Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Sub Balkan 30
Index Description
The STOXX Sub Balkan 30 Index provides a blue-chip representation of the supersector leaders in the former Yugoslavia region, covering Croatia, Macedonia (FYROM), Serbia and Slovenia. The STOXX Sub Balkan 30 Index is designed to serve as underlying for financial products.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index.
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Sub Balkan 30 | 26.6 | 10.8 | 0.4 | 0.3 | 1.2 | 0.0 | 11.6 | 0.2 | 7.7 |
STOXX Balkan Total Market | 463.8 | 182.5 | 0.4 | 0.1 | 6.3 | 0.0 | 3.4 | 0.0 | 8.4 |
Supersector weighting (top 10)
Banks | 20.2 |
---|---|
Health Care | 14.8 |
Telecommunications | 14.6 |
Food, Beverage and Tobacco | 14.1 |
Industrial Goods and Services | 13.6 |
Energy | 9.9 |
Insurance | 6.9 |
Travel and Leisure | 4.6 |
Chemicals | 1.2 |
Automobiles and Parts | 0.3 |
Country weighting
Croatia | 45.5 |
---|---|
Slovenia | 40.9 |
Macedonia | 12.7 |
Serbia | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Sub Balkan 30 | 0.0 | 25.4 | 31.6 | 42.0 | 72.7 | N/A | N/A | 32.2 | 12.5 | 11.7 |
STOXX Balkan Total Market | 3.0 | 8.6 | 4.1 | 73.1 | 51.3 | N/A | N/A | 4.2 | 20.3 | 8.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Sub Balkan 30 | N/A | N/A | 8.7 | 13.7 | 15.0 | N/A | N/A | 2.7 | 0.7 | 0.7 |
STOXX Balkan Total Market | N/A | N/A | 16.5 | 23.7 | 24.6 | N/A | N/A | 0.0 | 0.7 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Sub Balkan 30 | -0.1 | 0.3 | 0.3 | 0.4 | 0.5 | 19.2 | 16.0 | 16.5 | 21.8 | 21.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Sub Balkan 30 | -0.1 | 0.1 | 0.1 | 0.2 | 0.3 | -2.0 | 0.8 | 1.3 | -0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of November 29, 2024
BLUE CHIP INDICES
STOXX Sub Balkan 30
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 Sub Balkan 30 | N/A | 10.4 | N/A | N/A | 1.5 | 5.6 | 0.7 | 40.4 |
STOXX Balkan Total Market | 8.4 | 7.7 | 6.6 | 6.6 | 1.3 | 3.1 | 0.8 | 8.8 |
Performance and annual returns
STOXX Sub Balkan 30 | |
---|---|
1104451200000 | 1000 |
1104710400000 | 996.18 |
1104796800000 | 992.77 |
1104883200000 | 998.14 |
1104969600000 | 997.15 |
1105056000000 | 990.07 |
1105315200000 | 991.12 |
1105401600000 | 1003.6 |
1105488000000 | 1022.02 |
1105574400000 | 1018.23 |
1105660800000 | 1026.24 |
1105920000000 | 1039.1 |
1106006400000 | 1038.88 |
1106092800000 | 1044.74 |
1106179200000 | 1043.18 |
1106265600000 | 1053.24 |
1106524800000 | 1061.45 |
1106611200000 | 1066.53 |
1106697600000 | 1070.76 |
1106784000000 | 1069.4 |
1106870400000 | 1071.89 |
1107129600000 | 1088.67 |
1107216000000 | 1095.38 |
1107302400000 | 1098.45 |
1107388800000 | 1094.53 |
1107475200000 | 1081.26 |
1107734400000 | 1063.68 |
1107820800000 | 1056.95 |
1107907200000 | 1052.16 |
1107993600000 | 1047.78 |
1108080000000 | 1047.24 |
1108339200000 | 1072.26 |
1108425600000 | 1075.84 |
1108512000000 | 1073.41 |
1108598400000 | 1074.13 |
1108684800000 | 1074.6 |
1108944000000 | 1070.74 |
1109030400000 | 1078.12 |
1109116800000 | 1086.03 |
1109203200000 | 1090.61 |
1109289600000 | 1089.36 |
1109548800000 | 1098.22 |
1109635200000 | 1098.84 |
1109721600000 | 1087.28 |
1109808000000 | 1084.47 |
1109894400000 | 1090.32 |
1110153600000 | 1092.23 |
1110240000000 | 1105.86 |
1110326400000 | 1105.99 |
1110412800000 | 1114.24 |
1110499200000 | 1112.23 |
1110758400000 | 1099.48 |
1110844800000 | 1095.87 |
1110931200000 | 1096.16 |
1111017600000 | 1077.32 |
1111104000000 | 1074.35 |
1111363200000 | 1046.65 |
1111449600000 | 1036.98 |
1111536000000 | 1029.51 |
1111622400000 | 1030.83 |
1112054400000 | 1029.82 |
1112140800000 | 1039.28 |
1112227200000 | 1044.27 |
1112313600000 | 1044.42 |
1112572800000 | 1032.55 |
1112659200000 | 1028.25 |
1112745600000 | 1031.97 |
1112832000000 | 1033.01 |
1112918400000 | 1037.15 |
1113177600000 | 1029.04 |
1113264000000 | 1029.76 |
1113350400000 | 1036.44 |
1113436800000 | 1025.8 |
1113523200000 | 1025.27 |
1113782400000 | 1013.63 |
1113868800000 | 1018.21 |
1113955200000 | 1012.72 |
1114041600000 | 1024.57 |
1114128000000 | 1027.18 |
1114387200000 | 1013.93 |
1114473600000 | 1016.66 |
1114560000000 | 1014.88 |
1114646400000 | 1010.51 |
1114732800000 | 1013.06 |
1114992000000 | 1005.49 |
1115078400000 | 1005.78 |
1115164800000 | 1009.64 |
1115251200000 | 1004.19 |
1115337600000 | 1001.84 |
1115596800000 | 997.08 |
1115683200000 | 990.52 |
1115769600000 | 985.81 |
1115856000000 | 978.02 |
1115942400000 | 970.98 |
1116201600000 | 967.38 |
1116288000000 | 966.98 |
1116374400000 | 966.89 |
1116460800000 | 958.43 |
1116547200000 | 957.88 |
1116806400000 | 957.17 |
1116892800000 | 957.57 |
1116979200000 | 954.68 |
1117065600000 | 948.82 |
1117152000000 | 953.42 |
1117411200000 | 941.55 |
1117497600000 | 929.53 |
1117584000000 | 916.44 |
1117670400000 | 907.76 |
1117756800000 | 910.59 |
1118016000000 | 908.78 |
1118102400000 | 907.46 |
1118188800000 | 910.52 |
1118275200000 | 909.08 |
1118361600000 | 907.95 |
1118620800000 | 906.08 |
1118707200000 | 901.85 |
1118793600000 | 911.28 |
1118880000000 | 909.32 |
1118966400000 | 913.67 |
1119225600000 | 913.97 |
1119312000000 | 908.37 |
1119398400000 | 906.51 |
1119484800000 | 897.79 |
1119571200000 | 897.41 |
1119830400000 | 903.16 |
1119916800000 | 908.68 |
1120003200000 | 900.74 |
1120089600000 | 901.25 |
1120176000000 | 890.9 |
1120435200000 | 887.27 |
1120521600000 | 882.87 |
1120608000000 | 883.83 |
1120694400000 | 885.3 |
1120780800000 | 886.11 |
1121040000000 | 888.06 |
1121126400000 | 895.93 |
1121212800000 | 896.89 |
1121299200000 | 897.18 |
1121385600000 | 899.88 |
1121644800000 | 900.47 |
1121731200000 | 898.88 |
1121817600000 | 903.75 |
1121904000000 | 915.73 |
1121990400000 | 915.42 |
1122249600000 | 911.89 |
1122336000000 | 909.27 |
1122422400000 | 908.83 |
1122508800000 | 915.95 |
1122595200000 | 922.63 |
1122854400000 | 924.21 |
1122940800000 | 932.82 |
1123027200000 | 939.3 |
1123113600000 | 945.31 |
1123200000000 | 947.94 |
1123459200000 | 951.23 |
1123545600000 | 950.61 |
1123632000000 | 951.82 |
1123718400000 | 954.32 |
1123804800000 | 956.82 |
1124064000000 | 953.76 |
1124150400000 | 951.82 |
1124236800000 | 943.97 |
1124323200000 | 936.86 |
1124409600000 | 930.57 |
1124668800000 | 932.01 |
1124755200000 | 930.2 |
1124841600000 | 936.55 |
1124928000000 | 935.57 |
1125014400000 | 946.11 |
1125273600000 | 944.36 |
1125360000000 | 947.25 |
1125446400000 | 950.09 |
1125532800000 | 954.71 |
1125619200000 | 963.09 |
1125878400000 | 964.73 |
1125964800000 | 960.08 |
1126051200000 | 955.03 |
1126137600000 | 955.27 |
1126224000000 | 954.75 |
1126483200000 | 955.04 |
1126569600000 | 957.57 |
1126656000000 | 956.94 |
1126742400000 | 952.08 |
1126828800000 | 954.12 |
1127088000000 | 951.26 |
1127174400000 | 951.95 |
1127260800000 | 956.79 |
1127347200000 | 956.06 |
1127433600000 | 954.88 |
1127692800000 | 952.29 |
1127779200000 | 936.11 |
1127865600000 | 933.45 |
1127952000000 | 934.28 |
1128038400000 | 953.74 |
1128297600000 | 945.68 |
1128384000000 | 958.02 |
1128470400000 | 962.37 |
1128556800000 | 965.15 |
1128643200000 | 967.11 |
1128902400000 | 967.22 |
1128988800000 | 963.91 |
1129075200000 | 962.31 |
1129161600000 | 951.39 |
1129248000000 | 954.82 |
1129507200000 | 962.42 |
1129593600000 | 956.98 |
1129680000000 | 961.4 |
1129766400000 | 963.27 |
1129852800000 | 963.74 |
1130112000000 | 957.81 |
1130198400000 | 959.42 |
1130284800000 | 962.55 |
1130371200000 | 975.79 |
1130457600000 | 970.15 |
1130716800000 | 962.59 |
1130803200000 | 962.85 |
1130889600000 | 961.3 |
1130976000000 | 955.97 |
1131062400000 | 950.07 |
1131321600000 | 948.17 |
1131408000000 | 940.89 |
1131494400000 | 936.35 |
1131580800000 | 939.24 |
1131667200000 | 943.25 |
1131926400000 | 948.42 |
1132012800000 | 955.99 |
1132099200000 | 946.15 |
1132185600000 | 945.35 |
1132272000000 | 945.31 |
1132531200000 | 947.25 |
1132617600000 | 946.49 |
1132704000000 | 948.01 |
1132790400000 | 953.87 |
1132876800000 | 957.39 |
1133136000000 | 956.34 |
1133222400000 | 948.91 |
1133308800000 | 951.36 |
1133395200000 | 945.89 |
1133481600000 | 943.2 |
1133740800000 | 942.61 |
1133827200000 | 945.03 |
1133913600000 | 945.36 |
1134000000000 | 950.74 |
1134086400000 | 951.01 |
1134345600000 | 961.16 |
1134432000000 | 959.91 |
1134518400000 | 961.02 |
1134604800000 | 953.86 |
1134691200000 | 956.52 |
1134950400000 | 955.33 |
1135036800000 | 954.2 |
1135123200000 | 950.25 |
1135209600000 | 949.72 |
1135296000000 | 948.69 |
1135641600000 | 952.08 |
1135728000000 | 952.18 |
1135814400000 | 959.01 |
1135900800000 | 956.82 |
1136160000000 | 954.64 |
1136246400000 | 963.68 |
1136332800000 | 974.28 |
1136419200000 | 977.88 |
1136505600000 | 979.19 |
1136764800000 | 977.08 |
1136851200000 | 979.24 |
1136937600000 | 977.73 |
1137024000000 | 977.78 |
1137110400000 | 984.78 |
1137369600000 | 983.32 |
1137456000000 | 985.89 |
1137542400000 | 990.23 |
1137628800000 | 992.11 |
1137715200000 | 990.52 |
1137974400000 | 999.6 |
1138060800000 | 1011.29 |
1138147200000 | 1010.32 |
1138233600000 | 1008.37 |
1138320000000 | 1002.77 |
1138579200000 | 999.5 |
1138665600000 | 1001.03 |
1138752000000 | 1003.43 |
1138838400000 | 1006.23 |
1138924800000 | 1001.53 |
1139184000000 | 998.69 |
1139270400000 | 991.47 |
1139356800000 | 993.01 |
1139443200000 | 992.82 |
1139529600000 | 988.36 |
1139788800000 | 990.58 |
1139875200000 | 984.54 |
1139961600000 | 990.55 |
1140048000000 | 991.61 |
1140134400000 | 992.25 |
1140393600000 | 994.85 |
1140480000000 | 995.69 |
1140566400000 | 994.94 |
1140652800000 | 997.52 |
1140739200000 | 995.91 |
1140998400000 | 997.2 |
1141084800000 | 1002 |
1141171200000 | 1004.14 |
1141257600000 | 1001.58 |
1141344000000 | 1006.46 |
1141603200000 | 1008.6 |
1141689600000 | 1004.08 |
1141776000000 | 1003.68 |
1141862400000 | 1000.03 |
1141948800000 | 997.76 |
1142208000000 | 997.06 |
1142294400000 | 997.71 |
1142380800000 | 1001.67 |
1142467200000 | 1013.08 |
1142553600000 | 1023.42 |
1142812800000 | 1025.63 |
1142899200000 | 1024.66 |
1142985600000 | 1017.18 |
1143072000000 | 1009.82 |
1143158400000 | 1015.35 |
1143417600000 | 1016.35 |
1143504000000 | 1018.74 |
1143590400000 | 1016.09 |
1143676800000 | 1021.6 |
1143763200000 | 1033.33 |
1144022400000 | 1041.76 |
1144108800000 | 1046.87 |
1144195200000 | 1064.19 |
1144281600000 | 1067.54 |
1144368000000 | 1082.41 |
1144627200000 | 1071.51 |
1144713600000 | 1062.07 |
1144800000000 | 1065.57 |
1144886400000 | 1069.98 |
1145318400000 | 1082.96 |
1145404800000 | 1088.29 |
1145491200000 | 1098.74 |
1145577600000 | 1102.28 |
1145836800000 | 1118.56 |
1145923200000 | 1134.7 |
1146009600000 | 1136.21 |
1146096000000 | 1138.27 |
1146182400000 | 1147.22 |
1146441600000 | 1148.82 |
1146528000000 | 1153.31 |
1146614400000 | 1169.59 |
1146700800000 | 1178.69 |
1146787200000 | 1179.85 |
1147046400000 | 1192.78 |
1147132800000 | 1207.77 |
1147219200000 | 1203.51 |
1147305600000 | 1205.9 |
1147392000000 | 1204.11 |
1147651200000 | 1185.62 |
1147737600000 | 1176.35 |
1147824000000 | 1190.23 |
1147910400000 | 1184.51 |
1147996800000 | 1174.33 |
1148256000000 | 1167.25 |
1148342400000 | 1156.6 |
1148428800000 | 1150.78 |
1148515200000 | 1155.23 |
1148601600000 | 1157.71 |
1148860800000 | 1169.89 |
1148947200000 | 1178.95 |
1149033600000 | 1181.32 |
1149120000000 | 1185.3 |
1149206400000 | 1193.79 |
1149465600000 | 1193.55 |
1149552000000 | 1196.56 |
1149638400000 | 1191.41 |
1149724800000 | 1172 |
1149811200000 | 1171.61 |
1150070400000 | 1164.41 |
1150156800000 | 1154.39 |
1150243200000 | 1157.32 |
1150329600000 | 1164.02 |
1150416000000 | 1164.9 |
1150675200000 | 1160.74 |
1150761600000 | 1159.36 |
1150848000000 | 1161.24 |
1150934400000 | 1156.41 |
1151020800000 | 1161.55 |
1151280000000 | 1162.36 |
1151366400000 | 1175.72 |
1151452800000 | 1178.25 |
1151539200000 | 1191.31 |
1151625600000 | 1216.52 |
1151884800000 | 1233.27 |
1151971200000 | 1263.95 |
1152057600000 | 1257.51 |
1152144000000 | 1259.53 |
1152230400000 | 1268.89 |
1152489600000 | 1268.35 |
1152576000000 | 1269.18 |
1152662400000 | 1267.81 |
1152748800000 | 1269.42 |
1152835200000 | 1266.38 |
1153094400000 | 1258.56 |
1153180800000 | 1246.63 |
1153267200000 | 1249.83 |
1153353600000 | 1261.5 |
1153440000000 | 1273.81 |
1153699200000 | 1275.39 |
1153785600000 | 1280.84 |
1153872000000 | 1281.38 |
1153958400000 | 1288.29 |
1154044800000 | 1307.52 |
1154304000000 | 1311.63 |
1154390400000 | 1314.56 |
1154476800000 | 1321.39 |
1154563200000 | 1321.93 |
1154649600000 | 1326.3 |
1154908800000 | 1322.71 |
1154995200000 | 1329.85 |
1155081600000 | 1334.76 |
1155168000000 | 1336.51 |
1155254400000 | 1336.77 |
1155513600000 | 1329.57 |
1155600000000 | 1329.41 |
1155686400000 | 1336.8 |
1155772800000 | 1352.96 |
1155859200000 | 1361.64 |
1156118400000 | 1363.3 |
1156204800000 | 1365.09 |
1156291200000 | 1358.02 |
1156377600000 | 1363.63 |
1156464000000 | 1371.92 |
1156723200000 | 1370.86 |
1156809600000 | 1368.1 |
1156896000000 | 1370.02 |
1156982400000 | 1373.19 |
1157068800000 | 1381.81 |
1157328000000 | 1381.4 |
1157414400000 | 1385.26 |
1157500800000 | 1384.87 |
1157587200000 | 1385.44 |
1157673600000 | 1382.54 |
1157932800000 | 1383.26 |
1158019200000 | 1388.62 |
1158105600000 | 1389.23 |
1158192000000 | 1403.3 |
1158278400000 | 1397.61 |
1158537600000 | 1390.69 |
1158624000000 | 1388.03 |
1158710400000 | 1383.22 |
1158796800000 | 1391.34 |
1158883200000 | 1400.32 |
1159142400000 | 1395.38 |
1159228800000 | 1384.39 |
1159315200000 | 1385.69 |
1159401600000 | 1387.57 |
1159488000000 | 1398.52 |
1159747200000 | 1398.68 |
1159833600000 | 1400.84 |
1159920000000 | 1407.09 |
1160006400000 | 1416.31 |
1160092800000 | 1416.3 |
1160352000000 | 1414.76 |
1160438400000 | 1406.13 |
1160524800000 | 1410.01 |
1160611200000 | 1408.83 |
1160697600000 | 1409.04 |
1160956800000 | 1413.57 |
1161043200000 | 1408.49 |
1161129600000 | 1416.89 |
1161216000000 | 1430.72 |
1161302400000 | 1443.16 |
1161561600000 | 1448.16 |
1161648000000 | 1442.69 |
1161734400000 | 1451.3 |
1161820800000 | 1466.09 |
1161907200000 | 1480.29 |
1162166400000 | 1483.29 |
1162252800000 | 1492.97 |
1162339200000 | 1492.62 |
1162425600000 | 1487.45 |
1162512000000 | 1483.28 |
1162771200000 | 1474.29 |
1162857600000 | 1472.03 |
1162944000000 | 1472.99 |
1163030400000 | 1469.12 |
1163116800000 | 1472.3 |
1163376000000 | 1477.77 |
1163462400000 | 1472.6 |
1163548800000 | 1477.54 |
1163635200000 | 1479.35 |
1163721600000 | 1491.96 |
1163980800000 | 1497.47 |
1164067200000 | 1508.69 |
1164153600000 | 1522.23 |
1164240000000 | 1525.99 |
1164326400000 | 1534.5 |
1164585600000 | 1543.43 |
1164672000000 | 1549.59 |
1164758400000 | 1560.54 |
1164844800000 | 1572.44 |
1164931200000 | 1584.83 |
1165190400000 | 1592.76 |
1165276800000 | 1594.62 |
1165363200000 | 1600.56 |
1165449600000 | 1612.12 |
1165536000000 | 1616.65 |
1165795200000 | 1619.95 |
1165881600000 | 1616.06 |
1165968000000 | 1625.18 |
1166054400000 | 1622.14 |
1166140800000 | 1627.25 |
1166400000000 | 1610.18 |
1166486400000 | 1612.8 |
1166572800000 | 1620.27 |
1166659200000 | 1626.79 |
1166745600000 | 1615.4 |
1167177600000 | 1603.97 |
1167264000000 | 1599.93 |
1167350400000 | 1604.56 |
1167696000000 | 1617.93 |
1167782400000 | 1655.71 |
1167868800000 | 1657.2 |
1167955200000 | 1651.22 |
1168214400000 | 1651.63 |
1168300800000 | 1659.12 |
1168387200000 | 1647.98 |
1168473600000 | 1647.37 |
1168560000000 | 1653.65 |
1168819200000 | 1666.52 |
1168905600000 | 1679.64 |
1168992000000 | 1674.01 |
1169078400000 | 1681.19 |
1169164800000 | 1684.64 |
1169424000000 | 1695.25 |
1169510400000 | 1721.98 |
1169596800000 | 1744.81 |
1169683200000 | 1753.67 |
1169769600000 | 1741.59 |
1170028800000 | 1763.35 |
1170115200000 | 1783.04 |
1170201600000 | 1775.55 |
1170288000000 | 1772.43 |
1170374400000 | 1790.32 |
1170633600000 | 1780.69 |
1170720000000 | 1776.84 |
1170806400000 | 1799.4 |
1170892800000 | 1802.79 |
1170979200000 | 1809.59 |
1171238400000 | 1804.06 |
1171324800000 | 1809.61 |
1171411200000 | 1817.14 |
1171497600000 | 1826.62 |
1171584000000 | 1825.49 |
1171843200000 | 1831.49 |
1171929600000 | 1825.85 |
1172016000000 | 1829.95 |
1172102400000 | 1836.53 |
1172188800000 | 1848.34 |
1172448000000 | 1853.07 |
1172534400000 | 1856.91 |
1172620800000 | 1847.65 |
1172707200000 | 1849.59 |
1172793600000 | 1843.06 |
1173052800000 | 1784.28 |
1173139200000 | 1805.22 |
1173225600000 | 1835.23 |
1173312000000 | 1852.53 |
1173398400000 | 1865.86 |
1173657600000 | 1868.76 |
1173744000000 | 1868.55 |
1173830400000 | 1852.66 |
1173916800000 | 1869.32 |
1174003200000 | 1886.4 |
1174262400000 | 1903.53 |
1174348800000 | 1908.25 |
