13 |
1476748800000 | 818.74 |
1476835200000 | 820.13 |
1476921600000 | 823.11 |
1477008000000 | 823.78 |
1477267200000 | 831.57 |
1477353600000 | 832.64 |
1477440000000 | 830.92 |
1477526400000 | 831.33 |
1477612800000 | 824.26 |
1477872000000 | 820.19 |
1477958400000 | 815.45 |
1478044800000 | 800.63 |
1478131200000 | 809.37 |
1478217600000 | 794.79 |
1478476800000 | 812.73 |
1478563200000 | 817.83 |
1478649600000 | 844.05 |
1478736000000 | 870.02 |
1478822400000 | 867.5 |
1479081600000 | 877.4 |
1479168000000 | 874.5 |
1479254400000 | 871.75 |
1479340800000 | 875.59 |
1479427200000 | 870.64 |
1479686400000 | 869.03 |
1479772800000 | 884.91 |
1479859200000 | 880.52 |
1479945600000 | 883.88 |
1480032000000 | 880.75 |
1480291200000 | 870.96 |
1480377600000 | 878.31 |
1480464000000 | 878.07 |
1480550400000 | 881.99 |
1480636800000 | 877.84 |
1480896000000 | 888.74 |
1480982400000 | 901.22 |
1481068800000 | 922.59 |
1481155200000 | 930.57 |
1481241600000 | 926.93 |
1481500800000 | 916.53 |
1481587200000 | 921.56 |
1481673600000 | 917.26 |
1481760000000 | 926.04 |
1481846400000 | 928.98 |
1482105600000 | 921.51 |
1482192000000 | 931.29 |
1482278400000 | 928.14 |
1482364800000 | 927.18 |
1482451200000 | 929.11 |
1482796800000 | 929.79 |
1482883200000 | 928.96 |
1482969600000 | 924.95 |
1483056000000 | 930.07 |
1483315200000 | 933.18 |
1483401600000 | 945.78 |
1483488000000 | 948.86 |
1483574400000 | 941.28 |
1483660800000 | 942.45 |
1483920000000 | 932.6 |
1484006400000 | 927.41 |
1484092800000 | 928.28 |
1484179200000 | 919.35 |
1484265600000 | 930.61 |
1484524800000 | 916.75 |
1484611200000 | 916.29 |
1484697600000 | 911.26 |
1484784000000 | 913.15 |
1484870400000 | 908.92 |
1485129600000 | 905.93 |
1485216000000 | 912.67 |
1485302400000 | 935.33 |
1485388800000 | 940.22 |
1485475200000 | 936.29 |
1485734400000 | 922.43 |
1485820800000 | 913.75 |
1485907200000 | 924.34 |
1485993600000 | 916.98 |
1486080000000 | 930 |
1486339200000 | 920.57 |
1486425600000 | 921.43 |
1486512000000 | 919.84 |
1486598400000 | 929.17 |
1486684800000 | 930.06 |
1486944000000 | 937.26 |
1487030400000 | 940.21 |
1487116800000 | 937.83 |
1487203200000 | 931.84 |
1487289600000 | 929.72 |
1487548800000 | 934.73 |
1487635200000 | 940.16 |
1487721600000 | 941.34 |
1487808000000 | 938.93 |
1487894400000 | 929.09 |
1488153600000 | 923.68 |
1488240000000 | 924.76 |
1488326400000 | 939.38 |
1488412800000 | 940.55 |
1488499200000 | 944.85 |
1488758400000 | 942.87 |
1488844800000 | 940.12 |
1488931200000 | 940.72 |
1489017600000 | 948.54 |
1489104000000 | 945.17 |
1489363200000 | 949.65 |
1489449600000 | 945.31 |
1489536000000 | 951.23 |
1489622400000 | 957.85 |
1489708800000 | 957.42 |
1489968000000 | 958.66 |
1490054400000 | 957.4 |
1490140800000 | 946.65 |
1490227200000 | 952.94 |
1490313600000 | 947.5 |
1490572800000 | 943.57 |
1490659200000 | 950.29 |
1490745600000 | 949.77 |
1490832000000 | 955.77 |
1490918400000 | 956.62 |
1491177600000 | 948.08 |
1491264000000 | 950.22 |
1491350400000 | 948.1 |
1491436800000 | 950.88 |
1491523200000 | 948.17 |
1491782400000 | 950.16 |
1491868800000 | 950.51 |
1491955200000 | 951.39 |
1492041600000 | 950.05 |
1492473600000 | 939.99 |
1492560000000 | 943.07 |
1492646400000 | 947.54 |
1492732800000 | 952.49 |
1492992000000 | 974.55 |
1493078400000 | 974.07 |
1493164800000 | 978.18 |
1493251200000 | 974.84 |
1493337600000 | 972.7 |
1493596800000 | 971.27 |
1493683200000 | 980.47 |
1493769600000 | 982.87 |
1493856000000 | 994.62 |
1493942400000 | 997.53 |
1494201600000 | 995.45 |
1494288000000 | 999.12 |
1494374400000 | 1001.31 |
1494460800000 | 991.91 |
1494547200000 | 990.89 |
1494806400000 | 992.45 |
1494892800000 | 988.04 |
1494979200000 | 973 |
1495065600000 | 974.17 |
1495152000000 | 977.27 |
1495411200000 | 975.8 |
1495497600000 | 977.87 |
1495584000000 | 978.77 |
1495670400000 | 977.51 |
1495756800000 | 972.17 |
1496016000000 | 975.5 |
1496102400000 | 972.19 |
1496188800000 | 972.4 |
1496275200000 | 979.37 |
1496361600000 | 979.93 |
1496620800000 | 979.13 |
1496707200000 | 965.99 |
1496793600000 | 969.47 |
1496880000000 | 974.67 |
1496966400000 | 982.32 |
1497225600000 | 980.41 |
1497312000000 | 984.81 |
1497398400000 | 984.68 |
1497484800000 | 982.51 |
1497571200000 | 992.6 |
1497830400000 | 999.31 |
1497916800000 | 996.78 |
1498003200000 | 990.63 |
1498089600000 | 984.72 |
1498176000000 | 983.34 |
1498435200000 | 986.63 |
1498521600000 | 977.81 |
1498608000000 | 980.69 |
1498694400000 | 977.78 |
1498780800000 | 975.5 |
1499040000000 | 991.72 |
1499126400000 | 992.76 |
1499212800000 | 995.14 |
1499299200000 | 997.52 |
1499385600000 | 999.85 |
1499644800000 | 1004.5 |
1499731200000 | 993.15 |
1499817600000 | 1001.57 |
1499904000000 | 1010.53 |
1499990400000 | 1008.04 |
1500249600000 | 1007.2 |
1500336000000 | 994.01 |
1500422400000 | 1002.59 |
1500508800000 | 998.6 |
1500595200000 | 993.44 |
1500854400000 | 991.08 |
1500940800000 | 1003.05 |
1501027200000 | 1007.84 |
1501113600000 | 1011.92 |
1501200000000 | 1002.1 |
1501459200000 | 1007.12 |
1501545600000 | 1014.48 |
1501632000000 | 1018.64 |
1501718400000 | 1016.71 |
1501804800000 | 1020.87 |
1502064000000 | 1020.72 |
1502150400000 | 1023.96 |
1502236800000 | 1010.79 |
1502323200000 | 1000.28 |
1502409600000 | 985.39 |
1502668800000 | 995.36 |
1502755200000 | 996.48 |
1502841600000 | 1002.82 |
1502928000000 | 995.36 |
1503014400000 | 992.85 |
1503273600000 | 986.6 |
1503360000000 | 990.44 |
1503446400000 | 984.31 |
1503532800000 | 990.16 |
1503619200000 | 989.08 |
1503878400000 | 982.49 |
1503964800000 | 966.44 |
1504051200000 | 971.27 |
1504137600000 | 977.06 |
1504224000000 | 982.17 |
1504483200000 | 972.76 |
1504569600000 | 964.57 |
1504656000000 | 959.8 |
1504742400000 | 955.02 |
1504828800000 | 959.5 |
1505088000000 | 979.97 |
1505174400000 | 988.53 |
1505260800000 | 987.08 |
1505347200000 | 986.94 |
1505433600000 | 980.51 |
1505692800000 | 984.48 |
1505779200000 | 983.18 |
1505865600000 | 981.45 |
1505952000000 | 987.46 |
1506038400000 | 989.38 |
1506297600000 | 984.34 |
1506384000000 | 980.34 |
1506470400000 | 992.91 |
1506556800000 | 998.69 |
1506643200000 | 1007.3 |
1506902400000 | 1010.11 |
1506988800000 | 1006.94 |
1507075200000 | 1004 |
1507161600000 | 1006.64 |
1507248000000 | 1009.2 |
1507507200000 | 1011.44 |
1507593600000 | 1010.31 |
1507680000000 | 1010.02 |
1507766400000 | 1013.15 |
1507852800000 | 1016.16 |
1508112000000 | 1014.91 |
1508198400000 | 1010.57 |
1508284800000 | 1013.95 |
1508371200000 | 1014.26 |
1508457600000 | 1024.81 |
1508716800000 | 1023.95 |
1508803200000 | 1021.19 |
1508889600000 | 1017.52 |
1508976000000 | 1038.27 |
1509062400000 | 1037 |
1509321600000 | 1034.21 |
1509408000000 | 1037.56 |
1509494400000 | 1045.71 |
1509580800000 | 1040.89 |
1509667200000 | 1035.15 |
1509926400000 | 1034.97 |
1510012800000 | 1032.92 |
1510099200000 | 1031.35 |
1510185600000 | 1028.56 |
