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 | 30.3 | 37.2 | 61.4 | 108.9 | N/A | N/A | 37.9 | 17.5 | 16.1 |
STOXX Balkan Total Market | 3.1 | 11.7 | 7.2 | 88.9 | 73.7 | N/A | N/A | 7.3 | 23.9 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Sub Balkan 30 | N/A | N/A | 8.6 | 13.6 | 15.0 | N/A | N/A | 3.3 | 1.0 | 0.9 |
STOXX Balkan Total Market | N/A | N/A | 16.5 | 23.7 | 24.6 | N/A | N/A | 0.2 | 0.8 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Sub Balkan 30 | -0.1 | 0.3 | 0.3 | 0.4 | 0.5 | 19.1 | 15.9 | 16.4 | 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 | -2.1 | 0.9 | 1.4 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
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 | 1040 |
1112227200000 | 1044.99 |
1112313600000 | 1045.13 |
1112572800000 | 1033.26 |
1112659200000 | 1028.96 |
1112745600000 | 1032.69 |
1112832000000 | 1033.72 |
1112918400000 | 1037.87 |
1113177600000 | 1029.75 |
1113264000000 | 1030.47 |
1113350400000 | 1037.15 |
1113436800000 | 1026.5 |
1113523200000 | 1025.97 |
1113782400000 | 1014.33 |
1113868800000 | 1018.91 |
1113955200000 | 1013.42 |
1114041600000 | 1025.27 |
1114128000000 | 1027.88 |
1114387200000 | 1014.63 |
1114473600000 | 1017.36 |
1114560000000 | 1015.58 |
1114646400000 | 1011.21 |
1114732800000 | 1013.76 |
1114992000000 | 1006.53 |
1115078400000 | 1006.81 |
1115164800000 | 1010.68 |
1115251200000 | 1005.54 |
1115337600000 | 1003.18 |
1115596800000 | 998.42 |
1115683200000 | 992.03 |
1115769600000 | 987.32 |
1115856000000 | 979.51 |
1115942400000 | 972.46 |
1116201600000 | 968.85 |
1116288000000 | 968.73 |
1116374400000 | 968.64 |
1116460800000 | 960.16 |
1116547200000 | 959.62 |
1116806400000 | 958.9 |
1116892800000 | 959.3 |
1116979200000 | 956.41 |
1117065600000 | 950.54 |
1117152000000 | 955.57 |
1117411200000 | 944.03 |
1117497600000 | 932.44 |
1117584000000 | 919.31 |
1117670400000 | 910.6 |
1117756800000 | 913.44 |
1118016000000 | 912.27 |
1118102400000 | 910.95 |
1118188800000 | 914.02 |
1118275200000 | 913.63 |
1118361600000 | 912.49 |
1118620800000 | 910.61 |
1118707200000 | 906.37 |
1118793600000 | 915.84 |
1118880000000 | 913.87 |
1118966400000 | 918.24 |
1119225600000 | 919.06 |
1119312000000 | 914.88 |
1119398400000 | 913 |
1119484800000 | 904.22 |
1119571200000 | 903.84 |
1119830400000 | 909.63 |
1119916800000 | 915.73 |
1120003200000 | 907.73 |
1120089600000 | 908.43 |
1120176000000 | 898.21 |
1120435200000 | 894.55 |
1120521600000 | 890.12 |
1120608000000 | 891.75 |
1120694400000 | 893.23 |
1120780800000 | 894.79 |
1121040000000 | 896.75 |
1121126400000 | 904.71 |
1121212800000 | 906.63 |
1121299200000 | 906.93 |
1121385600000 | 909.66 |
1121644800000 | 911.17 |
1121731200000 | 909.55 |
1121817600000 | 914.48 |
1121904000000 | 926.61 |
1121990400000 | 926.29 |
1122249600000 | 922.72 |
1122336000000 | 920.06 |
1122422400000 | 919.62 |
1122508800000 | 926.83 |
1122595200000 | 933.58 |
1122854400000 | 935.19 |
1122940800000 | 943.9 |
1123027200000 | 950.46 |
1123113600000 | 956.54 |
1123200000000 | 959.2 |
1123459200000 | 962.52 |
1123545600000 | 961.9 |
1123632000000 | 963.12 |
1123718400000 | 965.65 |
1123804800000 | 968.18 |
1124064000000 | 965.09 |
1124150400000 | 963.13 |
1124236800000 | 955.37 |
1124323200000 | 948.18 |
1124409600000 | 941.8 |
1124668800000 | 943.27 |
1124755200000 | 941.43 |
1124841600000 | 947.86 |
1124928000000 | 946.87 |
1125014400000 | 957.54 |
1125273600000 | 955.77 |
1125360000000 | 958.69 |
1125446400000 | 961.56 |
1125532800000 | 966.81 |
1125619200000 | 975.3 |
1125878400000 | 976.96 |
1125964800000 | 972.24 |
1126051200000 | 967.13 |
1126137600000 | 967.38 |
1126224000000 | 966.84 |
1126483200000 | 967.14 |
1126569600000 | 969.7 |
1126656000000 | 969.07 |
1126742400000 | 964.15 |
1126828800000 | 966.21 |
1127088000000 | 963.31 |
1127174400000 | 964.02 |
1127260800000 | 968.92 |
1127347200000 | 968.18 |
1127433600000 | 966.98 |
1127692800000 | 964.36 |
1127779200000 | 947.97 |
1127865600000 | 945.28 |
1127952000000 | 946.12 |
1128038400000 | 965.82 |
1128297600000 | 957.66 |
1128384000000 | 970.16 |
1128470400000 | 974.56 |
1128556800000 | 977.38 |
1128643200000 | 979.37 |
1128902400000 | 979.47 |
1128988800000 | 976.12 |
1129075200000 | 974.5 |
1129161600000 | 963.45 |
1129248000000 | 966.92 |
1129507200000 | 974.61 |
1129593600000 | 969.1 |
1129680000000 | 973.58 |
1129766400000 | 975.47 |
1129852800000 | 975.95 |
1130112000000 | 969.95 |
1130198400000 | 971.57 |
1130284800000 | 974.75 |
1130371200000 | 988.15 |
1130457600000 | 982.44 |
1130716800000 | 974.78 |
1130803200000 | 975.05 |
1130889600000 | 973.86 |
1130976000000 | 968.45 |
1131062400000 | 962.47 |
1131321600000 | 960.55 |
1131408000000 | 953.18 |
1131494400000 | 948.58 |
1131580800000 | 951.5 |
1131667200000 | 955.57 |
1131926400000 | 960.81 |
1132012800000 | 968.48 |
1132099200000 | 958.51 |
1132185600000 | 957.7 |
1132272000000 | 957.66 |
1132531200000 | 959.62 |
1132617600000 | 958.85 |
1132704000000 | 960.39 |
1132790400000 | 966.32 |
1132876800000 | 969.89 |
1133136000000 | 968.83 |
1133222400000 | 961.3 |
1133308800000 | 963.79 |
1133395200000 | 958.24 |
1133481600000 | 955.52 |
1133740800000 | 954.92 |
1133827200000 | 957.37 |
1133913600000 | 957.7 |
1134000000000 | 963.16 |
1134086400000 | 963.43 |
1134345600000 | 973.71 |
1134432000000 | 972.45 |
1134518400000 | 973.57 |
1134604800000 | 966.31 |
1134691200000 | 969.01 |
1134950400000 | 967.8 |
1135036800000 | 966.66 |
1135123200000 | 962.66 |
1135209600000 | 962.12 |
1135296000000 | 961.08 |
1135641600000 | 964.52 |
1135728000000 | 964.89 |
1135814400000 | 971.81 |
1135900800000 | 969.59 |
1136160000000 | 967.38 |
1136246400000 | 976.54 |
1136332800000 | 987.29 |
1136419200000 | 990.93 |
1136505600000 | 992.25 |
1136764800000 | 990.12 |
1136851200000 | 992.31 |
1136937600000 | 990.78 |
1137024000000 | 990.83 |
1137110400000 | 997.92 |
1137369600000 | 996.44 |
1137456000000 | 999.05 |
1137542400000 | 1003.45 |
1137628800000 | 1005.35 |
1137715200000 | 1003.74 |
1137974400000 | 1012.94 |
1138060800000 | 1024.78 |
1138147200000 | 1023.81 |
1138233600000 | 1021.83 |
1138320000000 | 1016.15 |
1138579200000 | 1012.84 |
1138665600000 | 1014.39 |
1138752000000 | 1016.82 |
1138838400000 | 1019.66 |
1138924800000 | 1014.9 |
1139184000000 | 1012.02 |
1139270400000 | 1004.7 |
1139356800000 | 1006.26 |
1139443200000 | 1006.07 |
1139529600000 | 1001.55 |
1139788800000 | 1003.8 |
1139875200000 | 997.68 |
1139961600000 | 1003.77 |
1140048000000 | 1004.84 |
1140134400000 | 1005.5 |
1140393600000 | 1008.13 |
1140480000000 | 1008.98 |
1140566400000 | 1008.21 |
1140652800000 | 1010.83 |
1140739200000 | 1009.21 |
1140998400000 | 1010.51 |
1141084800000 | 1015.37 |
1141171200000 | 1017.54 |
1141257600000 | 1014.94 |
1141344000000 | 1019.89 |
1141603200000 | 1022.06 |
1141689600000 | 1017.48 |
1141776000000 | 1017.08 |
1141862400000 | 1013.37 |
1141948800000 | 1011.08 |
1142208000000 | 1010.37 |
1142294400000 | 1011.03 |
1142380800000 | 1015.04 |
1142467200000 | 1026.6 |
1142553600000 | 1037.07 |
1142812800000 | 1039.31 |
1142899200000 | 1038.34 |
1142985600000 | 1030.76 |
1143072000000 | 1023.3 |
1143158400000 | 1028.9 |
1143417600000 | 1029.91 |
1143504000000 | 1032.34 |
1143590400000 | 1029.65 |
1143676800000 | 1035.24 |
1143763200000 | 1047.12 |
1144022400000 | 1055.66 |
1144108800000 | 1060.84 |
1144195200000 | 1078.39 |
1144281600000 | 1082.6 |
1144368000000 | 1097.69 |
1144627200000 | 1086.63 |
1144713600000 | 1077.05 |
1144800000000 | 1080.6 |
1144886400000 | 1085.08 |
1145318400000 | 1098.25 |
1145404800000 | 1103.65 |
1145491200000 | 1114.24 |
1145577600000 | 1117.83 |
1145836800000 | 1134.34 |
1145923200000 | 1150.71 |
1146009600000 | 1152.25 |
1146096000000 | 1154.33 |
1146182400000 | 1163.41 |
1146441600000 | 1165.04 |
1146528000000 | 1169.58 |
1146614400000 | 1186.1 |
1146700800000 | 1195.66 |
1146787200000 | 1196.85 |
1147046400000 | 1209.96 |
1147132800000 | 1225.16 |
1147219200000 | 1220.84 |
1147305600000 | 1224.44 |
1147392000000 | 1222.62 |
1147651200000 | 1203.84 |
1147737600000 | 1194.43 |
1147824000000 | 1208.52 |
1147910400000 | 1202.72 |
1147996800000 | 1193 |
1148256000000 | 1185.81 |
1148342400000 | 1175.39 |
1148428800000 | 1169.47 |
1148515200000 | 1173.99 |
1148601600000 | 1176.52 |
1148860800000 | 1188.9 |
1148947200000 | 1198.1 |
1149033600000 | 1201.04 |
1149120000000 | 1205.9 |
1149206400000 | 1214.55 |
1149465600000 | 1214.3 |
1149552000000 | 1217.37 |
1149638400000 | 1212.67 |
1149724800000 | 1192.91 |
1149811200000 | 1192.52 |
1150070400000 | 1185.5 |
1150156800000 | 1175.3 |
1150243200000 | 1178.28 |
1150329600000 | 1185.1 |
1150416000000 | 1186 |
1150675200000 | 1181.76 |
1150761600000 | 1180.62 |
1150848000000 | 1182.54 |
1150934400000 | 1177.61 |
1151020800000 | 1183.15 |
1151280000000 | 1183.97 |
1151366400000 | 1197.58 |
1151452800000 | 1200.16 |
1151539200000 | 1213.46 |
1151625600000 | 1239.15 |
1151884800000 | 1257.03 |
1151971200000 | 1288.53 |
1152057600000 | 1281.96 |
1152144000000 | 1284.51 |
1152230400000 | 1294.06 |
1152489600000 | 1295.54 |
1152576000000 | 1296.98 |
1152662400000 | 1295.58 |
1152748800000 | 1297.23 |
1152835200000 | 1294.12 |
1153094400000 | 1286.13 |
1153180800000 | 1273.94 |
1153267200000 | 1277.2 |
1153353600000 | 1289.14 |
1153440000000 | 1301.72 |
1153699200000 | 1303.33 |
1153785600000 | 1308.9 |
1153872000000 | 1309.46 |
1153958400000 | 1316.51 |
1154044800000 | 1336.16 |
1154304000000 | 1340.37 |
1154390400000 | 1343.36 |
1154476800000 | 1350.34 |
1154563200000 | 1351.11 |
1154649600000 | 1355.58 |
1154908800000 | 1351.92 |
1154995200000 | 1359.21 |
1155081600000 | 1364.22 |
1155168000000 | 1366.02 |
1155254400000 | 1366.28 |
1155513600000 | 1358.93 |
1155600000000 | 1358.76 |
1155686400000 | 1366.31 |
1155772800000 | 1382.83 |
1155859200000 | 1392.97 |
1156118400000 | 1394.66 |
1156204800000 | 1396.49 |
1156291200000 | 1390.27 |
1156377600000 | 1396 |
1156464000000 | 1404.49 |
1156723200000 | 1403.41 |
1156809600000 | 1400.93 |
1156896000000 | 1402.9 |
1156982400000 | 1406.14 |
1157068800000 | 1414.97 |
1157328000000 | 1414.56 |
1157414400000 | 1418.5 |
1157500800000 | 1418.1 |
1157587200000 | 1418.69 |
1157673600000 | 1415.73 |
1157932800000 | 1416.45 |
1158019200000 | 1421.94 |
1158105600000 | 1422.57 |
1158192000000 | 1436.98 |
1158278400000 | 1431.16 |
1158537600000 | 1424.07 |
1158624000000 | 1421.34 |
1158710400000 | 1416.42 |
1158796800000 | 1424.73 |
1158883200000 | 1433.93 |
1159142400000 | 1428.87 |
1159228800000 | 1417.62 |
1159315200000 | 1418.95 |
1159401600000 | 1420.87 |
1159488000000 | 1432.09 |
1159747200000 | 1432.25 |
1159833600000 | 1434.46 |
1159920000000 | 1440.86 |
1160006400000 | 1450.3 |
1160092800000 | 1450.29 |
1160352000000 | 1448.71 |
1160438400000 | 1439.88 |
1160524800000 | 1443.85 |
1160611200000 | 1442.64 |
1160697600000 | 1442.86 |
1160956800000 | 1447.5 |
1161043200000 | 1442.29 |
1161129600000 | 1450.9 |
1161216000000 | 1465.06 |
1161302400000 | 1477.8 |
1161561600000 | 1482.91 |
1161648000000 | 1477.32 |
1161734400000 | 1486.13 |
1161820800000 | 1501.27 |
1161907200000 | 1515.81 |
1162166400000 | 1518.89 |
1162252800000 | 1529.36 |
1162339200000 | 1529 |
1162425600000 | 1523.71 |
1162512000000 | 1519.44 |
1162771200000 | 1510.23 |
1162857600000 | 1507.91 |
1162944000000 | 1508.89 |
1163030400000 | 1504.93 |
1163116800000 | 1508.18 |
1163376000000 | 1513.79 |
1163462400000 | 1508.49 |
1163548800000 | 1513.56 |
1163635200000 | 1515.41 |
1163721600000 | 1528.32 |
1163980800000 | 1533.97 |
1164067200000 | 1545.47 |
1164153600000 | 1559.34 |
1164240000000 | 1563.18 |
1164326400000 | 1571.9 |
1164585600000 | 1581.05 |
1164672000000 | 1587.36 |
1164758400000 | 1598.58 |
1164844800000 | 1610.77 |
1164931200000 | 1623.46 |
1165190400000 | 1631.58 |
1165276800000 | 1633.49 |
1165363200000 | 1639.57 |
1165449600000 | 1651.42 |
1165536000000 | 1656.06 |
1165795200000 | 1659.43 |
1165881600000 | 1655.45 |
1165968000000 | 1664.79 |
1166054400000 | 1662.04 |
1166140800000 | 1667.27 |
1166400000000 | 1649.78 |
1166486400000 | 1652.47 |
1166572800000 | 1660.13 |
1166659200000 | 1666.8 |
1166745600000 | 1655.13 |
1167177600000 | 1643.76 |
1167264000000 | 1639.62 |
1167350400000 | 1644.36 |
1167696000000 | 1658.07 |
1167782400000 | 1696.78 |
1167868800000 | 1698.31 |
1167955200000 | 1692.18 |
1168214400000 | 1692.6 |
1168300800000 | 1700.28 |
1168387200000 | 1688.86 |
1168473600000 | 1688.23 |
1168560000000 | 1694.67 |
1168819200000 | 1707.86 |
1168905600000 | 1721.31 |
1168992000000 | 1715.54 |
1169078400000 | 1722.9 |
1169164800000 | 1726.43 |
1169424000000 | 1737.3 |
1169510400000 | 1764.7 |
1169596800000 | 1788.1 |
1169683200000 | 1797.17 |
1169769600000 | 1784.79 |
1170028800000 | 1807.1 |
1170115200000 | 1827.27 |
1170201600000 | 1819.59 |
1170288000000 | 1816.4 |
1170374400000 | 1834.73 |
1170633600000 | 1824.86 |
1170720000000 | 1820.92 |
1170806400000 | 1844.04 |
1170892800000 | 1847.52 |
1170979200000 | 1854.48 |
1171238400000 | 1848.81 |
1171324800000 | 1854.5 |
1171411200000 | 1862.22 |
1171497600000 | 1871.93 |
1171584000000 | 1870.78 |
1171843200000 | 1876.93 |
1171929600000 | 1871.14 |
1172016000000 | 1875.35 |
1172102400000 | 1882.09 |
1172188800000 | 1894.19 |
1172448000000 | 1899.04 |
1172534400000 | 1902.97 |
1172620800000 | 1893.48 |
1172707200000 | 1895.48 |
1172793600000 | 1888.78 |
1173052800000 | 1828.55 |
1173139200000 | 1850 |
1173225600000 | 1880.75 |
1173312000000 | 1898.49 |
1173398400000 | 1912.15 |
1173657600000 | 1915.12 |
1173744000000 | 1914.9 |
1173830400000 | 1898.62 |
1173916800000 | 1915.69 |
1174003200000 | 1933.19 |
1174262400000 | 1950.75 |
1174348800000 | 1955.59 |
1174435200000 | 1963.92 |
1174521600000 | 2006.2 |
1174608000000 | 2012.02 |
1174867200000 | 2040.71 |
1174953600000 | 2051.92 |
1175040000000 | 2077.25 |
1175126400000 | 2114.35 |
1175212800000 | 2128.28 |
1175472000000 | 2154.53 |
1175558400000 | 2195.03 |
1175644800000 | 2210.03 |
1175731200000 | 2242.27 |
1176163200000 | 2259.77 |
1176249600000 | 2264.05 |
1176336000000 | 2290.6 |
1176422400000 | 2319.12 |
1176681600000 | 2333.77 |
1176768000000 | 2359.77 |
1176854400000 | 2374.48 |
1176940800000 | 2355.02 |
1177027200000 | 2348.04 |
1177286400000 | 2348.64 |
1177372800000 | 2369.45 |
1177459200000 | 2402.77 |
1177545600000 | 2418.79 |
1177632000000 | 2446.45 |
1177891200000 | 2461.17 |
1177977600000 | 2453.03 |
1178064000000 | 2455.2 |
1178150400000 | 2458.84 |
1178236800000 | 2476.71 |
1178496000000 | 2489.42 |
1178582400000 | 2441.75 |
1178668800000 | 2421.15 |
1178755200000 | 2416.55 |
1178841600000 | 2476.23 |
1179100800000 | 2525.34 |
1179187200000 | 2531.65 |
1179273600000 | 2532.19 |
1179360000000 | 2545.05 |
1179446400000 | 2559.75 |
1179705600000 | 2565.17 |
1179792000000 | 2515.55 |
1179878400000 | 2519.65 |
1179964800000 | 2535.22 |
1180051200000 | 2520.57 |
1180310400000 | 2512.8 |
1180396800000 | 2537.01 |