1174435200000 | 1916.38 |
1174521600000 | 1957.64 |
1174608000000 | 1963.31 |
1174867200000 | 1991.31 |
1174953600000 | 2002.25 |
1175040000000 | 2026.96 |
1175126400000 | 2063.17 |
1175212800000 | 2076.76 |
1175472000000 | 2102.37 |
1175558400000 | 2140.77 |
1175644800000 | 2155.4 |
1175731200000 | 2186.85 |
1176163200000 | 2203.91 |
1176249600000 | 2208.09 |
1176336000000 | 2233.99 |
1176422400000 | 2261.8 |
1176681600000 | 2276.08 |
1176768000000 | 2301.44 |
1176854400000 | 2315.79 |
1176940800000 | 2296.81 |
1177027200000 | 2290 |
1177286400000 | 2290.59 |
1177372800000 | 2310.89 |
1177459200000 | 2343.38 |
1177545600000 | 2358.1 |
1177632000000 | 2385.08 |
1177891200000 | 2399.43 |
1177977600000 | 2391.49 |
1178064000000 | 2393.6 |
1178150400000 | 2397.15 |
1178236800000 | 2414.58 |
1178496000000 | 2426.96 |
1178582400000 | 2380.49 |
1178668800000 | 2360.41 |
1178755200000 | 2355.88 |
1178841600000 | 2414.06 |
1179100800000 | 2461.94 |
1179187200000 | 2468.09 |
1179273600000 | 2468.62 |
1179360000000 | 2479.63 |
1179446400000 | 2493.95 |
1179705600000 | 2499.24 |
1179792000000 | 2450.89 |
1179878400000 | 2454.88 |
1179964800000 | 2470.05 |
1180051200000 | 2455.78 |
1180310400000 | 2448.21 |
1180396800000 | 2471.8 |
1180483200000 | 2459.72 |
1180569600000 | 2456.5 |
1180656000000 | 2477.04 |
1180915200000 | 2471.2 |
1181001600000 | 2480.05 |
1181088000000 | 2483.78 |
1181174400000 | 2472.23 |
1181260800000 | 2449.29 |
1181520000000 | 2426.73 |
1181606400000 | 2423.64 |
1181692800000 | 2417.91 |
1181779200000 | 2442.74 |
1181865600000 | 2463.87 |
1182124800000 | 2484.14 |
1182211200000 | 2515.95 |
1182297600000 | 2527.21 |
1182384000000 | 2537.48 |
1182470400000 | 2545.54 |
1182729600000 | 2547.9 |
1182816000000 | 2600.29 |
1182902400000 | 2605.42 |
1182988800000 | 2622.33 |
1183075200000 | 2620.15 |
1183334400000 | 2653.34 |
1183420800000 | 2663.15 |
1183507200000 | 2649.7 |
1183593600000 | 2656.98 |
1183680000000 | 2663.57 |
1183939200000 | 2625.19 |
1184025600000 | 2635.31 |
1184112000000 | 2631.13 |
1184198400000 | 2693.48 |
1184284800000 | 2710.42 |
1184544000000 | 2717.17 |
1184630400000 | 2742.33 |
1184716800000 | 2784.68 |
1184803200000 | 2799.55 |
1184889600000 | 2794.07 |
1185148800000 | 2775.24 |
1185235200000 | 2786.52 |
1185321600000 | 2783.83 |
1185408000000 | 2824.8 |
1185494400000 | 2805.19 |
1185753600000 | 2793.29 |
1185840000000 | 2822.64 |
1185926400000 | 2818.79 |
1186012800000 | 2834.05 |
1186099200000 | 2870.47 |
1186358400000 | 2874.97 |
1186444800000 | 2881.58 |
1186531200000 | 2900.23 |
1186617600000 | 2899.19 |
1186704000000 | 2863.91 |
1186963200000 | 2830.58 |
1187049600000 | 2835.27 |
1187136000000 | 2817.06 |
1187222400000 | 2763.84 |
1187308800000 | 2751.54 |
1187568000000 | 2768.27 |
1187654400000 | 2777.75 |
1187740800000 | 2789.9 |
1187827200000 | 2802.03 |
1187913600000 | 2833.92 |
1188172800000 | 2833.57 |
1188259200000 | 2839.3 |
1188345600000 | 2843.65 |
1188432000000 | 2870.66 |
1188518400000 | 2894.45 |
1188777600000 | 2872.02 |
1188864000000 | 2818.62 |
1188950400000 | 2835.97 |
1189036800000 | 2878.28 |
1189123200000 | 2884.65 |
1189382400000 | 2877.53 |
1189468800000 | 2890.8 |
1189555200000 | 2884.55 |
1189641600000 | 2862.96 |
1189728000000 | 2866.36 |
1189987200000 | 2874.57 |
1190073600000 | 2860.11 |
1190160000000 | 2890.85 |
1190246400000 | 2938.4 |
1190332800000 | 2968.87 |
1190592000000 | 2970.43 |
1190678400000 | 2979.04 |
1190764800000 | 3004.42 |
1190851200000 | 3027.38 |
1190937600000 | 3028.86 |
1191196800000 | 3034.67 |
1191283200000 | 3020.25 |
1191369600000 | 3033.96 |
1191456000000 | 3017 |
1191542400000 | 3025.36 |
1191801600000 | 3014.08 |
1191888000000 | 3023.98 |
1191974400000 | 3030.64 |
1192060800000 | 2996.88 |
1192147200000 | 3008.83 |
1192406400000 | 3028.26 |
1192492800000 | 3003.11 |
1192579200000 | 3002.08 |
1192665600000 | 2958.55 |
1192752000000 | 2971.43 |
1193011200000 | 2928.92 |
1193097600000 | 3011.2 |
1193184000000 | 3006.69 |
1193270400000 | 3030.99 |
1193356800000 | 3012.53 |
1193616000000 | 2999.88 |
1193702400000 | 2981.84 |
1193788800000 | 2983.73 |
1193875200000 | 2970.93 |
1193961600000 | 3023.49 |
1194220800000 | 2991.47 |
1194307200000 | 3036.34 |
1194393600000 | 3026.47 |
1194480000000 | 3022.75 |
1194566400000 | 3010.13 |
1194825600000 | 2966.09 |
1194912000000 | 2928.17 |
1194998400000 | 2891.72 |
1195084800000 | 2866.21 |
1195171200000 | 2866.62 |
1195430400000 | 2829.19 |
1195516800000 | 2805.28 |
1195603200000 | 2791.75 |
1195689600000 | 2789.35 |
1195776000000 | 2828.56 |
1196035200000 | 2865.61 |
1196121600000 | 2857.58 |
1196208000000 | 2824.35 |
1196294400000 | 2814.4 |
1196380800000 | 2799.44 |
1196640000000 | 2809.32 |
1196726400000 | 2857.94 |
1196812800000 | 2869.92 |
1196899200000 | 2914.29 |
1196985600000 | 2939.71 |
1197244800000 | 2944.21 |
1197331200000 | 2936.14 |
1197417600000 | 2925.4 |
1197504000000 | 2899.73 |
1197590400000 | 2871.79 |
1197849600000 | 2855.66 |
1197936000000 | 2889.5 |
1198022400000 | 2901.59 |
1198108800000 | 2902.06 |
1198195200000 | 2902.61 |
1198454400000 | 2888.87 |
1198713600000 | 2938.67 |
1198800000000 | 2973.19 |
1199059200000 | 2963.2 |
1199232000000 | 2981.18 |
1199318400000 | 2959.15 |
1199404800000 | 2965.51 |
1199664000000 | 2878.73 |
1199750400000 | 2852.01 |
1199836800000 | 2845.55 |
1199923200000 | 2891.72 |
1200009600000 | 2915.11 |
1200268800000 | 2925.28 |
1200355200000 | 2890.24 |
1200441600000 | 2805.29 |
1200528000000 | 2803.42 |
1200614400000 | 2735.1 |
1200873600000 | 2591.47 |
1200960000000 | 2520.79 |
1201046400000 | 2551.71 |
1201132800000 | 2643.38 |
1201219200000 | 2668.6 |
1201478400000 | 2638.19 |
1201564800000 | 2681.99 |
1201651200000 | 2676.47 |
1201737600000 | 2670.99 |
1201824000000 | 2654.4 |
1202083200000 | 2689.54 |
1202169600000 | 2617.4 |
1202256000000 | 2575.52 |
1202342400000 | 2495.67 |
1202428800000 | 2489.28 |
1202688000000 | 2418.06 |
1202774400000 | 2473.27 |
1202860800000 | 2466.33 |
1202947200000 | 2497.62 |
1203033600000 | 2466.56 |
1203292800000 | 2466.82 |
1203379200000 | 2490.36 |
1203465600000 | 2533.27 |
1203552000000 | 2572.6 |
1203638400000 | 2573.24 |
1203897600000 | 2595.23 |
1203984000000 | 2625.53 |
1204070400000 | 2643.96 |
1204156800000 | 2668.58 |
1204243200000 | 2647.92 |
1204502400000 | 2609.75 |
1204588800000 | 2616.96 |
1204675200000 | 2647.1 |
1204761600000 | 2621.97 |
1204848000000 | 2614.08 |
1205107200000 | 2573.04 |
1205193600000 | 2549.72 |
1205280000000 | 2554.75 |
1205366400000 | 2538.63 |
1205452800000 | 2553.12 |
1205712000000 | 2519.38 |
1205798400000 | 2519.9 |
1205884800000 | 2475.57 |
1205971200000 | 2398.58 |
1206403200000 | 2433.68 |
1206489600000 | 2435.01 |
1206576000000 | 2426.21 |
1206662400000 | 2456.76 |
1206921600000 | 2444.18 |
1207008000000 | 2395.88 |
1207094400000 | 2400.57 |
1207180800000 | 2411.25 |
1207267200000 | 2418.71 |
1207526400000 | 2377.2 |
1207612800000 | 2372.93 |
1207699200000 | 2356.05 |
1207785600000 | 2315.59 |
1207872000000 | 2268.47 |
1208131200000 | 2158.6 |
1208217600000 | 2124.59 |
1208304000000 | 2229.76 |
1208390400000 | 2263.67 |
1208476800000 | 2294.42 |
1208736000000 | 2371.76 |
1208822400000 | 2357.46 |
1208908800000 | 2334.9 |
1208995200000 | 2300.64 |
1209081600000 | 2327.74 |
1209340800000 | 2351.82 |
1209427200000 | 2335.25 |
1209513600000 | 2339.3 |
1209600000000 | 2323.12 |
1209686400000 | 2318.55 |
1209945600000 | 2355.14 |
1210032000000 | 2409.94 |
1210118400000 | 2389.97 |
1210204800000 | 2396.05 |
1210291200000 | 2393.3 |
1210550400000 | 2464.19 |
1210636800000 | 2450.16 |
1210723200000 | 2462.69 |
1210809600000 | 2467.76 |
1210896000000 | 2482.54 |
1211155200000 | 2472.05 |
1211241600000 | 2468.58 |
1211328000000 | 2475.31 |
1211414400000 | 2460.66 |
1211500800000 | 2449.49 |
1211760000000 | 2415.27 |
1211846400000 | 2404.11 |
1211932800000 | 2405.87 |
1212019200000 | 2387.98 |
1212105600000 | 2412.85 |
1212364800000 | 2440.14 |
1212451200000 | 2408.35 |
1212537600000 | 2380.59 |
1212624000000 | 2390.58 |
1212710400000 | 2425.56 |
1212969600000 | 2413.93 |
1213056000000 | 2328.37 |
1213142400000 | 2339.9 |
1213228800000 | 2303.72 |
1213315200000 | 2294.29 |
1213574400000 | 2326.06 |
1213660800000 | 2326.13 |
1213747200000 | 2280.49 |
1213833600000 | 2273.37 |
1213920000000 | 2349.15 |
1214179200000 | 2278.71 |
1214265600000 | 2272.28 |
1214352000000 | 2264.84 |
1214438400000 | 2273.73 |
1214524800000 | 2293.91 |
1214784000000 | 2311.7 |
1214870400000 | 2261.57 |
1214956800000 | 2268.54 |
1215043200000 | 2232.17 |
1215129600000 | 2227.34 |
1215388800000 | 2220.17 |
1215475200000 | 2228.12 |
1215561600000 | 2271.79 |
1215648000000 | 2299.93 |
1215734400000 | 2271.85 |
1215993600000 | 2275.48 |
1216080000000 | 2266.02 |
1216166400000 | 2215.54 |
1216252800000 | 2247.28 |
1216339200000 | 2249.7 |
1216598400000 | 2262.47 |
1216684800000 | 2251.19 |
1216771200000 | 2278.37 |
1216857600000 | 2286.72 |
1216944000000 | 2267.86 |
1217203200000 | 2279.7 |
1217289600000 | 2279.78 |
1217376000000 | 2276.9 |
1217462400000 | 2284.79 |
1217548800000 | 2273.29 |
1217808000000 | 2274.05 |
1217894400000 | 2255.11 |
1217980800000 | 2249.33 |
1218067200000 | 2233.63 |
1218153600000 | 2181.9 |
1218412800000 | 2174.14 |
1218499200000 | 2155.06 |
1218585600000 | 2141.97 |
1218672000000 | 2160.58 |
1218758400000 | 2125.57 |
1219017600000 | 2112.24 |
1219104000000 | 2111.93 |
1219190400000 | 2095.38 |
1219276800000 | 2095.87 |
1219363200000 | 2090.09 |
1219622400000 | 2080.51 |
1219708800000 | 2046.2 |
1219795200000 | 2034.48 |
1219881600000 | 2044.96 |
1219968000000 | 2053.13 |
1220227200000 | 2031.08 |
1220313600000 | 2028.31 |
1220400000000 | 2009.13 |
1220486400000 | 1993.77 |
1220572800000 | 1956.54 |
1220832000000 | 1952.27 |
1220918400000 | 1928.5 |
1221004800000 | 1903.94 |
1221091200000 | 1847.91 |
1221177600000 | 1878.33 |
1221436800000 | 1820.37 |
1221523200000 | 1761.37 |
1221609600000 | 1732.97 |
1221696000000 | 1715.79 |
1221782400000 | 1811.14 |
1222041600000 | 1873.14 |
1222128000000 | 1842.77 |
1222214400000 | 1842.55 |
1222300800000 | 1848.75 |
1222387200000 | 1817.21 |
1222646400000 | 1763.47 |
1222732800000 | 1669.31 |
1222819200000 | 1674.52 |
1222905600000 | 1633.34 |
1222992000000 | 1622.05 |
1223251200000 | 1485.32 |
1223337600000 | 1448.63 |
1223424000000 | 1371.05 |
1223510400000 | 1368.78 |
1223596800000 | 1264.09 |
1223856000000 | 1373 |
1223942400000 | 1496.92 |
1224028800000 | 1422.67 |
1224115200000 | 1381.89 |
1224201600000 | 1385.56 |
1224460800000 | 1381.28 |
1224547200000 | 1374.16 |
1224633600000 | 1305.89 |
1224720000000 | 1272.8599 |
1224806400000 | 1193.49 |
1225065600000 | 1096 |
1225152000000 | 1126.51 |
1225238400000 | 1165.93 |
1225324800000 | 1173.58 |
1225411200000 | 1159.71 |
1225670400000 | 1178.92 |
1225756800000 | 1240.43 |
1225843200000 | 1251.02 |
1225929600000 | 1187.42 |
1226016000000 | 1173.81 |
1226275200000 | 1179.27 |
1226361600000 | 1126.21 |
1226448000000 | 1098.55 |
1226534400000 | 1087.01 |
1226620800000 | 1093.16 |
1226880000000 | 1051.35 |
1226966400000 | 1012.22 |
1227052800000 | 986.64 |
1227139200000 | 907.6 |
1227225600000 | 923.65 |
1227484800000 | 956 |
1227571200000 | 981.09 |
1227657600000 | 947.19 |
1227744000000 | 967.25 |
1227830400000 | 947.58 |
1228089600000 | 932.21 |
1228176000000 | 909.77 |
1228262400000 | 909.43 |
1228348800000 | 921.02 |
1228435200000 | 907.03 |
1228694400000 | 947.6 |
1228780800000 | 948.96 |
1228867200000 | 963.58 |
1228953600000 | 969.59 |
1229040000000 | 965.63 |
1229299200000 | 989.39 |
1229385600000 | 996.78 |
1229472000000 | 1034.58 |
1229558400000 | 1029.91 |
1229644800000 | 984.98 |
1229904000000 | 958.99 |
1229990400000 | 941.33 |
1230076800000 | 963.92 |
1230508800000 | 984.86 |
1230595200000 | 982.22 |
1230681600000 | 965.5 |
1230854400000 | 971.65 |
1231113600000 | 950.35 |
1231200000000 | 940.72 |
1231286400000 | 967.3 |
1231372800000 | 977.56 |
1231459200000 | 981.18 |
1231718400000 | 980.38 |
1231804800000 | 948.4 |
1231891200000 | 932.81 |
1231977600000 | 919.45 |
1232064000000 | 952.58 |
1232323200000 | 951.87 |
1232409600000 | 924.47 |
1232496000000 | 918.42 |
1232582400000 | 926.17 |
1232668800000 | 916.92 |
1232928000000 | 942.35 |
1233014400000 | 934.18 |
1233100800000 | 943.71 |
1233187200000 | 928.87 |
1233273600000 | 905.28 |
1233532800000 | 898.1 |
1233619200000 | 903.78 |
1233705600000 | 907.61 |
1233792000000 | 912.12 |
1233878400000 | 922.85 |
1234137600000 | 944.41 |
1234224000000 | 934.4 |
1234310400000 | 915.96 |
1234396800000 | 889.38 |
1234483200000 | 907.55 |
1234742400000 | 886.35 |
1234828800000 | 852.92 |
1234915200000 | 851.32 |
1235001600000 | 859.62 |
1235088000000 | 842.48 |
1235347200000 | 848.63 |
1235433600000 | 816.21 |
1235520000000 | 824.9299 |
1235606400000 | 822.57 |
1235692800000 | 814.5599 |
1235952000000 | 799.41 |
1236038400000 | 784 |
1236124800000 | 779.89 |
1236211200000 | 769.5599 |
1236297600000 | 772.1 |
1236556800000 | 757.9299 |
1236643200000 | 768.63 |
1236729600000 | 781.61 |
1236816000000 | 780.03 |
1236902400000 | 790.51 |
1237161600000 | 811.88 |
1237248000000 | 799.61 |
1237334400000 | 814.59 |
1237420800000 | 863.2 |
1237507200000 | 842.38 |
1237766400000 | 858.83 |
1237852800000 | 852.38 |
1237939200000 | 860.8 |
1238025600000 | 869.52 |
1238112000000 | 850.31 |
1238371200000 | 825.34 |
1238457600000 | 849.55 |
1238544000000 | 847.13 |
1238630400000 | 877.72 |
1238716800000 | 884.14 |
1238976000000 | 882.22 |
1239062400000 | 873.15 |
1239148800000 | 863.97 |
1239235200000 | 865.5 |
1239667200000 | 872.65 |
1239753600000 | 868.06 |
1239840000000 | 874.65 |
1239926400000 | 858.69 |
1240185600000 | 838.72 |
1240272000000 | 833.48 |
1240358400000 | 835.32 |
1240444800000 | 845.24 |
1240531200000 | 856.24 |
1240790400000 | 845.27 |
1240876800000 | 844.52 |
1240963200000 | 866.76 |
1241049600000 | 894.04 |
1241136000000 | 894.32 |
1241395200000 | 914.82 |
1241481600000 | 935.08 |
1241568000000 | 939.09 |
1241654400000 | 984.64 |
1241740800000 | 999.17 |
1242000000000 | 1016.6 |
1242086400000 | 1021.87 |
1242172800000 | 1010.07 |
1242259200000 | 986.94 |
1242345600000 | 1013.08 |
1242604800000 | 1017.1 |
1242691200000 | 1053.71 |
1242777600000 | 1076.3699 |
1242864000000 | 1055.32 |
1242950400000 | 1080.43 |
1243209600000 | 1086.71 |
1243296000000 | 1081.18 |
1243382400000 | 1099.26 |
1243468800000 | 1095.8699 |
1243555200000 | 1115.74 |
1243814400000 | 1148.3 |
1243900800000 | 1168.4 |
1243987200000 | 1140.27 |
1244073600000 | 1123.39 |
1244160000000 | 1124.79 |
1244419200000 | 1113.58 |
1244505600000 | 1106.8 |
1244592000000 | 1118.31 |
1244678400000 | 1135.41 |
1244764800000 | 1138.18 |
1245024000000 | 1101.88 |
1245110400000 | 1101 |
1245196800000 | 1087.43 |
1245283200000 | 1093.13 |
1245369600000 | 1096.6099 |
1245628800000 | 1077.3599 |
1245715200000 | 1070.59 |
1245801600000 | 1079.42 |
1245888000000 | 1071.08 |
1245974400000 | 1095.93 |
1246233600000 | 1097.74 |
1246320000000 | 1094.95 |
1246406400000 | 1088.67 |
1246492800000 | 1073.2 |
1246579200000 | 1056.94 |
1246838400000 | 1039.55 |
1246924800000 | 1044.77 |
1247011200000 | 1026.16 |
1247097600000 | 1035.08 |
1247184000000 | 1028.83 |
1247443200000 | 1026.18 |
1247529600000 | 1039.08 |
1247616000000 | 1078.85 |
1247702400000 | 1088.56 |
1247788800000 | 1084.25 |
1248048000000 | 1093.91 |
1248134400000 | 1100.42 |
1248220800000 | 1084.98 |
1248307200000 | 1089.21 |
1248393600000 | 1098.04 |
1248652800000 | 1095.91 |
1248739200000 | 1080.3599 |
1248825600000 | 1070.56 |
1248912000000 | 1079.2 |
1248998400000 | 1094.79 |
1249257600000 | 1120.93 |
1249344000000 | 1112.85 |
1249430400000 | 1116.92 |
1249516800000 | 1120.82 |
1249603200000 | 1105.6099 |
1249862400000 | 1097.84 |
1249948800000 | 1094.64 |
1250035200000 | 1094.81 |
1250121600000 | 1112.6099 |
1250208000000 | 1110.1099 |
1250467200000 | 1088.6199 |
1250553600000 | 1094.49 |
1250640000000 | 1104.72 |
1250726400000 | 1117.38 |
1250812800000 | 1134.35 |
1251072000000 | 1142.63 |
1251158400000 | 1144.78 |
1251244800000 | 1138.53 |
1251331200000 | 1127.38 |
1251417600000 | 1144.32 |
1251676800000 | 1140.65 |
1251763200000 | 1139.18 |
1251849600000 | 1126.6099 |
1251936000000 | 1125.3 |
1252022400000 | 1131.3599 |
1252281600000 | 1149.27 |
1252368000000 | 1166.99 |
1252454400000 | 1175.1199 |
1252540800000 | 1180.18 |
1252627200000 | 1203.1199 |
1252886400000 | 1208.03 |
1252972800000 | 1220.71 |
1253059200000 | 1241.49 |
1253145600000 | 1257.91 |
1253232000000 | 1261.81 |
1253491200000 | 1242.79 |
1253577600000 | 1252.3 |
1253664000000 | 1256.68 |
1253750400000 | 1245.58 |