1510272000000 | 1029.43 |
1510531200000 | 1020.16 |
1510617600000 | 1014.91 |
1510704000000 | 1011.97 |
1510790400000 | 1017.85 |
1510876800000 | 1020.44 |
1511136000000 | 1019.79 |
1511222400000 | 1027.53 |
1511308800000 | 1020.07 |
1511395200000 | 1016.76 |
1511481600000 | 1018.23 |
1511740800000 | 1013.24 |
1511827200000 | 1018.16 |
1511913600000 | 1031.16 |
1512000000000 | 1024.79 |
1512086400000 | 1013.41 |
1512345600000 | 1024.92 |
1512432000000 | 1017.46 |
1512518400000 | 1015.24 |
1512604800000 | 1013.18 |
1512691200000 | 1020.17 |
1512950400000 | 1018.06 |
1513036800000 | 1021.16 |
1513123200000 | 1022.21 |
1513209600000 | 1023.57 |
1513296000000 | 1025.56 |
1513555200000 | 1039.95 |
1513641600000 | 1032.63 |
1513728000000 | 1023.04 |
1513814400000 | 1026.08 |
1513900800000 | 1025.69 |
1514332800000 | 1024.44 |
1514419200000 | 1023.79 |
1514505600000 | 1025.01 |
1514851200000 | 1020.97 |
1514937600000 | 1018.9 |
1515024000000 | 1027.14 |
1515110400000 | 1036.27 |
1515369600000 | 1038.85 |
1515456000000 | 1048.16 |
1515542400000 | 1056.84 |
1515628800000 | 1056.99 |
1515715200000 | 1062.67 |
1515974400000 | 1059.4 |
1516060800000 | 1062.27 |
1516147200000 | 1067.8599 |
1516233600000 | 1075.96 |
1516320000000 | 1079.27 |
1516579200000 | 1079.3699 |
1516665600000 | 1075.06 |
1516752000000 | 1076.76 |
1516838400000 | 1071.98 |
1516924800000 | 1071.43 |
1517184000000 | 1073.58 |
1517270400000 | 1061.24 |
1517356800000 | 1057.6099 |
1517443200000 | 1057.27 |
1517529600000 | 1053.67 |
1517788800000 | 1039.26 |
1517875200000 | 1002.21 |
1517961600000 | 1024.73 |
1518048000000 | 1015.6 |
1518134400000 | 1000.1 |
1518393600000 | 1012.78 |
1518480000000 | 1007.11 |
1518566400000 | 1015.39 |
1518652800000 | 1022.02 |
1518739200000 | 1027.28 |
1518998400000 | 1027.07 |
1519084800000 | 1037.84 |
1519171200000 | 1041.17 |
1519257600000 | 1037.08 |
1519344000000 | 1040.01 |
1519603200000 | 1043.56 |
1519689600000 | 1046.82 |
1519776000000 | 1041.5 |
1519862400000 | 1032.5 |
1519948800000 | 1005.76 |
1520208000000 | 1007.22 |
1520294400000 | 1009.96 |
1520380800000 | 1015.33 |
1520467200000 | 1024.51 |
1520553600000 | 1028.53 |
1520812800000 | 1032.38 |
1520899200000 | 1018.53 |
1520985600000 | 1022.68 |
1521072000000 | 1039.08 |
1521158400000 | 1037.08 |
1521417600000 | 1024.57 |
1521504000000 | 1037.81 |
1521590400000 | 1035.6 |
1521676800000 | 1018.29 |
1521763200000 | 1000.86 |
1522022400000 | 999.19 |
1522108800000 | 1008.69 |
1522195200000 | 1013.11 |
1522281600000 | 1013.22 |
1522713600000 | 1011 |
1522800000000 | 1006 |
1522886400000 | 1022.32 |
1522972800000 | 1022.77 |
1523232000000 | 1027.07 |
1523318400000 | 1033.96 |
1523404800000 | 1030.8 |
1523491200000 | 1044.17 |
1523577600000 | 1047.96 |
1523836800000 | 1046.43 |
1523923200000 | 1055.25 |
1524009600000 | 1059.54 |
1524096000000 | 1062.26 |
1524182400000 | 1063.57 |
1524441600000 | 1074.1199 |
1524528000000 | 1073.88 |
1524614400000 | 1066.01 |
1524700800000 | 1072.77 |
1524787200000 | 1071.8 |
1525046400000 | 1075.35 |
1525132800000 | 1076.39 |
1525219200000 | 1080.53 |
1525305600000 | 1070.34 |
1525392000000 | 1073.6099 |
1525651200000 | 1079.38 |
1525737600000 | 1083.75 |
1525824000000 | 1086.4 |
1525910400000 | 1081.83 |
1525996800000 | 1082.67 |
1526256000000 | 1076.06 |
1526342400000 | 1084.77 |
1526428800000 | 1081.1 |
1526515200000 | 1088.06 |
1526601600000 | 1088.1 |
1526860800000 | 1091.2 |
1526947200000 | 1091.9 |
1527033600000 | 1074.1099 |
1527120000000 | 1065.71 |
1527206400000 | 1068.99 |
1527465600000 | 1066.09 |
1527552000000 | 1033.93 |
1527638400000 | 1032.97 |
1527724800000 | 1023.83 |
1527811200000 | 1040.56 |
1528070400000 | 1045.72 |
1528156800000 | 1035.09 |
1528243200000 | 1029.49 |
1528329600000 | 1031.53 |
1528416000000 | 1026.95 |
1528675200000 | 1039.09 |
1528761600000 | 1039.31 |
1528848000000 | 1037.6 |
1528934400000 | 1050.05 |
1529020800000 | 1032.46 |
1529280000000 | 1027.66 |
1529366400000 | 1027.04 |
1529452800000 | 1025.03 |
1529539200000 | 1012.53 |
1529625600000 | 1026.59 |
1529884800000 | 1004.35 |
1529971200000 | 1006.04 |
1530057600000 | 1006.05 |
1530144000000 | 997.23 |
1530230400000 | 1007.05 |
1530489600000 | 997.93 |
1530576000000 | 1007.63 |
1530662400000 | 1011.01 |
1530748800000 | 1014.5 |
1530835200000 | 1011 |
1531094400000 | 1020.95 |
1531180800000 | 1020.55 |
1531267200000 | 1007.55 |
1531353600000 | 1011.15 |
1531440000000 | 1012.56 |
1531699200000 | 1012.13 |
1531785600000 | 1019.76 |
1531872000000 | 1024.81 |
1531958400000 | 1022.54 |
1532044800000 | 1015.24 |
1532304000000 | 1017.02 |
1532390400000 | 1027.8 |
1532476800000 | 1017.74 |
1532563200000 | 1026.35 |
1532649600000 | 1031.09 |
1532908800000 | 1039.84 |
1532995200000 | 1046.51 |
1533081600000 | 1043.32 |
1533168000000 | 1028.7 |
1533254400000 | 1035.96 |
1533513600000 | 1032.92 |
1533600000000 | 1035.9 |
1533686400000 | 1039.51 |
1533772800000 | 1042.79 |
1533859200000 | 1033.24 |
1534118400000 | 1033.19 |
1534204800000 | 1027.74 |
1534291200000 | 1018.32 |
1534377600000 | 1026.3699 |
1534464000000 | 1019.91 |
1534723200000 | 1022.65 |
1534809600000 | 1028.96 |
1534896000000 | 1031.1099 |
1534982400000 | 1028.03 |
1535068800000 | 1028.43 |
1535328000000 | 1032.83 |
1535414400000 | 1034.32 |
1535500800000 | 1036.8 |
1535587200000 | 1034.14 |
1535673600000 | 1029.06 |
1535932800000 | 1036.29 |
1536019200000 | 1030.32 |
1536105600000 | 1026.78 |
1536192000000 | 1025.6199 |
1536278400000 | 1023.13 |
1536537600000 | 1028.95 |
1536624000000 | 1024.3599 |
1536710400000 | 1024.73 |
1536796800000 | 1026.19 |
1536883200000 | 1030.54 |
1537142400000 | 1032.47 |
1537228800000 | 1031.89 |
1537315200000 | 1044.05 |
1537401600000 | 1056.85 |
1537488000000 | 1067.6199 |
1537747200000 | 1064.63 |
1537833600000 | 1072.64 |
1537920000000 | 1079.1099 |
1538006400000 | 1081.8 |
1538092800000 | 1062.39 |
1538352000000 | 1061.71 |
1538438400000 | 1052.45 |
1538524800000 | 1057.24 |
1538611200000 | 1067 |
1538697600000 | 1062.77 |
1538956800000 | 1050.22 |
1539043200000 | 1053.19 |
1539129600000 | 1044.74 |
1539216000000 | 1011.25 |
1539302400000 | 1008.78 |
1539561600000 | 1007.69 |
1539648000000 | 1015.43 |
1539734400000 | 1015.5 |
1539820800000 | 1012.25 |
1539907200000 | 1010.27 |
1540166400000 | 1008.18 |
1540252800000 | 994.08 |
1540339200000 | 991.28 |
1540425600000 | 994.76 |
1540512000000 | 984.5 |
1540771200000 | 998.74 |
1540857600000 | 998.9 |
1540944000000 | 1017.92 |
1541030400000 | 1021.72 |
1541116800000 | 1028.52 |
1541376000000 | 1022.47 |
1541462400000 | 1020.16 |
1541548800000 | 1028.08 |
1541635200000 | 1038.4 |
1541721600000 | 1046.43 |
1541980800000 | 1036.49 |
1542067200000 | 1049.98 |
1542153600000 | 1041.57 |
1542240000000 | 1020.78 |
1542326400000 | 1014.38 |
1542585600000 | 1012.85 |
1542672000000 | 995.15 |
1542758400000 | 1005.18 |
1542844800000 | 994.87 |
1542931200000 | 1001.06 |