1180483200000 | 2525.23 |
1180569600000 | 2523.13 |
1180656000000 | 2544.23 |
1180915200000 | 2538.24 |
1181001600000 | 2547.33 |
1181088000000 | 2551.16 |
1181174400000 | 2539.29 |
1181260800000 | 2515.73 |
1181520000000 | 2492.56 |
1181606400000 | 2489.39 |
1181692800000 | 2484.04 |
1181779200000 | 2509.55 |
1181865600000 | 2531.26 |
1182124800000 | 2552.84 |
1182211200000 | 2585.96 |
1182297600000 | 2597.53 |
1182384000000 | 2608.09 |
1182470400000 | 2616.66 |
1182729600000 | 2619.34 |
1182816000000 | 2673.19 |
1182902400000 | 2678.47 |
1182988800000 | 2695.86 |
1183075200000 | 2695.28 |
1183334400000 | 2729.42 |
1183420800000 | 2739.72 |
1183507200000 | 2725.88 |
1183593600000 | 2733.38 |
1183680000000 | 2740.15 |
1183939200000 | 2703.05 |
1184025600000 | 2713.46 |
1184112000000 | 2709.16 |
1184198400000 | 2773.36 |
1184284800000 | 2790.8 |
1184544000000 | 2797.75 |
1184630400000 | 2823.65 |
1184716800000 | 2867.27 |
1184803200000 | 2882.97 |
1184889600000 | 2878.29 |
1185148800000 | 2858.89 |
1185235200000 | 2870.51 |
1185321600000 | 2867.74 |
1185408000000 | 2909.94 |
1185494400000 | 2889.74 |
1185753600000 | 2877.48 |
1185840000000 | 2907.72 |
1185926400000 | 2903.76 |
1186012800000 | 2919.47 |
1186099200000 | 2957 |
1186358400000 | 2961.63 |
1186444800000 | 2968.43 |
1186531200000 | 2987.65 |
1186617600000 | 2986.57 |
1186704000000 | 2950.24 |
1186963200000 | 2915.89 |
1187049600000 | 2920.73 |
1187136000000 | 2901.97 |
1187222400000 | 2847.15 |
1187308800000 | 2834.47 |
1187568000000 | 2851.71 |
1187654400000 | 2861.47 |
1187740800000 | 2874.28 |
1187827200000 | 2886.79 |
1187913600000 | 2919.64 |
1188172800000 | 2919.28 |
1188259200000 | 2925.18 |
1188345600000 | 2929.67 |
1188432000000 | 2957.49 |
1188518400000 | 2982 |
1188777600000 | 2958.89 |
1188864000000 | 2903.88 |
1188950400000 | 2921.75 |
1189036800000 | 2965.34 |
1189123200000 | 2971.91 |
1189382400000 | 2964.57 |
1189468800000 | 2978.24 |
1189555200000 | 2971.8 |
1189641600000 | 2949.56 |
1189728000000 | 2953.06 |
1189987200000 | 2961.52 |
1190073600000 | 2946.63 |
1190160000000 | 2978.29 |
1190246400000 | 3027.28 |
1190332800000 | 3058.68 |
1190592000000 | 3060.27 |
1190678400000 | 3069.15 |
1190764800000 | 3095.29 |
1190851200000 | 3118.95 |
1190937600000 | 3120.47 |
1191196800000 | 3126.47 |
1191283200000 | 3111.6 |
1191369600000 | 3125.73 |
1191456000000 | 3108.26 |
1191542400000 | 3116.88 |
1191801600000 | 3105.25 |
1191888000000 | 3115.45 |
1191974400000 | 3122.31 |
1192060800000 | 3087.53 |
1192147200000 | 3099.84 |
1192406400000 | 3119.86 |
1192492800000 | 3093.95 |
1192579200000 | 3092.89 |
1192665600000 | 3048.04 |
1192752000000 | 3061.31 |
1193011200000 | 3017.51 |
1193097600000 | 3102.28 |
1193184000000 | 3097.63 |
1193270400000 | 3122.67 |
1193356800000 | 3103.65 |
1193616000000 | 3090.62 |
1193702400000 | 3072.54 |
1193788800000 | 3074.49 |
1193875200000 | 3061.3 |
1193961600000 | 3115.46 |
1194220800000 | 3082.47 |
1194307200000 | 3128.71 |
1194393600000 | 3118.53 |
1194480000000 | 3114.7 |
1194566400000 | 3101.7 |
1194825600000 | 3056.32 |
1194912000000 | 3017.24 |
1194998400000 | 2979.68 |
1195084800000 | 2953.4 |
1195171200000 | 2953.82 |
1195430400000 | 2915.25 |
1195516800000 | 2890.61 |
1195603200000 | 2876.68 |
1195689600000 | 2874.19 |
1195776000000 | 2914.61 |
1196035200000 | 2952.77 |
1196121600000 | 2944.5 |
1196208000000 | 2910.26 |
1196294400000 | 2900.01 |
1196380800000 | 2884.6 |
1196640000000 | 2894.78 |
1196726400000 | 2944.88 |
1196812800000 | 2957.23 |
1196899200000 | 3002.94 |
1196985600000 | 3029.14 |
1197244800000 | 3033.77 |
1197331200000 | 3025.46 |
1197417600000 | 3014.39 |
1197504000000 | 2987.94 |
1197590400000 | 2959.15 |
1197849600000 | 2942.53 |
1197936000000 | 2977.39 |
1198022400000 | 2989.85 |
1198108800000 | 2990.34 |
1198195200000 | 2990.9 |
1198454400000 | 2976.75 |
1198713600000 | 3028.07 |
1198800000000 | 3063.64 |
1199059200000 | 3053.67 |
1199232000000 | 3072.19 |
1199318400000 | 3049.5 |
1199404800000 | 3056.05 |
1199664000000 | 2966.62 |
1199750400000 | 2939.08 |
1199836800000 | 2932.43 |
1199923200000 | 2980 |
1200009600000 | 3004.11 |
1200268800000 | 3014.59 |
1200355200000 | 2978.48 |
1200441600000 | 2890.94 |
1200528000000 | 2889.01 |
1200614400000 | 2818.6 |
1200873600000 | 2670.59 |
1200960000000 | 2597.75 |
1201046400000 | 2629.62 |
1201132800000 | 2724.09 |
1201219200000 | 2750.07 |
1201478400000 | 2718.74 |
1201564800000 | 2763.87 |
1201651200000 | 2758.18 |
1201737600000 | 2752.53 |
1201824000000 | 2735.44 |
1202083200000 | 2771.66 |
1202169600000 | 2697.31 |
1202256000000 | 2654.15 |
1202342400000 | 2571.86 |
1202428800000 | 2565.28 |
1202688000000 | 2491.88 |
1202774400000 | 2548.78 |
1202860800000 | 2541.63 |
1202947200000 | 2573.88 |
1203033600000 | 2541.87 |
1203292800000 | 2542.13 |
1203379200000 | 2566.39 |
1203465600000 | 2610.61 |
1203552000000 | 2651.14 |
1203638400000 | 2651.81 |
1203897600000 | 2674.47 |
1203984000000 | 2705.69 |
1204070400000 | 2724.68 |
1204156800000 | 2750.05 |
1204243200000 | 2728.77 |
1204502400000 | 2689.43 |
1204588800000 | 2696.86 |
1204675200000 | 2727.92 |
1204761600000 | 2702.02 |
1204848000000 | 2693.89 |
1205107200000 | 2651.6 |
1205193600000 | 2627.57 |
1205280000000 | 2632.75 |
1205366400000 | 2616.13 |
1205452800000 | 2631.07 |
1205712000000 | 2596.3 |
1205798400000 | 2596.83 |
1205884800000 | 2551.15 |
1205971200000 | 2471.81 |
1206403200000 | 2507.98 |
1206489600000 | 2509.35 |
1206576000000 | 2500.29 |
1206662400000 | 2531.76 |
1206921600000 | 2518.81 |
1207008000000 | 2469.03 |
1207094400000 | 2473.86 |
1207180800000 | 2484.86 |
1207267200000 | 2492.56 |
1207526400000 | 2449.78 |
1207612800000 | 2446.52 |
1207699200000 | 2429.12 |
1207785600000 | 2387.41 |
1207872000000 | 2338.82 |
1208131200000 | 2225.54 |
1208217600000 | 2190.48 |
1208304000000 | 2298.92 |
1208390400000 | 2357.49 |
1208476800000 | 2389.52 |
1208736000000 | 2470.06 |
1208822400000 | 2455.17 |
1208908800000 | 2431.67 |
1208995200000 | 2395.99 |
1209081600000 | 2424.22 |
1209340800000 | 2449.29 |
1209427200000 | 2432.04 |
1209513600000 | 2436.26 |
1209600000000 | 2419.4 |
1209686400000 | 2414.65 |
1209945600000 | 2452.75 |
1210032000000 | 2509.82 |
1210118400000 | 2489.03 |
1210204800000 | 2495.81 |
1210291200000 | 2492.95 |
1210550400000 | 2568.2 |
1210636800000 | 2554.94 |
1210723200000 | 2568 |
1210809600000 | 2573.3 |
1210896000000 | 2590.53 |
1211155200000 | 2579.57 |
1211241600000 | 2575.95 |
1211328000000 | 2582.98 |
1211414400000 | 2567.69 |
1211500800000 | 2556.04 |
1211760000000 | 2520.33 |
1211846400000 | 2510.15 |
1211932800000 | 2513.45 |
1212019200000 | 2494.76 |
1212105600000 | 2520.74 |
1212364800000 | 2549.25 |
1212451200000 | 2516.04 |
1212537600000 | 2487.04 |
1212624000000 | 2498.42 |
1212710400000 | 2534.99 |
1212969600000 | 2522.83 |
1213056000000 | 2433.41 |
1213142400000 | 2445.46 |
1213228800000 | 2407.65 |
1213315200000 | 2397.79 |
1213574400000 | 2432.02 |
1213660800000 | 2432.09 |
1213747200000 | 2384.37 |
1213833600000 | 2376.93 |
1213920000000 | 2456.16 |
1214179200000 | 2382.82 |
1214265600000 | 2376.09 |
1214352000000 | 2368.31 |
1214438400000 | 2377.61 |
1214524800000 | 2398.71 |
1214784000000 | 2417.31 |
1214870400000 | 2369.75 |
1214956800000 | 2377.06 |
1215043200000 | 2338.94 |
1215129600000 | 2333.88 |
1215388800000 | 2329.12 |
1215475200000 | 2337.45 |
1215561600000 | 2383.75 |
1215648000000 | 2413.28 |
1215734400000 | 2383.82 |
1215993600000 | 2387.63 |
1216080000000 | 2377.7 |
1216166400000 | 2324.73 |
1216252800000 | 2358.03 |
1216339200000 | 2360.57 |
1216598400000 | 2373.98 |
1216684800000 | 2362.14 |
1216771200000 | 2390.66 |
1216857600000 | 2399.42 |
1216944000000 | 2379.63 |
1217203200000 | 2392.06 |
1217289600000 | 2392.14 |
1217376000000 | 2389.11 |
1217462400000 | 2397.4 |
1217548800000 | 2385.33 |
1217808000000 | 2386.13 |
1217894400000 | 2366.25 |
1217980800000 | 2360.19 |
1218067200000 | 2343.71 |
1218153600000 | 2289.43 |
1218412800000 | 2281.29 |
1218499200000 | 2261.27 |
1218585600000 | 2247.53 |
1218672000000 | 2267.07 |
1218758400000 | 2230.33 |
1219017600000 | 2216.34 |
1219104000000 | 2216.02 |
1219190400000 | 2198.65 |
1219276800000 | 2199.16 |
1219363200000 | 2193.1 |
1219622400000 | 2183.05 |
1219708800000 | 2147.05 |
1219795200000 | 2134.75 |
1219881600000 | 2146.89 |
1219968000000 | 2155.73 |
1220227200000 | 2133.14 |
1220313600000 | 2130.23 |
1220400000000 | 2110.56 |
1220486400000 | 2094.43 |
1220572800000 | 2055.33 |
1220832000000 | 2050.83 |
1220918400000 | 2025.86 |
1221004800000 | 2000.06 |
1221091200000 | 1941.21 |
1221177600000 | 1973.16 |
1221436800000 | 1912.28 |
1221523200000 | 1850.29 |
1221609600000 | 1820.46 |
1221696000000 | 1802.41 |
1221782400000 | 1902.59 |
1222041600000 | 1967.71 |
1222128000000 | 1935.81 |
1222214400000 | 1935.58 |
1222300800000 | 1942.09 |
1222387200000 | 1908.95 |
1222646400000 | 1852.5 |
1222732800000 | 1753.59 |
1222819200000 | 1759.06 |
1222905600000 | 1715.8 |
1222992000000 | 1703.94 |
1223251200000 | 1560.31 |
1223337600000 | 1521.77 |
1223424000000 | 1440.28 |
1223510400000 | 1437.89 |
1223596800000 | 1327.91 |
1223856000000 | 1442.32 |
1223942400000 | 1572.49 |
1224028800000 | 1494.5 |
1224115200000 | 1451.66 |
1224201600000 | 1455.51 |
1224460800000 | 1451.02 |
1224547200000 | 1443.53 |
1224633600000 | 1371.82 |
1224720000000 | 1337.1199 |
1224806400000 | 1253.75 |
1225065600000 | 1151.34 |
1225152000000 | 1183.38 |
1225238400000 | 1224.8 |
1225324800000 | 1232.83 |
1225411200000 | 1218.27 |
1225670400000 | 1238.44 |
1225756800000 | 1303.06 |
1225843200000 | 1314.18 |
1225929600000 | 1247.3699 |
1226016000000 | 1233.08 |
1226275200000 | 1238.81 |
1226361600000 | 1183.07 |
1226448000000 | 1154.01 |
1226534400000 | 1141.89 |
1226620800000 | 1148.35 |
1226880000000 | 1104.43 |
1226966400000 | 1063.33 |
1227052800000 | 1036.45 |
1227139200000 | 953.42 |
1227225600000 | 970.28 |
1227484800000 | 1004.26 |
1227571200000 | 1030.63 |
1227657600000 | 995.01 |
1227744000000 | 1016.08 |
1227830400000 | 995.43 |
1228089600000 | 979.27 |
1228176000000 | 955.71 |
1228262400000 | 955.34 |
1228348800000 | 967.52 |
1228435200000 | 952.82 |
1228694400000 | 995.45 |
1228780800000 | 996.87 |
1228867200000 | 1012.23 |
1228953600000 | 1018.54 |
1229040000000 | 1014.39 |
1229299200000 | 1039.35 |
1229385600000 | 1047.1 |
1229472000000 | 1086.81 |
1229558400000 | 1081.91 |
1229644800000 | 1034.7 |
1229904000000 | 1007.41 |
1229990400000 | 988.86 |
1230076800000 | 1012.59 |
1230508800000 | 1034.59 |
1230595200000 | 1031.81 |
1230681600000 | 1014.25 |
1230854400000 | 1020.71 |
1231113600000 | 998.33 |
1231200000000 | 988.21 |
1231286400000 | 1016.13 |
1231372800000 | 1026.91 |
1231459200000 | 1030.71 |
1231718400000 | 1029.88 |
1231804800000 | 996.28 |
1231891200000 | 979.91 |
1231977600000 | 965.87 |
1232064000000 | 1000.67 |
1232323200000 | 999.93 |
1232409600000 | 971.14 |
1232496000000 | 964.79 |
1232582400000 | 972.93 |
1232668800000 | 963.21 |
1232928000000 | 989.92 |
1233014400000 | 981.35 |
1233100800000 | 991.36 |
1233187200000 | 975.77 |
1233273600000 | 950.98 |
1233532800000 | 943.45 |
1233619200000 | 949.41 |
1233705600000 | 953.44 |
1233792000000 | 958.17 |
1233878400000 | 969.45 |
1234137600000 | 992.09 |
1234224000000 | 981.57 |
1234310400000 | 962.2 |
1234396800000 | 934.28 |
1234483200000 | 953.37 |
1234742400000 | 931.1 |
1234828800000 | 895.99 |
1234915200000 | 894.3 |
1235001600000 | 903.02 |
1235088000000 | 885.02 |
1235347200000 | 891.47 |
1235433600000 | 857.42 |
1235520000000 | 866.58 |
1235606400000 | 864.09 |
1235692800000 | 855.68 |
1235952000000 | 839.77 |
1236038400000 | 823.58 |
1236124800000 | 819.27 |
1236211200000 | 808.42 |
1236297600000 | 811.08 |
1236556800000 | 796.19 |
1236643200000 | 807.44 |
1236729600000 | 821.07 |
1236816000000 | 819.41 |
1236902400000 | 830.42 |
1237161600000 | 852.87 |
1237248000000 | 839.98 |
1237334400000 | 855.71 |
1237420800000 | 906.78 |
1237507200000 | 884.91 |
1237766400000 | 902.19 |
1237852800000 | 895.42 |
1237939200000 | 904.26 |
1238025600000 | 913.42 |
1238112000000 | 893.24 |
1238371200000 | 867.01 |
1238457600000 | 892.44 |
1238544000000 | 889.9 |
1238630400000 | 922.04 |
1238716800000 | 928.78 |
1238976000000 | 926.76 |
1239062400000 | 918.46 |
1239148800000 | 908.8 |
1239235200000 | 910.41 |
1239667200000 | 917.92 |
1239753600000 | 913.1 |
1239840000000 | 920.03 |
1239926400000 | 910.44 |
1240185600000 | 889.26 |
1240272000000 | 883.71 |
1240358400000 | 885.67 |
1240444800000 | 896.18 |
1240531200000 | 907.84 |
1240790400000 | 896.21 |
1240876800000 | 895.42 |
1240963200000 | 918.99 |
1241049600000 | 948.53 |
1241136000000 | 948.83 |
1241395200000 | 970.58 |
1241481600000 | 992.07 |
1241568000000 | 998 |
1241654400000 | 1046.4 |
1241740800000 | 1061.85 |
1242000000000 | 1080.3699 |
1242086400000 | 1085.98 |
1242172800000 | 1073.43 |
1242259200000 | 1048.85 |
1242345600000 | 1077.09 |
1242604800000 | 1081.3599 |
1242691200000 | 1120.28 |
1242777600000 | 1144.3699 |
1242864000000 | 1121.99 |
1242950400000 | 1148.7 |
1243209600000 | 1155.3699 |
1243296000000 | 1149.49 |
1243382400000 | 1168.71 |
1243468800000 | 1165.1099 |
1243555200000 | 1186.23 |
1243814400000 | 1220.85 |
1243900800000 | 1242.22 |
1243987200000 | 1212.31 |
1244073600000 | 1195.3599 |
1244160000000 | 1196.85 |
1244419200000 | 1184.93 |
1244505600000 | 1177.71 |
1244592000000 | 1189.95 |
1244678400000 | 1208.15 |
1244764800000 | 1211.1 |
1245024000000 | 1172.47 |
1245110400000 | 1171.53 |
1245196800000 | 1157.1 |
1245283200000 | 1163.17 |
1245369600000 | 1166.8599 |
1245628800000 | 1146.39 |
1245715200000 | 1139.18 |
1245801600000 | 1148.58 |
1245888000000 | 1139.7 |
1245974400000 | 1166.14 |
1246233600000 | 1168.07 |
1246320000000 | 1165.1 |
1246406400000 | 1160.91 |
1246492800000 | 1144.42 |
1246579200000 | 1127.08 |
1246838400000 | 1109.95 |
1246924800000 | 1115.52 |
1247011200000 | 1095.65 |
1247097600000 | 1105.81 |
1247184000000 | 1099.27 |
1247443200000 | 1096.44 |
1247529600000 | 1110.22 |
1247616000000 | 1152.71 |
1247702400000 | 1163.09 |
1247788800000 | 1158.48 |
1248048000000 | 1168.8 |
1248134400000 | 1175.75 |
1248220800000 | 1161.1199 |
1248307200000 | 1165.65 |
1248393600000 | 1175.1 |
1248652800000 | 1172.82 |
1248739200000 | 1156.18 |
1248825600000 | 1145.69 |
1248912000000 | 1154.94 |
1248998400000 | 1171.6199 |
1249257600000 | 1199.59 |
1249344000000 | 1190.95 |
1249430400000 | 1195.3 |
1249516800000 | 1199.48 |
1249603200000 | 1183.2 |
1249862400000 | 1174.88 |
1249948800000 | 1171.46 |
1250035200000 | 1171.65 |
1250121600000 | 1190.7 |
1250208000000 | 1188.02 |
1250467200000 | 1165.02 |
1250553600000 | 1171.3 |
1250640000000 | 1182.25 |
1250726400000 | 1195.8 |
1250812800000 | 1213.95 |
1251072000000 | 1222.82 |
1251158400000 | 1225.1199 |
1251244800000 | 1218.43 |
1251331200000 | 1206.5 |
1251417600000 | 1224.63 |
1251676800000 | 1220.7 |