1253836800000 | 1235.6199 |
1254096000000 | 1228.23 |
1254182400000 | 1228.9 |
1254268800000 | 1240.48 |
1254355200000 | 1237.38 |
1254441600000 | 1227.85 |
1254700800000 | 1228.08 |
1254787200000 | 1257.43 |
1254873600000 | 1256.93 |
1254960000000 | 1272.91 |
1255046400000 | 1275.39 |
1255305600000 | 1294.07 |
1255392000000 | 1297.27 |
1255478400000 | 1323.68 |
1255564800000 | 1337.34 |
1255651200000 | 1330.01 |
1255910400000 | 1330.67 |
1255996800000 | 1325.3699 |
1256083200000 | 1309.57 |
1256169600000 | 1297.99 |
1256256000000 | 1302.07 |
1256515200000 | 1281.24 |
1256601600000 | 1254.25 |
1256688000000 | 1241.52 |
1256774400000 | 1246.78 |
1256860800000 | 1249.64 |
1257120000000 | 1238.35 |
1257206400000 | 1217.29 |
1257292800000 | 1240.3699 |
1257379200000 | 1247.01 |
1257465600000 | 1250.04 |
1257724800000 | 1253.22 |
1257811200000 | 1247.89 |
1257897600000 | 1252.46 |
1257984000000 | 1244.54 |
1258070400000 | 1246.8 |
1258329600000 | 1249.06 |
1258416000000 | 1229.33 |
1258502400000 | 1235.57 |
1258588800000 | 1223.1 |
1258675200000 | 1216.77 |
1258934400000 | 1220 |
1259020800000 | 1204.8 |
1259107200000 | 1214.94 |
1259193600000 | 1201.15 |
1259280000000 | 1195.63 |
1259539200000 | 1200.58 |
1259625600000 | 1227.2 |
1259712000000 | 1233.66 |
1259798400000 | 1226.42 |
1259884800000 | 1205.81 |
1260144000000 | 1191.89 |
1260230400000 | 1181.6 |
1260316800000 | 1171.23 |
1260403200000 | 1161.89 |
1260489600000 | 1152.88 |
1260748800000 | 1150.41 |
1260835200000 | 1137.75 |
1260921600000 | 1134.9 |
1261008000000 | 1116.3599 |
1261094400000 | 1111.03 |
1261353600000 | 1095.67 |
1261440000000 | 1108.54 |
1261526400000 | 1119.41 |
1261612800000 | 1118.8599 |
1261958400000 | 1117.02 |
1262044800000 | 1122.02 |
1262131200000 | 1112.03 |
1262217600000 | 1121.42 |
1262563200000 | 1141.73 |
1262649600000 | 1156.01 |
1262736000000 | 1147.55 |
1262822400000 | 1144.3 |
1262908800000 | 1152.52 |
1263168000000 | 1183.79 |
1263254400000 | 1178.91 |
1263340800000 | 1182.4 |
1263427200000 | 1178.72 |
1263513600000 | 1177.35 |
1263772800000 | 1176.94 |
1263859200000 | 1167.78 |
1263945600000 | 1158.08 |
1264032000000 | 1152.1199 |
1264118400000 | 1154.75 |
1264377600000 | 1155.66 |
1264464000000 | 1149.27 |
1264550400000 | 1152.6 |
1264636800000 | 1151.3 |
1264723200000 | 1143.04 |
1264982400000 | 1134.99 |
1265068800000 | 1138.79 |
1265155200000 | 1146.19 |
1265241600000 | 1129.09 |
1265328000000 | 1110.47 |
1265587200000 | 1112.1199 |
1265673600000 | 1118.92 |
1265760000000 | 1119.53 |
1265846400000 | 1112.44 |
1265932800000 | 1116.15 |
1266192000000 | 1111.64 |
1266278400000 | 1121.42 |
1266364800000 | 1118.6199 |
1266451200000 | 1112.09 |
1266537600000 | 1102.35 |
1266796800000 | 1105.78 |
1266883200000 | 1098.96 |
1266969600000 | 1104.44 |
1267056000000 | 1091 |
1267142400000 | 1091.52 |
1267401600000 | 1076.93 |
1267488000000 | 1078.41 |
1267574400000 | 1069.74 |
1267660800000 | 1070.79 |
1267747200000 | 1069.39 |
1268006400000 | 1072.27 |
1268092800000 | 1058.32 |
1268179200000 | 1063.09 |
1268265600000 | 1070.33 |
1268352000000 | 1085.3 |
1268611200000 | 1074.57 |
1268697600000 | 1085.88 |
1268784000000 | 1088.3699 |
1268870400000 | 1082.47 |
1268956800000 | 1071.06 |
1269216000000 | 1071.84 |
1269302400000 | 1075.8599 |
1269388800000 | 1064.27 |
1269475200000 | 1062.84 |
1269561600000 | 1067.42 |
1269820800000 | 1068.3 |
1269907200000 | 1076.24 |
1269993600000 | 1092.34 |
1270080000000 | 1094.85 |
1270512000000 | 1078.1199 |
1270598400000 | 1089.72 |
1270684800000 | 1087.27 |
1270771200000 | 1102.17 |
1271030400000 | 1112.8599 |
1271116800000 | 1107.4 |
1271203200000 | 1113.9 |
1271289600000 | 1112.16 |
1271376000000 | 1104.3699 |
1271635200000 | 1086.17 |
1271721600000 | 1094.84 |
1271808000000 | 1086.05 |
1271894400000 | 1075.68 |
1271980800000 | 1086.08 |
1272240000000 | 1088.24 |
1272326400000 | 1086.14 |
1272412800000 | 1067.43 |
1272499200000 | 1069.97 |
1272585600000 | 1070.6099 |
1272844800000 | 1058.1 |
1272931200000 | 1045.64 |
1273017600000 | 1019.75 |
1273104000000 | 993.2 |
1273190400000 | 965.72 |
1273449600000 | 997.26 |
1273536000000 | 979.41 |
1273622400000 | 981.33 |
1273708800000 | 968.26 |
1273795200000 | 951.83 |
1274054400000 | 935.25 |
1274140800000 | 930.31 |
1274227200000 | 921 |
1274313600000 | 913.88 |
1274400000000 | 922.5 |
1274659200000 | 901.87 |
1274745600000 | 878.56 |
1274832000000 | 883.88 |
1274918400000 | 891.99 |
1275004800000 | 900.28 |
1275264000000 | 896.51 |
1275350400000 | 896.41 |
1275436800000 | 886.54 |
1275523200000 | 882.98 |
1275609600000 | 879.93 |
1275868800000 | 857.7 |
1275955200000 | 847.89 |
1276041600000 | 853.39 |
1276128000000 | 860.51 |
1276214400000 | 862.57 |
1276473600000 | 877.73 |
1276560000000 | 880.35 |
1276646400000 | 889.87 |
1276732800000 | 889.91 |
1276819200000 | 886.28 |
1277078400000 | 889.79 |
1277164800000 | 886.82 |
1277251200000 | 893.12 |
1277337600000 | 897.34 |
1277424000000 | 895.28 |
1277683200000 | 892.26 |
1277769600000 | 869.18 |
1277856000000 | 869.33 |
1277942400000 | 882.98 |
1278028800000 | 884.55 |
1278288000000 | 875.77 |
1278374400000 | 877.18 |
1278460800000 | 870.56 |
1278547200000 | 875.44 |
1278633600000 | 874.74 |
1278892800000 | 861.3 |
1278979200000 | 875 |
1279065600000 | 879.49 |
1279152000000 | 891.06 |
1279238400000 | 895.96 |
1279497600000 | 889.88 |
1279584000000 | 875.21 |
1279670400000 | 875.71 |
1279756800000 | 874.64 |
1279843200000 | 869.58 |
1280102400000 | 863.16 |
1280188800000 | 874.04 |
1280275200000 | 884.46 |
1280361600000 | 890.28 |
1280448000000 | 883.87 |
1280707200000 | 897.33 |
1280793600000 | 900.05 |
1280880000000 | 891.14 |
1280966400000 | 895.35 |
1281052800000 | 905.36 |
1281312000000 | 899.72 |
1281398400000 | 888.67 |
1281484800000 | 868.01 |
1281571200000 | 864.17 |
1281657600000 | 858.05 |
1281916800000 | 860.26 |
1282003200000 | 863.07 |
1282089600000 | 867.57 |
1282176000000 | 873.07 |
1282262400000 | 862.47 |
1282521600000 | 860.68 |
1282608000000 | 858.69 |
1282694400000 | 855.51 |
1282780800000 | 861.05 |
1282867200000 | 862.51 |
1283126400000 | 856.62 |
1283212800000 | 855.72 |
1283299200000 | 866.46 |
1283385600000 | 865.38 |
1283472000000 | 873.44 |
1283731200000 | 871.41 |
1283817600000 | 860.24 |
1283904000000 | 861.64 |
1283990400000 | 864.64 |
1284076800000 | 863.94 |
1284336000000 | 877.06 |
1284422400000 | 881.59 |
1284508800000 | 884.94 |
1284595200000 | 890.31 |
1284681600000 | 885.89 |
1284940800000 | 887.75 |
1285027200000 | 895.64 |
1285113600000 | 923.29 |
1285200000000 | 920.32 |
1285286400000 | 931.48 |
1285545600000 | 931.24 |
1285632000000 | 937.97 |
1285718400000 | 939.49 |
1285804800000 | 941.57 |
1285891200000 | 945.47 |
1286150400000 | 936.89 |
1286236800000 | 940.43 |
1286323200000 | 949.89 |
1286409600000 | 946.82 |
1286496000000 | 948.45 |
1286755200000 | 946.7 |
1286841600000 | 940.42 |
1286928000000 | 952.26 |
1287014400000 | 959.99 |
1287100800000 | 962.89 |
1287360000000 | 957.03 |
1287446400000 | 945.69 |
1287532800000 | 959.03 |
1287619200000 | 960.74 |
1287705600000 | 963.12 |
1287964800000 | 965.48 |
1288051200000 | 958.77 |
1288137600000 | 953.78 |
1288224000000 | 963.83 |
1288310400000 | 967.53 |
1288569600000 | 967.13 |
1288656000000 | 980.72 |
1288742400000 | 983.87 |
1288828800000 | 993.88 |
1288915200000 | 978.21 |
1289174400000 | 964.44 |
1289260800000 | 961.03 |
1289347200000 | 945.16 |
1289433600000 | 945.75 |
1289520000000 | 946.54 |
1289779200000 | 939.47 |
1289865600000 | 931.99 |
1289952000000 | 933.06 |
1290038400000 | 940.17 |
1290124800000 | 947.61 |
1290384000000 | 940.03 |
1290470400000 | 925.12 |
1290556800000 | 915.46 |
1290643200000 | 908.98 |
1290729600000 | 887.92 |
1290988800000 | 871.73 |
1291075200000 | 867.18 |
1291161600000 | 866.76 |
1291248000000 | 869.9 |
1291334400000 | 889.57 |
1291593600000 | 875.08 |
1291680000000 | 879.14 |
1291766400000 | 875.01 |
1291852800000 | 879.67 |
1291939200000 | 885.76 |
1292198400000 | 894.28 |
1292284800000 | 926.29 |
1292371200000 | 923.81 |
1292457600000 | 914.96 |
1292544000000 | 915.49 |
1292803200000 | 917.24 |
1292889600000 | 917.2 |
1292976000000 | 913.93 |
1293062400000 | 912.49 |
1293148800000 | 918.5 |
1293408000000 | 919.1 |
1293494400000 | 921.51 |
1293580800000 | 922.44 |
1293667200000 | 933.67 |
1293753600000 | 945.83 |
1294012800000 | 948.8 |
1294099200000 | 944 |
1294185600000 | 933.01 |
1294272000000 | 924.05 |
1294358400000 | 917.75 |
1294617600000 | 918.31 |
1294704000000 | 921.72 |
1294790400000 | 932.75 |
1294876800000 | 960.27 |
1294963200000 | 965.93 |
1295222400000 | 968.5 |
1295308800000 | 984.83 |
1295395200000 | 986.11 |
1295481600000 | 980.18 |
1295568000000 | 995.88 |
1295827200000 | 1000.4 |
1295913600000 | 998.55 |
1296000000000 | 1003.49 |
1296086400000 | 1010.62 |
1296172800000 | 998.46 |
1296432000000 | 997.4 |
1296518400000 | 1008.47 |
1296604800000 | 1009.99 |
1296691200000 | 996.52 |
1296777600000 | 985.85 |
1297036800000 | 990.28 |
1297123200000 | 1000.61 |
1297209600000 | 1006.52 |
1297296000000 | 996.88 |
1297382400000 | 990.72 |
1297641600000 | 977.54 |
1297728000000 | 977.33 |
1297814400000 | 977.19 |
1297900800000 | 983.42 |
1297987200000 | 988.63 |
1298246400000 | 991.91 |
1298332800000 | 990.63 |
1298419200000 | 991.75 |
1298505600000 | 987.04 |
1298592000000 | 987.89 |
1298851200000 | 988.14 |
1298937600000 | 983.85 |
1299024000000 | 984.97 |
1299110400000 | 987.73 |
1299196800000 | 996.44 |
1299456000000 | 999.6 |
1299542400000 | 989.24 |
1299628800000 | 1002.28 |
1299715200000 | 996.62 |
1299801600000 | 998.49 |
1300060800000 | 1003.89 |
1300147200000 | 988.18 |
1300233600000 | 985.57 |
1300320000000 | 993.23 |
1300406400000 | 1011.64 |
1300665600000 | 1014.48 |
1300752000000 | 1015.46 |
1300838400000 | 1004.03 |
1300924800000 | 1019.15 |
1301011200000 | 1032.77 |
1301270400000 | 1018.74 |
1301356800000 | 1015.21 |
1301443200000 | 1025.64 |
1301529600000 | 1027.85 |
1301616000000 | 1023.29 |
1301875200000 | 1022.58 |
1301961600000 | 1018.13 |
1302048000000 | 1027.63 |
1302134400000 | 1021.14 |
1302220800000 | 1031.22 |
1302480000000 | 1023.24 |
1302566400000 | 1019.4 |
1302652800000 | 1022.53 |
1302739200000 | 1010.85 |
1302825600000 | 1003.48 |
1303084800000 | 984.7 |
1303171200000 | 986.45 |
1303257600000 | 999.53 |
1303344000000 | 1001.56 |
1303776000000 | 1016.02 |
1303862400000 | 1018.37 |
1303948800000 | 1029.5 |
1304035200000 | 1033.85 |
1304294400000 | 1026.76 |
1304380800000 | 1019.82 |
1304467200000 | 1022.99 |
1304553600000 | 1002.59 |
1304640000000 | 995.19 |
1304899200000 | 974.55 |
1304985600000 | 977.31 |
1305072000000 | 971.73 |
1305158400000 | 962 |
1305244800000 | 963.51 |
1305504000000 | 961.18 |
1305590400000 | 957.05 |
1305676800000 | 963.89 |
1305763200000 | 966.15 |
1305849600000 | 962.37 |
1306108800000 | 947.98 |
1306195200000 | 953.06 |
1306281600000 | 950.84 |
1306368000000 | 960.48 |
1306454400000 | 970.18 |
1306713600000 | 974.09 |
1306800000000 | 984.4 |
1306886400000 | 986.24 |
1306972800000 | 981.76 |
1307059200000 | 986.33 |
1307318400000 | 984.36 |
1307404800000 | 987.96 |
1307491200000 | 982.92 |
1307577600000 | 983.45 |
1307664000000 | 977.06 |
1307923200000 | 970.07 |
1308009600000 | 972.76 |
1308096000000 | 960.68 |
1308182400000 | 946.71 |
1308268800000 | 958.19 |
1308528000000 | 954.19 |
1308614400000 | 959.26 |
1308700800000 | 964.05 |
1308787200000 | 941.8 |
1308873600000 | 940.73 |
1309132800000 | 943.12 |
1309219200000 | 947.62 |
1309305600000 | 952.35 |
1309392000000 | 960.09 |
1309478400000 | 955.88 |
1309737600000 | 954.85 |
1309824000000 | 947.74 |
1309910400000 | 938.94 |
1309996800000 | 940.81 |
1310083200000 | 940.26 |
1310342400000 | 924.05 |
1310428800000 | 915.68 |
1310515200000 | 931.18 |
1310601600000 | 929.07 |
1310688000000 | 931.65 |
1310947200000 | 918.83 |
1311033600000 | 922.69 |
1311120000000 | 924.37 |
1311206400000 | 942.36 |
1311292800000 | 942.35 |
1311552000000 | 928.22 |
1311638400000 | 936.26 |
1311724800000 | 924.34 |
1311811200000 | 918.54 |
1311897600000 | 923.73 |
1312156800000 | 910.82 |
1312243200000 | 909.84 |
1312329600000 | 912.04 |
1312416000000 | 897.09 |
1312502400000 | 885 |
1312761600000 | 850.96 |
1312848000000 | 821.24 |
1312934400000 | 836.24 |
1313020800000 | 829.28 |
1313107200000 | 847.21 |
1313366400000 | 861.03 |
1313452800000 | 856.91 |
1313539200000 | 855.29 |
1313625600000 | 838.65 |
1313712000000 | 824.3099 |
1313971200000 | 823.26 |
1314057600000 | 825.45 |
1314144000000 | 826.42 |
1314230400000 | 826.44 |
1314316800000 | 828.5599 |
1314576000000 | 841.88 |
1314662400000 | 847.42 |
1314748800000 | 848.71 |
1314835200000 | 840.01 |
1314921600000 | 834.04 |
1315180800000 | 813.54 |
1315267200000 | 810.2 |
1315353600000 | 813.22 |
1315440000000 | 809.49 |
1315526400000 | 790.88 |
1315785600000 | 772.83 |
1315872000000 | 767.64 |
1315958400000 | 764.74 |
1316044800000 | 776.19 |
1316131200000 | 774.86 |
1316390400000 | 744.47 |
1316476800000 | 745.55 |
1316563200000 | 744.27 |
1316649600000 | 717.64 |
1316736000000 | 708.33 |
1316995200000 | 705.8099 |
1317081600000 | 721.02 |
1317168000000 | 718.33 |
1317254400000 | 721.67 |
1317340800000 | 714.19 |
1317600000000 | 690.1 |
1317686400000 | 690.65 |
1317772800000 | 696.89 |
1317859200000 | 702.5 |
1317945600000 | 712.52 |
1318204800000 | 712.75 |
1318291200000 | 716.46 |
1318377600000 | 730.72 |
1318464000000 | 731.8099 |
1318550400000 | 739.25 |
1318809600000 | 739.87 |
1318896000000 | 731.14 |
1318982400000 | 737.34 |
1319068800000 | 729.73 |
1319155200000 | 736.92 |
1319414400000 | 742.02 |
1319500800000 | 741.24 |
1319587200000 | 739.95 |
1319673600000 | 763.38 |
1319760000000 | 765.25 |
1320019200000 | 746.62 |
1320105600000 | 732.69 |
1320192000000 | 725.14 |
1320278400000 | 723.83 |
1320364800000 | 727.09 |
1320624000000 | 723.63 |
1320710400000 | 728.8099 |
1320796800000 | 712.46 |
1320883200000 | 712.92 |
1320969600000 | 719.9299 |
1321228800000 | 718.44 |
1321315200000 | 709.97 |
1321401600000 | 707.79 |
1321488000000 | 703.66 |
1321574400000 | 704.42 |
1321833600000 | 696.88 |
1321920000000 | 694.34 |
1322006400000 | 680.71 |
1322092800000 | 671.12 |
1322179200000 | 667.14 |
1322438400000 | 674.52 |
1322524800000 | 665.65 |
1322611200000 | 670.7 |
1322697600000 | 676.89 |
1322784000000 | 682.02 |
1323043200000 | 684.1 |
1323129600000 | 676.2 |
1323216000000 | 678.17 |
1323302400000 | 670.7 |
1323388800000 | 673.3099 |
1323648000000 | 660.22 |
1323734400000 | 653.45 |
1323820800000 | 644.41 |
1323907200000 | 639.88 |
1323993600000 | 653.21 |
1324252800000 | 647.1 |
1324339200000 | 647.75 |
1324425600000 | 641.39 |
1324512000000 | 637.95 |
1324598400000 | 635 |
1324944000000 | 640.08 |
1325030400000 | 635.49 |
1325116800000 | 633.84 |
1325203200000 | 637.98 |
1325462400000 | 638.64 |
1325548800000 | 647.32 |
1325635200000 | 638.48 |
1325721600000 | 628.38 |
1325808000000 | 623.85 |
1326067200000 | 621.96 |
1326153600000 | 619.32 |
1326240000000 | 620.03 |
1326326400000 | 621.55 |
1326412800000 | 612.45 |
1326672000000 | 608.57 |
1326758400000 | 614.78 |
1326844800000 | 617.32 |
1326931200000 | 620.51 |
1327017600000 | 623 |
1327276800000 | 630.13 |
1327363200000 | 624.87 |
1327449600000 | 627.27 |
1327536000000 | 643.57 |
1327622400000 | 642.21 |
1327881600000 | 643.76 |
1327968000000 | 640.5 |
1328054400000 | 647.41 |
1328140800000 | 644.46 |
1328227200000 | 647.35 |
1328486400000 | 644.48 |
1328572800000 | 651.96 |
1328659200000 | 653.8 |
1328745600000 | 652.6799 |
1328832000000 | 645.82 |
1329091200000 | 649.44 |
1329177600000 | 643.4 |
1329264000000 | 638.22 |
1329350400000 | 637.92 |
1329436800000 | 642.24 |
1329696000000 | 649.36 |
1329782400000 | 652.07 |
1329868800000 | 647.11 |
1329955200000 | 649.08 |
1330041600000 | 659.15 |
1330300800000 | 654.6 |
1330387200000 | 658.66 |
1330473600000 | 660.13 |
1330560000000 | 659.92 |
1330646400000 | 657.26 |
1330905600000 | 657.73 |
1330992000000 | 650.15 |
1331078400000 | 645.94 |
1331164800000 | 660.37 |
1331251200000 | 654.97 |
1331510400000 | 654.76 |
1331596800000 | 656.6799 |
1331683200000 | 653.19 |
1331769600000 | 653.27 |
1331856000000 | 657.61 |
1332115200000 | 657.91 |
1332201600000 | 656.24 |
1332288000000 | 659.5 |
1332374400000 | 658.77 |
1332460800000 | 657.66 |
1332720000000 | 657.37 |
1332806400000 | 659.11 |
1332892800000 | 655.86 |
1332979200000 | 657.12 |
1333065600000 | 671.9299 |
1333324800000 | 664.34 |
1333411200000 | 663.69 |
1333497600000 | 655.58 |
1333584000000 | 653.41 |
1334016000000 | 649.55 |
1334102400000 | 652.4299 |
1334188800000 | 661.53 |
1334275200000 | 663.39 |
1334534400000 | 658.61 |