1543190400000 | 1021.59 |
1543276800000 | 1023.4 |
1543363200000 | 1021.19 |
1543449600000 | 1020.21 |
1543536000000 | 1015.69 |
1543795200000 | 1023.37 |
1543881600000 | 1016.33 |
1543968000000 | 998.02 |
1544054400000 | 957.85 |
1544140800000 | 960.43 |
1544400000000 | 941.8 |
1544486400000 | 948.36 |
1544572800000 | 962 |
1544659200000 | 959.28 |
1544745600000 | 955.69 |
1545004800000 | 943.79 |
1545091200000 | 942.67 |
1545177600000 | 948.52 |
1545264000000 | 940.87 |
1545350400000 | 939.88 |
1545609600000 | 940.28 |
1545868800000 | 925.4 |
1545955200000 | 948.98 |
1546214400000 | 951.48 |
1546387200000 | 946.52 |
1546473600000 | 937.48 |
1546560000000 | 961.02 |
1546819200000 | 957.51 |
1546905600000 | 964.62 |
1546992000000 | 969.35 |
1547078400000 | 978.76 |
1547164800000 | 984.16 |
1547424000000 | 988.1 |
1547510400000 | 986.4 |
1547596800000 | 1000.61 |
1547683200000 | 998.41 |
1547769600000 | 1018.61 |
1548028800000 | 1019.83 |
1548115200000 | 1016.63 |
1548201600000 | 1015.36 |
1548288000000 | 1024.83 |
1548374400000 | 1024.6199 |
1548633600000 | 1016.46 |
1548720000000 | 1019.84 |
1548806400000 | 1018.82 |
1548892800000 | 1013.05 |
1548979200000 | 1020.06 |
1549238400000 | 1021.98 |
1549324800000 | 1026.83 |
1549411200000 | 1032.21 |
1549497600000 | 1022 |
1549584000000 | 1013.53 |
1549843200000 | 1021.47 |
1549929600000 | 1026.01 |
1550016000000 | 1033.18 |
1550102400000 | 1021.68 |
1550188800000 | 1039.04 |
1550448000000 | 1038.84 |
1550534400000 | 1042.63 |
1550620800000 | 1051.76 |
1550707200000 | 1052.66 |
1550793600000 | 1056.34 |
1551052800000 | 1065.99 |
1551139200000 | 1072.45 |
1551225600000 | 1070.76 |
1551312000000 | 1076.56 |
1551398400000 | 1082.76 |
1551657600000 | 1084.16 |
1551744000000 | 1083.22 |
1551830400000 | 1080.96 |
1551916800000 | 1069.98 |
1552003200000 | 1057.51 |
1552262400000 | 1064.79 |
1552348800000 | 1063.46 |
1552435200000 | 1072.25 |
1552521600000 | 1084.76 |
1552608000000 | 1099.46 |
1552867200000 | 1101.3 |
1552953600000 | 1101.56 |
1553040000000 | 1085.21 |
1553126400000 | 1080.1099 |
1553212800000 | 1068.81 |
1553472000000 | 1064.7 |
1553558400000 | 1068.1199 |
1553644800000 | 1072.49 |
1553731200000 | 1067.93 |
1553817600000 | 1073.97 |
1554076800000 | 1087.26 |
1554163200000 | 1097.38 |
1554249600000 | 1114.73 |
1554336000000 | 1113.18 |
1554422400000 | 1113.52 |
1554681600000 | 1109.04 |
1554768000000 | 1106.18 |
1554854400000 | 1107.21 |
1554940800000 | 1115.5 |
1555027200000 | 1117.08 |
1555286400000 | 1125.17 |
1555372800000 | 1138.2 |
1555459200000 | 1147.31 |
1555545600000 | 1149.59 |
1555977600000 | 1145.96 |
1556064000000 | 1139.84 |
1556150400000 | 1142.3699 |
1556236800000 | 1144.98 |
1556496000000 | 1146.1199 |
1556582400000 | 1145.8 |
1556668800000 | 1147.55 |
1556755200000 | 1143.1199 |
1556841600000 | 1144.71 |
1557100800000 | 1133.97 |
1557187200000 | 1116.71 |
1557273600000 | 1110.55 |
1557360000000 | 1093.92 |
1557446400000 | 1099.18 |
1557705600000 | 1086.21 |
1557792000000 | 1099.16 |
1557878400000 | 1105.73 |
1557964800000 | 1129.16 |
1558051200000 | 1121.1199 |
1558310400000 | 1112.3699 |
1558396800000 | 1119.84 |
1558483200000 | 1111.65 |
1558569600000 | 1091.67 |
1558656000000 | 1103.66 |
1558915200000 | 1104.79 |
1559001600000 | 1102.9 |
1559088000000 | 1090 |
1559174400000 | 1099.27 |
1559260800000 | 1090.15 |
1559520000000 | 1085.04 |
1559606400000 | 1105.76 |
1559692800000 | 1105.5 |
1559779200000 | 1107.27 |
1559865600000 | 1118.85 |
1560124800000 | 1119 |
1560211200000 | 1126.81 |
1560297600000 | 1123.13 |
1560384000000 | 1125.66 |
1560470400000 | 1120.22 |
1560729600000 | 1124.32 |
1560816000000 | 1137 |
1560902400000 | 1141.31 |
1560988800000 | 1142.52 |
1561075200000 | 1145.31 |
1561334400000 | 1144.09 |
1561420800000 | 1141.34 |
1561507200000 | 1140.92 |
1561593600000 | 1137.53 |
1561680000000 | 1144.81 |
1561939200000 | 1153.18 |
1562025600000 | 1165.1199 |
1562112000000 | 1173.56 |
1562198400000 | 1178.46 |
1562284800000 | 1172.1099 |
1562544000000 | 1174.3 |
1562630400000 | 1170.38 |
1562716800000 | 1160.56 |
1562803200000 | 1159.55 |
1562889600000 | 1160.01 |
1563148800000 | 1163.25 |
1563235200000 | 1165.65 |
1563321600000 | 1162.45 |
1563408000000 | 1161.6099 |
1563494400000 | 1161.08 |
1563753600000 | 1155.18 |
1563840000000 | 1160.41 |
1563926400000 | 1158.31 |
1564012800000 | 1147.18 |
1564099200000 | 1143.72 |
1564358400000 | 1144.76 |
1564444800000 | 1125.02 |
1564531200000 | 1127.3 |
1564617600000 | 1129.82 |
1564704000000 | 1098.8599 |
1564963200000 | 1071.6199 |
1565049600000 | 1064.7 |
1565136000000 | 1062.98 |
1565222400000 | 1079.42 |
1565308800000 | 1069.31 |
1565568000000 | 1069.09 |
1565654400000 | 1074.06 |
1565740800000 | 1054.9 |
1565827200000 | 1054.02 |
1565913600000 | 1064.07 |
1566172800000 | 1073.05 |
1566259200000 | 1069.55 |
1566345600000 | 1074.15 |
1566432000000 | 1072.6099 |
1566518400000 | 1063.17 |
1566777600000 | 1064.25 |
1566864000000 | 1062.41 |
1566950400000 | 1049.44 |
1567036800000 | 1057.71 |
1567123200000 | 1061.28 |
1567382400000 | 1066.19 |
1567468800000 | 1060.71 |
1567555200000 | 1073.07 |
1567641600000 | 1092.59 |
1567728000000 | 1094.5 |
1567987200000 | 1110.05 |
1568073600000 | 1124.73 |
1568160000000 | 1134.06 |
1568246400000 | 1135.92 |
1568332800000 | 1148.6 |
1568592000000 | 1138.05 |
1568678400000 | 1130.53 |
1568764800000 | 1132.66 |
1568851200000 | 1142.38 |
1568937600000 | 1147.15 |
1569196800000 | 1141.49 |
1569283200000 | 1136.52 |
1569369600000 | 1132.85 |
1569456000000 | 1141.1 |
1569542400000 | 1146.64 |
1569801600000 | 1151.43 |
1569888000000 | 1139.58 |
1569974400000 | 1112.19 |
1570060800000 | 1108.4 |
1570147200000 | 1113.3599 |
1570406400000 | 1121.2 |
1570492800000 | 1112.29 |
1570579200000 | 1112.46 |
1570665600000 | 1123.46 |
1570752000000 | 1161.72 |
1571011200000 | 1148.42 |
1571097600000 | 1168.32 |
1571184000000 | 1162.88 |
1571270400000 | 1169.28 |
1571356800000 | 1173.99 |
1571616000000 | 1186.51 |
1571702400000 | 1188.2 |
1571788800000 | 1190.64 |
1571875200000 | 1196.3 |
1571961600000 | 1189.04 |
1572220800000 | 1191.68 |
1572307200000 | 1190.84 |
1572393600000 | 1183.89 |
1572480000000 | 1176.57 |
1572566400000 | 1181.7 |
1572825600000 | 1191.38 |
1572912000000 | 1196.79 |
1572998400000 | 1200.23 |
1573084800000 | 1213.32 |
1573171200000 | 1205.76 |
1573430400000 | 1204.84 |
1573516800000 | 1209.07 |
1573603200000 | 1199.3599 |
1573689600000 | 1198.79 |
1573776000000 | 1203.93 |
1574035200000 | 1199.79 |
1574121600000 | 1200.02 |
1574208000000 | 1193.33 |
1574294400000 | 1188.96 |
1574380800000 | 1194.08 |
1574640000000 | 1199.8699 |
1574726400000 | 1198.6099 |
1574812800000 | 1207.32 |
1574899200000 | 1211.4 |
1574985600000 | 1204.72 |
1575244800000 | 1187.82 |
1575331200000 | 1177.23 |
1575417600000 | 1193.4 |
1575504000000 | 1190.67 |
1575590400000 | 1205.04 |
1575849600000 | 1205.32 |