1251763200000 | 1219.13 |
1251849600000 | 1205.67 |
1251936000000 | 1204.27 |
1252022400000 | 1210.75 |
1252281600000 | 1229.93 |
1252368000000 | 1248.89 |
1252454400000 | 1259.22 |
1252540800000 | 1264.64 |
1252627200000 | 1289.23 |
1252886400000 | 1294.48 |
1252972800000 | 1308.08 |
1253059200000 | 1330.34 |
1253145600000 | 1347.93 |
1253232000000 | 1352.1099 |
1253491200000 | 1331.73 |
1253577600000 | 1341.93 |
1253664000000 | 1346.6199 |
1253750400000 | 1334.73 |
1253836800000 | 1324.05 |
1254096000000 | 1316.24 |
1254182400000 | 1316.95 |
1254268800000 | 1329.3599 |
1254355200000 | 1326.05 |
1254441600000 | 1315.83 |
1254700800000 | 1316.08 |
1254787200000 | 1347.53 |
1254873600000 | 1347 |
1254960000000 | 1364.1199 |
1255046400000 | 1366.78 |
1255305600000 | 1386.79 |
1255392000000 | 1390.22 |
1255478400000 | 1418.52 |
1255564800000 | 1433.16 |
1255651200000 | 1425.31 |
1255910400000 | 1426.01 |
1255996800000 | 1420.33 |
1256083200000 | 1403.4 |
1256169600000 | 1391 |
1256256000000 | 1395.3599 |
1256515200000 | 1373.04 |
1256601600000 | 1344.1199 |
1256688000000 | 1330.71 |
1256774400000 | 1336.3599 |
1256860800000 | 1339.42 |
1257120000000 | 1327.31 |
1257206400000 | 1304.75 |
1257292800000 | 1329.48 |
1257379200000 | 1336.6 |
1257465600000 | 1339.84 |
1257724800000 | 1343.25 |
1257811200000 | 1337.54 |
1257897600000 | 1342.44 |
1257984000000 | 1333.95 |
1258070400000 | 1336.3699 |
1258329600000 | 1338.8 |
1258416000000 | 1317.65 |
1258502400000 | 1324.34 |
1258588800000 | 1310.97 |
1258675200000 | 1304.19 |
1258934400000 | 1307.65 |
1259020800000 | 1291.35 |
1259107200000 | 1302.22 |
1259193600000 | 1287.44 |
1259280000000 | 1281.52 |
1259539200000 | 1286.83 |
1259625600000 | 1315.3599 |
1259712000000 | 1322.29 |
1259798400000 | 1314.53 |
1259884800000 | 1292.44 |
1260144000000 | 1277.52 |
1260230400000 | 1266.49 |
1260316800000 | 1255.3699 |
1260403200000 | 1245.3699 |
1260489600000 | 1235.7 |
1260748800000 | 1233.06 |
1260835200000 | 1219.48 |
1260921600000 | 1216.43 |
1261008000000 | 1196.56 |
1261094400000 | 1190.85 |
1261353600000 | 1174.39 |
1261440000000 | 1188.18 |
1261526400000 | 1199.83 |
1261612800000 | 1199.24 |
1261958400000 | 1197.27 |
1262044800000 | 1202.63 |
1262131200000 | 1191.92 |
1262217600000 | 1201.98 |
1262563200000 | 1223.75 |
1262649600000 | 1239.06 |
1262736000000 | 1229.99 |
1262822400000 | 1226.5 |
1262908800000 | 1235.32 |
1263168000000 | 1268.84 |
1263254400000 | 1263.6099 |
1263340800000 | 1267.35 |
1263427200000 | 1263.41 |
1263513600000 | 1261.94 |
1263772800000 | 1261.49 |
1263859200000 | 1251.67 |
1263945600000 | 1241.28 |
1264032000000 | 1234.89 |
1264118400000 | 1237.71 |
1264377600000 | 1238.69 |
1264464000000 | 1231.84 |
1264550400000 | 1235.41 |
1264636800000 | 1234.01 |
1264723200000 | 1225.16 |
1264982400000 | 1216.53 |
1265068800000 | 1220.6 |
1265155200000 | 1228.54 |
1265241600000 | 1210.2 |
1265328000000 | 1190.25 |
1265587200000 | 1192.01 |
1265673600000 | 1199.3 |
1265760000000 | 1199.96 |
1265846400000 | 1192.3599 |
1265932800000 | 1196.34 |
1266192000000 | 1191.5 |
1266278400000 | 1201.99 |
1266364800000 | 1198.98 |
1266451200000 | 1191.99 |
1266537600000 | 1181.54 |
1266796800000 | 1185.22 |
1266883200000 | 1177.92 |
1266969600000 | 1183.79 |
1267056000000 | 1169.38 |
1267142400000 | 1169.94 |
1267401600000 | 1154.3 |
1267488000000 | 1155.88 |
1267574400000 | 1146.59 |
1267660800000 | 1147.72 |
1267747200000 | 1146.22 |
1268006400000 | 1149.3 |
1268092800000 | 1134.3599 |
1268179200000 | 1139.47 |
1268265600000 | 1147.23 |
1268352000000 | 1163.27 |
1268611200000 | 1151.77 |
1268697600000 | 1163.89 |
1268784000000 | 1166.57 |
1268870400000 | 1160.24 |
1268956800000 | 1148.01 |
1269216000000 | 1148.84 |
1269302400000 | 1153.15 |
1269388800000 | 1140.73 |
1269475200000 | 1139.2 |
1269561600000 | 1144.1 |
1269820800000 | 1145.05 |
1269907200000 | 1153.56 |
1269993600000 | 1170.81 |
1270080000000 | 1173.51 |
1270512000000 | 1155.57 |
1270598400000 | 1169.07 |
1270684800000 | 1166.45 |
1270771200000 | 1182.43 |
1271030400000 | 1193.9 |
1271116800000 | 1188.04 |
1271203200000 | 1195.01 |
1271289600000 | 1193.14 |
1271376000000 | 1184.78 |
1271635200000 | 1177.26 |
1271721600000 | 1186.66 |
1271808000000 | 1177.13 |
1271894400000 | 1165.89 |
1271980800000 | 1177.17 |
1272240000000 | 1179.51 |
1272326400000 | 1177.23 |
1272412800000 | 1156.95 |
1272499200000 | 1159.71 |
1272585600000 | 1160.4 |
1272844800000 | 1146.84 |
1272931200000 | 1133.34 |
1273017600000 | 1105.28 |
1273104000000 | 1077.09 |
1273190400000 | 1048.96 |
1273449600000 | 1083.22 |
1273536000000 | 1064.23 |
1273622400000 | 1066.32 |
1273708800000 | 1052.1199 |
1273795200000 | 1034.26 |
1274054400000 | 1016.25 |
1274140800000 | 1010.89 |
1274227200000 | 1000.76 |
1274313600000 | 993.03 |
1274400000000 | 1002.7 |
1274659200000 | 980.28 |
1274745600000 | 954.94 |
1274832000000 | 960.73 |
1274918400000 | 969.54 |
1275004800000 | 978.55 |
1275264000000 | 974.45 |
1275350400000 | 974.34 |
1275436800000 | 963.62 |
1275523200000 | 959.74 |
1275609600000 | 956.43 |
1275868800000 | 932.27 |
1275955200000 | 921.61 |
1276041600000 | 927.58 |
1276128000000 | 935.33 |
1276214400000 | 937.56 |
1276473600000 | 954.04 |
1276560000000 | 957.76 |
1276646400000 | 968.12 |
1276732800000 | 968.16 |
1276819200000 | 965.65 |
1277078400000 | 969.48 |
1277164800000 | 966.24 |
1277251200000 | 973.1 |
1277337600000 | 977.7 |
1277424000000 | 975.45 |
1277683200000 | 972.81 |
1277769600000 | 947.82 |
1277856000000 | 949.37 |
1277942400000 | 964.28 |
1278028800000 | 967.12 |
1278288000000 | 957.51 |
1278374400000 | 959.06 |
1278460800000 | 951.82 |
1278547200000 | 957.16 |
1278633600000 | 956.39 |
1278892800000 | 941.7 |
1278979200000 | 956.68 |
1279065600000 | 961.59 |
1279152000000 | 977.3 |
1279238400000 | 982.67 |
1279497600000 | 976.01 |
1279584000000 | 959.92 |
1279670400000 | 960.47 |
1279756800000 | 959.3 |
1279843200000 | 953.74 |
1280102400000 | 946.71 |
1280188800000 | 958.63 |
1280275200000 | 970.06 |
1280361600000 | 976.44 |
1280448000000 | 969.42 |
1280707200000 | 984.18 |
1280793600000 | 987.16 |
1280880000000 | 977.39 |
1280966400000 | 982 |
1281052800000 | 992.99 |
1281312000000 | 986.8 |
1281398400000 | 974.68 |
1281484800000 | 952.02 |
1281571200000 | 947.81 |
1281657600000 | 941.1 |
1281916800000 | 943.52 |
1282003200000 | 946.61 |
1282089600000 | 951.54 |
1282176000000 | 957.57 |
1282262400000 | 945.94 |
1282521600000 | 943.98 |
1282608000000 | 941.8 |
1282694400000 | 938.31 |
1282780800000 | 944.39 |
1282867200000 | 945.99 |
1283126400000 | 939.53 |
1283212800000 | 938.54 |
1283299200000 | 950.33 |
1283385600000 | 949.13 |
1283472000000 | 957.97 |
1283731200000 | 955.75 |
1283817600000 | 943.5 |
1283904000000 | 945.03 |
1283990400000 | 948.32 |
1284076800000 | 947.56 |
1284336000000 | 961.95 |
1284422400000 | 966.92 |
1284508800000 | 970.59 |
1284595200000 | 976.48 |
1284681600000 | 971.64 |
1284940800000 | 973.67 |
1285027200000 | 982.32 |
1285113600000 | 1012.65 |
1285200000000 | 1009.39 |
1285286400000 | 1021.63 |
1285545600000 | 1021.37 |
1285632000000 | 1028.75 |
1285718400000 | 1030.42 |
1285804800000 | 1032.7 |
1285891200000 | 1036.98 |
1286150400000 | 1027.57 |
1286236800000 | 1031.45 |
1286323200000 | 1041.82 |
1286409600000 | 1038.46 |
1286496000000 | 1040.25 |
1286755200000 | 1038.33 |
1286841600000 | 1031.44 |
1286928000000 | 1044.43 |
1287014400000 | 1052.91 |
1287100800000 | 1056.08 |
1287360000000 | 1049.66 |
1287446400000 | 1037.22 |
1287532800000 | 1051.85 |
1287619200000 | 1053.73 |
1287705600000 | 1056.34 |
1287964800000 | 1058.93 |
1288051200000 | 1051.57 |
1288137600000 | 1046.09 |
1288224000000 | 1057.1099 |
1288310400000 | 1061.17 |
1288569600000 | 1060.73 |
1288656000000 | 1075.64 |
1288742400000 | 1079.1 |
1288828800000 | 1090.07 |
1288915200000 | 1072.89 |
1289174400000 | 1057.78 |
1289260800000 | 1054.04 |
1289347200000 | 1036.64 |
1289433600000 | 1037.29 |
1289520000000 | 1038.15 |
1289779200000 | 1030.4 |
1289865600000 | 1022.19 |
1289952000000 | 1023.36 |
1290038400000 | 1031.17 |
1290124800000 | 1039.32 |
1290384000000 | 1031.01 |
1290470400000 | 1014.66 |
1290556800000 | 1004.06 |
1290643200000 | 996.96 |
1290729600000 | 973.86 |
1290988800000 | 956.1 |
1291075200000 | 951.11 |
1291161600000 | 950.65 |
1291248000000 | 954.09 |
1291334400000 | 975.67 |
1291593600000 | 959.78 |
1291680000000 | 964.23 |
1291766400000 | 959.7 |
1291852800000 | 964.8 |
1291939200000 | 971.48 |
1292198400000 | 980.83 |
1292284800000 | 1015.94 |
1292371200000 | 1013.22 |
1292457600000 | 1003.51 |
1292544000000 | 1004.09 |
1292803200000 | 1006.02 |
1292889600000 | 1005.97 |
1292976000000 | 1002.39 |
1293062400000 | 1000.8 |
1293148800000 | 1007.39 |
1293408000000 | 1008.06 |
1293494400000 | 1010.69 |
1293580800000 | 1011.72 |
1293667200000 | 1024.04 |
1293753600000 | 1037.38 |
1294012800000 | 1040.63 |
1294099200000 | 1035.3699 |
1294185600000 | 1023.31 |
1294272000000 | 1013.49 |
1294358400000 | 1006.58 |
1294617600000 | 1007.19 |
1294704000000 | 1010.93 |
1294790400000 | 1023.03 |
1294876800000 | 1053.21 |
1294963200000 | 1059.42 |
1295222400000 | 1062.24 |
1295308800000 | 1080.15 |
1295395200000 | 1081.55 |
1295481600000 | 1075.05 |
1295568000000 | 1092.26 |
1295827200000 | 1097.23 |
1295913600000 | 1095.19 |
1296000000000 | 1100.6099 |
1296086400000 | 1108.43 |
1296172800000 | 1095.1 |
1296432000000 | 1093.93 |
1296518400000 | 1106.08 |
1296604800000 | 1107.75 |
1296691200000 | 1092.97 |
1296777600000 | 1081.27 |
1297036800000 | 1086.1199 |
1297123200000 | 1097.45 |
1297209600000 | 1103.94 |
1297296000000 | 1093.3699 |
1297382400000 | 1086.6 |
1297641600000 | 1072.15 |
1297728000000 | 1071.93 |
1297814400000 | 1071.77 |
1297900800000 | 1078.6 |
1297987200000 | 1084.31 |
1298246400000 | 1087.91 |
1298332800000 | 1086.51 |
1298419200000 | 1087.74 |
1298505600000 | 1082.57 |
1298592000000 | 1083.5 |
1298851200000 | 1083.78 |
1298937600000 | 1079.07 |
1299024000000 | 1080.3 |
1299110400000 | 1083.33 |
1299196800000 | 1092.89 |
1299456000000 | 1096.34 |
1299542400000 | 1084.99 |
1299628800000 | 1099.28 |
1299715200000 | 1093.08 |
1299801600000 | 1095.13 |
1300060800000 | 1101.05 |
1300147200000 | 1083.82 |
1300233600000 | 1080.96 |
1300320000000 | 1089.3599 |
1300406400000 | 1109.55 |
1300665600000 | 1112.66 |
1300752000000 | 1113.74 |
1300838400000 | 1101.2 |
1300924800000 | 1117.78 |
1301011200000 | 1132.73 |
1301270400000 | 1117.34 |
1301356800000 | 1113.47 |
1301443200000 | 1124.91 |
1301529600000 | 1127.33 |
1301616000000 | 1122.33 |
1301875200000 | 1121.55 |
1301961600000 | 1118.1199 |
1302048000000 | 1128.55 |
1302134400000 | 1121.43 |
1302220800000 | 1132.49 |
1302480000000 | 1123.73 |
1302566400000 | 1119.51 |
1302652800000 | 1122.95 |
1302739200000 | 1110.1199 |
1302825600000 | 1102.03 |
1303084800000 | 1081.4 |
1303171200000 | 1083.33 |
1303257600000 | 1097.69 |
1303344000000 | 1099.92 |
1303776000000 | 1115.8 |
1303862400000 | 1118.38 |
1303948800000 | 1130.6099 |
1304035200000 | 1135.38 |
1304294400000 | 1136.89 |
1304380800000 | 1129.21 |
1304467200000 | 1133.47 |
1304553600000 | 1110.8699 |
1304640000000 | 1102.67 |
1304899200000 | 1079.8 |
1304985600000 | 1082.8599 |
1305072000000 | 1076.67 |
1305158400000 | 1065.89 |
1305244800000 | 1067.56 |
1305504000000 | 1064.98 |
1305590400000 | 1060.41 |
1305676800000 | 1067.98 |
1305763200000 | 1070.49 |
1305849600000 | 1069.03 |
1306108800000 | 1053.04 |
1306195200000 | 1058.69 |
1306281600000 | 1056.22 |
1306368000000 | 1066.93 |
1306454400000 | 1077.7 |
1306713600000 | 1082.05 |
1306800000000 | 1093.5 |
1306886400000 | 1095.54 |
1306972800000 | 1090.57 |
1307059200000 | 1095.65 |
1307318400000 | 1093.46 |
1307404800000 | 1097.45 |
1307491200000 | 1091.85 |
1307577600000 | 1092.44 |
1307664000000 | 1085.35 |
1307923200000 | 1078.78 |
1308009600000 | 1082.23 |
1308096000000 | 1068.79 |
1308182400000 | 1054.71 |
1308268800000 | 1067.5 |
1308528000000 | 1063.04 |
1308614400000 | 1068.69 |
1308700800000 | 1074.03 |
1308787200000 | 1049.24 |
1308873600000 | 1051.35 |
1309132800000 | 1054.02 |
1309219200000 | 1059.17 |
1309305600000 | 1064.46 |
1309392000000 | 1073.1099 |
1309478400000 | 1068.41 |
1309737600000 | 1067.25 |
1309824000000 | 1059.31 |
1309910400000 | 1049.47 |
1309996800000 | 1051.56 |
1310083200000 | 1050.95 |
1310342400000 | 1034.79 |
1310428800000 | 1025.42 |
1310515200000 | 1042.78 |
1310601600000 | 1040.41 |
1310688000000 | 1043.31 |
1310947200000 | 1028.95 |
1311033600000 | 1033.28 |
1311120000000 | 1035.15 |
1311206400000 | 1055.3 |
1311292800000 | 1055.29 |
1311552000000 | 1039.46 |
1311638400000 | 1048.47 |
1311724800000 | 1035.1199 |
1311811200000 | 1028.63 |
1311897600000 | 1034.43 |
1312156800000 | 1019.98 |
1312243200000 | 1019.3 |
1312329600000 | 1021.76 |
1312416000000 | 1005.01 |
1312502400000 | 991.46 |
1312761600000 | 953.33 |
1312848000000 | 920.04 |
1312934400000 | 936.84 |
1313020800000 | 929.05 |
1313107200000 | 949.12 |
1313366400000 | 964.61 |
1313452800000 | 959.99 |
1313539200000 | 958.18 |
1313625600000 | 939.54 |
1313712000000 | 923.47 |
1313971200000 | 922.3 |
1314057600000 | 924.75 |
1314144000000 | 925.83 |
1314230400000 | 925.86 |
1314316800000 | 928.23 |
1314576000000 | 943.15 |
1314662400000 | 949.36 |
1314748800000 | 950.8 |
1314835200000 | 942.86 |
1314921600000 | 936.16 |
1315180800000 | 913.14 |
1315267200000 | 909.4 |
1315353600000 | 912.78 |
1315440000000 | 908.6 |
1315526400000 | 887.71 |
1315785600000 | 867.45 |
1315872000000 | 861.63 |
1315958400000 | 858.37 |
1316044800000 | 871.22 |
1316131200000 | 869.73 |
1316390400000 | 835.62 |
1316476800000 | 836.83 |
1316563200000 | 835.39 |
1316649600000 | 805.5 |
1316736000000 | 795.05 |
1316995200000 | 792.22 |
1317081600000 | 809.3 |
1317168000000 | 806.28 |
1317254400000 | 810.03 |
1317340800000 | 801.63 |
1317600000000 | 774.59 |
1317686400000 | 775.21 |
1317772800000 | 782.21 |
1317859200000 | 788.51 |
1317945600000 | 799.75 |
1318204800000 | 800.01 |
1318291200000 | 804.1799 |
1318377600000 | 820.1799 |
1318464000000 | 821.41 |
1318550400000 | 829.76 |
1318809600000 | 830.46 |
1318896000000 | 820.65 |
1318982400000 | 827.62 |
1319068800000 | 819.07 |
1319155200000 | 827.14 |
1319414400000 | 832.86 |
1319500800000 | 832 |
1319587200000 | 830.55 |
1319673600000 | 856.84 |
1319760000000 | 858.94 |
1320019200000 | 838.03 |
1320105600000 | 822.4 |
1320192000000 | 813.92 |
1320278400000 | 812.45 |
1320364800000 | 816.11 |
1320624000000 | 812.22 |
1320710400000 | 818.04 |
1320796800000 | 799.69 |
1320883200000 | 800.21 |
1320969600000 | 808.08 |
1321228800000 | 806.4 |
1321315200000 | 796.89 |
1321401600000 | 794.45 |
1321488000000 | 789.8099 |
1321574400000 | 790.66 |
1321833600000 | 782.2 |
1321920000000 | 779.35 |
1322006400000 | 764.05 |
1322092800000 | 753.29 |
1322179200000 | 748.82 |
1322438400000 | 757.11 |
1322524800000 | 747.15 |
1322611200000 | 752.82 |
1322697600000 | 759.76 |