1334620800000 | 661.57 |
1334707200000 | 659.24 |
1334793600000 | 656.62 |
1334880000000 | 660.98 |
1335139200000 | 645.9299 |
1335225600000 | 651.09 |
1335312000000 | 652.57 |
1335398400000 | 648.6 |
1335484800000 | 650.27 |
1335744000000 | 647.35 |
1335830400000 | 646.84 |
1335916800000 | 645.2 |
1336003200000 | 646.34 |
1336089600000 | 652.09 |
1336348800000 | 638.72 |
1336435200000 | 635.98 |
1336521600000 | 629.99 |
1336608000000 | 626.32 |
1336694400000 | 623.76 |
1336953600000 | 615.73 |
1337040000000 | 608.94 |
1337126400000 | 603.41 |
1337212800000 | 596.52 |
1337299200000 | 596.3 |
1337558400000 | 596.6 |
1337644800000 | 603.1 |
1337731200000 | 583.24 |
1337817600000 | 578.99 |
1337904000000 | 579.48 |
1338163200000 | 576 |
1338249600000 | 569.1799 |
1338336000000 | 558.23 |
1338422400000 | 551.9299 |
1338508800000 | 548.88 |
1338768000000 | 558.04 |
1338854400000 | 554.54 |
1338940800000 | 554.61 |
1339027200000 | 556.69 |
1339113600000 | 551.59 |
1339372800000 | 556.1 |
1339459200000 | 547.08 |
1339545600000 | 551.89 |
1339632000000 | 556.1799 |
1339718400000 | 558.33 |
1339977600000 | 556.66 |
1340064000000 | 559.97 |
1340150400000 | 563.04 |
1340236800000 | 558.64 |
1340323200000 | 551.44 |
1340582400000 | 548.52 |
1340668800000 | 545.13 |
1340755200000 | 543.14 |
1340841600000 | 542.52 |
1340928000000 | 561.74 |
1341187200000 | 556.12 |
1341273600000 | 553.97 |
1341360000000 | 546.65 |
1341446400000 | 544.47 |
1341532800000 | 542.91 |
1341792000000 | 536.39 |
1341878400000 | 534.99 |
1341964800000 | 535.66 |
1342051200000 | 533.4299 |
1342137600000 | 535.65 |
1342396800000 | 532.54 |
1342483200000 | 533.35 |
1342569600000 | 534.55 |
1342656000000 | 533.64 |
1342742400000 | 528.5 |
1343001600000 | 524.1799 |
1343088000000 | 521.96 |
1343174400000 | 520.83 |
1343260800000 | 529.5 |
1343347200000 | 533.8099 |
1343606400000 | 528.41 |
1343692800000 | 533.7 |
1343779200000 | 532.59 |
1343865600000 | 529.2 |
1343952000000 | 536.62 |
1344211200000 | 536.89 |
1344297600000 | 534.74 |
1344384000000 | 531.1 |
1344470400000 | 529.71 |
1344556800000 | 529.83 |
1344816000000 | 532.58 |
1344902400000 | 532.07 |
1344988800000 | 529.76 |
1345075200000 | 536.07 |
1345161600000 | 534.51 |
1345420800000 | 534.66 |
1345507200000 | 537.46 |
1345593600000 | 534.33 |
1345680000000 | 541.01 |
1345766400000 | 535.16 |
1346025600000 | 535.76 |
1346112000000 | 538.01 |
1346198400000 | 535.1799 |
1346284800000 | 533.67 |
1346371200000 | 540.1799 |
1346630400000 | 537.84 |
1346716800000 | 539.62 |
1346803200000 | 542.21 |
1346889600000 | 545.75 |
1346976000000 | 553.82 |
1347235200000 | 554.5 |
1347321600000 | 557.01 |
1347408000000 | 560.48 |
1347494400000 | 564.03 |
1347580800000 | 582.2 |
1347840000000 | 589.85 |
1347926400000 | 581.71 |
1348012800000 | 583.32 |
1348099200000 | 579.97 |
1348185600000 | 582.61 |
1348444800000 | 579.46 |
1348531200000 | 582.69 |
1348617600000 | 582.4299 |
1348704000000 | 586.6799 |
1348790400000 | 599.71 |
1349049600000 | 604.47 |
1349136000000 | 609.41 |
1349222400000 | 613.47 |
1349308800000 | 618.42 |
1349395200000 | 616.9 |
1349654400000 | 610.07 |
1349740800000 | 604.23 |
1349827200000 | 603.15 |
1349913600000 | 601.53 |
1350000000000 | 600.7 |
1350259200000 | 599.69 |
1350345600000 | 609.02 |
1350432000000 | 617.27 |
1350518400000 | 614.9299 |
1350604800000 | 612.67 |
1350864000000 | 611.77 |
1350950400000 | 606.39 |
1351036800000 | 605.58 |
1351123200000 | 603.6 |
1351209600000 | 606.28 |
1351468800000 | 597.97 |
1351555200000 | 603.74 |
1351641600000 | 605.27 |
1351728000000 | 604.79 |
1351814400000 | 595.73 |
1352073600000 | 594.24 |
1352160000000 | 601.0599 |
1352246400000 | 603.57 |
1352332800000 | 602.15 |
1352419200000 | 597.78 |
1352678400000 | 598.36 |
1352764800000 | 593.51 |
1352851200000 | 591.35 |
1352937600000 | 592.08 |
1353024000000 | 588.82 |
1353283200000 | 594 |
1353369600000 | 594.9299 |
1353456000000 | 597.42 |
1353542400000 | 602.46 |
1353628800000 | 606.84 |
1353888000000 | 605.02 |
1353974400000 | 603.7 |
1354060800000 | 601.71 |
1354147200000 | 607.39 |
1354233600000 | 610.61 |
1354492800000 | 612.3099 |
1354579200000 | 615.64 |
1354665600000 | 617.39 |
1354752000000 | 612.64 |
1354838400000 | 612.01 |
1355097600000 | 610.51 |
1355184000000 | 615.74 |
1355270400000 | 617.62 |
1355356800000 | 619.85 |
1355443200000 | 617.49 |
1355702400000 | 612.47 |
1355788800000 | 617.6 |
1355875200000 | 624.52 |
1355961600000 | 629.34 |
1356048000000 | 628.65 |
1356307200000 | 627.46 |
1356566400000 | 632.28 |
1356652800000 | 636.67 |
1356912000000 | 633.52 |
1357084800000 | 642.77 |
1357171200000 | 640.15 |
1357257600000 | 651.23 |
1357516800000 | 657.95 |
1357603200000 | 663.72 |
1357689600000 | 656.09 |
1357776000000 | 669.08 |
1357862400000 | 678.39 |
1358121600000 | 675.47 |
1358208000000 | 666.45 |
1358294400000 | 671.36 |
1358380800000 | 679.46 |
1358467200000 | 681.94 |
1358726400000 | 679.26 |
1358812800000 | 676.34 |
1358899200000 | 676.63 |
1358985600000 | 682.7 |
1359072000000 | 687.8 |
1359331200000 | 691.86 |
1359417600000 | 691.84 |
1359504000000 | 691.38 |
1359590400000 | 688.21 |
1359676800000 | 700.12 |
1359936000000 | 700.02 |
1360022400000 | 696.74 |
1360108800000 | 693.77 |
1360195200000 | 687.78 |
1360281600000 | 690.22 |
1360540800000 | 697.84 |
1360627200000 | 696.83 |
1360713600000 | 691.6799 |
1360800000000 | 679.49 |
1360886400000 | 684.42 |
1361145600000 | 678.15 |
1361232000000 | 677.46 |
1361318400000 | 681.29 |
1361404800000 | 671.97 |
1361491200000 | 658.32 |
1361750400000 | 658.32 |
1361836800000 | 650.49 |
1361923200000 | 654.62 |
1362009600000 | 668.11 |
1362096000000 | 663.83 |
1362355200000 | 664.1799 |
1362441600000 | 669.75 |
1362528000000 | 669.57 |
1362614400000 | 670.08 |
1362700800000 | 663.95 |
1362960000000 | 662.94 |
1363046400000 | 667.8 |
1363132800000 | 661.85 |
1363219200000 | 661.73 |
1363305600000 | 666.47 |
1363564800000 | 658.2 |
1363651200000 | 651.04 |
1363737600000 | 652.37 |
1363824000000 | 650.99 |
1363910400000 | 655.76 |
1364169600000 | 649.8 |
1364256000000 | 652.14 |
1364342400000 | 642.85 |
1364428800000 | 645.82 |
1364860800000 | 645.8099 |
1364947200000 | 643.89 |
1365033600000 | 643.96 |
1365120000000 | 646.5 |
1365379200000 | 645.47 |
1365465600000 | 646.33 |
1365552000000 | 650.74 |
1365638400000 | 658.1799 |
1365724800000 | 656.1 |
1365984000000 | 654.55 |
1366070400000 | 654.64 |
1366156800000 | 646.01 |
1366243200000 | 650.82 |
1366329600000 | 650.67 |
1366588800000 | 650.27 |
1366675200000 | 648.8 |
1366761600000 | 653.39 |
1366848000000 | 654.09 |
1366934400000 | 653.9299 |
1367193600000 | 658.1799 |
1367280000000 | 665.78 |
1367366400000 | 666.28 |
1367452800000 | 659.69 |
1367539200000 | 665.63 |
1367798400000 | 665.6799 |
1367884800000 | 661.92 |
1367971200000 | 659.36 |
1368057600000 | 652.52 |
1368144000000 | 647.23 |
1368403200000 | 648.37 |
1368489600000 | 645.83 |
1368576000000 | 644.08 |
1368662400000 | 642.78 |
1368748800000 | 635.73 |
1369008000000 | 635.77 |
1369094400000 | 632.39 |
1369180800000 | 630.38 |
1369267200000 | 626.6799 |
1369353600000 | 631.24 |
1369612800000 | 632.05 |
1369699200000 | 623.64 |
1369785600000 | 627.36 |
1369872000000 | 630.1799 |
1369958400000 | 631.12 |
1370217600000 | 631.47 |
1370304000000 | 634.82 |
1370390400000 | 629.3 |
1370476800000 | 635.71 |
1370563200000 | 634.36 |
1370822400000 | 634.84 |
1370908800000 | 637.29 |
1370995200000 | 639.92 |
1371081600000 | 632.34 |
1371168000000 | 641.99 |
1371427200000 | 639.24 |
1371513600000 | 638.71 |
1371600000000 | 639.38 |
1371686400000 | 626.65 |
1371772800000 | 624.94 |
1372032000000 | 619.88 |
1372118400000 | 618.38 |
1372204800000 | 615.91 |
1372291200000 | 620.78 |
1372377600000 | 622.03 |
1372636800000 | 622.5 |
1372723200000 | 621.5 |
1372809600000 | 619.62 |
1372896000000 | 614.32 |
1372982400000 | 612.52 |
1373241600000 | 611.34 |
1373328000000 | 610.35 |
1373414400000 | 609.7 |
1373500800000 | 619.91 |
1373587200000 | 621.96 |
1373846400000 | 619.87 |
1373932800000 | 627.46 |
1374019200000 | 627.87 |
1374105600000 | 636.19 |
1374192000000 | 638.17 |
1374451200000 | 636.82 |
1374537600000 | 640.66 |
1374624000000 | 648.15 |
1374710400000 | 644.02 |
1374796800000 | 646.55 |
1375056000000 | 642.16 |
1375142400000 | 646.05 |
1375228800000 | 647.78 |
1375315200000 | 648.87 |
1375401600000 | 650.4 |
1375660800000 | 647.61 |
1375747200000 | 651.37 |
1375833600000 | 647.74 |
1375920000000 | 650.69 |
1376006400000 | 650.51 |
1376265600000 | 645.09 |
1376352000000 | 644.4 |
1376438400000 | 646.54 |
1376524800000 | 645.77 |
1376611200000 | 648.74 |
1376870400000 | 652.87 |
1376956800000 | 657.73 |
1377043200000 | 654.46 |
1377129600000 | 653.2 |
1377216000000 | 656.35 |
1377475200000 | 653.78 |
1377561600000 | 653.14 |
1377648000000 | 648.58 |
1377734400000 | 643.96 |
1377820800000 | 642.17 |
1378080000000 | 641.5599 |
1378166400000 | 638.25 |
1378252800000 | 639.44 |
1378339200000 | 635.24 |
1378425600000 | 630.91 |
1378684800000 | 634.59 |
1378771200000 | 636.71 |
1378857600000 | 636.74 |
1378944000000 | 635.0599 |
1379030400000 | 635.35 |
1379289600000 | 635.79 |
1379376000000 | 632.65 |
1379462400000 | 631.92 |
1379548800000 | 645.55 |
1379635200000 | 645.42 |
1379894400000 | 642.27 |
1379980800000 | 641.24 |
1380067200000 | 643.71 |
1380153600000 | 642.01 |
1380240000000 | 646.58 |
1380499200000 | 641.0599 |
1380585600000 | 641.66 |
1380672000000 | 642.0599 |
1380758400000 | 640.92 |
1380844800000 | 635.59 |
1381104000000 | 631.9 |
1381190400000 | 634.53 |
1381276800000 | 632.04 |
1381363200000 | 629.8099 |
1381449600000 | 634.78 |
1381708800000 | 634.09 |
1381795200000 | 632.12 |
1381881600000 | 635.66 |
1381968000000 | 641.46 |
1382054400000 | 645.51 |
1382313600000 | 640.89 |
1382400000000 | 645.95 |
1382486400000 | 644.05 |
1382572800000 | 643.52 |
1382659200000 | 645.6 |
1382918400000 | 647.66 |
1383004800000 | 647.67 |
1383091200000 | 645.89 |
1383177600000 | 639.47 |
1383264000000 | 634.46 |
1383523200000 | 631.79 |
1383609600000 | 631.23 |
1383696000000 | 636.91 |
1383782400000 | 632.92 |
1383868800000 | 634.73 |
1384128000000 | 636.5599 |
1384214400000 | 635.41 |
1384300800000 | 634.52 |
1384387200000 | 637.99 |
1384473600000 | 640.28 |
1384732800000 | 643.12 |
1384819200000 | 644.33 |
1384905600000 | 646.08 |
1384992000000 | 647.87 |
1385078400000 | 652.01 |
1385337600000 | 651.45 |
1385424000000 | 651.36 |
1385510400000 | 651.3 |
1385596800000 | 650.4299 |
1385683200000 | 649.17 |
1385942400000 | 643.39 |
1386028800000 | 638.44 |
1386115200000 | 637.22 |
1386201600000 | 644.23 |
1386288000000 | 645.32 |
1386547200000 | 648.82 |
1386633600000 | 653.6799 |
1386720000000 | 655.66 |
1386806400000 | 655.04 |
1386892800000 | 657.44 |
1387152000000 | 656.64 |
1387238400000 | 654.19 |
1387324800000 | 655.67 |
1387411200000 | 653.79 |
1387497600000 | 652.83 |
1387756800000 | 653.17 |
1387843200000 | 651.61 |
1388102400000 | 660.5 |
1388361600000 | 663.51 |
1388448000000 | 664.96 |
1388620800000 | 661.91 |
1388707200000 | 662.45 |
1388966400000 | 667.1799 |
1389052800000 | 667.0599 |
1389139200000 | 666.4299 |
1389225600000 | 665.27 |
1389312000000 | 671.63 |
1389571200000 | 672.4299 |
1389657600000 | 676.29 |
1389744000000 | 673.85 |
1389830400000 | 672.45 |
1389916800000 | 676.42 |
1390176000000 | 675.96 |
1390262400000 | 678.11 |
1390348800000 | 680.01 |
1390435200000 | 685.66 |
1390521600000 | 678.64 |
1390780800000 | 672.33 |
1390867200000 | 674.57 |
1390953600000 | 675.86 |
1391040000000 | 673.05 |
1391126400000 | 668.42 |
1391385600000 | 665.69 |
1391472000000 | 661.64 |
1391558400000 | 665.89 |
1391644800000 | 670.6799 |
1391731200000 | 672.38 |
1391990400000 | 672.19 |
1392076800000 | 676.21 |
1392163200000 | 672.64 |
1392249600000 | 679.33 |
1392336000000 | 677.21 |
1392595200000 | 677.6 |
1392681600000 | 681.2 |
1392768000000 | 683.28 |
1392854400000 | 683.05 |
1392940800000 | 683.08 |
1393200000000 | 685.37 |
1393286400000 | 683.04 |
1393372800000 | 679.21 |
1393459200000 | 685.1799 |
1393545600000 | 700.92 |
1393804800000 | 689.87 |
1393891200000 | 683.53 |
1393977600000 | 685.44 |
1394064000000 | 695.53 |
1394150400000 | 699.8099 |
1394409600000 | 698.73 |
1394496000000 | 691.98 |
1394582400000 | 692 |
1394668800000 | 689.37 |
1394755200000 | 688.9 |
1395014400000 | 690.74 |
1395100800000 | 689.95 |
1395187200000 | 690.77 |
1395273600000 | 684.89 |
1395360000000 | 683.98 |
1395619200000 | 680.46 |
1395705600000 | 681.4 |
1395792000000 | 682.33 |
1395878400000 | 682.32 |
1395964800000 | 685.4299 |
1396224000000 | 689.08 |
1396310400000 | 693.2 |
1396396800000 | 693.08 |
1396483200000 | 696.1 |
1396569600000 | 700.65 |
1396828800000 | 708.52 |
1396915200000 | 709.71 |
1397001600000 | 714.4 |
1397088000000 | 719.55 |
1397174400000 | 719.05 |
1397433600000 | 712.66 |
1397520000000 | 717.58 |
1397606400000 | 713.97 |
1397692800000 | 714.54 |
1398124800000 | 713.51 |
1398211200000 | 716.24 |
1398297600000 | 718.25 |
1398384000000 | 715.16 |
1398643200000 | 702.28 |
1398729600000 | 701.3 |
1398816000000 | 706.35 |
1398902400000 | 706.3 |
1398988800000 | 704.05 |
1399248000000 | 704.47 |
1399334400000 | 705.23 |
1399420800000 | 698.48 |
1399507200000 | 694.2 |
1399593600000 | 695.64 |
1399852800000 | 696.04 |
1399939200000 | 696.69 |
1400025600000 | 696.82 |
1400112000000 | 696.55 |
1400198400000 | 699.72 |
1400457600000 | 697.03 |
1400544000000 | 694.02 |
1400630400000 | 697.38 |
1400716800000 | 701.62 |
1400803200000 | 701.86 |
1401062400000 | 703.23 |
1401148800000 | 705.37 |
1401235200000 | 707.53 |
1401321600000 | 719.4 |
1401408000000 | 726.34 |
1401667200000 | 722.64 |
1401753600000 | 725.77 |
1401840000000 | 723.15 |
1401926400000 | 722.57 |
1402012800000 | 725.99 |
1402272000000 | 725.67 |
1402358400000 | 733.61 |
1402444800000 | 732.12 |
1402531200000 | 733.49 |
1402617600000 | 730.28 |
1402876800000 | 734.97 |
1402963200000 | 732.48 |
1403049600000 | 731.23 |
1403136000000 | 734.64 |
1403222400000 | 727.23 |
1403481600000 | 726.69 |
1403568000000 | 725.28 |
1403654400000 | 726.99 |
1403740800000 | 734.83 |
1403827200000 | 741.86 |
1404086400000 | 748.95 |
1404172800000 | 745.88 |
1404259200000 | 745.39 |
1404345600000 | 743.51 |
1404432000000 | 739.51 |
1404691200000 | 730.62 |
1404777600000 | 722.38 |
1404864000000 | 732.9 |
1404950400000 | 730.61 |
1405036800000 | 725.74 |
1405296000000 | 727.76 |
1405382400000 | 733.79 |
1405468800000 | 739.1 |
1405555200000 | 738.3 |
1405641600000 | 745.46 |
1405900800000 | 743.04 |
1405987200000 | 742.1 |
1406073600000 | 738.78 |
1406160000000 | 740.01 |
1406246400000 | 739.24 |
1406505600000 | 735.1 |
1406592000000 | 739.65 |
1406678400000 | 735.65 |
1406764800000 | 738.33 |
1406851200000 | 737.13 |
1407110400000 | 737.12 |
1407196800000 | 733.67 |
1407283200000 | 734.75 |
1407369600000 | 736.6799 |
1407456000000 | 738.03 |
1407715200000 | 737.21 |
1407801600000 | 735.84 |
1407888000000 | 740.33 |
1407974400000 | 735.5 |
1408060800000 | 735.58 |
1408320000000 | 740.94 |
1408406400000 | 744.62 |
1408492800000 | 745.54 |
1408579200000 | 748.0599 |
1408665600000 | 750.82 |
1408924800000 | 750.35 |
1409011200000 | 751.1 |
1409097600000 | 754 |
1409184000000 | 748.5 |
1409270400000 | 745.95 |
1409529600000 | 740.41 |
1409616000000 | 742.69 |
1409702400000 | 734.9299 |
1409788800000 | 725.05 |
1409875200000 | 726.59 |
1410134400000 | 731.29 |
1410220800000 | 735.88 |
1410307200000 | 735.51 |
1410393600000 | 739.62 |
1410480000000 | 739.6799 |
1410739200000 | 739.35 |
1410825600000 | 745.8099 |
1410912000000 | 750.85 |
1410998400000 | 753.21 |
1411084800000 | 753.54 |
1411344000000 | 752.6 |
1411430400000 | 759.08 |
1411516800000 | 756.49 |
1411603200000 | 751.35 |
1411689600000 | 747.1 |
1411948800000 | 744.58 |
1412035200000 | 740.91 |
1412121600000 | 741.99 |
1412208000000 | 748.48 |
1412294400000 | 740.53 |
1412553600000 | 742.76 |
1412640000000 | 745.47 |
1412726400000 | 748.51 |
1412812800000 | 747.94 |
1412899200000 | 733.79 |
1413158400000 | 731.09 |
1413244800000 | 726.7 |
1413331200000 | 726.61 |
1413417600000 | 720.01 |
1413504000000 | 725.05 |
1413763200000 | 725.13 |
1413849600000 | 722.5599 |
1413936000000 | 723.52 |
1414022400000 | 721.04 |
1414108800000 | 721.87 |
1414368000000 | 724.1 |
1414454400000 | 726.2 |
1414540800000 | 726.97 |
1414627200000 | 721.9299 |
1414713600000 | 717.71 |
1414972800000 | 713.75 |
1415059200000 | 724.19 |
1415145600000 | 718.71 |
1415232000000 | 715.4299 |
1415318400000 | 710.72 |
1415577600000 | 712.21 |
1415664000000 | 708.89 |
1415750400000 | 713.17 |
1415836800000 | 716.21 |