1575936000000 | 1200.79 |
1576022400000 | 1199.56 |
1576108800000 | 1211.4 |
1576195200000 | 1224.16 |
1576454400000 | 1239.54 |
1576540800000 | 1239.33 |
1576627200000 | 1235.99 |
1576713600000 | 1230.77 |
1576800000000 | 1239.64 |
1577059200000 | 1236.23 |
1577145600000 | 1238.15 |
1577404800000 | 1236.18 |
1577664000000 | 1228.82 |
1577750400000 | 1229.3 |
1577923200000 | 1241.71 |
1578009600000 | 1235.27 |
1578268800000 | 1226.43 |
1578355200000 | 1234.43 |
1578441600000 | 1235.98 |
1578528000000 | 1240.2 |
1578614400000 | 1238.06 |
1578873600000 | 1232.3 |
1578960000000 | 1231.04 |
1579046400000 | 1214.95 |
1579132800000 | 1219.2 |
1579219200000 | 1230.64 |
1579478400000 | 1237.33 |
1579564800000 | 1235.99 |
1579651200000 | 1239.02 |
1579737600000 | 1232.4 |
1579824000000 | 1245.44 |
1580083200000 | 1215.97 |
1580169600000 | 1232.74 |
1580256000000 | 1237.84 |
1580342400000 | 1229.94 |
1580428800000 | 1217.16 |
1580688000000 | 1221.24 |
1580774400000 | 1235.3699 |
1580860800000 | 1253.75 |
1580947200000 | 1260.6199 |
1581033600000 | 1263.25 |
1581292800000 | 1266.74 |
1581379200000 | 1275.28 |
1581465600000 | 1283.13 |
1581552000000 | 1290.96 |
1581638400000 | 1295.27 |
1581897600000 | 1300.7 |
1581984000000 | 1298.1199 |
1582070400000 | 1301.25 |
1582156800000 | 1275.27 |
1582243200000 | 1268.5 |
1582502400000 | 1217.48 |
1582588800000 | 1191.31 |
1582675200000 | 1188.67 |
1582761600000 | 1135.13 |
1582848000000 | 1086.43 |
1583107200000 | 1083.1199 |
1583193600000 | 1097.08 |
1583280000000 | 1108.22 |
1583366400000 | 1088.96 |
1583452800000 | 1051.9 |
1583712000000 | 955.74 |
1583798400000 | 952.83 |
1583884800000 | 946.22 |
1583971200000 | 802.9299 |
1584057600000 | 808.49 |
1584316800000 | 734.49 |
1584403200000 | 736 |
1584489600000 | 694.03 |
1584576000000 | 717.4 |
1584662400000 | 740.91 |
1584921600000 | 708.02 |
1585008000000 | 814.55 |
1585094400000 | 854.98 |
1585180800000 | 877.09 |
1585267200000 | 853.84 |
1585526400000 | 850.12 |
1585612800000 | 872 |
1585699200000 | 831.51 |
1585785600000 | 840.44 |
1585872000000 | 810.45 |
1586131200000 | 851.26 |
1586217600000 | 883.13 |
1586304000000 | 874.2 |
1586390400000 | 895.12 |
1586822400000 | 892.71 |
1586908800000 | 854.07 |
1586995200000 | 846.34 |
1587081600000 | 870.04 |
1587340800000 | 874.54 |
1587427200000 | 846.6 |
1587513600000 | 851.57 |
1587600000000 | 854.85 |
1587686400000 | 846.16 |
1587945600000 | 871.72 |
1588032000000 | 911.82 |
1588118400000 | 943.57 |
1588204800000 | 910.23 |
1588291200000 | 900.79 |
1588550400000 | 867.8 |
1588636800000 | 879.03 |
1588723200000 | 878.61 |
1588809600000 | 892.04 |
1588896000000 | 890.99 |
1589155200000 | 882.99 |
1589241600000 | 875.22 |
1589328000000 | 845.4 |
1589414400000 | 825.1 |
1589500800000 | 826.87 |
1589760000000 | 866.13 |
1589846400000 | 866.61 |
1589932800000 | 866.38 |
1590019200000 | 858.66 |
1590105600000 | 855.37 |
1590364800000 | 867.06 |
1590451200000 | 900.23 |
1590537600000 | 923.25 |
1590624000000 | 924.22 |
1590710400000 | 899.1 |
1590969600000 | 910.67 |
1591056000000 | 948.05 |
1591142400000 | 1013.68 |
1591228800000 | 1007.99 |
1591315200000 | 1049.1099 |
1591574400000 | 1048.31 |
1591660800000 | 1021.83 |
1591747200000 | 1012.94 |
1591833600000 | 966.57 |
1591920000000 | 970.53 |
1592179200000 | 970.54 |
1592265600000 | 997.15 |
1592352000000 | 988.48 |
1592438400000 | 984.97 |
1592524800000 | 978.9 |
1592784000000 | 972.25 |
1592870400000 | 990.45 |
1592956800000 | 962.31 |
1593043200000 | 974.17 |
1593129600000 | 965.28 |
1593388800000 | 972.72 |
1593475200000 | 980.79 |
1593561600000 | 976.92 |
1593648000000 | 1001.89 |
1593734400000 | 994.32 |
1593993600000 | 1011.12 |
1594080000000 | 1004.71 |
1594166400000 | 997.12 |
1594252800000 | 983.49 |
1594339200000 | 999.52 |
1594598400000 | 1003.34 |
1594684800000 | 1012.87 |
1594771200000 | 1019.74 |
1594857600000 | 1020.37 |
1594944000000 | 1009.99 |
1595203200000 | 1017.55 |
1595289600000 | 1023.09 |
1595376000000 | 1019.59 |
1595462400000 | 1007.24 |
1595548800000 | 993.32 |
1595808000000 | 987.35 |
1595894400000 | 995 |
1595980800000 | 993.63 |
1596067200000 | 955.47 |
1596153600000 | 953.56 |
1596412800000 | 978.5 |
1596499200000 | 982.91 |
1596585600000 | 984.85 |
1596672000000 | 975.02 |
1596758400000 | 979.42 |
1597017600000 | 994.04 |
1597104000000 | 1013.09 |
1597190400000 | 1024.33 |
1597276800000 | 1008.74 |
1597363200000 | 1002.52 |
1597622400000 | 994.1 |
1597708800000 | 993.75 |
1597795200000 | 1003.01 |
1597881600000 | 992.58 |
1597968000000 | 989.86 |
1598227200000 | 1006.83 |
1598313600000 | 1006.24 |
1598400000000 | 1012.66 |
1598486400000 | 1005.09 |
1598572800000 | 1010.36 |
1598832000000 | 994 |
1598918400000 | 992.64 |
1599004800000 | 1002.22 |
1599091200000 | 994.83 |
1599177600000 | 982.51 |
1599436800000 | 996.31 |
1599523200000 | 986.49 |
1599609600000 | 1009.56 |
1599696000000 | 1001.85 |
1599782400000 | 1002.41 |
1600041600000 | 999.6 |
1600128000000 | 1002.24 |
1600214400000 | 1006.43 |
1600300800000 | 995.75 |
1600387200000 | 988.14 |
1600646400000 | 942.62 |
1600732800000 | 928.33 |
1600819200000 | 929.92 |
1600905600000 | 921.92 |
1600992000000 | 913.95 |
1601251200000 | 946.17 |
1601337600000 | 930.41 |
1601424000000 | 931.94 |
1601510400000 | 930.39 |
1601596800000 | 938.23 |
1601856000000 | 953.76 |
1601942400000 | 964.67 |
1602028800000 | 951.83 |
1602115200000 | 961.89 |
1602201600000 | 958.27 |
1602460800000 | 966.71 |
1602547200000 | 948.1 |
1602633600000 | 945.92 |
1602720000000 | 919.47 |
1602806400000 | 926.84 |
1603065600000 | 930.98 |
1603152000000 | 927.91 |
1603238400000 | 917.21 |
1603324800000 | 918.38 |
1603411200000 | 926.89 |
1603670400000 | 910.56 |
1603756800000 | 888.98 |
1603843200000 | 865.82 |
1603929600000 | 861.06 |
1604016000000 | 868.32 |
1604275200000 | 886.78 |
1604361600000 | 916.89 |
1604448000000 | 931.7 |
1604534400000 | 941.42 |
1604620800000 | 943.13 |
1604880000000 | 1022.19 |
1604966400000 | 1056.9 |
1605052800000 | 1051.76 |
1605139200000 | 1040.69 |
1605225600000 | 1053.58 |
1605484800000 | 1076.95 |
1605571200000 | 1090.04 |
1605657600000 | 1101.3 |
1605744000000 | 1084.74 |
1605830400000 | 1086.97 |
1606089600000 | 1094.56 |
1606176000000 | 1114.66 |
1606262400000 | 1105.72 |
1606348800000 | 1099.82 |
1606435200000 | 1094.63 |
1606694400000 | 1084.76 |
1606780800000 | 1104.14 |
1606867200000 | 1101.75 |
1606953600000 | 1094.35 |
1607040000000 | 1096.77 |
1607299200000 | 1086.38 |
1607385600000 | 1083.1199 |
1607472000000 | 1091.35 |
1607558400000 | 1087.27 |
1607644800000 | 1065.41 |
1607904000000 | 1073.73 |
1607990400000 | 1084.68 |
1608076800000 | 1107.67 |
1608163200000 | 1109.25 |
1608249600000 | 1101.1 |
1608508800000 | 1065.72 |
1608595200000 | 1077.8 |
1608681600000 | 1099.52 |
1608768000000 | 1101.3699 |
1609113600000 | 1109.74 |
1609200000000 | 1111.3599 |
1609286400000 | 1108.53 |