1322784000000 | 765.53 |
1323043200000 | 767.86 |
1323129600000 | 758.99 |
1323216000000 | 761.2 |
1323302400000 | 752.8099 |
1323388800000 | 755.75 |
1323648000000 | 741.0599 |
1323734400000 | 733.46 |
1323820800000 | 723.3099 |
1323907200000 | 718.23 |
1323993600000 | 733.1799 |
1324252800000 | 726.32 |
1324339200000 | 727.0599 |
1324425600000 | 719.92 |
1324512000000 | 716.0599 |
1324598400000 | 712.74 |
1324944000000 | 718.44 |
1325030400000 | 713.29 |
1325116800000 | 711.44 |
1325203200000 | 716.09 |
1325462400000 | 716.83 |
1325548800000 | 726.58 |
1325635200000 | 716.65 |
1325721600000 | 705.3099 |
1325808000000 | 700.23 |
1326067200000 | 698.1 |
1326153600000 | 695.15 |
1326240000000 | 695.94 |
1326326400000 | 697.64 |
1326412800000 | 687.4299 |
1326672000000 | 683.08 |
1326758400000 | 690.05 |
1326844800000 | 692.9 |
1326931200000 | 696.48 |
1327017600000 | 699.28 |
1327276800000 | 707.28 |
1327363200000 | 701.38 |
1327449600000 | 704.07 |
1327536000000 | 722.37 |
1327622400000 | 720.84 |
1327881600000 | 722.58 |
1327968000000 | 718.92 |
1328054400000 | 726.6799 |
1328140800000 | 723.37 |
1328227200000 | 726.6 |
1328486400000 | 723.39 |
1328572800000 | 731.78 |
1328659200000 | 733.85 |
1328745600000 | 732.59 |
1328832000000 | 724.89 |
1329091200000 | 728.96 |
1329177600000 | 722.17 |
1329264000000 | 716.36 |
1329350400000 | 719.33 |
1329436800000 | 724.2 |
1329696000000 | 732.22 |
1329782400000 | 735.28 |
1329868800000 | 729.6799 |
1329955200000 | 731.91 |
1330041600000 | 743.27 |
1330300800000 | 738.13 |
1330387200000 | 742.71 |
1330473600000 | 744.37 |
1330560000000 | 744.13 |
1330646400000 | 741.13 |
1330905600000 | 741.66 |
1330992000000 | 733.12 |
1331078400000 | 728.37 |
1331164800000 | 744.63 |
1331251200000 | 738.55 |
1331510400000 | 738.3099 |
1331596800000 | 740.48 |
1331683200000 | 736.54 |
1331769600000 | 736.63 |
1331856000000 | 741.52 |
1332115200000 | 741.86 |
1332201600000 | 739.97 |
1332288000000 | 743.66 |
1332374400000 | 742.83 |
1332460800000 | 741.58 |
1332720000000 | 741.25 |
1332806400000 | 743.21 |
1332892800000 | 739.55 |
1332979200000 | 740.97 |
1333065600000 | 757.67 |
1333324800000 | 749.11 |
1333411200000 | 751.01 |
1333497600000 | 741.83 |
1333584000000 | 739.38 |
1334016000000 | 736.5 |
1334102400000 | 739.76 |
1334188800000 | 750.07 |
1334275200000 | 752.19 |
1334534400000 | 746.77 |
1334620800000 | 750.13 |
1334707200000 | 747.48 |
1334793600000 | 744.51 |
1334880000000 | 749.46 |
1335139200000 | 735.65 |
1335225600000 | 741.53 |
1335312000000 | 744.05 |
1335398400000 | 739.52 |
1335484800000 | 741.4299 |
1335744000000 | 738.89 |
1335830400000 | 738.3099 |
1335916800000 | 736.4299 |
1336003200000 | 737.74 |
1336089600000 | 744.3 |
1336348800000 | 729.04 |
1336435200000 | 725.91 |
1336521600000 | 719.07 |
1336608000000 | 714.89 |
1336694400000 | 711.96 |
1336953600000 | 702.8 |
1337040000000 | 695.04 |
1337126400000 | 688.74 |
1337212800000 | 680.87 |
1337299200000 | 680.62 |
1337558400000 | 680.96 |
1337644800000 | 688.39 |
1337731200000 | 665.71 |
1337817600000 | 660.86 |
1337904000000 | 664.35 |
1338163200000 | 660.35 |
1338249600000 | 652.53 |
1338336000000 | 639.99 |
1338422400000 | 632.76 |
1338508800000 | 629.26 |
1338768000000 | 639.76 |
1338854400000 | 635.75 |
1338940800000 | 635.83 |
1339027200000 | 638.22 |
1339113600000 | 632.37 |
1339372800000 | 637.54 |
1339459200000 | 627.2 |
1339545600000 | 633.65 |
1339632000000 | 638.57 |
1339718400000 | 641.05 |
1339977600000 | 639.12 |
1340064000000 | 642.9299 |
1340150400000 | 646.45 |
1340236800000 | 641.39 |
1340323200000 | 635.45 |
1340582400000 | 632.08 |
1340668800000 | 628.3 |
1340755200000 | 626.01 |
1340841600000 | 625.3 |
1340928000000 | 647.44 |
1341187200000 | 640.97 |
1341273600000 | 638.49 |
1341360000000 | 630.05 |
1341446400000 | 627.54 |
1341532800000 | 626.14 |
1341792000000 | 618.63 |
1341878400000 | 618.77 |
1341964800000 | 619.55 |
1342051200000 | 616.97 |
1342137600000 | 619.53 |
1342396800000 | 616.3099 |
1342483200000 | 617.24 |
1342569600000 | 618.63 |
1342656000000 | 617.58 |
1342742400000 | 611.63 |
1343001600000 | 606.63 |
1343088000000 | 604.07 |
1343174400000 | 602.75 |
1343260800000 | 612.79 |
1343347200000 | 617.78 |
1343606400000 | 611.52 |
1343692800000 | 617.65 |
1343779200000 | 616.36 |
1343865600000 | 612.45 |
1343952000000 | 621.04 |
1344211200000 | 621.35 |
1344297600000 | 618.86 |
1344384000000 | 614.64 |
1344470400000 | 613.04 |
1344556800000 | 613.17 |
1344816000000 | 616.35 |
1344902400000 | 616.15 |
1344988800000 | 613.47 |
1345075200000 | 620.78 |
1345161600000 | 618.98 |
1345420800000 | 619.14 |
1345507200000 | 622.39 |
1345593600000 | 618.77 |
1345680000000 | 626.5 |
1345766400000 | 619.73 |
1346025600000 | 620.42 |
1346112000000 | 623.02 |
1346198400000 | 619.75 |
1346284800000 | 618 |
1346371200000 | 625.54 |
1346630400000 | 622.82 |
1346716800000 | 624.89 |
1346803200000 | 627.9 |
1346889600000 | 631.99 |
1346976000000 | 641.34 |
1347235200000 | 642.12 |
1347321600000 | 645.02 |
1347408000000 | 649.05 |
1347494400000 | 653.16 |
1347580800000 | 674.2 |
1347840000000 | 683.0599 |
1347926400000 | 673.64 |
1348012800000 | 675.5 |
1348099200000 | 671.62 |
1348185600000 | 674.67 |
1348444800000 | 671.02 |
1348531200000 | 674.77 |
1348617600000 | 674.47 |
1348704000000 | 679.38 |
1348790400000 | 694.48 |
1349049600000 | 699.99 |
1349136000000 | 705.71 |
1349222400000 | 710.41 |
1349308800000 | 716.14 |
1349395200000 | 714.38 |
1349654400000 | 706.47 |
1349740800000 | 699.71 |
1349827200000 | 698.46 |
1349913600000 | 696.58 |
1350000000000 | 695.62 |
1350259200000 | 694.45 |
1350345600000 | 705.25 |
1350432000000 | 714.8099 |
1350518400000 | 712.1 |
1350604800000 | 709.48 |
1350864000000 | 708.44 |
1350950400000 | 702.21 |
1351036800000 | 701.27 |
1351123200000 | 698.98 |
1351209600000 | 702.08 |
1351468800000 | 692.46 |
1351555200000 | 699.14 |
1351641600000 | 700.91 |
1351728000000 | 700.36 |
1351814400000 | 689.86 |
1352073600000 | 688.14 |
1352160000000 | 696.04 |
1352246400000 | 698.94 |
1352332800000 | 697.3 |
1352419200000 | 692.24 |
1352678400000 | 692.92 |
1352764800000 | 687.29 |
1352851200000 | 684.79 |
1352937600000 | 685.64 |
1353024000000 | 681.86 |
1353283200000 | 687.87 |
1353369600000 | 688.94 |
1353456000000 | 691.82 |
1353542400000 | 697.66 |
1353628800000 | 702.73 |
1353888000000 | 700.62 |
1353974400000 | 699.09 |
1354060800000 | 696.79 |
1354147200000 | 703.37 |
1354233600000 | 707.1 |
1354492800000 | 709.07 |
1354579200000 | 712.92 |
1354665600000 | 714.95 |
1354752000000 | 709.45 |
1354838400000 | 708.72 |
1355097600000 | 706.99 |
1355184000000 | 713.04 |
1355270400000 | 715.22 |
1355356800000 | 717.8 |
1355443200000 | 715.0599 |
1355702400000 | 709.26 |
1355788800000 | 715.19 |
1355875200000 | 723.2 |
1355961600000 | 728.79 |
1356048000000 | 727.99 |
1356307200000 | 726.61 |
1356566400000 | 732.2 |
1356652800000 | 737.27 |
1356912000000 | 733.63 |
1357084800000 | 744.34 |
1357171200000 | 741.3099 |
1357257600000 | 754.14 |
1357516800000 | 761.92 |
1357603200000 | 768.6 |
1357689600000 | 759.76 |
1357776000000 | 774.8099 |
1357862400000 | 785.59 |
1358121600000 | 782.21 |
1358208000000 | 771.76 |
1358294400000 | 777.44 |
1358380800000 | 786.83 |
1358467200000 | 789.7 |
1358726400000 | 786.6 |
1358812800000 | 783.22 |
1358899200000 | 783.55 |
1358985600000 | 790.57 |
1359072000000 | 796.49 |
1359331200000 | 801.1799 |
1359417600000 | 801.17 |
1359504000000 | 800.64 |
1359590400000 | 796.96 |
1359676800000 | 810.75 |
1359936000000 | 810.64 |
1360022400000 | 806.84 |
1360108800000 | 803.4 |
1360195200000 | 796.46 |
1360281600000 | 799.29 |
1360540800000 | 809.62 |
1360627200000 | 808.44 |
1360713600000 | 802.48 |
1360800000000 | 788.33 |
1360886400000 | 794.05 |
1361145600000 | 786.78 |
1361232000000 | 785.97 |
1361318400000 | 790.42 |
1361404800000 | 779.61 |
1361491200000 | 763.77 |
1361750400000 | 763.77 |
1361836800000 | 754.69 |
1361923200000 | 759.47 |
1362009600000 | 775.12 |
1362096000000 | 770.16 |
1362355200000 | 770.5599 |
1362441600000 | 777.03 |
1362528000000 | 776.82 |
1362614400000 | 777.41 |
1362700800000 | 770.3 |
1362960000000 | 769.13 |
1363046400000 | 774.77 |
1363132800000 | 767.87 |
1363219200000 | 767.72 |
1363305600000 | 773.22 |
1363564800000 | 763.63 |
1363651200000 | 755.33 |
1363737600000 | 756.86 |
1363824000000 | 755.27 |
1363910400000 | 760.8 |
1364169600000 | 753.88 |
1364256000000 | 756.6 |
1364342400000 | 745.82 |
1364428800000 | 749.26 |
1364860800000 | 749.26 |
1364947200000 | 747.03 |
1365033600000 | 747.11 |
1365120000000 | 752.33 |
1365379200000 | 751.14 |
1365465600000 | 752.69 |
1365552000000 | 757.82 |
1365638400000 | 766.49 |
1365724800000 | 764.07 |
1365984000000 | 762.26 |
1366070400000 | 762.36 |
1366156800000 | 752.3099 |
1366243200000 | 757.92 |
1366329600000 | 757.75 |
1366588800000 | 757.28 |
1366675200000 | 755.57 |
1366761600000 | 761.6 |
1366848000000 | 762.42 |
1366934400000 | 762.24 |
1367193600000 | 767.19 |
1367280000000 | 776.05 |
1367366400000 | 776.64 |
1367452800000 | 768.95 |
1367539200000 | 775.88 |
1367798400000 | 775.94 |
1367884800000 | 771.55 |
1367971200000 | 768.57 |
1368057600000 | 760.59 |
1368144000000 | 754.4299 |
1368403200000 | 755.76 |
1368489600000 | 752.8 |
1368576000000 | 750.76 |
1368662400000 | 749.25 |
1368748800000 | 741.34 |
1369008000000 | 741.38 |
1369094400000 | 737.44 |
1369180800000 | 735.1 |
1369267200000 | 730.79 |
1369353600000 | 736.11 |
1369612800000 | 737.05 |
1369699200000 | 727.23 |
1369785600000 | 731.57 |
1369872000000 | 734.87 |
1369958400000 | 735.96 |
1370217600000 | 736.37 |
1370304000000 | 740.28 |
1370390400000 | 733.84 |
1370476800000 | 743.84 |
1370563200000 | 742.57 |
1370822400000 | 743.13 |
1370908800000 | 745.99 |
1370995200000 | 749.08 |
1371081600000 | 747.59 |
1371168000000 | 758.99 |
1371427200000 | 755.75 |
1371513600000 | 755.45 |
1371600000000 | 756.24 |
1371686400000 | 741.1799 |
1371772800000 | 739.16 |
1372032000000 | 733.1799 |
1372118400000 | 731.4 |
1372204800000 | 729.63 |
1372291200000 | 735.39 |
1372377600000 | 736.88 |
1372636800000 | 737.44 |
1372723200000 | 736.84 |
1372809600000 | 734.6 |
1372896000000 | 728.33 |
1372982400000 | 726.19 |
1373241600000 | 726.61 |
1373328000000 | 725.58 |
1373414400000 | 724.8099 |
1373500800000 | 736.94 |
1373587200000 | 739.38 |
1373846400000 | 736.89 |
1373932800000 | 745.92 |
1374019200000 | 746.4 |
1374105600000 | 756.3 |
1374192000000 | 758.65 |
1374451200000 | 757.05 |
1374537600000 | 761.61 |
1374624000000 | 770.52 |
1374710400000 | 765.6 |
1374796800000 | 768.61 |
1375056000000 | 763.4 |
1375142400000 | 768.02 |
1375228800000 | 770.07 |
1375315200000 | 771.37 |
1375401600000 | 773.19 |
1375660800000 | 769.87 |
1375747200000 | 774.34 |
1375833600000 | 770.03 |
1375920000000 | 773.53 |
1376006400000 | 773.32 |
1376265600000 | 766.87 |
1376352000000 | 766.0599 |
1376438400000 | 768.6 |
1376524800000 | 767.69 |
1376611200000 | 771.22 |
1376870400000 | 776.13 |
1376956800000 | 781.9 |
1377043200000 | 778.01 |
1377129600000 | 776.52 |
1377216000000 | 780.26 |
1377475200000 | 777.21 |
1377561600000 | 776.44 |
1377648000000 | 771.02 |
1377734400000 | 765.54 |
1377820800000 | 763.41 |
1378080000000 | 762.69 |
1378166400000 | 758.75 |
1378252800000 | 760.16 |
1378339200000 | 755.17 |
1378425600000 | 750.02 |
1378684800000 | 754.4 |
1378771200000 | 756.92 |
1378857600000 | 756.95 |
1378944000000 | 754.96 |
1379030400000 | 755.3 |
1379289600000 | 755.82 |
1379376000000 | 752.08 |
1379462400000 | 751.22 |
1379548800000 | 767.42 |
1379635200000 | 767.28 |
1379894400000 | 763.53 |
1379980800000 | 762.3099 |
1380067200000 | 765.24 |
1380153600000 | 763.22 |
1380240000000 | 768.64 |
1380499200000 | 762.09 |
1380585600000 | 762.8 |
1380672000000 | 763.28 |
1380758400000 | 761.92 |
1380844800000 | 755.58 |
1381104000000 | 751.2 |
1381190400000 | 754.32 |
1381276800000 | 751.37 |
1381363200000 | 748.71 |
1381449600000 | 754.62 |
1381708800000 | 753.8 |
1381795200000 | 751.47 |
1381881600000 | 755.67 |
1381968000000 | 762.57 |
1382054400000 | 767.38 |
1382313600000 | 761.89 |
1382400000000 | 767.9 |
1382486400000 | 765.64 |
1382572800000 | 765.01 |
1382659200000 | 767.49 |
1382918400000 | 769.9299 |
1383004800000 | 769.94 |
1383091200000 | 767.83 |
1383177600000 | 760.2 |
1383264000000 | 754.24 |
1383523200000 | 751.07 |
1383609600000 | 750.4 |
1383696000000 | 757.15 |
1383782400000 | 752.41 |
1383868800000 | 754.5599 |
1384128000000 | 757.3099 |
1384214400000 | 755.94 |
1384300800000 | 754.87 |
1384387200000 | 759.01 |
1384473600000 | 761.73 |
1384732800000 | 765.11 |
1384819200000 | 766.55 |
1384905600000 | 768.63 |
1384992000000 | 770.76 |
1385078400000 | 775.69 |
1385337600000 | 775.02 |
1385424000000 | 774.91 |
1385510400000 | 774.85 |
1385596800000 | 773.8099 |
1385683200000 | 772.3099 |
1385942400000 | 765.4299 |
1386028800000 | 759.54 |
1386115200000 | 758.09 |
1386201600000 | 766.4299 |
1386288000000 | 767.72 |
1386547200000 | 771.89 |
1386633600000 | 777.67 |
1386720000000 | 780.03 |
1386806400000 | 779.29 |
1386892800000 | 782.14 |
1387152000000 | 781.2 |
1387238400000 | 778.28 |
1387324800000 | 780.04 |
1387411200000 | 777.8 |
1387497600000 | 776.67 |
1387756800000 | 777.0599 |
1387843200000 | 775.21 |
1388102400000 | 785.78 |
1388361600000 | 789.37 |
1388448000000 | 791.09 |
1388620800000 | 787.46 |
1388707200000 | 788.1 |
1388966400000 | 793.73 |
1389052800000 | 793.59 |
1389139200000 | 792.84 |
1389225600000 | 791.46 |
1389312000000 | 799.03 |
1389571200000 | 799.98 |
1389657600000 | 804.57 |
1389744000000 | 801.67 |
1389830400000 | 800 |
1389916800000 | 804.73 |
1390176000000 | 804.1799 |
1390262400000 | 806.74 |
1390348800000 | 809 |
1390435200000 | 815.72 |
1390521600000 | 807.37 |
1390780800000 | 799.86 |
1390867200000 | 802.52 |
1390953600000 | 804.05 |
1391040000000 | 800.71 |
1391126400000 | 795.21 |
1391385600000 | 791.96 |
1391472000000 | 787.15 |
1391558400000 | 792.2 |
1391644800000 | 797.9 |
1391731200000 | 799.92 |
1391990400000 | 799.7 |
1392076800000 | 804.47 |
1392163200000 | 800.22 |
1392249600000 | 808.19 |
1392336000000 | 805.66 |
1392595200000 | 806.13 |
1392681600000 | 810.42 |
1392768000000 | 812.89 |
1392854400000 | 812.61 |
1392940800000 | 812.64 |
1393200000000 | 815.38 |
1393286400000 | 812.6 |
1393372800000 | 808.05 |
1393459200000 | 815.15 |
1393545600000 | 833.88 |
1393804800000 | 820.73 |
1393891200000 | 813.1799 |
1393977600000 | 815.46 |
1394064000000 | 827.46 |
1394150400000 | 832.55 |
1394409600000 | 831.26 |
1394496000000 | 823.24 |
1394582400000 | 823.26 |
1394668800000 | 820.14 |
1394755200000 | 819.57 |
1395014400000 | 821.77 |
1395100800000 | 821.08 |
1395187200000 | 822.0599 |
1395273600000 | 815.0599 |
1395360000000 | 813.98 |
1395619200000 | 809.79 |
1395705600000 | 810.91 |
1395792000000 | 812.01 |
1395878400000 | 812.01 |
1395964800000 | 815.7 |
1396224000000 | 820.04 |