1415923200000 | 716.37 |
1416182400000 | 709.26 |
1416268800000 | 708.77 |
1416355200000 | 709.91 |
1416441600000 | 709.53 |
1416528000000 | 704.27 |
1416787200000 | 704.54 |
1416873600000 | 711.98 |
1416960000000 | 711.72 |
1417046400000 | 709.72 |
1417132800000 | 710.27 |
1417392000000 | 709.49 |
1417478400000 | 703.14 |
1417564800000 | 694.39 |
1417651200000 | 700.6799 |
1417737600000 | 690.71 |
1417996800000 | 684.51 |
1418083200000 | 689.19 |
1418169600000 | 685.69 |
1418256000000 | 680.08 |
1418342400000 | 683.77 |
1418601600000 | 677.09 |
1418688000000 | 675.27 |
1418774400000 | 663.72 |
1418860800000 | 662.79 |
1418947200000 | 670.36 |
1419206400000 | 672.5 |
1419292800000 | 664.4 |
1419379200000 | 665.1799 |
1419811200000 | 661.66 |
1419897600000 | 665.41 |
1419984000000 | 664.74 |
1420156800000 | 658.77 |
1420416000000 | 664.94 |
1420502400000 | 662.48 |
1420588800000 | 660.94 |
1420675200000 | 660.97 |
1420761600000 | 659.22 |
1421020800000 | 654.95 |
1421107200000 | 650.4299 |
1421193600000 | 651.34 |
1421280000000 | 636.45 |
1421366400000 | 634.28 |
1421625600000 | 641.12 |
1421712000000 | 638.01 |
1421798400000 | 639.97 |
1421884800000 | 629.53 |
1421971200000 | 622.85 |
1422230400000 | 620.86 |
1422316800000 | 629.82 |
1422403200000 | 627.42 |
1422489600000 | 626.1 |
1422576000000 | 625.27 |
1422835200000 | 624.9 |
1422921600000 | 629.42 |
1423008000000 | 627.02 |
1423094400000 | 631.49 |
1423180800000 | 630.76 |
1423440000000 | 623.63 |
1423526400000 | 623.88 |
1423612800000 | 624.23 |
1423699200000 | 629.35 |
1423785600000 | 632.26 |
1424044800000 | 629.75 |
1424131200000 | 627.64 |
1424217600000 | 625.07 |
1424304000000 | 626.55 |
1424390400000 | 625.42 |
1424649600000 | 623.67 |
1424736000000 | 622.6 |
1424822400000 | 623.58 |
1424908800000 | 618.9299 |
1424995200000 | 623.05 |
1425254400000 | 621.04 |
1425340800000 | 621.77 |
1425427200000 | 614.9 |
1425513600000 | 615.1799 |
1425600000000 | 609.89 |
1425859200000 | 610.1799 |
1425945600000 | 600.83 |
1426032000000 | 592.15 |
1426118400000 | 594.0599 |
1426204800000 | 588.45 |
1426464000000 | 591.59 |
1426550400000 | 591.13 |
1426636800000 | 591.32 |
1426723200000 | 588.14 |
1426809600000 | 596.29 |
1427068800000 | 606.13 |
1427155200000 | 600.24 |
1427241600000 | 605.23 |
1427328000000 | 595.8 |
1427414400000 | 596.28 |
1427673600000 | 591.65 |
1427760000000 | 587.23 |
1427846400000 | 591.95 |
1427932800000 | 598.72 |
1428364800000 | 597.85 |
1428451200000 | 598.29 |
1428537600000 | 593.02 |
1428624000000 | 592.54 |
1428883200000 | 589.96 |
1428969600000 | 597.9299 |
1429056000000 | 606.85 |
1429142400000 | 607.63 |
1429228800000 | 607.97 |
1429488000000 | 606.82 |
1429574400000 | 604.5 |
1429660800000 | 603.58 |
1429747200000 | 608.79 |
1429833600000 | 608.9 |
1430092800000 | 609.9299 |
1430179200000 | 614.39 |
1430265600000 | 624.47 |
1430352000000 | 629.2 |
1430438400000 | 631.04 |
1430697600000 | 626.6 |
1430784000000 | 628.5599 |
1430870400000 | 635.17 |
1430956800000 | 628.36 |
1431043200000 | 624.37 |
1431302400000 | 616.67 |
1431388800000 | 620.23 |
1431475200000 | 626.78 |
1431561600000 | 633.07 |
1431648000000 | 637.34 |
1431907200000 | 633 |
1431993600000 | 618.52 |
1432080000000 | 618.99 |
1432166400000 | 618.96 |
1432252800000 | 613.99 |
1432512000000 | 614.07 |
1432598400000 | 604.54 |
1432684800000 | 602.03 |
1432771200000 | 605.35 |
1432857600000 | 606.02 |
1433116800000 | 605.85 |
1433203200000 | 618.39 |
1433289600000 | 623.92 |
1433376000000 | 626.12 |
1433462400000 | 617.5 |
1433721600000 | 622.15 |
1433808000000 | 623.32 |
1433894400000 | 625.9 |
1433980800000 | 621.5 |
1434067200000 | 624.17 |
1434326400000 | 618.5 |
1434412800000 | 612.41 |
1434499200000 | 612.38 |
1434585600000 | 619.45 |
1434672000000 | 615.47 |
1434931200000 | 623.0599 |
1435017600000 | 610.67 |
1435104000000 | 610.13 |
1435190400000 | 610.5599 |
1435276800000 | 604.75 |
1435536000000 | 597.26 |
1435622400000 | 597.36 |
1435708800000 | 598.69 |
1435795200000 | 596.17 |
1435881600000 | 594.42 |
1436140800000 | 590.7 |
1436227200000 | 584.24 |
1436313600000 | 592.76 |
1436400000000 | 593.19 |
1436486400000 | 599.01 |
1436745600000 | 594.59 |
1436832000000 | 596.83 |
1436918400000 | 594.72 |
1437004800000 | 590.9 |
1437091200000 | 592.85 |
1437350400000 | 590.53 |
1437436800000 | 597.5599 |
1437523200000 | 595 |
1437609600000 | 599.65 |
1437696000000 | 598.4 |
1437955200000 | 604.82 |
1438041600000 | 601.53 |
1438128000000 | 604.5 |
1438214400000 | 600.27 |
1438300800000 | 608.98 |
1438560000000 | 601.83 |
1438646400000 | 603.16 |
1438732800000 | 597.09 |
1438819200000 | 600.26 |
1438905600000 | 601.71 |
1439164800000 | 602.87 |
1439251200000 | 609.63 |
1439337600000 | 615.6 |
1439424000000 | 613.32 |
1439510400000 | 612.46 |
1439769600000 | 610.7 |
1439856000000 | 605.96 |
1439942400000 | 604.79 |
1440028800000 | 612.16 |
1440115200000 | 617.15 |
1440374400000 | 611.51 |
1440460800000 | 601.48 |
1440547200000 | 600.74 |
1440633600000 | 596.87 |
1440720000000 | 599.78 |
1440979200000 | 595.3 |
1441065600000 | 594.46 |
1441152000000 | 593.01 |
1441238400000 | 585.4 |
1441324800000 | 585.23 |
1441584000000 | 587.36 |
1441670400000 | 588.8099 |
1441756800000 | 587.5 |
1441843200000 | 590.22 |
1441929600000 | 593.58 |
1442188800000 | 593.85 |
1442275200000 | 586.33 |
1442361600000 | 581.79 |
1442448000000 | 580.03 |
1442534400000 | 579.62 |
1442793600000 | 568.0599 |
1442880000000 | 566.28 |
1442966400000 | 567.69 |
1443052800000 | 576.13 |
1443139200000 | 571.86 |
1443398400000 | 574.19 |
1443484800000 | 568.04 |
1443571200000 | 572.74 |
1443657600000 | 575.72 |
1443744000000 | 582.39 |
1444003200000 | 582.28 |
1444089600000 | 581.05 |
1444176000000 | 579.24 |
1444262400000 | 581.61 |
1444348800000 | 585.38 |
1444608000000 | 590.23 |
1444694400000 | 588.55 |
1444780800000 | 590.97 |
1444867200000 | 586.11 |
1444953600000 | 586.84 |
1445212800000 | 585.13 |
1445299200000 | 588.38 |
1445385600000 | 594.6799 |
1445472000000 | 584.76 |
1445558400000 | 581.59 |
1445817600000 | 584.01 |
1445904000000 | 584.14 |
1445990400000 | 583.55 |
1446076800000 | 581.2 |
1446163200000 | 588.66 |
1446422400000 | 587.28 |
1446508800000 | 584.16 |
1446595200000 | 580.19 |
1446681600000 | 577.91 |
1446768000000 | 572.66 |
1447027200000 | 573.97 |
1447113600000 | 569.35 |
1447200000000 | 571.11 |
1447286400000 | 573.02 |
1447372800000 | 569.11 |
1447632000000 | 563.15 |
1447718400000 | 560.66 |
1447804800000 | 559.57 |
1447891200000 | 565.59 |
1447977600000 | 563.61 |
1448236800000 | 559.65 |
1448323200000 | 561.99 |
1448409600000 | 559.75 |
1448496000000 | 562.86 |
1448582400000 | 561.27 |
1448841600000 | 557.46 |
1448928000000 | 560.16 |
1449014400000 | 557.83 |
1449100800000 | 574.23 |
1449187200000 | 575.96 |
1449446400000 | 575.13 |
1449532800000 | 574.92 |
1449619200000 | 577.66 |
1449705600000 | 574.1799 |
1449792000000 | 573.26 |
1450051200000 | 572.75 |
1450137600000 | 567.8099 |
1450224000000 | 569.09 |
1450310400000 | 564.95 |
1450396800000 | 566.02 |
1450656000000 | 567.71 |
1450742400000 | 568.28 |
1450828800000 | 566.42 |
1450915200000 | 570.71 |
1451260800000 | 573.72 |
1451347200000 | 571.28 |
1451433600000 | 571.94 |
1451520000000 | 569.62 |
1451865600000 | 565.04 |
1451952000000 | 561.47 |
1452038400000 | 562.21 |
1452124800000 | 560.5 |
1452211200000 | 560.38 |
1452470400000 | 556.82 |
1452556800000 | 550.78 |
1452643200000 | 554.02 |
1452729600000 | 545.24 |
1452816000000 | 547.64 |
1453075200000 | 541.09 |
1453161600000 | 545.91 |
1453248000000 | 543.76 |
1453334400000 | 540.21 |
1453420800000 | 544.33 |
1453680000000 | 546.21 |
1453766400000 | 548.59 |
1453852800000 | 550.07 |
1453939200000 | 555.05 |
1454025600000 | 553.24 |
1454284800000 | 556.98 |
1454371200000 | 552.12 |
1454457600000 | 559.44 |
1454544000000 | 567.14 |
1454630400000 | 565.04 |
1454889600000 | 566.14 |
1454976000000 | 570.91 |
1455062400000 | 566.27 |
1455148800000 | 570.54 |
1455235200000 | 565.03 |
1455494400000 | 561.16 |
1455580800000 | 564.47 |
1455667200000 | 564.87 |
1455753600000 | 566.11 |
1455840000000 | 566.8099 |
1456099200000 | 564.0599 |
1456185600000 | 563.23 |
1456272000000 | 560.99 |
1456358400000 | 560.33 |
1456444800000 | 558.25 |
1456704000000 | 555.59 |
1456790400000 | 551.16 |
1456876800000 | 552.8099 |
1456963200000 | 559.41 |
1457049600000 | 564.29 |
1457308800000 | 566.5599 |
1457395200000 | 573.27 |
1457481600000 | 570.07 |
1457568000000 | 578.94 |
1457654400000 | 581.53 |
1457913600000 | 582.16 |
1458000000000 | 581.21 |
1458086400000 | 579.98 |
1458172800000 | 593.17 |
1458259200000 | 595.94 |
1458518400000 | 596.1 |
1458604800000 | 593.47 |
1458691200000 | 596.59 |
1458777600000 | 596.73 |
1459209600000 | 597.48 |
1459296000000 | 608.89 |
1459382400000 | 613.5599 |
1459468800000 | 610.67 |
1459728000000 | 611.9299 |
1459814400000 | 609.41 |
1459900800000 | 611.3099 |
1459987200000 | 611.62 |
1460073600000 | 613.37 |
1460332800000 | 615.75 |
1460419200000 | 610.88 |
1460505600000 | 605.61 |
1460592000000 | 604.51 |
1460678400000 | 610.45 |
1460937600000 | 610.92 |
1461024000000 | 615 |
1461110400000 | 613.28 |
1461196800000 | 611.22 |
1461283200000 | 608.34 |
1461542400000 | 606.13 |
1461628800000 | 610.9 |
1461715200000 | 608.73 |
1461801600000 | 607.9299 |
1461888000000 | 615.65 |
1462147200000 | 618.38 |
1462233600000 | 615.01 |
1462320000000 | 613.42 |
1462406400000 | 612.52 |
1462492800000 | 614.74 |
1462752000000 | 616.08 |
1462838400000 | 614.62 |
1462924800000 | 616.13 |
1463011200000 | 614.99 |
1463097600000 | 610.1 |
1463356800000 | 609.94 |
1463443200000 | 611.5 |
1463529600000 | 607.4 |
1463616000000 | 603.1799 |
1463702400000 | 604.38 |
1463961600000 | 603.61 |
1464048000000 | 603.12 |
1464134400000 | 601.78 |
1464220800000 | 604.39 |
1464307200000 | 603.8099 |
1464566400000 | 602.61 |
1464652800000 | 600.5 |
1464739200000 | 598.92 |
1464825600000 | 599.28 |
1464912000000 | 607.37 |
1465171200000 | 609.33 |
1465257600000 | 607.72 |
1465344000000 | 610.65 |
1465430400000 | 606.42 |
1465516800000 | 603.62 |
1465776000000 | 603.14 |
1465862400000 | 594.6 |
1465948800000 | 595.01 |
1466035200000 | 589.22 |
1466121600000 | 594.42 |
1466380800000 | 602.4 |
1466467200000 | 597.05 |
1466553600000 | 599.03 |
1466640000000 | 603.41 |
1466726400000 | 580.6799 |
1466985600000 | 572.24 |
1467072000000 | 580.62 |
1467158400000 | 582.99 |
1467244800000 | 584.4 |
1467331200000 | 586.67 |
1467590400000 | 589.14 |
1467676800000 | 593.41 |
1467763200000 | 594.04 |
1467849600000 | 596.6 |
1467936000000 | 596.1 |
1468195200000 | 593.8099 |
1468281600000 | 596.25 |
1468368000000 | 598.4299 |
1468454400000 | 598.8 |
1468540800000 | 598.89 |
1468800000000 | 597.6799 |
1468886400000 | 596.94 |
1468972800000 | 597.65 |
1469059200000 | 597.26 |
1469145600000 | 598.25 |
1469404800000 | 599.88 |
1469491200000 | 602.12 |
1469577600000 | 604.96 |
1469664000000 | 611.48 |
1469750400000 | 620.04 |
1470009600000 | 617.2 |
1470096000000 | 616.85 |
1470182400000 | 617.0599 |
1470268800000 | 615.29 |
1470355200000 | 609.54 |
1470614400000 | 612.98 |
1470700800000 | 613.79 |
1470787200000 | 618.97 |
1470873600000 | 618.54 |
1470960000000 | 619.21 |
1471219200000 | 619.02 |
1471305600000 | 622.67 |
1471392000000 | 626.27 |
1471478400000 | 627.4299 |
1471564800000 | 630.61 |
1471824000000 | 628.77 |
1471910400000 | 629.54 |
1471996800000 | 626.38 |
1472083200000 | 631.9 |
1472169600000 | 633.33 |
1472428800000 | 627.6 |
1472515200000 | 627.88 |
1472601600000 | 625.04 |
1472688000000 | 633.13 |
1472774400000 | 631.23 |
1473033600000 | 630.21 |
1473120000000 | 636.26 |
1473206400000 | 639.82 |
1473292800000 | 640.7 |
1473379200000 | 641.35 |
1473638400000 | 641.54 |
1473724800000 | 644.15 |
1473811200000 | 644.35 |
1473897600000 | 645.95 |
1473984000000 | 642.49 |
1474243200000 | 645.97 |
1474329600000 | 645.29 |
1474416000000 | 644.64 |
1474502400000 | 655.87 |
1474588800000 | 655.9299 |
1474848000000 | 660.12 |
1474934400000 | 652.41 |
1475020800000 | 651.23 |
1475107200000 | 654.44 |
1475193600000 | 654.97 |
1475452800000 | 653.6 |
1475539200000 | 654.54 |
1475625600000 | 658.9 |
1475712000000 | 658.25 |
1475798400000 | 662.42 |
1476057600000 | 657.17 |
1476144000000 | 652.19 |
1476230400000 | 647.72 |
1476316800000 | 646.4 |
1476403200000 | 644.15 |
1476662400000 | 643.67 |
1476748800000 | 646.86 |
1476835200000 | 648.42 |
1476921600000 | 646.7 |
1477008000000 | 643.7 |
1477267200000 | 646.32 |
1477353600000 | 648.41 |
1477440000000 | 652.53 |
1477526400000 | 651.79 |
1477612800000 | 650.91 |
1477872000000 | 651.88 |
1477958400000 | 656.1 |
1478044800000 | 656.89 |
1478131200000 | 656.09 |
1478217600000 | 658.49 |
1478476800000 | 648.38 |
1478563200000 | 649.5 |
1478649600000 | 642.73 |
1478736000000 | 642.71 |
1478822400000 | 642.07 |
1479081600000 | 634.79 |
1479168000000 | 625.95 |
1479254400000 | 622.62 |
1479340800000 | 620.95 |
1479427200000 | 619.13 |
1479686400000 | 622.52 |
1479772800000 | 619.5599 |
1479859200000 | 616.59 |
1479945600000 | 617.57 |
1480032000000 | 622.2 |
1480291200000 | 618.15 |
1480377600000 | 619.37 |
1480464000000 | 618.33 |
1480550400000 | 619.86 |
1480636800000 | 625.21 |
1480896000000 | 630.11 |
1480982400000 | 631.17 |
1481068800000 | 636.27 |
1481155200000 | 628.05 |
1481241600000 | 623.13 |
1481500800000 | 627.02 |
1481587200000 | 630.53 |
1481673600000 | 629.44 |
1481760000000 | 614.67 |
1481846400000 | 613.66 |
1482105600000 | 613.07 |
1482192000000 | 609.32 |
1482278400000 | 615.48 |
1482364800000 | 616.91 |
1482451200000 | 615.96 |
1482796800000 | 620.1799 |
1482883200000 | 616.97 |
1482969600000 | 616.86 |
1483056000000 | 622.86 |
1483315200000 | 622.44 |
1483401600000 | 614.29 |
1483488000000 | 621.8099 |
1483574400000 | 631.84 |
1483660800000 | 632.73 |
1483920000000 | 634.07 |
1484006400000 | 641.32 |
1484092800000 | 636.89 |
1484179200000 | 649.63 |
1484265600000 | 645.4299 |
1484524800000 | 643.71 |
1484611200000 | 650.08 |
1484697600000 | 651.3 |
1484784000000 | 650.53 |
1484870400000 | 654.66 |
1485129600000 | 658.88 |
1485216000000 | 660.53 |
1485302400000 | 659.34 |
1485388800000 | 660.02 |
1485475200000 | 663.7 |
1485734400000 | 660.73 |
1485820800000 | 672.61 |
1485907200000 | 671.34 |
1485993600000 | 676.27 |
1486080000000 | 675.96 |
1486339200000 | 673.05 |
1486425600000 | 674.94 |
1486512000000 | 674.8099 |
1486598400000 | 670.92 |
1486684800000 | 669.44 |
1486944000000 | 668.51 |
1487030400000 | 665.8 |
1487116800000 | 667.16 |
1487203200000 | 676.87 |
1487289600000 | 675.4299 |
1487548800000 | 679.98 |
1487635200000 | 676.02 |
1487721600000 | 679.34 |
1487808000000 | 688.13 |
1487894400000 | 685.75 |
1488153600000 | 688.74 |
1488240000000 | 690.8 |
1488326400000 | 685.51 |
1488412800000 | 684.62 |
1488499200000 | 688.02 |
1488758400000 | 687.9299 |
1488844800000 | 682.82 |
1488931200000 | 682.92 |
1489017600000 | 682.91 |
1489104000000 | 689.61 |
1489363200000 | 689.82 |
1489449600000 | 685.0599 |
1489536000000 | 681.8099 |
1489622400000 | 688.1799 |
1489708800000 | 690.82 |
1489968000000 | 687.88 |
1490054400000 | 687.53 |
1490140800000 | 678.05 |
1490227200000 | 675.55 |
1490313600000 | 681 |
1490572800000 | 681.86 |
1490659200000 | 675.96 |
1490745600000 | 656.97 |
1490832000000 | 647.4299 |
1490918400000 | 649.8 |
1491177600000 | 655 |
1491264000000 | 651.5 |
1491350400000 | 645.67 |
1491436800000 | 639.88 |
1491523200000 | 642.87 |
1491782400000 | 646.3099 |
1491868800000 | 643.94 |
1491955200000 | 639.28 |
1492041600000 | 638.52 |
1492473600000 | 647.17 |
1492560000000 | 648.34 |
1492646400000 | 649.53 |
1492732800000 | 643.69 |
1492992000000 | 656.29 |
1493078400000 | 658.53 |
1493164800000 | 659.62 |
1493251200000 | 652.35 |
1493337600000 | 653.83 |
1493596800000 | 654.84 |
1493683200000 | 655.6 |
1493769600000 | 651.63 |
1493856000000 | 655.14 |
1493942400000 | 659.98 |
1494201600000 | 659.26 |
1494288000000 | 655.1 |
1494374400000 | 657.58 |
1494460800000 | 658.44 |
1494547200000 | 659.53 |
1494806400000 | 659.55 |
1494892800000 | 664.1 |
1494979200000 | 667.92 |
1495065600000 | 664.84 |
1495152000000 | 673.94 |
1495411200000 | 674.75 |
1495497600000 | 672.8099 |
1495584000000 | 670.6 |
1495670400000 | 672.91 |
1495756800000 | 670.53 |
1496016000000 | 668.88 |
1496102400000 | 668.65 |
1496188800000 | 674.3099 |
1496275200000 | 673.5 |
1496361600000 | 679.24 |
1496620800000 | 676.2 |
1496707200000 | 675.84 |
1496793600000 | 674.16 |
1496880000000 | 671.11 |
1496966400000 | 671.17 |
1497225600000 | 676.42 |
1497312000000 | 678.74 |
1497398400000 | 679.73 |
1497484800000 | 671.45 |
1497571200000 | 671.52 |