1609372800000 | 1107.65 |
1609718400000 | 1102.88 |
1609804800000 | 1099.67 |
1609891200000 | 1138.9 |
1609977600000 | 1140.6099 |
1610064000000 | 1140.08 |
1610323200000 | 1132.47 |
1610409600000 | 1135.65 |
1610496000000 | 1130.95 |
1610582400000 | 1137.28 |
1610668800000 | 1131.65 |
1610928000000 | 1130.1199 |
1611014400000 | 1125.83 |
1611100800000 | 1127.25 |
1611187200000 | 1122.3699 |
1611273600000 | 1107.21 |
1611532800000 | 1085.47 |
1611619200000 | 1095.88 |
1611705600000 | 1083.99 |
1611792000000 | 1082.98 |
1611878400000 | 1054.8599 |
1612137600000 | 1068.04 |
1612224000000 | 1088.73 |
1612310400000 | 1099 |
1612396800000 | 1112.35 |
1612483200000 | 1111.81 |
1612742400000 | 1113.72 |
1612828800000 | 1117.34 |
1612915200000 | 1123.6 |
1613001600000 | 1122.78 |
1613088000000 | 1123.72 |
1613347200000 | 1144.63 |
1613433600000 | 1146.68 |
1613520000000 | 1141.2 |
1613606400000 | 1127.83 |
1613692800000 | 1139.08 |
1613952000000 | 1145.4 |
1614038400000 | 1147.93 |
1614124800000 | 1159.59 |
1614211200000 | 1169.56 |
1614297600000 | 1149.15 |
1614556800000 | 1170.44 |
1614643200000 | 1189.16 |
1614729600000 | 1201.1099 |
1614816000000 | 1203.09 |
1614902400000 | 1193.59 |
1615161600000 | 1226.3699 |
1615248000000 | 1225.89 |
1615334400000 | 1222.75 |
1615420800000 | 1222.05 |
1615507200000 | 1227.68 |
1615766400000 | 1222.52 |
1615852800000 | 1225.97 |
1615939200000 | 1214.2 |
1616025600000 | 1233.28 |
1616112000000 | 1223.1199 |
1616371200000 | 1216.3599 |
1616457600000 | 1216.49 |
1616544000000 | 1222.82 |
1616630400000 | 1226.53 |
1616716800000 | 1232.55 |
1616976000000 | 1237.69 |
1617062400000 | 1257.27 |
1617148800000 | 1244.1 |
1617235200000 | 1249.4 |
1617667200000 | 1255.49 |
1617753600000 | 1262.8699 |
1617840000000 | 1255.85 |
1617926400000 | 1253.83 |
1618185600000 | 1257.07 |
1618272000000 | 1250.44 |
1618358400000 | 1245.09 |
1618444800000 | 1239.25 |
1618531200000 | 1249.46 |
1618790400000 | 1252.15 |
1618876800000 | 1224.45 |
1618963200000 | 1225.02 |
1619049600000 | 1220.99 |
1619136000000 | 1222.94 |
1619395200000 | 1230.41 |
1619481600000 | 1221.09 |
1619568000000 | 1230.58 |
1619654400000 | 1220.57 |
1619740800000 | 1222.41 |
1620000000000 | 1233.51 |
1620086400000 | 1217.26 |
1620172800000 | 1233.65 |
1620259200000 | 1243.94 |
1620345600000 | 1253.5 |
1620604800000 | 1262.4 |
1620691200000 | 1235.81 |
1620777600000 | 1243.9 |
1620864000000 | 1238.83 |
1620950400000 | 1252.92 |
1621209600000 | 1250.29 |
1621296000000 | 1249.38 |
1621382400000 | 1228.71 |
1621468800000 | 1233.34 |
1621555200000 | 1241.14 |
1621814400000 | 1240.97 |
1621900800000 | 1232.79 |
1621987200000 | 1226.39 |
1622073600000 | 1236.63 |
1622160000000 | 1246.26 |
1622419200000 | 1238.03 |
1622505600000 | 1246.3699 |
1622592000000 | 1246.78 |
1622678400000 | 1247 |
1622764800000 | 1246.16 |
1623024000000 | 1244.28 |
1623110400000 | 1241.63 |
1623196800000 | 1229.27 |
1623283200000 | 1228.4 |
1623369600000 | 1237.48 |
1623628800000 | 1238.1199 |
1623715200000 | 1247.66 |
1623801600000 | 1256.17 |
1623888000000 | 1258.68 |
1623974400000 | 1230.6099 |
1624233600000 | 1233.56 |
1624320000000 | 1230.26 |
1624406400000 | 1217.65 |
1624492800000 | 1226.3599 |
1624579200000 | 1231.09 |
1624838400000 | 1218.97 |
1624924800000 | 1217.1199 |
1625011200000 | 1202.69 |
1625097600000 | 1213.44 |
1625184000000 | 1213.17 |
1625443200000 | 1224.39 |
1625529600000 | 1207.92 |
1625616000000 | 1215.21 |
1625702400000 | 1191.05 |
1625788800000 | 1214.8699 |
1626048000000 | 1220.94 |
1626134400000 | 1219.07 |
1626220800000 | 1216.56 |
1626307200000 | 1211.3699 |
1626393600000 | 1204.49 |
1626652800000 | 1161.94 |
1626739200000 | 1173.95 |
1626825600000 | 1202.33 |
1626912000000 | 1206.56 |
1626998400000 | 1212.64 |
1627257600000 | 1219.05 |
1627344000000 | 1213.42 |
1627430400000 | 1214.35 |
1627516800000 | 1222.66 |
1627603200000 | 1213.25 |
1627862400000 | 1208.38 |
1627948800000 | 1210.55 |
1628035200000 | 1217.75 |
1628121600000 | 1227.29 |
1628208000000 | 1244.33 |
1628467200000 | 1251.23 |
1628553600000 | 1260.89 |
1628640000000 | 1272.1 |
1628726400000 | 1286.73 |
1628812800000 | 1293.74 |
1629072000000 | 1287.8599 |
1629158400000 | 1283.32 |
1629244800000 | 1291.22 |
1629331200000 | 1274.05 |
1629417600000 | 1276.9 |
1629676800000 | 1285.6199 |
1629763200000 | 1290.49 |
1629849600000 | 1289.9 |
1629936000000 | 1282.05 |
1630022400000 | 1283.5 |
1630281600000 | 1277.45 |
1630368000000 | 1272.33 |
1630454400000 | 1276.6 |
1630540800000 | 1278.81 |
1630627200000 | 1271.56 |
1630886400000 | 1280.88 |
1630972800000 | 1274.3 |
1631059200000 | 1268.21 |
1631145600000 | 1266.8599 |
1631232000000 | 1258.51 |
1631491200000 | 1271.6 |
1631577600000 | 1262.3699 |
1631664000000 | 1258.54 |
1631750400000 | 1263.1099 |
1631836800000 | 1248.55 |
1632096000000 | 1203.88 |
1632182400000 | 1218.39 |
1632268800000 | 1241.6199 |
1632355200000 | 1247.2 |
1632441600000 | 1245.38 |
1632700800000 | 1261.99 |
1632787200000 | 1242.77 |
1632873600000 | 1253.51 |
1632960000000 | 1255.5 |
1633046400000 | 1253.52 |
1633305600000 | 1254.72 |
1633392000000 | 1271.53 |
1633478400000 | 1261.8599 |
1633564800000 | 1277.5 |
1633651200000 | 1278.88 |
1633910400000 | 1277.9 |
1633996800000 | 1274.32 |
1634083200000 | 1261.23 |
1634169600000 | 1272.29 |
1634256000000 | 1280.6099 |
1634515200000 | 1273.38 |
1634601600000 | 1283.59 |
1634688000000 | 1287.8599 |
1634774400000 | 1285.07 |
1634860800000 | 1288.68 |
1635120000000 | 1289.97 |
1635206400000 | 1310.72 |
1635292800000 | 1310.64 |
1635379200000 | 1309.8599 |
1635465600000 | 1320.95 |
1635724800000 | 1327.01 |
1635811200000 | 1328.41 |
1635897600000 | 1334.52 |
1635984000000 | 1327.3699 |
1636070400000 | 1331 |
1636329600000 | 1331.16 |
1636416000000 | 1320.52 |
1636502400000 | 1330.39 |
1636588800000 | 1327.49 |
1636675200000 | 1328.65 |
1636934400000 | 1332.84 |
1637020800000 | 1329.66 |
1637107200000 | 1331.8599 |
1637193600000 | 1323.4 |
1637280000000 | 1309.53 |
1637539200000 | 1314.23 |
1637625600000 | 1311.71 |
1637712000000 | 1318.22 |
1637798400000 | 1318.7 |
1637884800000 | 1254.71 |
1638144000000 | 1261.33 |
1638230400000 | 1259.31 |
1638316800000 | 1288.14 |
1638403200000 | 1281.3 |
1638489600000 | 1283.2 |
1638748800000 | 1303.97 |
1638835200000 | 1314.2 |
1638921600000 | 1308.14 |
1639008000000 | 1302.35 |
1639094400000 | 1298.27 |
1639353600000 | 1290.83 |
1639440000000 | 1291.34 |
1639526400000 | 1294.7 |
1639612800000 | 1313.51 |
1639699200000 | 1308.53 |
1639958400000 | 1278.75 |
1640044800000 | 1300.33 |
1640131200000 | 1305.8699 |
1640217600000 | 1323.65 |
1640304000000 | 1324.6199 |
1640563200000 | 1329.73 |
1640649600000 | 1341.02 |
1640736000000 | 1338.67 |
1640822400000 | 1337.02 |
1640908800000 | 1335.93 |
1641168000000 | 1348.89 |
1641254400000 | 1377.3699 |
1641340800000 | 1377.71 |
1641427200000 | 1380.04 |
1641513600000 | 1394.59 |