1396310400000 | 824.95 |
1396396800000 | 824.8099 |
1396483200000 | 828.4 |
1396569600000 | 833.8099 |
1396828800000 | 843.18 |
1396915200000 | 844.6 |
1397001600000 | 850.18 |
1397088000000 | 856.31 |
1397174400000 | 855.71 |
1397433600000 | 848.11 |
1397520000000 | 853.97 |
1397606400000 | 849.66 |
1397692800000 | 850.35 |
1398124800000 | 849.13 |
1398211200000 | 853.14 |
1398297600000 | 855.53 |
1398384000000 | 854.13 |
1398643200000 | 838.75 |
1398729600000 | 837.59 |
1398816000000 | 843.61 |
1398902400000 | 843.56 |
1398988800000 | 840.86 |
1399248000000 | 841.37 |
1399334400000 | 842.28 |
1399420800000 | 839.53 |
1399507200000 | 834.39 |
1399593600000 | 836.12 |
1399852800000 | 836.6 |
1399939200000 | 837.38 |
1400025600000 | 837.53 |
1400112000000 | 839.51 |
1400198400000 | 843.34 |
1400457600000 | 840.08 |
1400544000000 | 836.46 |
1400630400000 | 840.51 |
1400716800000 | 845.62 |
1400803200000 | 845.91 |
1401062400000 | 847.56 |
1401148800000 | 850.14 |
1401235200000 | 853.03 |
1401321600000 | 867.33 |
1401408000000 | 876.03 |
1401667200000 | 872.84 |
1401753600000 | 876.61 |
1401840000000 | 873.8 |
1401926400000 | 873.1 |
1402012800000 | 877.23 |
1402272000000 | 876.84 |
1402358400000 | 886.43 |
1402444800000 | 884.64 |
1402531200000 | 886.29 |
1402617600000 | 882.42 |
1402876800000 | 888.08 |
1402963200000 | 885.07 |
1403049600000 | 883.56 |
1403136000000 | 887.68 |
1403222400000 | 879.87 |
1403481600000 | 879.21 |
1403568000000 | 877.51 |
1403654400000 | 879.58 |
1403740800000 | 889.06 |
1403827200000 | 897.57 |
1404086400000 | 906.14 |
1404172800000 | 902.43 |
1404259200000 | 902.62 |
1404345600000 | 900.34 |
1404432000000 | 895.49 |
1404691200000 | 886.74 |
1404777600000 | 876.82 |
1404864000000 | 889.59 |
1404950400000 | 886.81 |
1405036800000 | 880.9 |
1405296000000 | 883.35 |
1405382400000 | 890.67 |
1405468800000 | 897.12 |
1405555200000 | 896.14 |
1405641600000 | 904.84 |
1405900800000 | 901.89 |
1405987200000 | 900.76 |
1406073600000 | 896.73 |
1406160000000 | 898.23 |
1406246400000 | 897.28 |
1406505600000 | 892.26 |
1406592000000 | 898.04 |
1406678400000 | 893.19 |
1406764800000 | 896.44 |
1406851200000 | 894.98 |
1407110400000 | 894.97 |
1407196800000 | 890.78 |
1407283200000 | 892.09 |
1407369600000 | 894.43 |
1407456000000 | 896.08 |
1407715200000 | 895.07 |
1407801600000 | 893.41 |
1407888000000 | 898.87 |
1407974400000 | 893 |
1408060800000 | 893.1 |
1408320000000 | 899.61 |
1408406400000 | 904.07 |
1408492800000 | 905.2 |
1408579200000 | 908.25 |
1408665600000 | 911.72 |
1408924800000 | 911.16 |
1409011200000 | 912.06 |
1409097600000 | 916.18 |
1409184000000 | 909.5 |
1409270400000 | 906.39 |
1409529600000 | 899.67 |
1409616000000 | 902.44 |
1409702400000 | 893 |
1409788800000 | 881 |
1409875200000 | 882.87 |
1410134400000 | 888.58 |
1410220800000 | 894.59 |
1410307200000 | 894.14 |
1410393600000 | 899.13 |
1410480000000 | 899.2 |
1410739200000 | 898.81 |
1410825600000 | 906.65 |
1410912000000 | 912.78 |
1410998400000 | 915.65 |
1411084800000 | 916.06 |
1411344000000 | 914.92 |
1411430400000 | 922.78 |
1411516800000 | 919.64 |
1411603200000 | 913.39 |
1411689600000 | 908.22 |
1411948800000 | 905.16 |
1412035200000 | 900.7 |
1412121600000 | 902.02 |
1412208000000 | 909.9 |
1412294400000 | 900.24 |
1412553600000 | 902.95 |
1412640000000 | 906.24 |
1412726400000 | 909.94 |
1412812800000 | 909.25 |
1412899200000 | 892.04 |
1413158400000 | 888.76 |
1413244800000 | 883.43 |
1413331200000 | 883.32 |
1413417600000 | 875.29 |
1413504000000 | 881.42 |
1413763200000 | 881.51 |
1413849600000 | 878.39 |
1413936000000 | 879.56 |
1414022400000 | 876.55 |
1414108800000 | 877.55 |
1414368000000 | 880.27 |
1414454400000 | 882.81 |
1414540800000 | 883.75 |
1414627200000 | 877.63 |
1414713600000 | 872.49 |
1414972800000 | 867.69 |
1415059200000 | 880.38 |
1415145600000 | 873.71 |
1415232000000 | 869.73 |
1415318400000 | 863.99 |
1415577600000 | 865.81 |
1415664000000 | 861.78 |
1415750400000 | 866.98 |
1415836800000 | 870.67 |
1415923200000 | 870.87 |
1416182400000 | 862.22 |
1416268800000 | 861.63 |
1416355200000 | 863.01 |
1416441600000 | 862.55 |
1416528000000 | 856.16 |
1416787200000 | 856.49 |
1416873600000 | 865.53 |
1416960000000 | 865.21 |
1417046400000 | 862.78 |
1417132800000 | 863.46 |
1417392000000 | 862.5 |
1417478400000 | 854.79 |
1417564800000 | 844.14 |
1417651200000 | 851.8 |
1417737600000 | 839.68 |
1417996800000 | 832.14 |
1418083200000 | 837.82 |
1418169600000 | 833.5599 |
1418256000000 | 826.75 |
1418342400000 | 831.24 |
1418601600000 | 823.12 |
1418688000000 | 820.91 |
1418774400000 | 806.86 |
1418860800000 | 805.73 |
1418947200000 | 814.9299 |
1419206400000 | 817.53 |
1419292800000 | 807.69 |
1419379200000 | 808.63 |
1419811200000 | 804.36 |
1419897600000 | 808.92 |
1419984000000 | 808.1 |
1420156800000 | 800.84 |
1420416000000 | 808.34 |
1420502400000 | 805.35 |
1420588800000 | 803.49 |
1420675200000 | 803.52 |
1420761600000 | 801.39 |
1421020800000 | 796.2 |
1421107200000 | 790.7 |
1421193600000 | 791.82 |
1421280000000 | 773.72 |
1421366400000 | 771.07 |
1421625600000 | 779.39 |
1421712000000 | 775.61 |
1421798400000 | 777.99 |
1421884800000 | 765.3 |
1421971200000 | 757.1799 |
1422230400000 | 754.76 |
1422316800000 | 765.66 |
1422403200000 | 762.73 |
1422489600000 | 761.13 |
1422576000000 | 760.12 |
1422835200000 | 759.67 |
1422921600000 | 765.17 |
1423008000000 | 762.25 |
1423094400000 | 767.69 |
1423180800000 | 766.79 |
1423440000000 | 758.13 |
1423526400000 | 758.4299 |
1423612800000 | 758.86 |
1423699200000 | 765.08 |
1423785600000 | 768.62 |
1424044800000 | 765.57 |
1424131200000 | 763.01 |
1424217600000 | 759.88 |
1424304000000 | 761.67 |
1424390400000 | 760.3099 |
1424649600000 | 758.17 |
1424736000000 | 756.87 |
1424822400000 | 758.07 |
1424908800000 | 752.41 |
1424995200000 | 757.42 |
1425254400000 | 754.98 |
1425340800000 | 755.87 |
1425427200000 | 747.51 |
1425513600000 | 747.85 |
1425600000000 | 741.42 |
1425859200000 | 741.77 |
1425945600000 | 730.41 |
1426032000000 | 719.85 |
1426118400000 | 722.1799 |
1426204800000 | 715.36 |
1426464000000 | 719.1799 |
1426550400000 | 718.62 |
1426636800000 | 718.84 |
1426723200000 | 714.98 |
1426809600000 | 724.89 |
1427068800000 | 736.85 |
1427155200000 | 729.69 |
1427241600000 | 735.76 |
1427328000000 | 724.3 |
1427414400000 | 724.88 |
1427673600000 | 719.25 |
1427760000000 | 713.88 |
1427846400000 | 719.62 |
1427932800000 | 727.85 |
1428364800000 | 726.79 |
1428451200000 | 727.32 |
1428537600000 | 720.91 |
1428624000000 | 720.33 |
1428883200000 | 717.19 |
1428969600000 | 726.88 |
1429056000000 | 737.73 |
1429142400000 | 738.6799 |
1429228800000 | 739.08 |
1429488000000 | 737.69 |
1429574400000 | 734.88 |
1429660800000 | 734.44 |
1429747200000 | 740.77 |
1429833600000 | 740.91 |
1430092800000 | 742.16 |
1430179200000 | 750.19 |
1430265600000 | 763.41 |
1430352000000 | 769.2 |
1430438400000 | 771.45 |
1430697600000 | 766.02 |
1430784000000 | 768.41 |
1430870400000 | 776.5 |
1430956800000 | 768.1799 |
1431043200000 | 766.16 |
1431302400000 | 756.71 |
1431388800000 | 761.08 |
1431475200000 | 769.12 |
1431561600000 | 776.83 |
1431648000000 | 782.08 |
1431907200000 | 780.02 |
1431993600000 | 762.17 |
1432080000000 | 762.76 |
1432166400000 | 762.72 |
1432252800000 | 756.59 |
1432512000000 | 756.69 |
1432598400000 | 744.95 |
1432684800000 | 741.97 |
1432771200000 | 746.0599 |
1432857600000 | 747.87 |
1433116800000 | 747.66 |
1433203200000 | 763.13 |
1433289600000 | 770.27 |
1433376000000 | 772.98 |
1433462400000 | 762.34 |
1433721600000 | 768.37 |
1433808000000 | 769.8099 |
1433894400000 | 774.3099 |
1433980800000 | 768.87 |
1434067200000 | 772.16 |
1434326400000 | 765.15 |
1434412800000 | 757.62 |
1434499200000 | 757.58 |
1434585600000 | 766.33 |
1434672000000 | 761.4 |
1434931200000 | 772.98 |
1435017600000 | 755.49 |
1435104000000 | 755.38 |
1435190400000 | 755.92 |
1435276800000 | 748.72 |
1435536000000 | 739.45 |
1435622400000 | 739.58 |
1435708800000 | 741.21 |
1435795200000 | 738.09 |
1435881600000 | 735.9299 |
1436140800000 | 731.32 |
1436227200000 | 723.66 |
1436313600000 | 734.2 |
1436400000000 | 734.74 |
1436486400000 | 741.95 |
1436745600000 | 736.47 |
1436832000000 | 739.25 |
1436918400000 | 736.63 |
1437004800000 | 731.91 |
1437091200000 | 734.3099 |
1437350400000 | 732.83 |
1437436800000 | 741.5599 |
1437523200000 | 738.39 |
1437609600000 | 744.16 |
1437696000000 | 742.61 |
1437955200000 | 750.57 |
1438041600000 | 746.49 |
1438128000000 | 750.17 |
1438214400000 | 744.92 |
1438300800000 | 755.73 |
1438560000000 | 746.86 |
1438646400000 | 748.51 |
1438732800000 | 740.98 |
1438819200000 | 744.91 |
1438905600000 | 746.71 |
1439164800000 | 748.14 |
1439251200000 | 756.54 |
1439337600000 | 763.95 |
1439424000000 | 761.11 |
1439510400000 | 760.05 |
1439769600000 | 757.87 |
1439856000000 | 751.98 |
1439942400000 | 750.53 |
1440028800000 | 759.87 |
1440115200000 | 766.0599 |
1440374400000 | 762.23 |
1440460800000 | 749.74 |
1440547200000 | 748.8099 |
1440633600000 | 743.99 |
1440720000000 | 747.61 |
1440979200000 | 742.03 |
1441065600000 | 740.98 |
1441152000000 | 739.88 |
1441238400000 | 730.39 |
1441324800000 | 730.1799 |
1441584000000 | 732.83 |
1441670400000 | 734.64 |
1441756800000 | 733 |
1441843200000 | 736.4 |
1441929600000 | 740.59 |
1442188800000 | 740.9299 |
1442275200000 | 731.54 |
1442361600000 | 725.88 |
1442448000000 | 723.69 |
1442534400000 | 723.17 |
1442793600000 | 708.75 |
1442880000000 | 706.53 |
1442966400000 | 708.29 |
1443052800000 | 718.87 |
1443139200000 | 713.55 |
1443398400000 | 716.45 |
1443484800000 | 708.77 |
1443571200000 | 714.64 |
1443657600000 | 718.35 |
1443744000000 | 726.6799 |
1444003200000 | 726.55 |
1444089600000 | 725.02 |
1444176000000 | 722.76 |
1444262400000 | 725.71 |
1444348800000 | 730.41 |
1444608000000 | 736.46 |
1444694400000 | 734.37 |
1444780800000 | 737.39 |
1444867200000 | 731.33 |
1444953600000 | 732.23 |
1445212800000 | 730.1 |
1445299200000 | 734.16 |
1445385600000 | 742.02 |
1445472000000 | 729.64 |
1445558400000 | 725.6799 |
1445817600000 | 728.7 |
1445904000000 | 728.86 |
1445990400000 | 728.13 |
1446076800000 | 725.19 |
1446163200000 | 734.5 |
1446422400000 | 732.78 |
1446508800000 | 728.88 |
1446595200000 | 723.94 |
1446681600000 | 721.09 |
1446768000000 | 714.54 |
1447027200000 | 716.1799 |
1447113600000 | 710.42 |
1447200000000 | 712.6 |
1447286400000 | 714.99 |
1447372800000 | 710.12 |
1447632000000 | 702.6799 |
1447718400000 | 699.5599 |
1447804800000 | 698.21 |
1447891200000 | 705.72 |
1447977600000 | 703.24 |
1448236800000 | 698.3099 |
1448323200000 | 701.22 |
1448409600000 | 698.44 |
1448496000000 | 702.32 |
1448582400000 | 700.32 |
1448841600000 | 695.57 |
1448928000000 | 698.94 |
1449014400000 | 696.04 |
1449100800000 | 716.5 |
1449187200000 | 718.66 |
1449446400000 | 717.62 |
1449532800000 | 717.36 |
1449619200000 | 720.78 |
1449705600000 | 716.4299 |
1449792000000 | 715.29 |
1450051200000 | 714.65 |
1450137600000 | 708.49 |
1450224000000 | 710.09 |
1450310400000 | 704.92 |
1450396800000 | 706.25 |
1450656000000 | 708.91 |
1450742400000 | 709.61 |
1450828800000 | 707.29 |
1450915200000 | 712.64 |
1451260800000 | 716.41 |
1451347200000 | 713.36 |
1451433600000 | 714.1799 |
1451520000000 | 711.29 |
1451865600000 | 705.57 |
1451952000000 | 701.11 |
1452038400000 | 702.04 |
1452124800000 | 699.9 |
1452211200000 | 699.75 |
1452470400000 | 695.3 |
1452556800000 | 687.77 |
1452643200000 | 691.8099 |
1452729600000 | 680.85 |
1452816000000 | 683.83 |
1453075200000 | 675.66 |
1453161600000 | 681.6799 |
1453248000000 | 679 |
1453334400000 | 674.5599 |
1453420800000 | 679.7 |
1453680000000 | 682.05 |
1453766400000 | 685.03 |
1453852800000 | 686.87 |
1453939200000 | 693.1 |
1454025600000 | 690.83 |
1454284800000 | 695.5 |
1454371200000 | 689.44 |
1454457600000 | 698.57 |
1454544000000 | 708.19 |
1454630400000 | 705.5599 |
1454889600000 | 706.94 |
1454976000000 | 712.9 |
1455062400000 | 707.1 |
1455148800000 | 712.4299 |
1455235200000 | 705.5599 |
1455494400000 | 700.72 |
1455580800000 | 704.85 |
1455667200000 | 705.36 |
1455753600000 | 706.9 |
1455840000000 | 707.78 |
1456099200000 | 704.34 |
1456185600000 | 703.3099 |
1456272000000 | 700.51 |
1456358400000 | 699.69 |
1456444800000 | 697.08 |
1456704000000 | 693.77 |
1456790400000 | 688.24 |
1456876800000 | 690.29 |
1456963200000 | 698.54 |
1457049600000 | 704.63 |
1457308800000 | 707.47 |
1457395200000 | 715.84 |
1457481600000 | 711.85 |
1457568000000 | 722.9299 |
1457654400000 | 726.16 |
1457913600000 | 726.94 |
1458000000000 | 725.76 |
1458086400000 | 724.22 |
1458172800000 | 740.7 |
1458259200000 | 744.16 |
1458518400000 | 744.36 |
1458604800000 | 741.07 |
1458691200000 | 744.96 |
1458777600000 | 745.15 |
1459209600000 | 746.07 |
1459296000000 | 760.33 |
1459382400000 | 766.15 |
1459468800000 | 762.54 |
1459728000000 | 764.12 |
1459814400000 | 761.61 |
1459900800000 | 763.99 |
1459987200000 | 764.37 |
1460073600000 | 766.5599 |
1460332800000 | 769.53 |
1460419200000 | 763.69 |
1460505600000 | 757.1 |
1460592000000 | 755.72 |
1460678400000 | 763.15 |
1460937600000 | 763.73 |
1461024000000 | 768.83 |
1461110400000 | 767.47 |
1461196800000 | 764.89 |
1461283200000 | 761.29 |
1461542400000 | 761.37 |
1461628800000 | 767.36 |
1461715200000 | 764.64 |
1461801600000 | 763.62 |
1461888000000 | 773.33 |
1462147200000 | 776.76 |
1462233600000 | 775.33 |
1462320000000 | 773.33 |
1462406400000 | 772.19 |
1462492800000 | 775 |
1462752000000 | 776.69 |
1462838400000 | 774.84 |
1462924800000 | 776.75 |
1463011200000 | 775.3099 |
1463097600000 | 769.15 |
1463356800000 | 770.88 |
1463443200000 | 772.85 |
1463529600000 | 767.6799 |
1463616000000 | 762.34 |
1463702400000 | 763.86 |
1463961600000 | 762.89 |
1464048000000 | 762.27 |
1464134400000 | 762.0599 |
1464220800000 | 765.36 |
1464307200000 | 764.63 |
1464566400000 | 763.11 |
1464652800000 | 760.4299 |
1464739200000 | 761.77 |
1464825600000 | 763.1 |
1464912000000 | 773.71 |
1465171200000 | 776.2 |
1465257600000 | 774.15 |
1465344000000 | 778.26 |
1465430400000 | 773.25 |
1465516800000 | 769.67 |
1465776000000 | 769.0599 |
1465862400000 | 758.17 |
1465948800000 | 758.69 |
1466035200000 | 751.3099 |
1466121600000 | 757.95 |
1466380800000 | 768.12 |
1466467200000 | 761.73 |
1466553600000 | 764.9299 |
1466640000000 | 770.52 |
1466726400000 | 741.5 |
1466985600000 | 730.72 |
1467072000000 | 741.42 |
1467158400000 | 746.63 |
1467244800000 | 748.44 |
1467331200000 | 751.35 |
1467590400000 | 755.08 |
1467676800000 | 760.92 |
1467763200000 | 761.73 |
1467849600000 | 765.02 |
1467936000000 | 764.37 |
1468195200000 | 764.3099 |
1468281600000 | 767.45 |
1468368000000 | 770.25 |
1468454400000 | 770.74 |
1468540800000 | 770.84 |
1468800000000 | 769.3 |
1468886400000 | 768.34 |
1468972800000 | 769.73 |
1469059200000 | 769.22 |
1469145600000 | 770.5 |
1469404800000 | 772.6 |
1469491200000 | 775.48 |
1469577600000 | 779.48 |