1497830400000 | 670.34 |
1497916800000 | 668.83 |
1498003200000 | 670.05 |
1498089600000 | 672.23 |
1498176000000 | 676.69 |
1498435200000 | 680.38 |
1498521600000 | 685.16 |
1498608000000 | 689.73 |
1498694400000 | 695.21 |
1498780800000 | 692.91 |
1499040000000 | 688.45 |
1499126400000 | 686.6799 |
1499212800000 | 688.58 |
1499299200000 | 695.63 |
1499385600000 | 694.51 |
1499644800000 | 695.58 |
1499731200000 | 698.74 |
1499817600000 | 698.5 |
1499904000000 | 697.27 |
1499990400000 | 700.64 |
1500249600000 | 699.1799 |
1500336000000 | 702.09 |
1500422400000 | 701.52 |
1500508800000 | 709.95 |
1500595200000 | 716.82 |
1500854400000 | 717.75 |
1500940800000 | 717.57 |
1501027200000 | 714.9 |
1501113600000 | 720.3099 |
1501200000000 | 723.84 |
1501459200000 | 728.51 |
1501545600000 | 729.62 |
1501632000000 | 727.37 |
1501718400000 | 729.35 |
1501804800000 | 724.29 |
1502064000000 | 726.05 |
1502150400000 | 723.23 |
1502236800000 | 720.41 |
1502323200000 | 721.95 |
1502409600000 | 723.89 |
1502668800000 | 725.74 |
1502755200000 | 721.46 |
1502841600000 | 721.99 |
1502928000000 | 723.03 |
1503014400000 | 726.62 |
1503273600000 | 729.91 |
1503360000000 | 729.84 |
1503446400000 | 735.33 |
1503532800000 | 737.27 |
1503619200000 | 739.6799 |
1503878400000 | 743.9299 |
1503964800000 | 745.53 |
1504051200000 | 735.89 |
1504137600000 | 732.41 |
1504224000000 | 733.52 |
1504483200000 | 737.63 |
1504569600000 | 737.63 |
1504656000000 | 736.48 |
1504742400000 | 739.35 |
1504828800000 | 737.5599 |
1505088000000 | 733.92 |
1505174400000 | 728.16 |
1505260800000 | 719.54 |
1505347200000 | 714.37 |
1505433600000 | 720.01 |
1505692800000 | 715.78 |
1505779200000 | 726.46 |
1505865600000 | 724.19 |
1505952000000 | 720.37 |
1506038400000 | 721.4 |
1506297600000 | 714.98 |
1506384000000 | 709.01 |
1506470400000 | 704.38 |
1506556800000 | 711.35 |
1506643200000 | 710.73 |
1506902400000 | 704.02 |
1506988800000 | 703.62 |
1507075200000 | 703.78 |
1507161600000 | 701.46 |
1507248000000 | 705.5 |
1507507200000 | 708.63 |
1507593600000 | 715.5599 |
1507680000000 | 721.0599 |
1507766400000 | 724.69 |
1507852800000 | 726.52 |
1508112000000 | 721.4 |
1508198400000 | 716.13 |
1508284800000 | 716.01 |
1508371200000 | 720.03 |
1508457600000 | 716.99 |
1508716800000 | 711.98 |
1508803200000 | 720.91 |
1508889600000 | 719.29 |
1508976000000 | 714.76 |
1509062400000 | 707.2 |
1509321600000 | 705.97 |
1509408000000 | 707.26 |
1509494400000 | 705.45 |
1509580800000 | 706.54 |
1509667200000 | 697.71 |
1509926400000 | 689.38 |
1510012800000 | 687.86 |
1510099200000 | 695.98 |
1510185600000 | 698.72 |
1510272000000 | 703.36 |
1510531200000 | 698.65 |
1510617600000 | 706.11 |
1510704000000 | 706.1799 |
1510790400000 | 707.33 |
1510876800000 | 708.48 |
1511136000000 | 702.82 |
1511222400000 | 700.53 |
1511308800000 | 704.11 |
1511395200000 | 708.4299 |
1511481600000 | 713.26 |
1511740800000 | 711.48 |
1511827200000 | 710.12 |
1511913600000 | 706.91 |
1512000000000 | 712.41 |
1512086400000 | 708.84 |
1512345600000 | 710.84 |
1512432000000 | 706.92 |
1512518400000 | 700.37 |
1512604800000 | 699.9 |
1512691200000 | 697.08 |
1512950400000 | 702.13 |
1513036800000 | 700.97 |
1513123200000 | 701.77 |
1513209600000 | 706.1 |
1513296000000 | 704.67 |
1513555200000 | 701.74 |
1513641600000 | 703.25 |
1513728000000 | 706.5599 |
1513814400000 | 702.13 |
1513900800000 | 703.6799 |
1514332800000 | 707.24 |
1514419200000 | 717.53 |
1514505600000 | 722.85 |
1514851200000 | 725.25 |
1514937600000 | 722.53 |
1515024000000 | 729.82 |
1515110400000 | 728.29 |
1515369600000 | 730.84 |
1515456000000 | 729.94 |
1515542400000 | 733.12 |
1515628800000 | 736.9 |
1515715200000 | 747.73 |
1515974400000 | 758.25 |
1516060800000 | 760.04 |
1516147200000 | 761.21 |
1516233600000 | 762.04 |
1516320000000 | 761.9299 |
1516579200000 | 763.02 |
1516665600000 | 766.36 |
1516752000000 | 769.83 |
1516838400000 | 778.85 |
1516924800000 | 778.85 |
1517184000000 | 772.23 |
1517270400000 | 777.45 |
1517356800000 | 781.63 |
1517443200000 | 783.67 |
1517529600000 | 777.57 |
1517788800000 | 778.75 |
1517875200000 | 759.64 |
1517961600000 | 760.72 |
1518048000000 | 759.22 |
1518134400000 | 751.54 |
1518393600000 | 760.58 |
1518480000000 | 763.15 |
1518566400000 | 764.88 |
1518652800000 | 767.33 |
1518739200000 | 768.62 |
1518998400000 | 767.26 |
1519084800000 | 761.48 |
1519171200000 | 753.48 |
1519257600000 | 754.05 |
1519344000000 | 751 |
1519603200000 | 749.5 |
1519689600000 | 746.83 |
1519776000000 | 747.35 |
1519862400000 | 748.3 |
1519948800000 | 755.02 |
1520208000000 | 757.45 |
1520294400000 | 761.62 |
1520380800000 | 762.92 |
1520467200000 | 761.82 |
1520553600000 | 765.23 |
1520812800000 | 762.38 |
1520899200000 | 770.28 |
1520985600000 | 768.25 |
1521072000000 | 768.03 |
1521158400000 | 765.02 |
1521417600000 | 771.3 |
1521504000000 | 766.45 |
1521590400000 | 763.24 |
1521676800000 | 764.39 |
1521763200000 | 765.51 |
1522022400000 | 768.58 |
1522108800000 | 768.3 |
1522195200000 | 761.73 |
1522281600000 | 756.76 |
1522713600000 | 753.99 |
1522800000000 | 759.07 |
1522886400000 | 752.8 |
1522972800000 | 755.28 |
1523232000000 | 761.46 |
1523318400000 | 764.89 |
1523404800000 | 765.9 |
1523491200000 | 759.57 |
1523577600000 | 762.89 |
1523836800000 | 764.73 |
1523923200000 | 762.38 |
1524009600000 | 764.04 |
1524096000000 | 765.54 |
1524182400000 | 757.64 |
1524441600000 | 755.69 |
1524528000000 | 756.62 |
1524614400000 | 754.58 |
1524700800000 | 753.78 |
1524787200000 | 756.05 |
1525046400000 | 757.22 |
1525132800000 | 751.39 |
1525219200000 | 751.91 |
1525305600000 | 751.71 |
1525392000000 | 753.19 |
1525651200000 | 750.77 |
1525737600000 | 743.83 |
1525824000000 | 744.38 |
1525910400000 | 762.73 |
1525996800000 | 772.6799 |
1526256000000 | 775.38 |
1526342400000 | 771.84 |
1526428800000 | 772.16 |
1526515200000 | 773.6 |
1526601600000 | 773.4299 |
1526860800000 | 769.97 |
1526947200000 | 771.66 |
1527033600000 | 765.8099 |
1527120000000 | 766.97 |
1527206400000 | 765.27 |
1527465600000 | 762.01 |
1527552000000 | 756.92 |
1527638400000 | 758.84 |
1527724800000 | 763.4 |
1527811200000 | 758.0599 |
1528070400000 | 758.64 |
1528156800000 | 760.66 |
1528243200000 | 767.12 |
1528329600000 | 767.5 |
1528416000000 | 762.72 |
1528675200000 | 765.91 |
1528761600000 | 761.3 |
1528848000000 | 759.76 |
1528934400000 | 753.77 |
1529020800000 | 752.49 |
1529280000000 | 749.73 |
1529366400000 | 748.67 |
1529452800000 | 745.25 |
1529539200000 | 753.61 |
1529625600000 | 754.96 |
1529884800000 | 758.02 |
1529971200000 | 752.5599 |
1530057600000 | 744.76 |
1530144000000 | 744.57 |
1530230400000 | 754.25 |
1530489600000 | 741.53 |
1530576000000 | 745.62 |
1530662400000 | 743.69 |
1530748800000 | 746.55 |
1530835200000 | 748.07 |
1531094400000 | 749.51 |
1531180800000 | 751.66 |
1531267200000 | 750.83 |
1531353600000 | 748.2 |
1531440000000 | 745.03 |
1531699200000 | 746.62 |
1531785600000 | 740.71 |
1531872000000 | 741.23 |
1531958400000 | 740.01 |
1532044800000 | 747.67 |
1532304000000 | 748.3099 |
1532390400000 | 753.38 |
1532476800000 | 752.79 |
1532563200000 | 754.17 |
1532649600000 | 754.24 |
1532908800000 | 758.12 |
1532995200000 | 755.6 |
1533081600000 | 751.98 |
1533168000000 | 747.66 |
1533254400000 | 747.02 |
1533513600000 | 744.99 |
1533600000000 | 749.47 |
1533686400000 | 747.45 |
1533772800000 | 746.22 |
1533859200000 | 736.4 |
1534118400000 | 732.54 |
1534204800000 | 727.95 |
1534291200000 | 724.16 |
1534377600000 | 729.88 |
1534464000000 | 731.09 |
1534723200000 | 730.64 |
1534809600000 | 738.41 |
1534896000000 | 742.59 |
1534982400000 | 737.9 |
1535068800000 | 738.99 |
1535328000000 | 744.9299 |
1535414400000 | 746.4 |
1535500800000 | 743.6 |
1535587200000 | 742.01 |
1535673600000 | 739.82 |
1535932800000 | 740.8099 |
1536019200000 | 736.3099 |
1536105600000 | 738.89 |
1536192000000 | 737.96 |
1536278400000 | 735.62 |
1536537600000 | 734.5599 |
1536624000000 | 736.83 |
1536710400000 | 737.73 |
1536796800000 | 737.69 |
1536883200000 | 737.1 |
1537142400000 | 736.55 |
1537228800000 | 739.65 |
1537315200000 | 742.13 |
1537401600000 | 744.8 |
1537488000000 | 745.75 |
1537747200000 | 747.82 |
1537833600000 | 741.72 |
1537920000000 | 735.57 |
1538006400000 | 728.48 |
1538092800000 | 725.4299 |
1538352000000 | 724 |
1538438400000 | 718.5 |
1538524800000 | 718.8099 |
1538611200000 | 714.1799 |
1538697600000 | 714.12 |
1538956800000 | 710.6799 |
1539043200000 | 711.41 |
1539129600000 | 715.63 |
1539216000000 | 712.83 |
1539302400000 | 714.37 |
1539561600000 | 717.8099 |
1539648000000 | 713.26 |
1539734400000 | 710.89 |
1539820800000 | 707.94 |
1539907200000 | 709.83 |
1540166400000 | 712.9299 |
1540252800000 | 711.6799 |
1540339200000 | 706.85 |
1540425600000 | 704.36 |
1540512000000 | 705.1 |
1540771200000 | 700.9299 |
1540857600000 | 700.14 |
1540944000000 | 696.76 |
1541030400000 | 701.2 |
1541116800000 | 701.64 |
1541376000000 | 701.09 |
1541462400000 | 703.12 |
1541548800000 | 710.6 |
1541635200000 | 710.13 |
1541721600000 | 703.59 |
1541980800000 | 697.49 |
1542067200000 | 696.85 |
1542153600000 | 696.3099 |
1542240000000 | 699.4299 |
1542326400000 | 705.92 |
1542585600000 | 706.26 |
1542672000000 | 699.83 |
1542758400000 | 698.03 |
1542844800000 | 696.83 |
1542931200000 | 696.83 |
1543190400000 | 698.69 |
1543276800000 | 693.92 |
1543363200000 | 694.5599 |
1543449600000 | 699.58 |
1543536000000 | 696.28 |
1543795200000 | 698.96 |
1543881600000 | 701.41 |
1543968000000 | 698.58 |
1544054400000 | 696.76 |
1544140800000 | 695.3099 |
1544400000000 | 694.14 |
1544486400000 | 691.25 |
1544572800000 | 692.09 |
1544659200000 | 694.73 |
1544745600000 | 692.45 |
1545004800000 | 696.55 |
1545091200000 | 697.32 |
1545177600000 | 696.08 |
1545264000000 | 691.71 |
1545350400000 | 692.38 |
1545609600000 | 692.52 |
1545868800000 | 695.75 |
1545955200000 | 702.73 |
1546214400000 | 703.32 |
1546387200000 | 693.3 |
1546473600000 | 691.73 |
1546560000000 | 691.6 |
1546819200000 | 696.53 |
1546905600000 | 696.14 |
1546992000000 | 699.5 |
1547078400000 | 697.7 |
1547164800000 | 697.41 |
1547424000000 | 699.65 |
1547510400000 | 701.45 |
1547596800000 | 703.26 |
1547683200000 | 705.9299 |
1547769600000 | 708.5599 |
1548028800000 | 706.67 |
1548115200000 | 703.92 |
1548201600000 | 706.19 |
1548288000000 | 703.28 |
1548374400000 | 706.94 |
1548633600000 | 707.33 |
1548720000000 | 707.05 |
1548806400000 | 708.25 |
1548892800000 | 708.15 |
1548979200000 | 707.74 |
1549238400000 | 705.79 |
1549324800000 | 704.88 |
1549411200000 | 701.66 |
1549497600000 | 702.5599 |
1549584000000 | 700.8099 |
1549843200000 | 693.25 |
1549929600000 | 695.16 |
1550016000000 | 694.37 |
1550102400000 | 693.75 |
1550188800000 | 697.8099 |
1550448000000 | 702.94 |
1550534400000 | 704.92 |
1550620800000 | 706.98 |
1550707200000 | 707.59 |
1550793600000 | 707.53 |
1551052800000 | 709.42 |
1551139200000 | 710.5599 |
1551225600000 | 710.03 |
1551312000000 | 714.7 |
1551398400000 | 714.75 |
1551657600000 | 707.08 |
1551744000000 | 708.1 |
1551830400000 | 712.97 |
1551916800000 | 708.35 |
1552003200000 | 709.75 |
1552262400000 | 708.3099 |
1552348800000 | 710.9299 |
1552435200000 | 712.92 |
1552521600000 | 712.77 |
1552608000000 | 712.6799 |
1552867200000 | 718.4299 |
1552953600000 | 719.5599 |
1553040000000 | 722.4299 |
1553126400000 | 720.61 |
1553212800000 | 719.0599 |
1553472000000 | 720.75 |
1553558400000 | 717.94 |
1553644800000 | 714.92 |
1553731200000 | 714.22 |
1553817600000 | 712.0599 |
1554076800000 | 711.61 |
1554163200000 | 710.05 |
1554249600000 | 713.97 |
1554336000000 | 711.98 |
1554422400000 | 715.2 |
1554681600000 | 715.52 |
1554768000000 | 717.9299 |
1554854400000 | 717.94 |
1554940800000 | 723.14 |
1555027200000 | 724.13 |
1555286400000 | 725.86 |
1555372800000 | 722.94 |
1555459200000 | 725.61 |
1555545600000 | 719.57 |
1555977600000 | 721.53 |
1556064000000 | 719.89 |
1556150400000 | 715.8099 |
1556236800000 | 718.0599 |
1556496000000 | 721.84 |
1556582400000 | 725.19 |
1556668800000 | 727.2 |
1556755200000 | 725.96 |
1556841600000 | 726.9 |
1557100800000 | 724.27 |
1557187200000 | 724.26 |
1557273600000 | 724.57 |
1557360000000 | 721.71 |
1557446400000 | 723.44 |
1557705600000 | 721.94 |
1557792000000 | 718.98 |
1557878400000 | 715.87 |
1557964800000 | 718.49 |
1558051200000 | 723.03 |
1558310400000 | 719.14 |
1558396800000 | 719.13 |
1558483200000 | 718.82 |
1558569600000 | 721.65 |
1558656000000 | 726.7 |
1558915200000 | 728.65 |
1559001600000 | 727.21 |
1559088000000 | 723.12 |
1559174400000 | 719.52 |
1559260800000 | 719.1 |
1559520000000 | 724.53 |
1559606400000 | 725.66 |
1559692800000 | 728.76 |
1559779200000 | 728.98 |
1559865600000 | 736.41 |
1560124800000 | 739.24 |
1560211200000 | 741.3 |
1560297600000 | 739.17 |
1560384000000 | 732.98 |
1560470400000 | 731.79 |
1560729600000 | 735.38 |
1560816000000 | 729.35 |
1560902400000 | 736.47 |
1560988800000 | 744.32 |
1561075200000 | 748.7 |
1561334400000 | 752.53 |
1561420800000 | 752.47 |
1561507200000 | 749.78 |
1561593600000 | 743.28 |
1561680000000 | 744.16 |
1561939200000 | 741.71 |
1562025600000 | 739.1799 |
1562112000000 | 738.36 |
1562198400000 | 742.98 |
1562284800000 | 740.4299 |
1562544000000 | 738.47 |
1562630400000 | 736.02 |
1562716800000 | 737.78 |
1562803200000 | 741.1 |
1562889600000 | 742.17 |
1563148800000 | 740.49 |
1563235200000 | 735.97 |
1563321600000 | 734.3 |
1563408000000 | 736.19 |
1563494400000 | 738.96 |
1563753600000 | 738.53 |
1563840000000 | 733.57 |
1563926400000 | 734.27 |
1564012800000 | 734.77 |
1564099200000 | 736.3 |
1564358400000 | 736.66 |
1564444800000 | 740.44 |
1564531200000 | 737.07 |
1564617600000 | 731.26 |
1564704000000 | 734.2 |
1564963200000 | 735.58 |
1565049600000 | 737.25 |
1565136000000 | 738.15 |
1565222400000 | 735.74 |
1565308800000 | 736.01 |
1565568000000 | 737.48 |
1565654400000 | 734.05 |
1565740800000 | 733.54 |
1565827200000 | 730.71 |
1565913600000 | 727.34 |
1566172800000 | 728.02 |
1566259200000 | 727.28 |
1566345600000 | 727.45 |
1566432000000 | 726.57 |
1566518400000 | 725.83 |
1566777600000 | 724.9299 |
1566864000000 | 723.4 |
1566950400000 | 717.33 |
1567036800000 | 719.85 |
1567123200000 | 715.6799 |
1567382400000 | 711.28 |
1567468800000 | 711.53 |
1567555200000 | 715.46 |
1567641600000 | 715.32 |
1567728000000 | 715.85 |
1567987200000 | 716.84 |
1568073600000 | 718.41 |
1568160000000 | 715.9 |
1568246400000 | 719.84 |
1568332800000 | 723.38 |
1568592000000 | 722.9299 |
1568678400000 | 725.5599 |
1568764800000 | 730.75 |
1568851200000 | 732.74 |
1568937600000 | 731.07 |
1569196800000 | 733.8 |
1569283200000 | 739.25 |
1569369600000 | 736.97 |
1569456000000 | 743 |
1569542400000 | 746.05 |
1569801600000 | 738.7 |
1569888000000 | 738.08 |
1569974400000 | 740.15 |
1570060800000 | 737.35 |
1570147200000 | 737.7 |
1570406400000 | 740.64 |
1570492800000 | 739.8099 |
1570579200000 | 741.26 |
1570665600000 | 747.94 |
1570752000000 | 750.53 |
1571011200000 | 754.1799 |
1571097600000 | 756.92 |
1571184000000 | 758.55 |
1571270400000 | 764.89 |
1571356800000 | 766.48 |
1571616000000 | 763.3 |
1571702400000 | 763.26 |
1571788800000 | 763.58 |
1571875200000 | 765.14 |
1571961600000 | 760.03 |
1572220800000 | 761.17 |
1572307200000 | 760.64 |
1572393600000 | 758.89 |
1572480000000 | 758.23 |
1572566400000 | 759.8099 |
1572825600000 | 761.38 |
1572912000000 | 755.17 |
1572998400000 | 755.62 |
1573084800000 | 755.5 |
1573171200000 | 752.24 |
1573430400000 | 752.9299 |
1573516800000 | 753.37 |
1573603200000 | 754.89 |
1573689600000 | 753.86 |
1573776000000 | 758.0599 |
1574035200000 | 763.38 |
1574121600000 | 764.6799 |
1574208000000 | 763.7 |
1574294400000 | 768.8099 |
1574380800000 | 769.6799 |
1574640000000 | 768.17 |
1574726400000 | 767.01 |
1574812800000 | 766.71 |
1574899200000 | 767.91 |
1574985600000 | 769.54 |
1575244800000 | 773.58 |
1575331200000 | 774.21 |
1575417600000 | 773.9299 |
1575504000000 | 776.26 |
1575590400000 | 773.36 |
1575849600000 | 774.35 |
1575936000000 | 774.65 |
1576022400000 | 775.41 |
1576108800000 | 777.96 |
1576195200000 | 784.5 |
1576454400000 | 786.44 |
1576540800000 | 786 |
1576627200000 | 783.96 |
1576713600000 | 783.34 |
1576800000000 | 778.72 |
1577059200000 | 785.37 |
1577145600000 | 786.82 |
1577404800000 | 794.86 |
1577664000000 | 798.73 |
1577750400000 | 800.57 |
1577923200000 | 798.46 |
1578009600000 | 801.02 |
1578268800000 | 802.1 |
1578355200000 | 799.3099 |
1578441600000 | 799.42 |
1578528000000 | 803.77 |
1578614400000 | 814.35 |
1578873600000 | 825.8 |
1578960000000 | 823.98 |
1579046400000 | 825.07 |
1579132800000 | 816.9299 |
1579219200000 | 813.19 |