1641772800000 | 1393.25 |
1641859200000 | 1404.09 |
1641945600000 | 1409.6099 |
1642032000000 | 1424.01 |
1642118400000 | 1416.04 |
1642377600000 | 1421.08 |
1642464000000 | 1419.55 |
1642550400000 | 1410.92 |
1642636800000 | 1413.32 |
1642723200000 | 1388.47 |
1642982400000 | 1349.2 |
1643068800000 | 1366.69 |
1643155200000 | 1394.97 |
1643241600000 | 1414.55 |
1643328000000 | 1402.2 |
1643587200000 | 1402.97 |
1643673600000 | 1409.09 |
1643760000000 | 1416.28 |
1643846400000 | 1405.72 |
1643932800000 | 1376.2 |
1644192000000 | 1392.76 |
1644278400000 | 1408.85 |
1644364800000 | 1417.16 |
1644451200000 | 1409.25 |
1644537600000 | 1409.73 |
1644796800000 | 1375.58 |
1644883200000 | 1391.67 |
1644969600000 | 1394.78 |
1645056000000 | 1372.54 |
1645142400000 | 1355.73 |
1645401600000 | 1338.02 |
1645488000000 | 1332.42 |
1645574400000 | 1330.06 |
1645660800000 | 1273.18 |
1645747200000 | 1308.78 |
1646006400000 | 1290.1199 |
1646092800000 | 1241.76 |
1646179200000 | 1255.57 |
1646265600000 | 1239.29 |
1646352000000 | 1191.15 |
1646611200000 | 1156.6 |
1646697600000 | 1179.24 |
1646784000000 | 1246.42 |
1646870400000 | 1230.8 |
1646956800000 | 1253.51 |
1647216000000 | 1278.67 |
1647302400000 | 1272.49 |
1647388800000 | 1307.24 |
1647475200000 | 1303.51 |
1647561600000 | 1303.6 |
1647820800000 | 1311.95 |
1647907200000 | 1338 |
1647993600000 | 1325.93 |
1648080000000 | 1322.8599 |
1648166400000 | 1326.07 |
1648425600000 | 1332.28 |
1648512000000 | 1358.16 |
1648598400000 | 1350.1 |
1648684800000 | 1351.83 |
1648771200000 | 1359.69 |
1649030400000 | 1348.84 |
1649116800000 | 1350.98 |
1649203200000 | 1344.94 |
1649289600000 | 1331.03 |
1649376000000 | 1352.73 |
1649635200000 | 1364.8 |
1649721600000 | 1364.63 |
1649808000000 | 1356.89 |
1649894400000 | 1372.96 |
1650326400000 | 1351.51 |
1650412800000 | 1369.33 |
1650499200000 | 1371.55 |
1650585600000 | 1347.39 |
1650844800000 | 1308.41 |
1650931200000 | 1310.54 |
1651017600000 | 1310.44 |
1651104000000 | 1319.3599 |
1651190400000 | 1321.84 |
1651449600000 | 1308.97 |
1651536000000 | 1320.64 |
1651622400000 | 1304.91 |
1651708800000 | 1277.8599 |
1651795200000 | 1257.13 |
1652054400000 | 1230.55 |
1652140800000 | 1245.54 |
1652227200000 | 1277.6 |
1652313600000 | 1270.04 |
1652400000000 | 1289.22 |
1652659200000 | 1287.06 |
1652745600000 | 1310.6199 |
1652832000000 | 1301.79 |
1652918400000 | 1274.02 |
1653004800000 | 1278.18 |
1653264000000 | 1299.34 |
1653350400000 | 1289.14 |
1653436800000 | 1295.63 |
1653523200000 | 1304.59 |
1653609600000 | 1317.8599 |
1653868800000 | 1316.19 |
1653955200000 | 1297.94 |
1654041600000 | 1284.49 |
1654128000000 | 1285.32 |
1654214400000 | 1285.46 |
1654473600000 | 1302.74 |
1654560000000 | 1297.2 |
1654646400000 | 1278.67 |
1654732800000 | 1276.02 |
1654819200000 | 1234.14 |
1655078400000 | 1216.99 |
1655164800000 | 1217.97 |
1655251200000 | 1251.02 |
1655337600000 | 1224.34 |
1655424000000 | 1221.93 |
1655683200000 | 1236.72 |
1655769600000 | 1230.73 |
1655856000000 | 1216.46 |
1655942400000 | 1194.48 |
1656028800000 | 1228.6 |
1656288000000 | 1224.8 |
1656374400000 | 1243.66 |
1656460800000 | 1234 |
1656547200000 | 1223.54 |
1656633600000 | 1229.8 |
1656892800000 | 1236.41 |
1656979200000 | 1179.3 |
1657065600000 | 1191.95 |
1657152000000 | 1226.44 |
1657238400000 | 1237.13 |
1657497600000 | 1226.73 |
1657584000000 | 1239.18 |
1657670400000 | 1218.78 |
1657756800000 | 1183.65 |
1657843200000 | 1197.35 |
1658102400000 | 1203.85 |
1658188800000 | 1215.8699 |
1658275200000 | 1205.31 |
1658361600000 | 1202.42 |
1658448000000 | 1206.34 |
1658707200000 | 1212.03 |
1658793600000 | 1213.84 |
1658880000000 | 1218.79 |
1658966400000 | 1219.63 |
1659052800000 | 1240.22 |
1659312000000 | 1236.92 |
1659398400000 | 1231.16 |
1659484800000 | 1252.81 |
1659571200000 | 1252.49 |
1659657600000 | 1254.22 |
1659916800000 | 1269.74 |
1660003200000 | 1274.08 |
1660089600000 | 1294.07 |
1660176000000 | 1299.77 |
1660262400000 | 1309.4 |
1660521600000 | 1304.31 |
1660608000000 | 1304.93 |
1660694400000 | 1289.48 |
1660780800000 | 1290.67 |
1660867200000 | 1280.68 |
1661126400000 | 1266.41 |
1661212800000 | 1265.91 |
1661299200000 | 1260.85 |
1661385600000 | 1265.72 |
1661472000000 | 1252.65 |
1661731200000 | 1244.39 |
1661817600000 | 1243.83 |
1661904000000 | 1243.02 |
1661990400000 | 1227.88 |
1662076800000 | 1263.1099 |
1662336000000 | 1250.69 |
1662422400000 | 1258.17 |
1662508800000 | 1247.35 |
1662595200000 | 1264.6199 |
1662681600000 | 1281.52 |
1662940800000 | 1311.16 |
1663027200000 | 1305.06 |
1663113600000 | 1293.3699 |
1663200000000 | 1299.79 |
1663286400000 | 1289.58 |
1663545600000 | 1287.8699 |
1663632000000 | 1271.42 |
1663718400000 | 1278.39 |
1663804800000 | 1264.02 |
1663891200000 | 1232.45 |
1664150400000 | 1210.39 |
1664236800000 | 1199.96 |
1664323200000 | 1179.03 |
1664409600000 | 1166.6199 |
1664496000000 | 1179.84 |
1664755200000 | 1182.15 |
1664841600000 | 1227.83 |
1664928000000 | 1218.47 |
1665014400000 | 1201.08 |
1665100800000 | 1191.95 |
1665360000000 | 1191.02 |
1665446400000 | 1177.29 |
1665532800000 | 1165.2 |
1665619200000 | 1184.42 |
1665705600000 | 1196.47 |
1665964800000 | 1216.6 |
1666051200000 | 1219.17 |
1666137600000 | 1230.92 |
1666224000000 | 1228.48 |
1666310400000 | 1226.1199 |
1666569600000 | 1240.84 |
1666656000000 | 1246.8599 |
1666742400000 | 1250.35 |
1666828800000 | 1262.8699 |
1666915200000 | 1261.15 |
1667174400000 | 1266.25 |
1667260800000 | 1276.98 |
1667347200000 | 1271.26 |
1667433600000 | 1274.3599 |
1667520000000 | 1291.38 |
1667779200000 | 1297.42 |
1667865600000 | 1306.48 |
1667952000000 | 1308.77 |
1668038400000 | 1339.2 |
1668124800000 | 1341.79 |
1668384000000 | 1348.75 |
1668470400000 | 1346.79 |
1668556800000 | 1349.8 |
1668643200000 | 1349.22 |
1668729600000 | 1366.24 |
1668988800000 | 1362.4 |
1669075200000 | 1369.01 |
1669161600000 | 1374.59 |
1669248000000 | 1377.68 |
1669334400000 | 1379.2 |
1669593600000 | 1367.72 |
1669680000000 | 1379.18 |
1669766400000 | 1377.07 |
1669852800000 | 1391.83 |
1669939200000 | 1387.41 |
1670198400000 | 1391.09 |
1670284800000 | 1394.92 |
1670371200000 | 1388.01 |
1670457600000 | 1385.96 |
1670544000000 | 1402.25 |
1670803200000 | 1388.3 |
1670889600000 | 1401.89 |
1670976000000 | 1400.42 |
1671062400000 | 1366.26 |
1671148800000 | 1351.83 |
1671408000000 | 1361.3 |
1671494400000 | 1364.01 |
1671580800000 | 1388.6199 |
1671667200000 | 1382.84 |
1671753600000 | 1385.13 |
1672099200000 | 1386.66 |
1672185600000 | 1383.24 |
1672272000000 | 1389.43 |
1672358400000 | 1372.84 |
1672617600000 | 1379.09 |
1672704000000 | 1399.56 |
1672790400000 | 1432.72 |
1672876800000 | 1416.07 |
1672963200000 | 1432.32 |
1673222400000 | 1437.01 |
1673308800000 | 1437.1099 |
1673395200000 | 1420.63 |
1673481600000 | 1436.66 |
1673568000000 | 1434.44 |
1673827200000 | 1439.01 |
1673913600000 | 1442.28 |
1674000000000 | 1448.75 |