1469664000000 | 787.89 |
1469750400000 | 798.91 |
1470009600000 | 795.25 |
1470096000000 | 794.8 |
1470182400000 | 795.07 |
1470268800000 | 792.79 |
1470355200000 | 785.38 |
1470614400000 | 789.8099 |
1470700800000 | 790.86 |
1470787200000 | 797.54 |
1470873600000 | 796.98 |
1470960000000 | 797.84 |
1471219200000 | 797.59 |
1471305600000 | 802.3 |
1471392000000 | 806.94 |
1471478400000 | 808.4299 |
1471564800000 | 812.54 |
1471824000000 | 810.16 |
1471910400000 | 811.15 |
1471996800000 | 807.08 |
1472083200000 | 814.19 |
1472169600000 | 816.04 |
1472428800000 | 808.65 |
1472515200000 | 809.01 |
1472601600000 | 806.38 |
1472688000000 | 816.82 |
1472774400000 | 814.37 |
1473033600000 | 814.51 |
1473120000000 | 822.33 |
1473206400000 | 826.9299 |
1473292800000 | 828.0599 |
1473379200000 | 828.91 |
1473638400000 | 829.16 |
1473724800000 | 832.53 |
1473811200000 | 832.79 |
1473897600000 | 834.86 |
1473984000000 | 830.39 |
1474243200000 | 834.88 |
1474329600000 | 834 |
1474416000000 | 833.16 |
1474502400000 | 847.68 |
1474588800000 | 847.76 |
1474848000000 | 853.17 |
1474934400000 | 843.21 |
1475020800000 | 841.67 |
1475107200000 | 845.83 |
1475193600000 | 846.51 |
1475452800000 | 844.75 |
1475539200000 | 845.96 |
1475625600000 | 851.6 |
1475712000000 | 850.75 |
1475798400000 | 856.14 |
1476057600000 | 849.36 |
1476144000000 | 842.92 |
1476230400000 | 837.15 |
1476316800000 | 835.4299 |
1476403200000 | 832.54 |
1476662400000 | 831.91 |
1476748800000 | 836.03 |
1476835200000 | 838.05 |
1476921600000 | 835.82 |
1477008000000 | 831.94 |
1477267200000 | 835.33 |
1477353600000 | 838.04 |
1477440000000 | 843.35 |
1477526400000 | 842.4 |
1477612800000 | 841.27 |
1477872000000 | 842.52 |
1477958400000 | 847.97 |
1478044800000 | 848.99 |
1478131200000 | 847.96 |
1478217600000 | 851.06 |
1478476800000 | 838 |
1478563200000 | 839.44 |
1478649600000 | 830.7 |
1478736000000 | 830.67 |
1478822400000 | 829.84 |
1479081600000 | 820.4299 |
1479168000000 | 809.01 |
1479254400000 | 804.71 |
1479340800000 | 802.55 |
1479427200000 | 800.19 |
1479686400000 | 804.58 |
1479772800000 | 800.75 |
1479859200000 | 796.91 |
1479945600000 | 798.44 |
1480032000000 | 804.4299 |
1480291200000 | 799.2 |
1480377600000 | 800.78 |
1480464000000 | 799.42 |
1480550400000 | 801.4 |
1480636800000 | 808.32 |
1480896000000 | 814.66 |
1480982400000 | 816.03 |
1481068800000 | 822.62 |
1481155200000 | 811.99 |
1481241600000 | 805.63 |
1481500800000 | 810.66 |
1481587200000 | 815.2 |
1481673600000 | 813.79 |
1481760000000 | 794.7 |
1481846400000 | 793.39 |
1482105600000 | 792.62 |
1482192000000 | 787.78 |
1482278400000 | 795.74 |
1482364800000 | 797.59 |
1482451200000 | 796.36 |
1482796800000 | 801.82 |
1482883200000 | 797.67 |
1482969600000 | 797.52 |
1483056000000 | 805.28 |
1483315200000 | 804.74 |
1483401600000 | 794.2 |
1483488000000 | 803.9299 |
1483574400000 | 816.89 |
1483660800000 | 818.05 |
1483920000000 | 819.77 |
1484006400000 | 829.16 |
1484092800000 | 823.4299 |
1484179200000 | 839.89 |
1484265600000 | 834.46 |
1484524800000 | 832.24 |
1484611200000 | 840.48 |
1484697600000 | 842.05 |
1484784000000 | 841.05 |
1484870400000 | 846.39 |
1485129600000 | 851.85 |
1485216000000 | 853.99 |
1485302400000 | 852.45 |
1485388800000 | 853.32 |
1485475200000 | 858.09 |
1485734400000 | 854.24 |
1485820800000 | 869.6 |
1485907200000 | 867.96 |
1485993600000 | 874.33 |
1486080000000 | 873.94 |
1486339200000 | 870.17 |
1486425600000 | 872.61 |
1486512000000 | 872.44 |
1486598400000 | 867.42 |
1486684800000 | 865.51 |
1486944000000 | 864.31 |
1487030400000 | 860.8 |
1487116800000 | 862.56 |
1487203200000 | 875.11 |
1487289600000 | 873.25 |
1487548800000 | 879.14 |
1487635200000 | 874.01 |
1487721600000 | 878.3 |
1487808000000 | 889.67 |
1487894400000 | 886.59 |
1488153600000 | 890.45 |
1488240000000 | 893.12 |
1488326400000 | 886.29 |
1488412800000 | 885.14 |
1488499200000 | 889.53 |
1488758400000 | 889.42 |
1488844800000 | 882.8 |
1488931200000 | 882.94 |
1489017600000 | 882.93 |
1489104000000 | 891.59 |
1489363200000 | 891.85 |
1489449600000 | 885.71 |
1489536000000 | 881.5 |
1489622400000 | 889.74 |
1489708800000 | 893.14 |
1489968000000 | 889.34 |
1490054400000 | 888.89 |
1490140800000 | 876.64 |
1490227200000 | 873.41 |
1490313600000 | 880.46 |
1490572800000 | 881.56 |
1490659200000 | 873.93 |
1490745600000 | 849.39 |
1490832000000 | 837.05 |
1490918400000 | 840.11 |
1491177600000 | 846.84 |
1491264000000 | 842.31 |
1491350400000 | 834.77 |
1491436800000 | 827.29 |
1491523200000 | 831.15 |
1491782400000 | 835.6 |
1491868800000 | 832.54 |
1491955200000 | 826.51 |
1492041600000 | 825.53 |
1492473600000 | 836.71 |
1492560000000 | 839.8 |
1492646400000 | 841.34 |
1492732800000 | 833.79 |
1492992000000 | 851.47 |
1493078400000 | 854.38 |
1493164800000 | 855.79 |
1493251200000 | 846.36 |
1493337600000 | 848.28 |
1493596800000 | 849.59 |
1493683200000 | 850.57 |
1493769600000 | 845.43 |
1493856000000 | 849.97 |
1493942400000 | 856.25 |
1494201600000 | 855.32 |
1494288000000 | 852.55 |
1494374400000 | 855.78 |
1494460800000 | 856.9 |
1494547200000 | 858.32 |
1494806400000 | 858.35 |
1494892800000 | 864.27 |
1494979200000 | 869.23 |
1495065600000 | 865.23 |
1495152000000 | 877.07 |
1495411200000 | 878.12 |
1495497600000 | 875.6 |
1495584000000 | 872.72 |
1495670400000 | 875.73 |
1495756800000 | 872.63 |
1496016000000 | 870.49 |
1496102400000 | 870.18 |
1496188800000 | 877.55 |
1496275200000 | 876.5 |
1496361600000 | 883.97 |
1496620800000 | 880.02 |
1496707200000 | 879.55 |
1496793600000 | 877.36 |
1496880000000 | 873.39 |
1496966400000 | 873.76 |
1497225600000 | 880.59 |
1497312000000 | 883.62 |
1497398400000 | 888.28 |
1497484800000 | 877.45 |
1497571200000 | 878.82 |
1497830400000 | 877.28 |
1497916800000 | 875.31 |
1498003200000 | 877.11 |
1498089600000 | 879.96 |
1498176000000 | 885.81 |
1498435200000 | 890.63 |
1498521600000 | 896.89 |
1498608000000 | 903.06 |
1498694400000 | 912.95 |
1498780800000 | 909.93 |
1499040000000 | 904.07 |
1499126400000 | 901.74 |
1499212800000 | 904.7 |
1499299200000 | 913.97 |
1499385600000 | 912.49 |
1499644800000 | 913.9 |
1499731200000 | 918.58 |
1499817600000 | 918.26 |
1499904000000 | 916.65 |
1499990400000 | 921.07 |
1500249600000 | 919.16 |
1500336000000 | 929.07 |
1500422400000 | 928.31 |
1500508800000 | 939.47 |
1500595200000 | 948.56 |
1500854400000 | 949.79 |
1500940800000 | 949.56 |
1501027200000 | 946.61 |
1501113600000 | 954.75 |
1501200000000 | 959.44 |
1501459200000 | 965.62 |
1501545600000 | 967.09 |
1501632000000 | 964.43 |
1501718400000 | 967.05 |
1501804800000 | 960.35 |
1502064000000 | 962.67 |
1502150400000 | 958.94 |
1502236800000 | 958.27 |
1502323200000 | 960.31 |
1502409600000 | 962.89 |
1502668800000 | 965.53 |
1502755200000 | 959.84 |
1502841600000 | 960.54 |
1502928000000 | 962.07 |
1503014400000 | 966.84 |
1503273600000 | 971.22 |
1503360000000 | 971.12 |
1503446400000 | 978.42 |
1503532800000 | 981.01 |
1503619200000 | 984.22 |
1503878400000 | 989.87 |
1503964800000 | 993.33 |
1504051200000 | 980.48 |
1504137600000 | 975.85 |
1504224000000 | 977.33 |
1504483200000 | 982.8 |
1504569600000 | 982.81 |
1504656000000 | 981.27 |
1504742400000 | 985.1 |
1504828800000 | 982.71 |
1505088000000 | 977.86 |
1505174400000 | 970.19 |
1505260800000 | 958.7 |
1505347200000 | 951.81 |
1505433600000 | 959.33 |
1505692800000 | 953.69 |
1505779200000 | 967.92 |
1505865600000 | 964.9 |
1505952000000 | 959.81 |
1506038400000 | 961.17 |
1506297600000 | 952.63 |
1506384000000 | 944.67 |
1506470400000 | 938.5 |
1506556800000 | 947.79 |
1506643200000 | 946.96 |
1506902400000 | 938.02 |
1506988800000 | 937.49 |
1507075200000 | 937.7 |
1507161600000 | 934.61 |
1507248000000 | 939.99 |
1507507200000 | 944.16 |
1507593600000 | 953.39 |
1507680000000 | 960.72 |
1507766400000 | 965.56 |
1507852800000 | 968 |
1508112000000 | 961.18 |
1508198400000 | 954.16 |
1508284800000 | 953.99 |
1508371200000 | 959.36 |
1508457600000 | 955.31 |
1508716800000 | 948.63 |
1508803200000 | 960.53 |
1508889600000 | 958.37 |
1508976000000 | 952.34 |
1509062400000 | 942.26 |
1509321600000 | 940.62 |
1509408000000 | 942.34 |
1509494400000 | 939.93 |
1509580800000 | 941.37 |
1509667200000 | 929.61 |
1509926400000 | 918.52 |
1510012800000 | 916.49 |
1510099200000 | 927.3 |
1510185600000 | 930.96 |
1510272000000 | 937.15 |
1510531200000 | 930.86 |
1510617600000 | 940.81 |
1510704000000 | 940.9 |
1510790400000 | 942.43 |
1510876800000 | 943.96 |
1511136000000 | 936.42 |
1511222400000 | 933.37 |
1511308800000 | 938.14 |
1511395200000 | 943.9 |
1511481600000 | 950.33 |
1511740800000 | 947.97 |
1511827200000 | 946.15 |
1511913600000 | 941.87 |
1512000000000 | 949.2 |
1512086400000 | 944.45 |
1512345600000 | 947.11 |
1512432000000 | 941.89 |
1512518400000 | 933.16 |
1512604800000 | 932.53 |
1512691200000 | 928.77 |
1512950400000 | 935.5 |
1513036800000 | 933.96 |
1513123200000 | 935.02 |
1513209600000 | 940.8 |
1513296000000 | 938.89 |
1513555200000 | 934.98 |
1513641600000 | 937 |
1513728000000 | 941.41 |
1513814400000 | 935.5 |
1513900800000 | 937.57 |
1514332800000 | 942.32 |
1514419200000 | 956.02 |
1514505600000 | 963.11 |
1514851200000 | 966.31 |
1514937600000 | 962.68 |
1515024000000 | 972.4 |
1515110400000 | 970.36 |
1515369600000 | 973.75 |
1515456000000 | 972.56 |
1515542400000 | 976.8 |
1515628800000 | 981.82 |
1515715200000 | 996.25 |
1515974400000 | 1010.28 |
1516060800000 | 1012.66 |
1516147200000 | 1014.21 |
1516233600000 | 1015.33 |
1516320000000 | 1015.18 |
1516579200000 | 1016.63 |
1516665600000 | 1021.08 |
1516752000000 | 1025.7 |
1516838400000 | 1037.72 |
1516924800000 | 1037.72 |
1517184000000 | 1028.9 |
1517270400000 | 1035.8599 |
1517356800000 | 1041.43 |
1517443200000 | 1044.14 |
1517529600000 | 1036.02 |
1517788800000 | 1037.59 |
1517875200000 | 1012.12 |
1517961600000 | 1013.57 |
1518048000000 | 1011.57 |
1518134400000 | 1001.33 |
1518393600000 | 1013.38 |
1518480000000 | 1016.81 |
1518566400000 | 1019.11 |
1518652800000 | 1022.37 |
1518739200000 | 1024.09 |
1518998400000 | 1022.28 |
1519084800000 | 1014.59 |
1519171200000 | 1003.92 |
1519257600000 | 1004.68 |
1519344000000 | 1000.61 |
1519603200000 | 998.62 |
1519689600000 | 995.06 |
1519776000000 | 995.75 |
1519862400000 | 997.02 |
1519948800000 | 1005.97 |
1520208000000 | 1009.2 |
1520294400000 | 1014.77 |
1520380800000 | 1016.5 |
1520467200000 | 1015.04 |
1520553600000 | 1019.58 |
1520812800000 | 1015.78 |
1520899200000 | 1026.3 |
1520985600000 | 1023.6 |
1521072000000 | 1023.3 |
1521158400000 | 1019.3 |
1521417600000 | 1027.67 |
1521504000000 | 1021.2 |
1521590400000 | 1016.92 |
1521676800000 | 1018.46 |
1521763200000 | 1019.95 |
1522022400000 | 1024.04 |
1522108800000 | 1023.67 |
1522195200000 | 1014.91 |
1522281600000 | 1008.29 |
1522713600000 | 1004.61 |
1522800000000 | 1011.37 |
1522886400000 | 1003.02 |
1522972800000 | 1006.32 |
1523232000000 | 1014.56 |
1523318400000 | 1019.12 |
1523404800000 | 1020.47 |
1523491200000 | 1012.03 |
1523577600000 | 1016.46 |
1523836800000 | 1018.92 |
1523923200000 | 1016.74 |
1524009600000 | 1021.65 |
1524096000000 | 1023.65 |
1524182400000 | 1013.08 |
1524441600000 | 1010.48 |
1524528000000 | 1011.72 |
1524614400000 | 1008.99 |
1524700800000 | 1007.92 |
1524787200000 | 1010.95 |
1525046400000 | 1012.52 |
1525132800000 | 1004.73 |
1525219200000 | 1005.42 |
1525305600000 | 1005.15 |
1525392000000 | 1007.13 |
1525651200000 | 1003.89 |
1525737600000 | 997.82 |
1525824000000 | 998.56 |
1525910400000 | 1023.18 |
1525996800000 | 1036.53 |
1526256000000 | 1040.16 |
1526342400000 | 1035.4 |
1526428800000 | 1035.83 |
1526515200000 | 1037.76 |
1526601600000 | 1037.53 |
1526860800000 | 1032.89 |
1526947200000 | 1035.15 |
1527033600000 | 1027.31 |
1527120000000 | 1028.8699 |
1527206400000 | 1026.59 |
1527465600000 | 1022.22 |
1527552000000 | 1015.38 |
1527638400000 | 1017.97 |
1527724800000 | 1024.08 |
1527811200000 | 1016.92 |
1528070400000 | 1017.7 |
1528156800000 | 1020.4 |
1528243200000 | 1029.07 |
1528329600000 | 1029.58 |
1528416000000 | 1023.17 |
1528675200000 | 1027.44 |
1528761600000 | 1027.38 |
1528848000000 | 1025.3 |
1528934400000 | 1017.22 |
1529020800000 | 1015.49 |
1529280000000 | 1011.77 |
1529366400000 | 1010.34 |
1529452800000 | 1005.72 |
1529539200000 | 1017 |
1529625600000 | 1018.83 |
1529884800000 | 1022.96 |
1529971200000 | 1015.59 |
1530057600000 | 1005.68 |
1530144000000 | 1008.76 |
1530230400000 | 1021.89 |
1530489600000 | 1004.65 |
1530576000000 | 1010.19 |
1530662400000 | 1008.4 |
1530748800000 | 1012.5 |
1530835200000 | 1021.73 |
1531094400000 | 1023.7 |
1531180800000 | 1026.63 |
1531267200000 | 1026.64 |
1531353600000 | 1023.05 |
1531440000000 | 1018.71 |
1531699200000 | 1020.89 |
1531785600000 | 1017.17 |
1531872000000 | 1018.72 |
1531958400000 | 1017.05 |
1532044800000 | 1027.57 |
1532304000000 | 1028.46 |
1532390400000 | 1035.42 |
1532476800000 | 1034.6199 |
1532563200000 | 1036.52 |
1532649600000 | 1036.6099 |
1532908800000 | 1041.94 |
1532995200000 | 1038.47 |
1533081600000 | 1033.51 |
1533168000000 | 1027.56 |
1533254400000 | 1026.69 |
1533513600000 | 1023.9 |
1533600000000 | 1030.05 |
1533686400000 | 1031.35 |
1533772800000 | 1029.65 |
1533859200000 | 1016.11 |
1534118400000 | 1010.77 |
1534204800000 | 1004.45 |
1534291200000 | 999.21 |
1534377600000 | 1007.11 |
1534464000000 | 1008.77 |
1534723200000 | 1008.15 |
1534809600000 | 1018.87 |
1534896000000 | 1024.65 |
1534982400000 | 1018.17 |
1535068800000 | 1019.67 |
1535328000000 | 1027.88 |
1535414400000 | 1029.91 |
1535500800000 | 1027.38 |
1535587200000 | 1025.18 |
1535673600000 | 1022.15 |
1535932800000 | 1023.52 |
1536019200000 | 1017.31 |
1536105600000 | 1021.07 |
1536192000000 | 1019.78 |
1536278400000 | 1016.55 |
1536537600000 | 1015.09 |
1536624000000 | 1018.22 |
1536710400000 | 1019.46 |
1536796800000 | 1019.42 |
1536883200000 | 1018.59 |
1537142400000 | 1017.83 |
1537228800000 | 1022.13 |
1537315200000 | 1025.55 |
1537401600000 | 1029.24 |
1537488000000 | 1030.55 |
1537747200000 | 1033.41 |
1537833600000 | 1024.97 |
1537920000000 | 1016.48 |
1538006400000 | 1006.68 |
1538092800000 | 1002.47 |
1538352000000 | 1000.49 |
1538438400000 | 992.9 |
1538524800000 | 993.33 |
1538611200000 | 986.93 |
1538697600000 | 986.85 |
1538956800000 | 982.08 |
1539043200000 | 983.1 |
1539129600000 | 988.93 |
1539216000000 | 985.06 |
1539302400000 | 987.18 |
1539561600000 | 991.93 |
1539648000000 | 985.66 |
1539734400000 | 982.38 |
1539820800000 | 978.3 |
1539907200000 | 980.91 |
1540166400000 | 985.2 |
1540252800000 | 983.47 |
1540339200000 | 976.8 |
1540425600000 | 973.35 |
1540512000000 | 974.38 |
1540771200000 | 968.62 |
1540857600000 | 967.52 |
1540944000000 | 962.85 |
1541030400000 | 968.98 |
1541116800000 | 969.6 |
1541376000000 | 968.83 |
1541462400000 | 971.64 |
1541548800000 | 981.97 |
1541635200000 | 981.32 |
1541721600000 | 972.3 |
1541980800000 | 963.86 |
1542067200000 | 962.97 |
1542153600000 | 962.23 |