1579478400000 | 814.55 |
1579564800000 | 816.48 |
1579651200000 | 818.21 |
1579737600000 | 816.05 |
1579824000000 | 814.15 |
1580083200000 | 809.75 |
1580169600000 | 808.39 |
1580256000000 | 808.26 |
1580342400000 | 815.91 |
1580428800000 | 818.5599 |
1580688000000 | 810.8099 |
1580774400000 | 811.16 |
1580860800000 | 808.94 |
1580947200000 | 810.96 |
1581033600000 | 810.27 |
1581292800000 | 806.45 |
1581379200000 | 807.75 |
1581465600000 | 806.73 |
1581552000000 | 802.55 |
1581638400000 | 803.72 |
1581897600000 | 801.4299 |
1581984000000 | 800.76 |
1582070400000 | 798.72 |
1582156800000 | 798.5 |
1582243200000 | 802.1 |
1582502400000 | 772.03 |
1582588800000 | 758.3099 |
1582675200000 | 762.32 |
1582761600000 | 767.94 |
1582848000000 | 752.58 |
1583107200000 | 760 |
1583193600000 | 768.1799 |
1583280000000 | 769.69 |
1583366400000 | 770.52 |
1583452800000 | 761.14 |
1583712000000 | 705.94 |
1583798400000 | 713.1799 |
1583884800000 | 685.91 |
1583971200000 | 608.75 |
1584057600000 | 631.53 |
1584316800000 | 595.19 |
1584403200000 | 593.05 |
1584489600000 | 569.76 |
1584576000000 | 552.91 |
1584662400000 | 564.4 |
1584921600000 | 547.61 |
1585008000000 | 570.46 |
1585094400000 | 585.22 |
1585180800000 | 594.6799 |
1585267200000 | 597.41 |
1585526400000 | 595.61 |
1585612800000 | 605.13 |
1585699200000 | 598.79 |
1585785600000 | 591.76 |
1585872000000 | 599.51 |
1586131200000 | 623.55 |
1586217600000 | 650.1799 |
1586304000000 | 644.37 |
1586390400000 | 655.23 |
1586822400000 | 659.36 |
1586908800000 | 648.49 |
1586995200000 | 641.28 |
1587081600000 | 648.29 |
1587340800000 | 647.74 |
1587427200000 | 634.05 |
1587513600000 | 629.36 |
1587600000000 | 632.05 |
1587686400000 | 631.78 |
1587945600000 | 637.51 |
1588032000000 | 644.23 |
1588118400000 | 645.99 |
1588204800000 | 651.61 |
1588291200000 | 654.89 |
1588550400000 | 640.52 |
1588636800000 | 640.0599 |
1588723200000 | 639.55 |
1588809600000 | 638.8 |
1588896000000 | 649.77 |
1589155200000 | 646.62 |
1589241600000 | 653.28 |
1589328000000 | 649.67 |
1589414400000 | 649.14 |
1589500800000 | 650.6 |
1589760000000 | 659.38 |
1589846400000 | 665.14 |
1589932800000 | 665.49 |
1590019200000 | 665.89 |
1590105600000 | 656.16 |
1590364800000 | 658.0599 |
1590451200000 | 671.78 |
1590537600000 | 674.8099 |
1590624000000 | 680.23 |
1590710400000 | 688.95 |
1590969600000 | 690.4 |
1591056000000 | 696.46 |
1591142400000 | 709.5 |
1591228800000 | 722.15 |
1591315200000 | 716.32 |
1591574400000 | 715.97 |
1591660800000 | 715.84 |
1591747200000 | 716.99 |
1591833600000 | 717.13 |
1591920000000 | 705.54 |
1592179200000 | 704.16 |
1592265600000 | 704.37 |
1592352000000 | 704.38 |
1592438400000 | 699.15 |
1592524800000 | 695.79 |
1592784000000 | 700.02 |
1592870400000 | 705.83 |
1592956800000 | 697.19 |
1593043200000 | 687.78 |
1593129600000 | 688.09 |
1593388800000 | 690.95 |
1593475200000 | 696.25 |
1593561600000 | 697.08 |
1593648000000 | 697.64 |
1593734400000 | 697.32 |
1593993600000 | 703.25 |
1594080000000 | 701.47 |
1594166400000 | 705 |
1594252800000 | 705.99 |
1594339200000 | 705.4 |
1594598400000 | 710.52 |
1594684800000 | 712.11 |
1594771200000 | 715.4299 |
1594857600000 | 715.09 |
1594944000000 | 714.41 |
1595203200000 | 711.95 |
1595289600000 | 715.78 |
1595376000000 | 721.73 |
1595462400000 | 722.29 |
1595548800000 | 722.29 |
1595808000000 | 729.2 |
1595894400000 | 725.71 |
1595980800000 | 729.51 |
1596067200000 | 728.25 |
1596153600000 | 728.41 |
1596412800000 | 723.64 |
1596499200000 | 726.88 |
1596585600000 | 732.29 |
1596672000000 | 729.55 |
1596758400000 | 726.45 |
1597017600000 | 730.21 |
1597104000000 | 736.67 |
1597190400000 | 740.35 |
1597276800000 | 740.67 |
1597363200000 | 739.21 |
1597622400000 | 741.62 |
1597708800000 | 744.57 |
1597795200000 | 742.85 |
1597881600000 | 739.03 |
1597968000000 | 734.75 |
1598227200000 | 737.9 |
1598313600000 | 739.94 |
1598400000000 | 739.29 |
1598486400000 | 737.84 |
1598572800000 | 738.12 |
1598832000000 | 744.79 |
1598918400000 | 747.1799 |
1599004800000 | 740.5 |
1599091200000 | 741.36 |
1599177600000 | 729.09 |
1599436800000 | 734.11 |
1599523200000 | 729.74 |
1599609600000 | 734.69 |
1599696000000 | 737.59 |
1599782400000 | 741.75 |
1600041600000 | 742.95 |
1600128000000 | 744.55 |
1600214400000 | 744.3 |
1600300800000 | 738.61 |
1600387200000 | 742.75 |
1600646400000 | 733.92 |
1600732800000 | 733.6 |
1600819200000 | 735.64 |
1600905600000 | 736.63 |
1600992000000 | 731.9299 |
1601251200000 | 735.96 |
1601337600000 | 734.76 |
1601424000000 | 735.88 |
1601510400000 | 740.62 |
1601596800000 | 735.96 |
1601856000000 | 741.59 |
1601942400000 | 740.76 |
1602028800000 | 736.55 |
1602115200000 | 734.77 |
1602201600000 | 740.04 |
1602460800000 | 738.09 |
1602547200000 | 731.04 |
1602633600000 | 733.52 |
1602720000000 | 726.79 |
1602806400000 | 730.48 |
1603065600000 | 730.59 |
1603152000000 | 731.42 |
1603238400000 | 734.87 |
1603324800000 | 733.39 |
1603411200000 | 731.59 |
1603670400000 | 722.91 |
1603756800000 | 724.6799 |
1603843200000 | 713.35 |
1603929600000 | 703.55 |
1604016000000 | 708 |
1604275200000 | 708.24 |
1604361600000 | 718.04 |
1604448000000 | 719.84 |
1604534400000 | 731.22 |
1604620800000 | 732.37 |
1604880000000 | 742.52 |
1604966400000 | 743.2 |
1605052800000 | 744.46 |
1605139200000 | 748.65 |
1605225600000 | 743.6799 |
1605484800000 | 751.33 |
1605571200000 | 757.6 |
1605657600000 | 758.29 |
1605744000000 | 758.2 |
1605830400000 | 758.29 |
1606089600000 | 763.67 |
1606176000000 | 765.67 |
1606262400000 | 771.54 |
1606348800000 | 774.3099 |
1606435200000 | 777.26 |
1606694400000 | 781.75 |
1606780800000 | 784.97 |
1606867200000 | 796.02 |
1606953600000 | 800.96 |
1607040000000 | 802.86 |
1607299200000 | 805.71 |
1607385600000 | 802.25 |
1607472000000 | 802.95 |
1607558400000 | 808.38 |
1607644800000 | 801.29 |
1607904000000 | 798.59 |
1607990400000 | 798.41 |
1608076800000 | 799.26 |
1608163200000 | 802.5599 |
1608249600000 | 809.3099 |
1608508800000 | 798.76 |
1608595200000 | 800.47 |
1608681600000 | 803.95 |
1608768000000 | 804.27 |
1609113600000 | 815.12 |
1609200000000 | 818.04 |
1609286400000 | 821.95 |
1609372800000 | 818.16 |
1609718400000 | 822.98 |
1609804800000 | 828.8099 |
1609891200000 | 829.42 |
1609977600000 | 836.48 |
1610064000000 | 846.42 |
1610323200000 | 841.74 |
1610409600000 | 851.24 |
1610496000000 | 851.67 |
1610582400000 | 853.6 |
1610668800000 | 852.11 |
1610928000000 | 845.37 |
1611014400000 | 849.02 |
1611100800000 | 847.04 |
1611187200000 | 844.75 |
1611273600000 | 847.09 |
1611532800000 | 838.49 |
1611619200000 | 844.39 |
1611705600000 | 841.58 |
1611792000000 | 843.07 |
1611878400000 | 842.81 |
1612137600000 | 840.07 |
1612224000000 | 834.47 |
1612310400000 | 834.11 |
1612396800000 | 832.73 |
1612483200000 | 835.07 |
1612742400000 | 838.25 |
1612828800000 | 839.66 |
1612915200000 | 843.13 |
1613001600000 | 840.94 |
1613088000000 | 843.19 |
1613347200000 | 845.96 |
1613433600000 | 850.17 |
1613520000000 | 846.66 |
1613606400000 | 849.81 |
1613692800000 | 856.5 |
1613952000000 | 856.52 |
1614038400000 | 857 |
1614124800000 | 858.51 |
1614211200000 | 866.24 |
1614297600000 | 854.76 |
1614556800000 | 853.12 |
1614643200000 | 857.85 |
1614729600000 | 861.19 |
1614816000000 | 859.09 |
1614902400000 | 849.17 |
1615161600000 | 849.09 |
1615248000000 | 854.57 |
1615334400000 | 854.65 |
1615420800000 | 861.31 |
1615507200000 | 865.5 |
1615766400000 | 866.61 |
1615852800000 | 862.93 |
1615939200000 | 861.39 |
1616025600000 | 856.8 |
1616112000000 | 857.85 |
1616371200000 | 860.03 |
1616457600000 | 855.07 |
1616544000000 | 848.28 |
1616630400000 | 841.5 |
1616716800000 | 844.79 |
1616976000000 | 845.51 |
1617062400000 | 847.17 |
1617148800000 | 852.27 |
1617235200000 | 855.54 |
1617667200000 | 861.35 |
1617753600000 | 870.87 |
1617840000000 | 875.68 |
1617926400000 | 875.61 |
1618185600000 | 879.74 |
1618272000000 | 885.13 |
1618358400000 | 887.58 |
1618444800000 | 889.29 |
1618531200000 | 891.28 |
1618790400000 | 897.35 |
1618876800000 | 900.55 |
1618963200000 | 894.54 |
1619049600000 | 895.51 |
1619136000000 | 899.33 |
1619395200000 | 906.3 |
1619481600000 | 907.71 |
1619568000000 | 905.66 |
1619654400000 | 912.11 |
1619740800000 | 907.91 |
1620000000000 | 915.45 |
1620086400000 | 913.93 |
1620172800000 | 911.72 |
1620259200000 | 917.54 |
1620345600000 | 924.8 |
1620604800000 | 932.39 |
1620691200000 | 927.5 |
1620777600000 | 924.36 |
1620864000000 | 920.92 |
1620950400000 | 926.89 |
1621209600000 | 933.37 |
1621296000000 | 942.73 |
1621382400000 | 945.2 |
1621468800000 | 950.1 |
1621555200000 | 950.86 |
1621814400000 | 960.4 |
1621900800000 | 960.69 |
1621987200000 | 961.69 |
1622073600000 | 958.55 |
1622160000000 | 958.18 |
1622419200000 | 962.05 |
1622505600000 | 966 |
1622592000000 | 966.1 |
1622678400000 | 960.19 |
1622764800000 | 962.03 |
1623024000000 | 961.79 |
1623110400000 | 960.18 |
1623196800000 | 963.1 |
1623283200000 | 963.04 |
1623369600000 | 963.48 |
1623628800000 | 962.44 |
1623715200000 | 965.08 |
1623801600000 | 969.11 |
1623888000000 | 954.51 |
1623974400000 | 946.79 |
1624233600000 | 946.17 |
1624320000000 | 940.71 |
1624406400000 | 947.28 |
1624492800000 | 947.74 |
1624579200000 | 950.99 |
1624838400000 | 948.65 |
1624924800000 | 944.93 |
1625011200000 | 937.59 |
1625097600000 | 938.93 |
1625184000000 | 938.28 |
1625443200000 | 940.95 |
1625529600000 | 937.14 |
1625616000000 | 937.67 |
1625702400000 | 940.53 |
1625788800000 | 940.8 |
1626048000000 | 940.49 |
1626134400000 | 939.76 |
1626220800000 | 937.93 |
1626307200000 | 939.4 |
1626393600000 | 939.01 |
1626652800000 | 930.5 |
1626739200000 | 925.33 |
1626825600000 | 926.99 |
1626912000000 | 928.44 |
1626998400000 | 930.08 |
1627257600000 | 934.52 |
1627344000000 | 937.92 |
1627430400000 | 938.26 |
1627516800000 | 953.23 |
1627603200000 | 950.9 |
1627862400000 | 958.15 |
1627948800000 | 958.08 |
1628035200000 | 955.1 |
1628121600000 | 956 |
1628208000000 | 954.62 |
1628467200000 | 956.55 |
1628553600000 | 950.52 |
1628640000000 | 951.08 |
1628726400000 | 950.48 |
1628812800000 | 956.67 |
1629072000000 | 960.79 |
1629158400000 | 960.51 |
1629244800000 | 965.52 |
1629331200000 | 953.93 |
1629417600000 | 953.41 |
1629676800000 | 958.93 |
1629763200000 | 963.79 |
1629849600000 | 961.19 |
1629936000000 | 961.71 |
1630022400000 | 965.34 |
1630281600000 | 971.67 |
1630368000000 | 968.68 |
1630454400000 | 969.78 |
1630540800000 | 972.89 |
1630627200000 | 976.68 |
1630886400000 | 976.39 |
1630972800000 | 975.42 |
1631059200000 | 967.2 |
1631145600000 | 962.08 |
1631232000000 | 965.03 |
1631491200000 | 964.91 |
1631577600000 | 963.71 |
1631664000000 | 960.09 |
1631750400000 | 953.32 |
1631836800000 | 946.82 |
1632096000000 | 928.93 |
1632182400000 | 937 |
1632268800000 | 943.39 |
1632355200000 | 953.96 |
1632441600000 | 949.75 |
1632700800000 | 950.63 |
1632787200000 | 948.38 |
1632873600000 | 944.94 |
1632960000000 | 946.44 |
1633046400000 | 949.87 |
1633305600000 | 954.35 |
1633392000000 | 948.13 |
1633478400000 | 941.95 |
1633564800000 | 945.98 |
1633651200000 | 944.78 |
1633910400000 | 941.44 |
1633996800000 | 943.93 |
1634083200000 | 949.21 |
1634169600000 | 953.58 |
1634256000000 | 956.99 |
1634515200000 | 958.55 |
1634601600000 | 964.77 |
1634688000000 | 966.32 |
1634774400000 | 964.21 |
1634860800000 | 969.29 |
1635120000000 | 959.94 |
1635206400000 | 961.05 |
1635292800000 | 959.43 |
1635379200000 | 972.66 |
1635465600000 | 959.53 |
1635724800000 | 960.34 |
1635811200000 | 957.59 |
1635897600000 | 961.84 |
1635984000000 | 958.19 |
1636070400000 | 959.77 |
1636329600000 | 964.02 |
1636416000000 | 962.14 |
1636502400000 | 958.87 |
1636588800000 | 960.92 |
1636675200000 | 959.51 |
1636934400000 | 957.18 |
1637020800000 | 949.41 |
1637107200000 | 947.44 |
1637193600000 | 954.38 |
1637280000000 | 951.55 |
1637539200000 | 948.28 |
1637625600000 | 947.87 |
1637712000000 | 944.71 |
1637798400000 | 946.84 |
1637884800000 | 947.91 |
1638144000000 | 942.67 |
1638230400000 | 936 |
1638316800000 | 944.03 |
1638403200000 | 939.9 |
1638489600000 | 939.56 |
1638748800000 | 938.74 |
1638835200000 | 943.45 |
1638921600000 | 950.91 |
1639008000000 | 950.95 |
1639094400000 | 951.22 |
1639353600000 | 947.54 |
1639440000000 | 950.28 |
1639526400000 | 946.79 |
1639612800000 | 957.02 |
1639699200000 | 955.26 |
1639958400000 | 954.47 |
1640044800000 | 953.69 |
1640131200000 | 959.4 |
1640217600000 | 958.22 |
1640304000000 | 961.13 |
1640563200000 | 970.64 |
1640649600000 | 975.19 |
1640736000000 | 983.47 |
1640822400000 | 976.8 |
1640908800000 | 980.01 |
1641168000000 | 987.1 |
1641254400000 | 996.72 |
1641340800000 | 1004.1 |
1641427200000 | 996.72 |
1641513600000 | 1002.76 |
1641772800000 | 1004.05 |
1641859200000 | 1012.64 |
1641945600000 | 1020.71 |
1642032000000 | 1026.31 |
1642118400000 | 1032.35 |
1642377600000 | 1033.14 |
1642464000000 | 1032.78 |
1642550400000 | 1036.38 |
1642636800000 | 1038.99 |
1642723200000 | 1029.1099 |
1642982400000 | 996.93 |
1643068800000 | 984.31 |
1643155200000 | 1000.78 |
1643241600000 | 983.12 |
1643328000000 | 983.66 |
1643587200000 | 995.58 |
1643673600000 | 1000.49 |
1643760000000 | 1004.78 |
1643846400000 | 1009.48 |
1643932800000 | 1013.55 |
1644192000000 | 1013.91 |
1644278400000 | 1013.16 |
1644364800000 | 1017.7 |
1644451200000 | 1023.03 |
1644537600000 | 1015.73 |
1644796800000 | 986.7 |
1644883200000 | 1001.93 |
1644969600000 | 1011.62 |
1645056000000 | 1007.24 |
1645142400000 | 998.35 |
1645401600000 | 990.84 |
1645488000000 | 976.53 |
1645574400000 | 970.81 |
1645660800000 | 885.28 |
1645747200000 | 929.27 |
1646006400000 | 900.14 |
1646092800000 | 897.69 |
1646179200000 | 893 |
1646265600000 | 898.66 |
1646352000000 | 870.97 |
1646611200000 | 847.57 |
1646697600000 | 839.79 |
1646784000000 | 867.66 |
1646870400000 | 868.83 |
1646956800000 | 867.12 |
1647216000000 | 875.03 |
1647302400000 | 875.26 |
1647388800000 | 898.03 |
1647475200000 | 917.98 |
1647561600000 | 911.81 |
1647820800000 | 926.04 |
1647907200000 | 927.56 |
1647993600000 | 915.81 |
1648080000000 | 909.92 |
1648166400000 | 913.09 |
1648425600000 | 914.98 |
1648512000000 | 935.64 |
1648598400000 | 938.88 |
1648684800000 | 934.99 |
1648771200000 | 929.06 |
1649030400000 | 931.38 |
1649116800000 | 928.19 |
1649203200000 | 924.79 |
1649289600000 | 919.67 |
1649376000000 | 922.02 |
1649635200000 | 922.68 |
1649721600000 | 913.39 |
1649808000000 | 903.46 |
1649894400000 | 896.26 |
1650326400000 | 898.21 |
1650412800000 | 906.84 |
1650499200000 | 907.55 |
1650585600000 | 902.68 |
1650844800000 | 891.9 |
1650931200000 | 889.42 |
1651017600000 | 876.01 |
1651104000000 | 878 |
1651190400000 | 882 |
1651449600000 | 879.13 |
1651536000000 | 876.25 |
1651622400000 | 873.35 |
1651708800000 | 874.04 |
1651795200000 | 869.8 |
1652054400000 | 861.93 |
1652140800000 | 854.01 |
1652227200000 | 853.68 |
1652313600000 | 832.48 |
1652400000000 | 838.72 |
1652659200000 | 842.77 |
1652745600000 | 854.94 |
1652832000000 | 850.17 |
1652918400000 | 855.33 |
1653004800000 | 859.65 |
1653264000000 | 867.52 |
1653350400000 | 868.07 |
1653436800000 | 865.58 |
1653523200000 | 862.84 |
1653609600000 | 865.33 |
1653868800000 | 879.38 |
1653955200000 | 872.15 |
1654041600000 | 872.24 |
1654128000000 | 878.06 |
1654214400000 | 878.06 |
1654473600000 | 880.64 |
1654560000000 | 878.05 |
1654646400000 | 881.13 |
1654732800000 | 877.39 |
1654819200000 | 864.72 |
1655078400000 | 841.13 |
1655164800000 | 833.72 |
1655251200000 | 833 |
1655337600000 | 839.13 |
1655424000000 | 831.71 |
1655683200000 | 837.94 |
1655769600000 | 837.72 |
1655856000000 | 838.0599 |
1655942400000 | 830.49 |
1656028800000 | 831.6 |
1656288000000 | 841.15 |
1656374400000 | 834.46 |
1656460800000 | 831.12 |
1656547200000 | 819.62 |
1656633600000 | 814.04 |
1656892800000 | 815 |
1656979200000 | 800.5599 |
1657065600000 | 797.55 |
1657152000000 | 797 |
1657238400000 | 798.37 |
1657497600000 | 794.73 |
1657584000000 | 789.14 |
1657670400000 | 789.24 |
1657756800000 | 777.47 |
1657843200000 | 784.21 |
1658102400000 | 794.22 |
1658188800000 | 792.8 |
1658275200000 | 791.99 |
1658361600000 | 790.46 |
1658448000000 | 796.66 |
1658707200000 | 795.0599 |
1658793600000 | 792.28 |
1658880000000 | 792.22 |
1658966400000 | 799.87 |
1659052800000 | 803.49 |
1659312000000 | 816.27 |
1659398400000 | 806.02 |
1659484800000 | 798.34 |
1659571200000 | 809.17 |
1659657600000 | 809.12 |
1659916800000 | 814.4299 |
1660003200000 | 818.62 |
1660089600000 | 830.28 |
1660176000000 | 833.04 |
1660262400000 | 827.01 |
1660521600000 | 824.9299 |
1660608000000 | 822.49 |
1660694400000 | 819.79 |