1674086400000 | 1438.53 |
1674172800000 | 1453.64 |
1674432000000 | 1446.47 |
1674518400000 | 1459.19 |
1674604800000 | 1463.35 |
1674691200000 | 1471.52 |
1674777600000 | 1469.96 |
1675036800000 | 1466.42 |
1675123200000 | 1461.14 |
1675209600000 | 1458.15 |
1675296000000 | 1459.57 |
1675382400000 | 1452.78 |
1675641600000 | 1442.75 |
1675728000000 | 1447.2 |
1675814400000 | 1454.3 |
1675900800000 | 1457.58 |
1675987200000 | 1442.1199 |
1676246400000 | 1450.85 |
1676332800000 | 1447.52 |
1676419200000 | 1451.89 |
1676505600000 | 1456.8699 |
1676592000000 | 1452.95 |
1676851200000 | 1455.43 |
1676937600000 | 1446.2 |
1677024000000 | 1437.03 |
1677110400000 | 1441.17 |
1677196800000 | 1434.99 |
1677456000000 | 1455.01 |
1677542400000 | 1469.35 |
1677628800000 | 1464.09 |
1677715200000 | 1463.1199 |
1677801600000 | 1464.3599 |
1678060800000 | 1471.77 |
1678147200000 | 1464.53 |
1678233600000 | 1470.06 |
1678320000000 | 1466.97 |
1678406400000 | 1438.4 |
1678665600000 | 1380.6 |
1678752000000 | 1387.39 |
1678838400000 | 1321.67 |
1678924800000 | 1339.46 |
1679011200000 | 1304.14 |
1679270400000 | 1328.17 |
1679356800000 | 1366.24 |
1679443200000 | 1360.49 |
1679529600000 | 1348.75 |
1679616000000 | 1337.44 |
1679875200000 | 1346.74 |
1679961600000 | 1348.67 |
1680048000000 | 1372.99 |
1680134400000 | 1388.16 |
1680220800000 | 1391.91 |
1680480000000 | 1389.17 |
1680566400000 | 1395.49 |
1680652800000 | 1399.91 |
1680739200000 | 1423.72 |
1681171200000 | 1435.94 |
1681257600000 | 1437.56 |
1681344000000 | 1438.13 |
1681430400000 | 1433.75 |
1681689600000 | 1412.28 |
1681776000000 | 1430.38 |
1681862400000 | 1445.53 |
1681948800000 | 1453.1 |
1682035200000 | 1448.98 |
1682294400000 | 1454.46 |
1682380800000 | 1447.5 |
1682467200000 | 1440.1099 |
1682553600000 | 1448.54 |
1682640000000 | 1466.53 |
1682899200000 | 1466.67 |
1682985600000 | 1439.96 |
1683072000000 | 1447.14 |
1683158400000 | 1428.34 |
1683244800000 | 1448.63 |
1683504000000 | 1457.3599 |
1683590400000 | 1460.3 |
1683676800000 | 1443.8 |
1683763200000 | 1438.6099 |
1683849600000 | 1443.32 |
1684108800000 | 1452.64 |
1684195200000 | 1442.76 |
1684281600000 | 1441.58 |
1684368000000 | 1447.3 |
1684454400000 | 1467.24 |
1684713600000 | 1466.27 |
1684800000000 | 1473.47 |
1684886400000 | 1434.05 |
1684972800000 | 1434.3699 |
1685059200000 | 1446.03 |
1685318400000 | 1448.59 |
1685404800000 | 1449.67 |
1685491200000 | 1423.67 |
1685577600000 | 1442.26 |
1685664000000 | 1471.13 |
1685923200000 | 1460.89 |
1686009600000 | 1466.8 |
1686096000000 | 1453.4 |
1686182400000 | 1448.63 |
1686268800000 | 1441.81 |
1686528000000 | 1438.29 |
1686614400000 | 1437.8699 |
1686700800000 | 1448.21 |
1686787200000 | 1443.54 |
1686873600000 | 1441.81 |
1687132800000 | 1437.22 |
1687219200000 | 1431.33 |
1687305600000 | 1421.9 |
1687392000000 | 1415.41 |
1687478400000 | 1423.13 |
1687737600000 | 1425.84 |
1687824000000 | 1436.65 |
1687910400000 | 1433.02 |
1687996800000 | 1430.53 |
1688083200000 | 1446.65 |
1688342400000 | 1451.6 |
1688428800000 | 1448.6 |
1688515200000 | 1421.95 |
1688601600000 | 1394.06 |
1688688000000 | 1398.09 |
1688947200000 | 1400.3699 |
1689033600000 | 1409.98 |
1689120000000 | 1429.96 |
1689206400000 | 1436.69 |
1689292800000 | 1422.15 |
1689552000000 | 1422.2 |
1689638400000 | 1429.94 |
1689724800000 | 1430.99 |
1689811200000 | 1452.8599 |
1689897600000 | 1459.81 |
1690156800000 | 1464.2 |
1690243200000 | 1476.44 |
1690329600000 | 1477.79 |
1690416000000 | 1490.3599 |
1690502400000 | 1485.66 |
1690761600000 | 1471.3699 |
1690848000000 | 1460.88 |
1690934400000 | 1433.41 |
1691020800000 | 1430.76 |
1691107200000 | 1442.09 |
1691366400000 | 1447.52 |
1691452800000 | 1439.15 |
1691539200000 | 1447.5 |
1691625600000 | 1474.51 |
1691712000000 | 1457.74 |
1691971200000 | 1463.55 |
1692057600000 | 1447.45 |
1692144000000 | 1449.13 |
1692230400000 | 1446.8699 |
1692316800000 | 1435.85 |
1692576000000 | 1434.46 |
1692662400000 | 1435.63 |
1692748800000 | 1441.95 |
1692835200000 | 1443.84 |
1692921600000 | 1442.29 |
1693180800000 | 1451.51 |
1693267200000 | 1470.09 |
1693353600000 | 1467.94 |
1693440000000 | 1465.78 |
1693526400000 | 1467.32 |
1693785600000 | 1458.8 |
1693872000000 | 1460.8699 |
1693958400000 | 1453.69 |
1694044800000 | 1455.8 |
1694131200000 | 1461.92 |
1694390400000 | 1475.63 |
1694476800000 | 1485.51 |
1694563200000 | 1494.7 |
1694649600000 | 1521.66 |
1694736000000 | 1526.6199 |
1694995200000 | 1512.63 |
1695081600000 | 1521.6099 |
1695168000000 | 1521.68 |
1695254400000 | 1512.81 |
1695340800000 | 1504.07 |
1695600000000 | 1490.42 |
1695686400000 | 1494.64 |
1695772800000 | 1469.18 |
1695859200000 | 1474.76 |
1695945600000 | 1469.93 |
1696204800000 | 1448.63 |
1696291200000 | 1438.1199 |
1696377600000 | 1433.75 |
1696464000000 | 1441.22 |
1696550400000 | 1467.6 |
1696809600000 | 1464.94 |
1696896000000 | 1484.21 |
1696982400000 | 1492.04 |
1697068800000 | 1491.48 |
1697155200000 | 1480.4 |
1697414400000 | 1485.28 |
1697500800000 | 1488.95 |
1697587200000 | 1486.41 |
1697673600000 | 1473.54 |
1697760000000 | 1442.48 |
1698019200000 | 1440.69 |
1698105600000 | 1449.07 |
1698192000000 | 1461.7 |
1698278400000 | 1460.6099 |
1698364800000 | 1452.19 |
1698624000000 | 1464.81 |
1698710400000 | 1468.97 |
1698796800000 | 1489.26 |
1698883200000 | 1493.09 |
1698969600000 | 1488.14 |
1699228800000 | 1482.66 |
1699315200000 | 1477.06 |
1699401600000 | 1479.17 |
1699488000000 | 1480.42 |
1699574400000 | 1473.76 |
1699833600000 | 1490.07 |
1699920000000 | 1500.16 |
1700006400000 | 1500.29 |
1700092800000 | 1496.6199 |
1700179200000 | 1515.3699 |
1700438400000 | 1516.72 |
1700524800000 | 1518.52 |
1700611200000 | 1517.98 |
1700697600000 | 1522.02 |
1700784000000 | 1529.97 |
1701043200000 | 1526.31 |
1701129600000 | 1522.79 |
1701216000000 | 1518.3699 |
1701302400000 | 1535.68 |
1701388800000 | 1543.69 |
1701648000000 | 1546.41 |
1701734400000 | 1554.21 |
1701820800000 | 1567.38 |
1701907200000 | 1569.72 |
1701993600000 | 1575.8 |
1702252800000 | 1581.22 |
1702339200000 | 1584.35 |
1702425600000 | 1581.41 |
1702512000000 | 1550.56 |
1702598400000 | 1551.96 |
1702857600000 | 1549.1 |
1702944000000 | 1553.8 |
1703030400000 | 1557.18 |
1703116800000 | 1550.92 |
1703203200000 | 1555.18 |
1703635200000 | 1555.72 |
1703721600000 | 1552.32 |
1703808000000 | 1558 |
1704153600000 | 1562.98 |
1704240000000 | 1558.32 |
1704326400000 | 1568.89 |
1704412800000 | 1564.49 |
1704672000000 | 1573.24 |
1704758400000 | 1564.91 |
1704844800000 | 1557 |
1704931200000 | 1542.91 |
1705017600000 | 1558.17 |
1705276800000 | 1562.1 |
1705363200000 | 1561.83 |
1705449600000 | 1554.51 |
1705536000000 | 1558.85 |
1705622400000 | 1565.3699 |
1705881600000 | 1586.49 |
1705968000000 | 1575.7 |
1706054400000 | 1590.8699 |
1706140800000 | 1588.54 |
1706227200000 | 1597.8699 |
1706486400000 | 1595.82 |
1706572800000 | 1591.75 |
1706659200000 | 1595.97 |