1542240000000 | 966.53 |
1542326400000 | 975.52 |
1542585600000 | 975.98 |
1542672000000 | 967.09 |
1542758400000 | 964.6 |
1542844800000 | 962.95 |
1542931200000 | 962.94 |
1543190400000 | 965.52 |
1543276800000 | 958.93 |
1543363200000 | 959.81 |
1543449600000 | 966.75 |
1543536000000 | 962.19 |
1543795200000 | 965.9 |
1543881600000 | 969.28 |
1543968000000 | 965.37 |
1544054400000 | 962.85 |
1544140800000 | 960.85 |
1544400000000 | 959.23 |
1544486400000 | 955.24 |
1544572800000 | 956.39 |
1544659200000 | 960.05 |
1544745600000 | 956.9 |
1545004800000 | 962.56 |
1545091200000 | 963.63 |
1545177600000 | 961.91 |
1545264000000 | 955.87 |
1545350400000 | 956.8 |
1545609600000 | 956.99 |
1545868800000 | 961.45 |
1545955200000 | 971.1 |
1546214400000 | 971.91 |
1546387200000 | 958.07 |
1546473600000 | 955.9 |
1546560000000 | 955.71 |
1546819200000 | 962.53 |
1546905600000 | 961.99 |
1546992000000 | 966.64 |
1547078400000 | 964.14 |
1547164800000 | 963.74 |
1547424000000 | 966.85 |
1547510400000 | 969.34 |
1547596800000 | 971.83 |
1547683200000 | 975.53 |
1547769600000 | 979.16 |
1548028800000 | 976.54 |
1548115200000 | 972.74 |
1548201600000 | 975.89 |
1548288000000 | 971.87 |
1548374400000 | 976.91 |
1548633600000 | 977.46 |
1548720000000 | 977.08 |
1548806400000 | 978.72 |
1548892800000 | 978.59 |
1548979200000 | 978.02 |
1549238400000 | 975.33 |
1549324800000 | 974.07 |
1549411200000 | 969.62 |
1549497600000 | 970.87 |
1549584000000 | 968.44 |
1549843200000 | 958 |
1549929600000 | 960.65 |
1550016000000 | 959.55 |
1550102400000 | 958.69 |
1550188800000 | 964.29 |
1550448000000 | 971.39 |
1550534400000 | 974.12 |
1550620800000 | 976.97 |
1550707200000 | 977.82 |
1550793600000 | 977.73 |
1551052800000 | 980.35 |
1551139200000 | 981.92 |
1551225600000 | 981.19 |
1551312000000 | 987.64 |
1551398400000 | 987.71 |
1551657600000 | 977.11 |
1551744000000 | 978.52 |
1551830400000 | 985.26 |
1551916800000 | 978.87 |
1552003200000 | 981.04 |
1552262400000 | 979.05 |
1552348800000 | 982.67 |
1552435200000 | 985.42 |
1552521600000 | 985.21 |
1552608000000 | 985.09 |
1552867200000 | 993.04 |
1552953600000 | 994.6 |
1553040000000 | 998.57 |
1553126400000 | 996.05 |
1553212800000 | 993.9 |
1553472000000 | 996.25 |
1553558400000 | 992.35 |
1553644800000 | 988.18 |
1553731200000 | 987.22 |
1553817600000 | 984.23 |
1554076800000 | 983.61 |
1554163200000 | 981.45 |
1554249600000 | 986.87 |
1554336000000 | 984.12 |
1554422400000 | 988.58 |
1554681600000 | 989.02 |
1554768000000 | 992.34 |
1554854400000 | 992.36 |
1554940800000 | 999.54 |
1555027200000 | 1000.91 |
1555286400000 | 1003.3 |
1555372800000 | 1001.19 |
1555459200000 | 1004.89 |
1555545600000 | 999.43 |
1555977600000 | 1002.14 |
1556064000000 | 1001.23 |
1556150400000 | 995.56 |
1556236800000 | 998.68 |
1556496000000 | 1003.94 |
1556582400000 | 1008.6 |
1556668800000 | 1011.4 |
1556755200000 | 1009.67 |
1556841600000 | 1010.98 |
1557100800000 | 1007.66 |
1557187200000 | 1007.65 |
1557273600000 | 1008.07 |
1557360000000 | 1004.1 |
1557446400000 | 1006.51 |
1557705600000 | 1004.42 |
1557792000000 | 1000.29 |
1557878400000 | 997.87 |
1557964800000 | 1001.52 |
1558051200000 | 1007.85 |
1558310400000 | 1006.24 |
1558396800000 | 1006.23 |
1558483200000 | 1005.79 |
1558569600000 | 1009.76 |
1558656000000 | 1016.82 |
1558915200000 | 1019.55 |
1559001600000 | 1017.53 |
1559088000000 | 1011.82 |
1559174400000 | 1006.78 |
1559260800000 | 1006.18 |
1559520000000 | 1013.78 |
1559606400000 | 1015.37 |
1559692800000 | 1019.7 |
1559779200000 | 1020.01 |
1559865600000 | 1030.41 |
1560124800000 | 1034.3699 |
1560211200000 | 1041.52 |
1560297600000 | 1040.35 |
1560384000000 | 1031.65 |
1560470400000 | 1031.42 |
1560729600000 | 1036.49 |
1560816000000 | 1029.31 |
1560902400000 | 1039.3599 |
1560988800000 | 1050.43 |
1561075200000 | 1056.6199 |
1561334400000 | 1062.03 |
1561420800000 | 1061.94 |
1561507200000 | 1058.14 |
1561593600000 | 1052.48 |
1561680000000 | 1053.72 |
1561939200000 | 1050.25 |
1562025600000 | 1046.67 |
1562112000000 | 1046.83 |
1562198400000 | 1053.39 |
1562284800000 | 1049.77 |
1562544000000 | 1047 |
1562630400000 | 1043.52 |
1562716800000 | 1046.01 |
1562803200000 | 1050.72 |
1562889600000 | 1052.23 |
1563148800000 | 1049.85 |
1563235200000 | 1047.93 |
1563321600000 | 1047.88 |
1563408000000 | 1050.57 |
1563494400000 | 1054.53 |
1563753600000 | 1053.92 |
1563840000000 | 1046.83 |
1563926400000 | 1047.84 |
1564012800000 | 1048.54 |
1564099200000 | 1050.73 |
1564358400000 | 1051.25 |
1564444800000 | 1056.64 |
1564531200000 | 1051.83 |
1564617600000 | 1043.55 |
1564704000000 | 1047.73 |
1564963200000 | 1049.7 |
1565049600000 | 1052.09 |
1565136000000 | 1057.95 |
1565222400000 | 1054.5 |
1565308800000 | 1054.88 |
1565568000000 | 1057 |
1565654400000 | 1052.07 |
1565740800000 | 1051.34 |
1565827200000 | 1047.29 |
1565913600000 | 1042.45 |
1566172800000 | 1043.43 |
1566259200000 | 1042.3699 |
1566345600000 | 1042.6199 |
1566432000000 | 1041.35 |
1566518400000 | 1040.28 |
1566777600000 | 1039 |
1566864000000 | 1036.8 |
1566950400000 | 1029.52 |
1567036800000 | 1033.14 |
1567123200000 | 1027.16 |
1567382400000 | 1020.85 |
1567468800000 | 1021.2 |
1567555200000 | 1026.83 |
1567641600000 | 1026.63 |
1567728000000 | 1027.4 |
1567987200000 | 1028.82 |
1568073600000 | 1031.08 |
1568160000000 | 1027.46 |
1568246400000 | 1033.1199 |
1568332800000 | 1038.2 |
1568592000000 | 1037.56 |
1568678400000 | 1041.34 |
1568764800000 | 1048.78 |
1568851200000 | 1051.64 |
1568937600000 | 1049.25 |
1569196800000 | 1053.15 |
1569283200000 | 1060.98 |
1569369600000 | 1057.71 |
1569456000000 | 1066.3599 |
1569542400000 | 1070.74 |
1569801600000 | 1060.19 |
1569888000000 | 1059.3 |
1569974400000 | 1062.28 |
1570060800000 | 1058.25 |
1570147200000 | 1058.76 |
1570406400000 | 1062.97 |
1570492800000 | 1061.78 |
1570579200000 | 1063.8599 |
1570665600000 | 1073.46 |
1570752000000 | 1077.16 |
1571011200000 | 1082.42 |
1571097600000 | 1086.34 |
1571184000000 | 1088.68 |
1571270400000 | 1097.78 |
1571356800000 | 1100.06 |
1571616000000 | 1095.5 |
1571702400000 | 1095.44 |
1571788800000 | 1095.91 |
1571875200000 | 1098.14 |
1571961600000 | 1093.01 |
1572220800000 | 1094.65 |
1572307200000 | 1093.88 |
1572393600000 | 1091.3699 |
1572480000000 | 1090.41 |
1572566400000 | 1092.69 |
1572825600000 | 1094.95 |
1572912000000 | 1086.02 |
1572998400000 | 1086.66 |
1573084800000 | 1086.49 |
1573171200000 | 1081.8 |
1573430400000 | 1082.8 |
1573516800000 | 1083.44 |
1573603200000 | 1085.6099 |
1573689600000 | 1084.14 |
1573776000000 | 1090.17 |
1574035200000 | 1097.83 |
1574121600000 | 1099.7 |
1574208000000 | 1098.29 |
1574294400000 | 1105.63 |
1574380800000 | 1106.89 |
1574640000000 | 1104.71 |
1574726400000 | 1103.04 |
1574812800000 | 1102.6199 |
1574899200000 | 1104.34 |
1574985600000 | 1106.68 |
1575244800000 | 1112.49 |
1575331200000 | 1113.4 |
1575417600000 | 1113 |
1575504000000 | 1116.35 |
1575590400000 | 1112.18 |
1575849600000 | 1113.6 |
1575936000000 | 1114.03 |
1576022400000 | 1115.1199 |
1576108800000 | 1118.79 |
1576195200000 | 1128.2 |
1576454400000 | 1130.99 |
1576540800000 | 1130.35 |
1576627200000 | 1127.42 |
1576713600000 | 1126.54 |
1576800000000 | 1119.88 |
1577059200000 | 1129.45 |
1577145600000 | 1131.53 |
1577404800000 | 1143.1 |
1577664000000 | 1148.66 |
1577750400000 | 1151.3 |
1577923200000 | 1148.28 |
1578009600000 | 1151.96 |
1578268800000 | 1153.51 |
1578355200000 | 1149.49 |
1578441600000 | 1149.65 |
1578528000000 | 1155.91 |
1578614400000 | 1171.1199 |
1578873600000 | 1187.6 |
1578960000000 | 1184.97 |
1579046400000 | 1186.55 |
1579132800000 | 1174.83 |
1579219200000 | 1169.46 |
1579478400000 | 1171.41 |
1579564800000 | 1174.19 |
1579651200000 | 1176.68 |
1579737600000 | 1173.58 |
1579824000000 | 1170.83 |
1580083200000 | 1164.51 |
1580169600000 | 1162.55 |
1580256000000 | 1162.3599 |
1580342400000 | 1173.3599 |
1580428800000 | 1177.18 |
1580688000000 | 1166.03 |
1580774400000 | 1166.54 |
1580860800000 | 1163.34 |
1580947200000 | 1166.25 |
1581033600000 | 1165.26 |
1581292800000 | 1159.76 |
1581379200000 | 1161.63 |
1581465600000 | 1160.17 |
1581552000000 | 1154.16 |
1581638400000 | 1155.84 |
1581897600000 | 1152.54 |
1581984000000 | 1151.59 |
1582070400000 | 1148.64 |
1582156800000 | 1148.33 |
1582243200000 | 1153.51 |
1582502400000 | 1110.26 |
1582588800000 | 1090.53 |
1582675200000 | 1096.31 |
1582761600000 | 1104.38 |
1582848000000 | 1082.3 |
1583107200000 | 1092.97 |
1583193600000 | 1104.73 |
1583280000000 | 1107.24 |
1583366400000 | 1108.43 |
1583452800000 | 1094.93 |
1583712000000 | 1015.53 |
1583798400000 | 1025.94 |
1583884800000 | 986.72 |
1583971200000 | 875.71 |
1584057600000 | 908.49 |
1584316800000 | 856.2 |
1584403200000 | 853.14 |
1584489600000 | 819.62 |
1584576000000 | 795.39 |
1584662400000 | 811.91 |
1584921600000 | 787.76 |
1585008000000 | 820.64 |
1585094400000 | 841.87 |
1585180800000 | 855.48 |
1585267200000 | 859.4 |
1585526400000 | 856.81 |
1585612800000 | 870.52 |
1585699200000 | 861.39 |
1585785600000 | 851.28 |
1585872000000 | 862.43 |
1586131200000 | 897 |
1586217600000 | 935.31 |
1586304000000 | 926.95 |
1586390400000 | 942.58 |
1586822400000 | 948.52 |
1586908800000 | 932.89 |
1586995200000 | 922.51 |
1587081600000 | 932.6 |
1587340800000 | 931.81 |
1587427200000 | 912.11 |
1587513600000 | 911.15 |
1587600000000 | 915.05 |
1587686400000 | 914.66 |
1587945600000 | 922.96 |
1588032000000 | 932.68 |
1588118400000 | 935.24 |
1588204800000 | 943.37 |
1588291200000 | 948.12 |
1588550400000 | 927.31 |
1588636800000 | 926.65 |
1588723200000 | 925.91 |
1588809600000 | 924.82 |
1588896000000 | 940.7 |
1589155200000 | 936.15 |
1589241600000 | 945.79 |
1589328000000 | 940.55 |
1589414400000 | 939.8 |
1589500800000 | 941.9 |
1589760000000 | 954.61 |
1589846400000 | 962.95 |
1589932800000 | 963.47 |
1590019200000 | 964.04 |
1590105600000 | 949.95 |
1590364800000 | 952.7 |
1590451200000 | 972.57 |
1590537600000 | 976.96 |
1590624000000 | 986.4 |
1590710400000 | 999.05 |
1590969600000 | 1001.15 |
1591056000000 | 1009.94 |
1591142400000 | 1028.84 |
1591228800000 | 1047.19 |
1591315200000 | 1038.75 |
1591574400000 | 1038.22 |
1591660800000 | 1038.04 |
1591747200000 | 1039.71 |
1591833600000 | 1039.91 |
1591920000000 | 1023.11 |
1592179200000 | 1021.1 |
1592265600000 | 1021.41 |
1592352000000 | 1023.34 |
1592438400000 | 1015.74 |
1592524800000 | 1011.95 |
1592784000000 | 1018.11 |
1592870400000 | 1026.55 |
1592956800000 | 1015.12 |
1593043200000 | 1001.42 |
1593129600000 | 1001.87 |
1593388800000 | 1006.03 |
1593475200000 | 1013.74 |
1593561600000 | 1014.96 |
1593648000000 | 1015.77 |
1593734400000 | 1017.03 |
1593993600000 | 1025.67 |
1594080000000 | 1023.08 |
1594166400000 | 1028.23 |
1594252800000 | 1029.67 |
1594339200000 | 1028.81 |
1594598400000 | 1036.28 |
1594684800000 | 1038.59 |
1594771200000 | 1043.44 |
1594857600000 | 1042.94 |
1594944000000 | 1041.95 |
1595203200000 | 1038.3599 |
1595289600000 | 1048.45 |
1595376000000 | 1057.16 |
1595462400000 | 1057.99 |
1595548800000 | 1057.99 |
1595808000000 | 1072.52 |
1595894400000 | 1067.39 |
1595980800000 | 1072.97 |
1596067200000 | 1071.1199 |
1596153600000 | 1071.3599 |
1596412800000 | 1064.34 |
1596499200000 | 1069.1 |
1596585600000 | 1083.46 |
1596672000000 | 1079.4 |
1596758400000 | 1074.81 |
1597017600000 | 1080.38 |
1597104000000 | 1089.94 |
1597190400000 | 1095.39 |
1597276800000 | 1095.8599 |
1597363200000 | 1093.7 |
1597622400000 | 1097.27 |
1597708800000 | 1101.6199 |
1597795200000 | 1099.08 |
1597881600000 | 1093.42 |
1597968000000 | 1087.1 |
1598227200000 | 1091.75 |
1598313600000 | 1094.77 |
1598400000000 | 1093.82 |
1598486400000 | 1091.67 |
1598572800000 | 1092.08 |
1598832000000 | 1101.94 |
1598918400000 | 1105.48 |
1599004800000 | 1095.6 |
1599091200000 | 1096.88 |
1599177600000 | 1078.72 |
1599436800000 | 1086.15 |
1599523200000 | 1079.68 |
1599609600000 | 1087 |
1599696000000 | 1091.3 |
1599782400000 | 1097.46 |
1600041600000 | 1099.23 |
1600128000000 | 1101.6 |
1600214400000 | 1101.22 |
1600300800000 | 1092.81 |
1600387200000 | 1098.94 |
1600646400000 | 1085.8699 |
1600732800000 | 1085.4 |
1600819200000 | 1089.66 |
1600905600000 | 1091.1199 |
1600992000000 | 1084.16 |
1601251200000 | 1090.1199 |
1601337600000 | 1088.34 |
1601424000000 | 1090.02 |
1601510400000 | 1097.03 |
1601596800000 | 1090.13 |
1601856000000 | 1098.46 |
1601942400000 | 1097.24 |
1602028800000 | 1091.01 |
1602115200000 | 1088.3599 |
1602201600000 | 1096.17 |
1602460800000 | 1093.29 |
1602547200000 | 1082.84 |
1602633600000 | 1086.52 |
1602720000000 | 1076.55 |
1602806400000 | 1082.01 |
1603065600000 | 1082.18 |
1603152000000 | 1083.4 |
1603238400000 | 1088.51 |
1603324800000 | 1086.31 |
1603411200000 | 1083.65 |
1603670400000 | 1070.8 |
1603756800000 | 1073.41 |
1603843200000 | 1056.64 |
1603929600000 | 1042.1199 |
1604016000000 | 1048.71 |
1604275200000 | 1049.07 |
1604361600000 | 1063.58 |
1604448000000 | 1066.25 |
1604534400000 | 1083.1 |
1604620800000 | 1084.8 |
1604880000000 | 1099.84 |
1604966400000 | 1100.85 |
1605052800000 | 1102.71 |
1605139200000 | 1108.92 |
1605225600000 | 1101.56 |
1605484800000 | 1112.89 |
1605571200000 | 1122.18 |
1605657600000 | 1123.2 |
1605744000000 | 1123.07 |
1605830400000 | 1123.2 |
1606089600000 | 1131.17 |
1606176000000 | 1134.13 |
1606262400000 | 1142.82 |
1606348800000 | 1146.94 |
1606435200000 | 1151.3 |
1606694400000 | 1157.95 |
1606780800000 | 1162.72 |
1606867200000 | 1179.1 |
1606953600000 | 1186.41 |
1607040000000 | 1189.22 |
1607299200000 | 1193.45 |
1607385600000 | 1188.32 |
1607472000000 | 1189.35 |
1607558400000 | 1197.4 |
1607644800000 | 1187.92 |
1607904000000 | 1183.92 |
1607990400000 | 1183.64 |
1608076800000 | 1184.91 |
1608163200000 | 1189.8 |
1608249600000 | 1199.81 |
1608508800000 | 1184.17 |
1608595200000 | 1186.7 |
1608681600000 | 1191.8599 |
1608768000000 | 1192.34 |
1609113600000 | 1208.42 |
1609200000000 | 1212.75 |
1609286400000 | 1218.54 |
1609372800000 | 1212.93 |
1609718400000 | 1220.07 |
1609804800000 | 1228.71 |
1609891200000 | 1229.6199 |
1609977600000 | 1240.09 |
1610064000000 | 1254.81 |
1610323200000 | 1247.88 |
1610409600000 | 1261.97 |
1610496000000 | 1262.6 |
1610582400000 | 1265.46 |
1610668800000 | 1263.26 |
1610928000000 | 1253.27 |
1611014400000 | 1258.68 |
1611100800000 | 1255.74 |
1611187200000 | 1252.35 |
1611273600000 | 1255.81 |
1611532800000 | 1243.07 |
1611619200000 | 1251.82 |
1611705600000 | 1247.65 |
1611792000000 | 1249.85 |
1611878400000 | 1249.48 |
1612137600000 | 1245.4 |
1612224000000 | 1237.1 |
1612310400000 | 1236.57 |
1612396800000 | 1234.52 |
1612483200000 | 1238 |
1612742400000 | 1242.72 |
1612828800000 | 1244.8 |
1612915200000 | 1249.95 |
1613001600000 | 1246.7 |
1613088000000 | 1250.03 |
1613347200000 | 1254.14 |
1613433600000 | 1260.38 |
1613520000000 | 1255.18 |
1613606400000 | 1259.85 |
1613692800000 | 1269.77 |
1613952000000 | 1269.79 |
1614038400000 | 1270.51 |