1660780800000 | 816.38 |
1660867200000 | 810.24 |
1661126400000 | 805.5599 |
1661212800000 | 800.09 |
1661299200000 | 801.67 |
1661385600000 | 799.51 |
1661472000000 | 802.53 |
1661731200000 | 790.28 |
1661817600000 | 791.69 |
1661904000000 | 794.39 |
1661990400000 | 778.26 |
1662076800000 | 781.5 |
1662336000000 | 768.42 |
1662422400000 | 767.32 |
1662508800000 | 762.0599 |
1662595200000 | 760.76 |
1662681600000 | 770.8099 |
1662940800000 | 781.62 |
1663027200000 | 775.09 |
1663113600000 | 768.61 |
1663200000000 | 771.36 |
1663286400000 | 772.34 |
1663545600000 | 766.0599 |
1663632000000 | 762.8 |
1663718400000 | 749.42 |
1663804800000 | 741.6 |
1663891200000 | 726.87 |
1664150400000 | 707.92 |
1664236800000 | 698.41 |
1664323200000 | 691.42 |
1664409600000 | 696.62 |
1664496000000 | 701.8099 |
1664755200000 | 696.76 |
1664841600000 | 714.76 |
1664928000000 | 710.75 |
1665014400000 | 712.54 |
1665100800000 | 708.99 |
1665360000000 | 701.1 |
1665446400000 | 696.77 |
1665532800000 | 698.7 |
1665619200000 | 697.91 |
1665705600000 | 706.54 |
1665964800000 | 706.71 |
1666051200000 | 713.42 |
1666137600000 | 708.07 |
1666224000000 | 713.37 |
1666310400000 | 709.4299 |
1666569600000 | 713.38 |
1666656000000 | 724.69 |
1666742400000 | 738.51 |
1666828800000 | 739.95 |
1666915200000 | 732.53 |
1667174400000 | 732.38 |
1667260800000 | 727.64 |
1667347200000 | 723.28 |
1667433600000 | 710.3099 |
1667520000000 | 720.5 |
1667779200000 | 726.8 |
1667865600000 | 738.89 |
1667952000000 | 732.58 |
1668038400000 | 752.45 |
1668124800000 | 768.77 |
1668384000000 | 772.95 |
1668470400000 | 780.26 |
1668556800000 | 783.92 |
1668643200000 | 781.01 |
1668729600000 | 785.65 |
1668988800000 | 771.74 |
1669075200000 | 770.5 |
1669161600000 | 778.82 |
1669248000000 | 780.51 |
1669334400000 | 781.1799 |
1669593600000 | 774.62 |
1669680000000 | 777.05 |
1669766400000 | 769.1799 |
1669852800000 | 789.37 |
1669939200000 | 790.4299 |
1670198400000 | 790.17 |
1670284800000 | 790.75 |
1670371200000 | 794.75 |
1670457600000 | 797.8099 |
1670544000000 | 801.5 |
1670803200000 | 802.71 |
1670889600000 | 810.21 |
1670976000000 | 808.91 |
1671062400000 | 808.8099 |
1671148800000 | 802.23 |
1671408000000 | 799.12 |
1671494400000 | 803.97 |
1671580800000 | 806.51 |
1671667200000 | 806.13 |
1671753600000 | 809.02 |
1672099200000 | 811.84 |
1672185600000 | 805.88 |
1672272000000 | 808.5 |
1672358400000 | 807.69 |
1672617600000 | 809.55 |
1672704000000 | 807.65 |
1672790400000 | 811.12 |
1672876800000 | 809.1 |
1672963200000 | 817.34 |
1673222400000 | 838.48 |
1673308800000 | 842.57 |
1673395200000 | 849.42 |
1673481600000 | 863.09 |
1673568000000 | 872.38 |
1673827200000 | 856.03 |
1673913600000 | 853.81 |
1674000000000 | 863.34 |
1674086400000 | 858.19 |
1674172800000 | 864.22 |
1674432000000 | 868.59 |
1674518400000 | 875.28 |
1674604800000 | 876.74 |
1674691200000 | 877.43 |
1674777600000 | 874.59 |
1675036800000 | 877.7 |
1675123200000 | 879.4 |
1675209600000 | 892.48 |
1675296000000 | 895.13 |
1675382400000 | 889.8 |
1675641600000 | 880.88 |
1675728000000 | 874.78 |
1675814400000 | 878.58 |
1675900800000 | 891.14 |
1675987200000 | 884.91 |
1676246400000 | 888.95 |
1676332800000 | 893.01 |
1676419200000 | 891.64 |
1676505600000 | 890.87 |
1676592000000 | 891.38 |
1676851200000 | 895.04 |
1676937600000 | 895.12 |
1677024000000 | 888.63 |
1677110400000 | 894.1 |
1677196800000 | 891.43 |
1677456000000 | 896.06 |
1677542400000 | 896.91 |
1677628800000 | 907.68 |
1677715200000 | 903.14 |
1677801600000 | 903.71 |
1678060800000 | 912.4 |
1678147200000 | 902.52 |
1678233600000 | 900.28 |
1678320000000 | 900.77 |
1678406400000 | 912.12 |
1678665600000 | 908.58 |
1678752000000 | 910.79 |
1678838400000 | 883.08 |
1678924800000 | 890.6 |
1679011200000 | 895.87 |
1679270400000 | 900.64 |
1679356800000 | 904.12 |
1679443200000 | 907.36 |
1679529600000 | 914.26 |
1679616000000 | 901.84 |
1679875200000 | 904.29 |
1679961600000 | 912.19 |
1680048000000 | 911.6 |
1680134400000 | 922.64 |
1680220800000 | 920.47 |
1680480000000 | 922.03 |
1680566400000 | 928.89 |
1680652800000 | 925.94 |
1680739200000 | 932.07 |
1681171200000 | 937.05 |
1681257600000 | 945.16 |
1681344000000 | 949.7 |
1681430400000 | 946.95 |
1681689600000 | 943.99 |
1681776000000 | 947.04 |
1681862400000 | 944.72 |
1681948800000 | 945.92 |
1682035200000 | 943.88 |
1682294400000 | 948.71 |
1682380800000 | 942.72 |
1682467200000 | 950.99 |
1682553600000 | 948.76 |
1682640000000 | 946.35 |
1682899200000 | 941.37 |
1682985600000 | 942.16 |
1683072000000 | 948.92 |
1683158400000 | 943.05 |
1683244800000 | 944.15 |
1683504000000 | 943.4 |
1683590400000 | 932.83 |
1683676800000 | 934.8 |
1683763200000 | 934.73 |
1683849600000 | 929.23 |
1684108800000 | 928.56 |
1684195200000 | 929.05 |
1684281600000 | 925.71 |
1684368000000 | 922.94 |
1684454400000 | 922.78 |
1684713600000 | 924.99 |
1684800000000 | 919.85 |
1684886400000 | 917.89 |
1684972800000 | 918.93 |
1685059200000 | 917.57 |
1685318400000 | 919.96 |
1685404800000 | 923.29 |
1685491200000 | 914.85 |
1685577600000 | 927.6 |
1685664000000 | 927.07 |
1685923200000 | 926.23 |
1686009600000 | 925.69 |
1686096000000 | 928.48 |
1686182400000 | 933.69 |
1686268800000 | 935.34 |
1686528000000 | 936.82 |
1686614400000 | 943.22 |
1686700800000 | 943.85 |
1686787200000 | 951.81 |
1686873600000 | 955.86 |
1687132800000 | 958.86 |
1687219200000 | 962.87 |
1687305600000 | 966.74 |
1687392000000 | 969.46 |
1687478400000 | 963.59 |
1687737600000 | 966.19 |
1687824000000 | 969.68 |
1687910400000 | 962.06 |
1687996800000 | 964.19 |
1688083200000 | 962 |
1688342400000 | 963.82 |
1688428800000 | 962.9 |
1688515200000 | 962.27 |
1688601600000 | 961.73 |
1688688000000 | 967.93 |
1688947200000 | 971.8 |
1689033600000 | 970.85 |
1689120000000 | 986.34 |
1689206400000 | 993.86 |
1689292800000 | 1002.17 |
1689552000000 | 1003.86 |
1689638400000 | 1006.56 |
1689724800000 | 1008.12 |
1689811200000 | 1002.89 |
1689897600000 | 1004.96 |
1690156800000 | 1002.38 |
1690243200000 | 999.77 |
1690329600000 | 1004.18 |
1690416000000 | 997.56 |
1690502400000 | 999.9 |
1690761600000 | 1000.5 |
1690848000000 | 997.89 |
1690934400000 | 985.89 |
1691020800000 | 988.86 |
1691107200000 | 999.66 |
1691366400000 | 998.44 |
1691452800000 | 991.34 |
1691539200000 | 992.11 |
1691625600000 | 1000.98 |
1691712000000 | 989.25 |
1691971200000 | 989.7 |
1692057600000 | 993.23 |
1692144000000 | 984.31 |
1692230400000 | 979.52 |
1692316800000 | 974.84 |
1692576000000 | 970.75 |
1692662400000 | 964.75 |
1692748800000 | 954.05 |
1692835200000 | 969.61 |
1692921600000 | 966.29 |
1693180800000 | 969.75 |
1693267200000 | 972.6 |
1693353600000 | 979.72 |
1693440000000 | 972.98 |
1693526400000 | 966.17 |
1693785600000 | 967.48 |
1693872000000 | 959.99 |
1693958400000 | 965.31 |
1694044800000 | 970.74 |
1694131200000 | 969.43 |
1694390400000 | 973 |
1694476800000 | 969.42 |
1694563200000 | 968.42 |
1694649600000 | 966.14 |
1694736000000 | 967.16 |
1694995200000 | 958.88 |
1695081600000 | 963.07 |
1695168000000 | 966.94 |
1695254400000 | 959.01 |
1695340800000 | 961.37 |
1695600000000 | 954.59 |
1695686400000 | 956.01 |
1695772800000 | 950.1 |
1695859200000 | 955.31 |
1695945600000 | 954.04 |
1696204800000 | 948.71 |
1696291200000 | 943.87 |
1696377600000 | 937.53 |
1696464000000 | 944.37 |
1696550400000 | 944.63 |
1696809600000 | 935.92 |
1696896000000 | 941.99 |
1696982400000 | 944.64 |
1697068800000 | 937.93 |
1697155200000 | 934.41 |
1697414400000 | 938.65 |
1697500800000 | 938.6 |
1697587200000 | 933.38 |
1697673600000 | 934.95 |
1697760000000 | 936.72 |
1698019200000 | 940.97 |
1698105600000 | 939.47 |
1698192000000 | 938.34 |
1698278400000 | 933.78 |
1698364800000 | 938.86 |
1698624000000 | 945.65 |
1698710400000 | 942.06 |
1698796800000 | 939.14 |
1698883200000 | 945.12 |
1698969600000 | 962.59 |
1699228800000 | 963.82 |
1699315200000 | 962.99 |
1699401600000 | 962.58 |
1699488000000 | 966.68 |
1699574400000 | 965.47 |
1699833600000 | 976.22 |
1699920000000 | 993.23 |
1700006400000 | 995.53 |
1700092800000 | 996 |
1700179200000 | 998.18 |
1700438400000 | 999.79 |
1700524800000 | 998.97 |
1700611200000 | 994.56 |
1700697600000 | 998.44 |
1700784000000 | 1003.26 |
1701043200000 | 1007.68 |
1701129600000 | 1016.63 |
1701216000000 | 1013.14 |
1701302400000 | 1010.19 |
1701388800000 | 1008.33 |
1701648000000 | 1013.03 |
1701734400000 | 1017.11 |
1701820800000 | 1010.99 |
1701907200000 | 1009.3 |
1701993600000 | 1010.18 |
1702252800000 | 1006.86 |
1702339200000 | 1012.48 |
1702425600000 | 1016.12 |
1702512000000 | 1036.3699 |
1702598400000 | 1027.59 |
1702857600000 | 1032.55 |
1702944000000 | 1039.26 |
1703030400000 | 1044.07 |
1703116800000 | 1044.52 |
1703203200000 | 1050.08 |
1703635200000 | 1059.27 |
1703721600000 | 1059.08 |
1703808000000 | 1060.3 |
1704153600000 | 1049.28 |
1704240000000 | 1044.24 |
1704326400000 | 1051.99 |
1704412800000 | 1062.38 |
1704672000000 | 1068.74 |
1704758400000 | 1070.07 |
1704844800000 | 1070.79 |
1704931200000 | 1070.42 |
1705017600000 | 1074.79 |
1705276800000 | 1078.28 |
1705363200000 | 1073.07 |
1705449600000 | 1070.88 |
1705536000000 | 1069.57 |
1705622400000 | 1076.19 |
1705881600000 | 1075.1099 |
1705968000000 | 1072.13 |
1706054400000 | 1082.65 |
1706140800000 | 1074.97 |
1706227200000 | 1080.39 |
1706486400000 | 1080.07 |
1706572800000 | 1090.04 |
1706659200000 | 1100.76 |
1706745600000 | 1098.71 |
1706832000000 | 1099.1099 |
1707091200000 | 1091.6199 |
1707177600000 | 1097.59 |
1707264000000 | 1106.27 |
1707350400000 | 1106.9 |
1707436800000 | 1119.73 |
1707696000000 | 1115.56 |
1707782400000 | 1113.88 |
1707868800000 | 1116.78 |
1707955200000 | 1117.76 |
1708041600000 | 1119.23 |
1708300800000 | 1117.4 |
1708387200000 | 1120.78 |
1708473600000 | 1125.06 |
1708560000000 | 1141.3 |
1708646400000 | 1159.97 |
1708905600000 | 1159.67 |
1708992000000 | 1154.5 |
1709078400000 | 1145.75 |
1709164800000 | 1136.46 |
1709251200000 | 1136.06 |
1709510400000 | 1147.22 |
1709596800000 | 1146.65 |
1709683200000 | 1147.15 |
1709769600000 | 1147.67 |
1709856000000 | 1148.8699 |
1710115200000 | 1150.63 |
1710201600000 | 1151.14 |
1710288000000 | 1161.54 |
1710374400000 | 1160.16 |
1710460800000 | 1173.58 |
1710720000000 | 1173.94 |
1710806400000 | 1168.26 |
1710892800000 | 1171.5 |
1710979200000 | 1179.48 |
1711065600000 | 1178.58 |
1711324800000 | 1183.47 |
1711411200000 | 1182.59 |
1711497600000 | 1184.96 |
1711584000000 | 1178.8599 |
1712016000000 | 1177.49 |
1712102400000 | 1182.15 |
1712188800000 | 1186.63 |
1712275200000 | 1183.15 |
1712534400000 | 1190.53 |
1712620800000 | 1181.15 |
1712707200000 | 1167.91 |
1712793600000 | 1154.95 |
1712880000000 | 1152.84 |
1713139200000 | 1147.1099 |
1713225600000 | 1140.23 |
1713312000000 | 1141.97 |
1713398400000 | 1140.76 |
1713484800000 | 1144.68 |
1713744000000 | 1140.14 |
1713830400000 | 1143.27 |
1713916800000 | 1140.79 |
1714003200000 | 1150.45 |
1714089600000 | 1150.64 |
1714348800000 | 1152.3699 |
1714435200000 | 1150.78 |
1714521600000 | 1149.75 |
1714608000000 | 1150.8699 |
1714694400000 | 1164.9 |
1714953600000 | 1167.55 |
1715040000000 | 1169.84 |
1715126400000 | 1166.77 |
1715212800000 | 1172.97 |
1715299200000 | 1171.24 |
1715558400000 | 1176.72 |
1715644800000 | 1181.8699 |
1715731200000 | 1183.85 |
1715817600000 | 1186.77 |
1715904000000 | 1193.33 |
1716163200000 | 1196.39 |
1716249600000 | 1198.76 |
1716336000000 | 1192.6199 |
1716422400000 | 1193.13 |
1716508800000 | 1195.16 |
1716768000000 | 1193.66 |
1716854400000 | 1198.53 |
1716940800000 | 1186.19 |
1717027200000 | 1189.17 |
1717113600000 | 1191.59 |
1717372800000 | 1195.5 |
1717459200000 | 1196.7 |
1717545600000 | 1191.69 |
1717632000000 | 1200.25 |
1717718400000 | 1204.33 |
1717977600000 | 1200.28 |
1718064000000 | 1203.67 |
1718150400000 | 1223.69 |
1718236800000 | 1215.94 |
1718323200000 | 1205.68 |
1718582400000 | 1211.81 |
1718668800000 | 1219.5 |
1718755200000 | 1216.76 |
1718841600000 | 1217.27 |
1718928000000 | 1204.94 |
1719187200000 | 1210.1199 |
1719273600000 | 1207.39 |
1719360000000 | 1211.46 |
1719446400000 | 1217.13 |
1719532800000 | 1223.4 |
1719792000000 | 1225.82 |
1719878400000 | 1226.9 |
1719964800000 | 1230.09 |
1720051200000 | 1237.81 |
1720137600000 | 1243.08 |
1720396800000 | 1249.04 |
1720483200000 | 1248.84 |
1720569600000 | 1256.4 |
1720656000000 | 1265.75 |
1720742400000 | 1284.19 |
1721001600000 | 1294.92 |
1721088000000 | 1304.56 |
1721174400000 | 1307.7 |
1721260800000 | 1307.19 |
1721347200000 | 1304.42 |
1721606400000 | 1307.24 |
1721692800000 | 1295.4 |
1721779200000 | 1290.38 |
1721865600000 | 1289.94 |
1721952000000 | 1302.45 |
1722211200000 | 1308.52 |
1722297600000 | 1315.85 |
1722384000000 | 1313.08 |
1722470400000 | 1305.57 |
1722556800000 | 1308.1199 |
1722816000000 | 1284.03 |
1722902400000 | 1289.44 |
1722988800000 | 1293.43 |
1723075200000 | 1295.43 |
1723161600000 | 1296.48 |
1723420800000 | 1298.34 |
1723507200000 | 1299.75 |
1723593600000 | 1309.18 |
1723680000000 | 1303.7 |
1723766400000 | 1304.18 |
1724025600000 | 1307.55 |
1724112000000 | 1319.4 |
1724198400000 | 1320.23 |
1724284800000 | 1324.14 |
1724371200000 | 1330.39 |
1724630400000 | 1328.41 |
1724716800000 | 1327.21 |
1724803200000 | 1323.66 |
1724889600000 | 1316.9 |
1724976000000 | 1315.22 |
1725235200000 | 1314.13 |
1725321600000 | 1311.85 |
1725408000000 | 1312.63 |
1725494400000 | 1316.66 |
1725580800000 | 1322.31 |
1725840000000 | 1311.81 |
1725926400000 | 1315.24 |
1726012800000 | 1312.07 |
1726099200000 | 1315.93 |
1726185600000 | 1319.77 |
1726444800000 | 1321.8599 |
1726531200000 | 1323.58 |
1726617600000 | 1324.72 |
1726704000000 | 1330.1 |
1726790400000 | 1325 |
1727049600000 | 1324.13 |
1727136000000 | 1327.07 |
1727222400000 | 1326.22 |
1727308800000 | 1329.56 |
1727395200000 | 1329.44 |
1727654400000 | 1327.79 |
1727740800000 | 1316.22 |
1727827200000 | 1305.42 |
1727913600000 | 1304.92 |
1728000000000 | 1301.6 |
1728259200000 | 1303.75 |
1728345600000 | 1305.07 |
1728432000000 | 1304.24 |
1728518400000 | 1304.79 |
1728604800000 | 1309.48 |
1728864000000 | 1316.21 |
1728950400000 | 1316.07 |
1729036800000 | 1316.18 |
1729123200000 | 1325.75 |
1729209600000 | 1327.08 |
1729468800000 | 1326.23 |
1729555200000 | 1322.24 |
1729641600000 | 1317.24 |
1729728000000 | 1317.52 |
1729814400000 | 1322.66 |
1730073600000 | 1326.63 |
1730160000000 | 1318.6199 |
1730246400000 | 1328.35 |
1730332800000 | 1329.98 |
1730419200000 | 1330.6099 |
1730678400000 | 1337.35 |
1730764800000 | 1341.77 |
1730851200000 | 1319.18 |
1730937600000 | 1333.1 |
1731024000000 | 1327.92 |
1731283200000 | 1318.34 |
1731369600000 | 1314.42 |
1731456000000 | 1315.24 |
1731542400000 | 1318.98 |
1731628800000 | 1317.19 |
1731888000000 | 1321.67 |
1731974400000 | 1320.29 |
1732060800000 | 1315.02 |
1732147200000 | 1315.43 |
1732233600000 | 1302.18 |
1732492800000 | 1311.35 |
1732579200000 | 1320.22 |
1732665600000 | 1340.99 |
1732752000000 | 1332.56 |
1732838400000 | 1329.32 |
STOXX Sub Balkan 30 | STOXX Balkan Total Market | |
---|---|---|
2017 | 16.323650045947 | 32.195833433818 |
2018 | -2.7434366537225 | -36.855974677278 |
2019 | 14.057853279258 | 24.645665685201 |
2020 | 2.2144041560849 | 1.3211672892669 |
2021 | 19.949918238893 | -13.725205905311 |
2022 | -17.769331733105 | 48.522792258757 |
2023 | 31.834987197724 | 4.2948102602201 |
2024 | 28.153600044648 | 9.4538734391654 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0043274551 | SXYBP | SXYBP INDEX | .SXYBP |
Net Return EUR | CH0043274577 | SXYBR | SXYBR INDEX | .SXYBR |
Price USD | CH0043274544 | SXYBL | SXYBL INDEX | .SXYBL |
Net Return USD | CH0043274585 | SXYBV | SXYBV INDEX | .SXYBV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
Calculation/distribution | End of day |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of December. 31, 2004 |
History | Available from Dec. 31, 2004 |
Inception date | October. 07, 2008 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HRVATSKI TELEKOM | Telecommunications | Croatia | 11.588% |
PETROL D.D. | Energy | Slovenia | 9.865% |
NOVA LJUBLJANSKA BANK DD NPV | Banks | Slovenia | 9.697% |
KRKA | Health Care | Slovenia | 9.505% |
KOMERCIJALNA BANKA ORD. | Banks | Macedonia | 7.473% |
PODRAVKA PREHRAMBENA IND. | Food, Beverage and Tobacco | Croatia | 7.445% |
KONCAR ELEKTROINDUSTRIJA | Industrial Goods and Services | Croatia | 7.432% |
ALKALOID | Health Care | Macedonia | 5.248% |
ADRIS GRUPA PREF | Food, Beverage and Tobacco | Croatia | 3.633% |
RIVIERA HOLDINGS | Travel and Leisure | Croatia | 3.565% |
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.