1706745600000 | 1577.17 |
1706832000000 | 1583.76 |
1707091200000 | 1586.08 |
1707177600000 | 1597.98 |
1707264000000 | 1589.58 |
1707350400000 | 1575.63 |
1707436800000 | 1566.22 |
1707696000000 | 1586 |
1707782400000 | 1585.13 |
1707868800000 | 1586.3699 |
1707955200000 | 1600.38 |
1708041600000 | 1602.2 |
1708300800000 | 1597.72 |
1708387200000 | 1610.1199 |
1708473600000 | 1613.23 |
1708560000000 | 1635.73 |
1708646400000 | 1639.94 |
1708905600000 | 1635.02 |
1708992000000 | 1633.16 |
1709078400000 | 1639.67 |
1709164800000 | 1655.34 |
1709251200000 | 1644.38 |
1709510400000 | 1642.48 |
1709596800000 | 1652.98 |
1709683200000 | 1655.76 |
1709769600000 | 1668.74 |
1709856000000 | 1679.03 |
1710115200000 | 1682.21 |
1710201600000 | 1701.63 |
1710288000000 | 1702.09 |
1710374400000 | 1699.21 |
1710460800000 | 1707.08 |
1710720000000 | 1704.46 |
1710806400000 | 1720.2 |
1710892800000 | 1714.89 |
1710979200000 | 1715.32 |
1711065600000 | 1713.16 |
1711324800000 | 1714.58 |
1711411200000 | 1720.58 |
1711497600000 | 1726.42 |
1711584000000 | 1732.1 |
1712016000000 | 1719.88 |
1712102400000 | 1706.7 |
1712188800000 | 1699.04 |
1712275200000 | 1679.9 |
1712534400000 | 1685.65 |
1712620800000 | 1662.55 |
1712707200000 | 1666.78 |
1712793600000 | 1654.2 |
1712880000000 | 1657.6099 |
1713139200000 | 1668.51 |
1713225600000 | 1634.41 |
1713312000000 | 1638.21 |
1713398400000 | 1647.34 |
1713484800000 | 1653.23 |
1713744000000 | 1672.23 |
1713830400000 | 1697.05 |
1713916800000 | 1677.06 |
1714003200000 | 1655.13 |
1714089600000 | 1663.1 |
1714348800000 | 1679.17 |
1714435200000 | 1666.95 |
1714521600000 | 1665.29 |
1714608000000 | 1663.66 |
1714694400000 | 1659.73 |
1714953600000 | 1686.73 |
1715040000000 | 1707.1 |
1715126400000 | 1725.71 |
1715212800000 | 1733.98 |
1715299200000 | 1755.2 |
1715558400000 | 1747.13 |
1715644800000 | 1739.06 |
1715731200000 | 1742.48 |
1715817600000 | 1771.45 |
1715904000000 | 1772.77 |
1716163200000 | 1772 |
1716249600000 | 1773.54 |
1716336000000 | 1765.12 |
1716422400000 | 1754.48 |
1716508800000 | 1763.17 |
1716768000000 | 1767.43 |
1716854400000 | 1757.29 |
1716940800000 | 1749.97 |
1717027200000 | 1753.23 |
1717113600000 | 1762.37 |
1717372800000 | 1771.53 |
1717459200000 | 1749.92 |
1717545600000 | 1759.49 |
1717632000000 | 1774.74 |
1717718400000 | 1765.61 |
1717977600000 | 1752.17 |
1718064000000 | 1732.59 |
1718150400000 | 1747.7 |
1718236800000 | 1723.52 |
1718323200000 | 1707.41 |
1718582400000 | 1719.83 |
1718668800000 | 1738.81 |
1718755200000 | 1744.2 |
1718841600000 | 1759.1 |
1718928000000 | 1751.53 |
1719187200000 | 1768.85 |
1719273600000 | 1761.94 |
1719360000000 | 1750.74 |
1719446400000 | 1746.6 |
1719532800000 | 1747.02 |
1719792000000 | 1759.25 |
1719878400000 | 1730.4 |
1719964800000 | 1734.24 |
1720051200000 | 1747.42 |
1720137600000 | 1738.27 |
1720396800000 | 1759.95 |
1720483200000 | 1750.82 |
1720569600000 | 1767.31 |
1720656000000 | 1772.46 |
1720742400000 | 1775.96 |
1721001600000 | 1767.52 |
1721088000000 | 1750.01 |
1721174400000 | 1753.33 |
1721260800000 | 1758.06 |
1721347200000 | 1733.12 |
1721606400000 | 1747.18 |
1721692800000 | 1751.71 |
1721779200000 | 1745.07 |
1721865600000 | 1744.13 |
1721952000000 | 1757.36 |
1722211200000 | 1754.58 |
1722297600000 | 1772.42 |
1722384000000 | 1771.48 |
1722470400000 | 1741.72 |
1722556800000 | 1705.4 |
1722816000000 | 1659.18 |
1722902400000 | 1657.7 |
1722988800000 | 1689.17 |
1723075200000 | 1695.71 |
1723161600000 | 1704.71 |
1723420800000 | 1712.26 |
1723507200000 | 1719.62 |
1723593600000 | 1735.93 |
1723680000000 | 1758.84 |
1723766400000 | 1776.44 |
1724025600000 | 1785.98 |
1724112000000 | 1786.82 |
1724198400000 | 1791.47 |
1724284800000 | 1801.96 |
1724371200000 | 1819.33 |
1724630400000 | 1817.01 |
1724716800000 | 1822.98 |
1724803200000 | 1844.14 |
1724889600000 | 1840.36 |
1724976000000 | 1841.52 |
1725235200000 | 1851.35 |
1725321600000 | 1852.69 |
1725408000000 | 1843.73 |
1725494400000 | 1853.76 |
1725580800000 | 1830.5 |
1725840000000 | 1849.2 |
1725926400000 | 1843.98 |
1726012800000 | 1843.82 |
1726099200000 | 1850.84 |
1726185600000 | 1866.68 |
1726444800000 | 1872.21 |
1726531200000 | 1871.89 |
1726617600000 | 1864.56 |
1726704000000 | 1882.19 |
1726790400000 | 1873.38 |
1727049600000 | 1884.84 |
1727136000000 | 1897.05 |
1727222400000 | 1887.83 |
1727308800000 | 1900.08 |
1727395200000 | 1905.43 |
1727654400000 | 1889.87 |
1727740800000 | 1880.95 |
1727827200000 | 1874.6 |
1727913600000 | 1853.44 |
1728000000000 | 1870.02 |
1728259200000 | 1856.39 |
1728345600000 | 1853.09 |
1728432000000 | 1870.5 |
1728518400000 | 1890.08 |
1728604800000 | 1902.43 |
1728864000000 | 1915.24 |
1728950400000 | 1926.16 |
1729036800000 | 1921.57 |
1729123200000 | 1931.01 |
1729209600000 | 1936.12 |
1729468800000 | 1913.67 |
1729555200000 | 1888.45 |
1729641600000 | 1879.11 |
1729728000000 | 1882.66 |
1729814400000 | 1867.74 |
1730073600000 | 1885.41 |
1730160000000 | 1876.06 |
1730246400000 | 1860.36 |
1730332800000 | 1841.57 |
1730419200000 | 1852.78 |
1730678400000 | 1844.09 |
1730764800000 | 1856.3 |
1730851200000 | 1860.33 |
1730937600000 | 1865.78 |
1731024000000 | 1852.85 |
1731283200000 | 1876.05 |
1731369600000 | 1836.39 |
1731456000000 | 1842.55 |
1731542400000 | 1859.97 |
1731628800000 | 1877.02 |
1731888000000 | 1886.61 |
1731974400000 | 1875.28 |
1732060800000 | 1877.71 |
1732147200000 | 1904.52 |
1732233600000 | 1913.4 |
1732492800000 | 1919.55 |
1732579200000 | 1909.96 |
1732665600000 | 1896.45 |
1732752000000 | 1908.72 |
1732838400000 | 1906.32 |
STOXX Europe 600 Optimised Insurance | STOXX Europe 600 | |
---|---|---|
2017 | 10.375335331797 | 10.750948441963 |
2018 | -7.2814930270484 | -10.925712002021 |
2019 | 29.716919744362 | 27.29028323302 |
2020 | -9.9686310603178 | -2.0075550157865 |
2021 | 20.784724316058 | 25.124883470767 |
2022 | 2.7955673902761 | -10.759972207591 |
2023 | 13.711943912155 | 16.064891775917 |
2024 | 25.857471450122 | 10.245496978151 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0100460952 | SXOIP | SXOIP INDEX | .SXOIP |
Net Return EUR | CH0100460960 | SXOIR | SXOIR INDEX | .SXOIR |
Net Return USD | CH0100460978 | SXOIV | SXOIV INDEX | .SXOIV |
Price USD | CH0100460945 | SXOIL | SXOIL INDEX | .SXOIL |
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 |
---|---|---|---|
ALLIANZ | Insurance | Germany | 14.814% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 12.452% |
MUENCHENER RUECK | Insurance | Germany | 11.014% |
AXA | Insurance | France | 10.901% |
SWISS REINSURANCE COMPANY | Insurance | Switzerland | 7.315% |
ASSICURAZIONI GENERALI | Insurance | Italy | 5.417% |
SWISS LIFE HLDG | Insurance | Switzerland | 3.909% |
PRUDENTIAL | Insurance | UK | 3.787% |
SAMPO | Insurance | Finland | 3.095% |
LEGAL & GENERAL GRP | Insurance | UK | 2.839% |
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.