1614124800000 | 1272.75 |
1614211200000 | 1284.21 |
1614297600000 | 1267.19 |
1614556800000 | 1264.75 |
1614643200000 | 1271.77 |
1614729600000 | 1276.71 |
1614816000000 | 1273.6 |
1614902400000 | 1258.9 |
1615161600000 | 1258.78 |
1615248000000 | 1266.91 |
1615334400000 | 1267.02 |
1615420800000 | 1276.9 |
1615507200000 | 1283.1099 |
1615766400000 | 1284.75 |
1615852800000 | 1279.3 |
1615939200000 | 1277.02 |
1616025600000 | 1270.2 |
1616112000000 | 1271.77 |
1616371200000 | 1275.73 |
1616457600000 | 1268.38 |
1616544000000 | 1258.3 |
1616630400000 | 1248.24 |
1616716800000 | 1253.1199 |
1616976000000 | 1254.19 |
1617062400000 | 1256.66 |
1617148800000 | 1264.22 |
1617235200000 | 1269.07 |
1617667200000 | 1277.69 |
1617753600000 | 1291.81 |
1617840000000 | 1298.94 |
1617926400000 | 1298.84 |
1618185600000 | 1304.96 |
1618272000000 | 1312.96 |
1618358400000 | 1316.59 |
1618444800000 | 1319.13 |
1618531200000 | 1322.08 |
1618790400000 | 1331.08 |
1618876800000 | 1335.84 |
1618963200000 | 1328.93 |
1619049600000 | 1330.3699 |
1619136000000 | 1336.04 |
1619395200000 | 1346.39 |
1619481600000 | 1348.5 |
1619568000000 | 1345.44 |
1619654400000 | 1355.03 |
1619740800000 | 1348.78 |
1620000000000 | 1359.99 |
1620086400000 | 1357.73 |
1620172800000 | 1359.25 |
1620259200000 | 1367.91 |
1620345600000 | 1378.75 |
1620604800000 | 1390.06 |
1620691200000 | 1382.77 |
1620777600000 | 1382.74 |
1620864000000 | 1377.59 |
1620950400000 | 1386.53 |
1621209600000 | 1396.22 |
1621296000000 | 1410.22 |
1621382400000 | 1413.91 |
1621468800000 | 1421.25 |
1621555200000 | 1422.39 |
1621814400000 | 1436.66 |
1621900800000 | 1437.09 |
1621987200000 | 1438.59 |
1622073600000 | 1433.88 |
1622160000000 | 1433.34 |
1622419200000 | 1439.1199 |
1622505600000 | 1445.03 |
1622592000000 | 1445.18 |
1622678400000 | 1436.49 |
1622764800000 | 1439.24 |
1623024000000 | 1438.89 |
1623110400000 | 1441.54 |
1623196800000 | 1445.93 |
1623283200000 | 1445.84 |
1623369600000 | 1446.49 |
1623628800000 | 1444.94 |
1623715200000 | 1449.3699 |
1623801600000 | 1455.43 |
1623888000000 | 1433.51 |
1623974400000 | 1422.16 |
1624233600000 | 1421.23 |
1624320000000 | 1415.1199 |
1624406400000 | 1426.88 |
1624492800000 | 1427.57 |
1624579200000 | 1432.46 |
1624838400000 | 1428.94 |
1624924800000 | 1423.33 |
1625011200000 | 1412.28 |
1625097600000 | 1416.05 |
1625184000000 | 1415.07 |
1625443200000 | 1419.1099 |
1625529600000 | 1413.3599 |
1625616000000 | 1414.16 |
1625702400000 | 1418.46 |
1625788800000 | 1418.88 |
1626048000000 | 1418.41 |
1626134400000 | 1419.78 |
1626220800000 | 1417.01 |
1626307200000 | 1419.22 |
1626393600000 | 1418.63 |
1626652800000 | 1405.79 |
1626739200000 | 1403.68 |
1626825600000 | 1406.94 |
1626912000000 | 1409.14 |
1626998400000 | 1411.63 |
1627257600000 | 1418.3699 |
1627344000000 | 1423.53 |
1627430400000 | 1425.74 |
1627516800000 | 1448.5 |
1627603200000 | 1447.44 |
1627862400000 | 1458.47 |
1627948800000 | 1458.3699 |
1628035200000 | 1459.89 |
1628121600000 | 1461.26 |
1628208000000 | 1459.14 |
1628467200000 | 1462.09 |
1628553600000 | 1452.88 |
1628640000000 | 1453.73 |
1628726400000 | 1452.82 |
1628812800000 | 1462.28 |
1629072000000 | 1468.58 |
1629158400000 | 1468.15 |
1629244800000 | 1475.8 |
1629331200000 | 1458.08 |
1629417600000 | 1457.29 |
1629676800000 | 1465.74 |
1629763200000 | 1473.16 |
1629849600000 | 1470.54 |
1629936000000 | 1471.34 |
1630022400000 | 1476.89 |
1630281600000 | 1486.58 |
1630368000000 | 1482 |
1630454400000 | 1483.69 |
1630540800000 | 1488.45 |
1630627200000 | 1494.23 |
1630886400000 | 1493.8 |
1630972800000 | 1492.31 |
1631059200000 | 1479.74 |
1631145600000 | 1471.91 |
1631232000000 | 1476.42 |
1631491200000 | 1476.23 |
1631577600000 | 1474.4 |
1631664000000 | 1468.8699 |
1631750400000 | 1458.51 |
1631836800000 | 1448.55 |
1632096000000 | 1421.19 |
1632182400000 | 1433.53 |
1632268800000 | 1443.31 |
1632355200000 | 1459.48 |
1632441600000 | 1453.04 |
1632700800000 | 1454.39 |
1632787200000 | 1450.94 |
1632873600000 | 1445.68 |
1632960000000 | 1447.98 |
1633046400000 | 1453.23 |
1633305600000 | 1460.07 |
1633392000000 | 1450.55 |
1633478400000 | 1441.1 |
1633564800000 | 1447.27 |
1633651200000 | 1445.44 |
1633910400000 | 1440.32 |
1633996800000 | 1444.14 |
1634083200000 | 1452.22 |
1634169600000 | 1459.99 |
1634256000000 | 1465.21 |
1634515200000 | 1467.6 |
1634601600000 | 1477.13 |
1634688000000 | 1479.5 |
1634774400000 | 1476.27 |
1634860800000 | 1484.05 |
1635120000000 | 1469.73 |
1635206400000 | 1471.43 |
1635292800000 | 1468.95 |
1635379200000 | 1489.21 |
1635465600000 | 1469.1099 |
1635724800000 | 1470.34 |
1635811200000 | 1466.14 |
1635897600000 | 1472.63 |
1635984000000 | 1467.05 |
1636070400000 | 1469.47 |
1636329600000 | 1475.98 |
1636416000000 | 1473.09 |
1636502400000 | 1468.09 |
1636588800000 | 1471.23 |
1636675200000 | 1469.07 |
1636934400000 | 1465.51 |
1637020800000 | 1453.6 |
1637107200000 | 1450.59 |
1637193600000 | 1461.23 |
1637280000000 | 1456.88 |
1637539200000 | 1451.88 |
1637625600000 | 1451.25 |
1637712000000 | 1446.42 |
1637798400000 | 1449.68 |
1637884800000 | 1451.31 |
1638144000000 | 1443.29 |
1638230400000 | 1433.07 |
1638316800000 | 1445.3699 |
1638403200000 | 1439.05 |
1638489600000 | 1438.53 |
1638748800000 | 1437.28 |
1638835200000 | 1444.48 |
1638921600000 | 1455.91 |
1639008000000 | 1455.97 |
1639094400000 | 1456.38 |
1639353600000 | 1450.74 |
1639440000000 | 1454.94 |
1639526400000 | 1449.6 |
1639612800000 | 1465.26 |
1639699200000 | 1462.57 |
1639958400000 | 1461.3599 |
1640044800000 | 1460.16 |
1640131200000 | 1474.4 |
1640217600000 | 1472.57 |
1640304000000 | 1477.05 |
1640563200000 | 1491.67 |
1640649600000 | 1498.66 |
1640736000000 | 1511.39 |
1640822400000 | 1501.13 |
1640908800000 | 1506.07 |
1641168000000 | 1516.97 |
1641254400000 | 1531.75 |
1641340800000 | 1543.09 |
1641427200000 | 1531.74 |
1641513600000 | 1541.03 |
1641772800000 | 1543.01 |
1641859200000 | 1556.21 |
1641945600000 | 1568.6199 |
1642032000000 | 1577.21 |
1642118400000 | 1586.51 |
1642377600000 | 1587.72 |
1642464000000 | 1587.16 |
1642550400000 | 1592.7 |
1642636800000 | 1596.71 |
1642723200000 | 1581.52 |
1642982400000 | 1532.07 |
1643068800000 | 1512.67 |
1643155200000 | 1537.99 |
1643241600000 | 1510.84 |
1643328000000 | 1511.68 |
1643587200000 | 1529.99 |
1643673600000 | 1537.54 |
1643760000000 | 1544.14 |
1643846400000 | 1551.3599 |
1643932800000 | 1557.6099 |
1644192000000 | 1558.17 |
1644278400000 | 1557.02 |
1644364800000 | 1564 |
1644451200000 | 1572.18 |
1644537600000 | 1560.96 |
1644796800000 | 1516.35 |
1644883200000 | 1539.75 |
1644969600000 | 1554.65 |
1645056000000 | 1547.91 |
1645142400000 | 1534.25 |
1645401600000 | 1522.71 |
1645488000000 | 1500.72 |
1645574400000 | 1491.93 |
1645660800000 | 1360.48 |
1645747200000 | 1428.09 |
1646006400000 | 1383.32 |
1646092800000 | 1379.55 |
1646179200000 | 1372.35 |
1646265600000 | 1381.04 |
1646352000000 | 1338.49 |
1646611200000 | 1302.53 |
1646697600000 | 1290.58 |
1646784000000 | 1333.41 |
1646870400000 | 1335.21 |
1646956800000 | 1332.58 |
1647216000000 | 1344.74 |
1647302400000 | 1345.1 |
1647388800000 | 1380.07 |
1647475200000 | 1410.74 |
1647561600000 | 1401.26 |
1647820800000 | 1423.1199 |
1647907200000 | 1425.47 |
1647993600000 | 1407.4 |
1648080000000 | 1398.35 |
1648166400000 | 1403.23 |
1648425600000 | 1406.13 |
1648512000000 | 1437.88 |
1648598400000 | 1442.8599 |
1648684800000 | 1436.89 |
1648771200000 | 1427.77 |
1649030400000 | 1431.33 |
1649116800000 | 1426.43 |
1649203200000 | 1421.2 |
1649289600000 | 1413.34 |
1649376000000 | 1416.95 |
1649635200000 | 1417.96 |
1649721600000 | 1403.69 |
1649808000000 | 1393.88 |
1649894400000 | 1382.76 |
1650326400000 | 1385.77 |
1650412800000 | 1400.83 |
1650499200000 | 1401.93 |
1650585600000 | 1394.4 |
1650844800000 | 1377.75 |
1650931200000 | 1373.91 |
1651017600000 | 1353.2 |
1651104000000 | 1356.27 |
1651190400000 | 1362.46 |
1651449600000 | 1358.02 |
1651536000000 | 1353.57 |
1651622400000 | 1353.95 |
1651708800000 | 1355.03 |
1651795200000 | 1348.45 |
1652054400000 | 1336.25 |
1652140800000 | 1323.97 |
1652227200000 | 1323.47 |
1652313600000 | 1290.6 |
1652400000000 | 1300.28 |
1652659200000 | 1306.54 |
1652745600000 | 1325.42 |
1652832000000 | 1318.02 |
1652918400000 | 1326.02 |
1653004800000 | 1332.72 |
1653264000000 | 1344.93 |
1653350400000 | 1345.77 |
1653436800000 | 1341.9 |
1653523200000 | 1337.67 |
1653609600000 | 1341.52 |
1653868800000 | 1363.3 |
1653955200000 | 1352.09 |
1654041600000 | 1352.23 |
1654128000000 | 1361.27 |
1654214400000 | 1361.5 |
1654473600000 | 1371.03 |
1654560000000 | 1367 |
1654646400000 | 1371.79 |
1654732800000 | 1365.96 |
1654819200000 | 1346.23 |
1655078400000 | 1309.52 |
1655164800000 | 1300.28 |
1655251200000 | 1299.15 |
1655337600000 | 1308.72 |
1655424000000 | 1297.14 |
1655683200000 | 1306.85 |
1655769600000 | 1306.51 |
1655856000000 | 1309.48 |
1655942400000 | 1299.41 |
1656028800000 | 1306.25 |
1656288000000 | 1321.26 |
1656374400000 | 1310.76 |
1656460800000 | 1305.5 |
1656547200000 | 1288.46 |
1656633600000 | 1279.7 |
1656892800000 | 1281.21 |
1656979200000 | 1258.5 |
1657065600000 | 1253.77 |
1657152000000 | 1252.9 |
1657238400000 | 1257.31 |
1657497600000 | 1251.57 |
1657584000000 | 1242.77 |
1657670400000 | 1244.71 |
1657756800000 | 1226.15 |
1657843200000 | 1236.78 |
1658102400000 | 1252.57 |
1658188800000 | 1257.03 |
1658275200000 | 1255.74 |
1658361600000 | 1253.32 |
1658448000000 | 1263.14 |
1658707200000 | 1260.6099 |
1658793600000 | 1256.2 |
1658880000000 | 1256.1 |
1658966400000 | 1268.23 |
1659052800000 | 1275.83 |
1659312000000 | 1296.1199 |
1659398400000 | 1279.83 |
1659484800000 | 1274.29 |
1659571200000 | 1291.58 |
1659657600000 | 1291.49 |
1659916800000 | 1299.97 |
1660003200000 | 1306.66 |
1660089600000 | 1325.26 |
1660176000000 | 1329.68 |
1660262400000 | 1320.04 |
1660521600000 | 1316.74 |
1660608000000 | 1312.83 |
1660694400000 | 1308.53 |
1660780800000 | 1303.08 |
1660867200000 | 1293.29 |
1661126400000 | 1285.82 |
1661212800000 | 1277.08 |
1661299200000 | 1279.6099 |
1661385600000 | 1276.16 |
1661472000000 | 1280.98 |
1661731200000 | 1262.41 |
1661817600000 | 1264.66 |
1661904000000 | 1268.97 |
1661990400000 | 1243.21 |
1662076800000 | 1248.39 |
1662336000000 | 1227.49 |
1662422400000 | 1225.74 |
1662508800000 | 1217.33 |
1662595200000 | 1215.25 |
1662681600000 | 1231.32 |
1662940800000 | 1248.58 |
1663027200000 | 1238.15 |
1663113600000 | 1227.79 |
1663200000000 | 1232.19 |
1663286400000 | 1233.76 |
1663545600000 | 1223.72 |
1663632000000 | 1218.52 |
1663718400000 | 1197.15 |
1663804800000 | 1184.65 |
1663891200000 | 1161.1199 |
1664150400000 | 1132.84 |
1664236800000 | 1117.63 |
1664323200000 | 1106.43 |
1664409600000 | 1115.27 |
1664496000000 | 1123.58 |
1664755200000 | 1115.49 |
1664841600000 | 1144.31 |
1664928000000 | 1137.89 |
1665014400000 | 1140.75 |
1665100800000 | 1135.06 |
1665360000000 | 1122.43 |
1665446400000 | 1115.51 |
1665532800000 | 1118.6 |
1665619200000 | 1117.33 |
1665705600000 | 1131.15 |
1665964800000 | 1131.41 |
1666051200000 | 1142.16 |
1666137600000 | 1133.6 |
1666224000000 | 1142.08 |
1666310400000 | 1135.78 |
1666569600000 | 1142.1 |
1666656000000 | 1160.2 |
1666742400000 | 1182.33 |
1666828800000 | 1184.64 |
1666915200000 | 1172.76 |
1667174400000 | 1172.52 |
1667260800000 | 1164.93 |
1667347200000 | 1157.95 |
1667433600000 | 1137.19 |
1667520000000 | 1153.49 |
1667779200000 | 1163.58 |
1667865600000 | 1182.93 |
1667952000000 | 1172.84 |
1668038400000 | 1204.64 |
1668124800000 | 1230.78 |
1668384000000 | 1237.46 |
1668470400000 | 1249.16 |
1668556800000 | 1255.04 |
1668643200000 | 1250.3699 |
1668729600000 | 1257.81 |
1668988800000 | 1235.53 |
1669075200000 | 1233.54 |
1669161600000 | 1246.8699 |
1669248000000 | 1249.57 |
1669334400000 | 1250.64 |
1669593600000 | 1240.15 |
1669680000000 | 1244.03 |
1669766400000 | 1231.43 |
1669852800000 | 1263.76 |
1669939200000 | 1265.45 |
1670198400000 | 1265.03 |
1670284800000 | 1265.97 |
1670371200000 | 1272.3699 |
1670457600000 | 1277.27 |
1670544000000 | 1283.17 |
1670803200000 | 1285.1099 |
1670889600000 | 1297.1099 |
1670976000000 | 1295.03 |
1671062400000 | 1294.88 |
1671148800000 | 1289.31 |
1671408000000 | 1284.31 |
1671494400000 | 1292.1099 |
1671580800000 | 1296.2 |
1671667200000 | 1295.59 |
1671753600000 | 1300.23 |
1672099200000 | 1304.77 |
1672185600000 | 1295.18 |
1672272000000 | 1299.39 |
1672358400000 | 1298.09 |
1672617600000 | 1301.09 |
1672704000000 | 1298.02 |
1672790400000 | 1303.6 |
1672876800000 | 1300.3599 |
1672963200000 | 1313.6 |
1673222400000 | 1347.57 |
1673308800000 | 1354.16 |
1673395200000 | 1365.15 |
1673481600000 | 1387.13 |
1673568000000 | 1402.06 |
1673827200000 | 1375.79 |
1673913600000 | 1372.22 |
1674000000000 | 1387.53 |
1674086400000 | 1379.25 |
1674172800000 | 1388.94 |
1674432000000 | 1395.97 |
1674518400000 | 1406.71 |
1674604800000 | 1409.07 |
1674691200000 | 1410.17 |
1674777600000 | 1405.6099 |
1675036800000 | 1410.6099 |
1675123200000 | 1413.34 |
1675209600000 | 1434.3599 |
1675296000000 | 1438.6199 |
1675382400000 | 1430.05 |
1675641600000 | 1415.73 |
1675728000000 | 1405.91 |
1675814400000 | 1412.02 |
1675900800000 | 1432.21 |
1675987200000 | 1422.2 |
1676246400000 | 1428.7 |
1676332800000 | 1435.21 |
1676419200000 | 1433.01 |
1676505600000 | 1431.78 |
1676592000000 | 1432.59 |
1676851200000 | 1438.47 |
1676937600000 | 1438.6 |
1677024000000 | 1428.17 |
1677110400000 | 1436.96 |
1677196800000 | 1432.67 |
1677456000000 | 1440.1199 |
1677542400000 | 1441.49 |
1677628800000 | 1458.8 |
1677715200000 | 1451.5 |
1677801600000 | 1452.42 |
1678060800000 | 1466.38 |
1678147200000 | 1450.51 |
1678233600000 | 1446.89 |
1678320000000 | 1447.69 |
1678406400000 | 1465.92 |
1678665600000 | 1460.24 |
1678752000000 | 1463.79 |
1678838400000 | 1419.25 |
1678924800000 | 1431.35 |
1679011200000 | 1439.81 |
1679270400000 | 1447.47 |
1679356800000 | 1453.07 |
1679443200000 | 1458.27 |
1679529600000 | 1469.3599 |
1679616000000 | 1449.41 |
1679875200000 | 1453.34 |
1679961600000 | 1466.03 |
1680048000000 | 1465.08 |
1680134400000 | 1482.83 |
1680220800000 | 1479.3599 |
1680480000000 | 1481.85 |
1680566400000 | 1492.89 |
1680652800000 | 1488.14 |
1680739200000 | 1497.99 |
1681171200000 | 1505.99 |
1681257600000 | 1523.04 |
1681344000000 | 1533.44 |
1681430400000 | 1529.01 |
1681689600000 | 1524.23 |
1681776000000 | 1529.15 |
1681862400000 | 1527.43 |
1681948800000 | 1529.3699 |
1682035200000 | 1526.06 |
1682294400000 | 1533.88 |
1682380800000 | 1524.19 |
1682467200000 | 1537.56 |
1682553600000 | 1536.68 |
1682640000000 | 1532.77 |
1682899200000 | 1524.72 |
1682985600000 | 1526 |
1683072000000 | 1536.94 |
1683158400000 | 1527.43 |
1683244800000 | 1529.21 |
1683504000000 | 1528.01 |
1683590400000 | 1510.89 |
1683676800000 | 1514.07 |
1683763200000 | 1513.96 |
1683849600000 | 1510.82 |
1684108800000 | 1509.73 |
1684195200000 | 1510.54 |
1684281600000 | 1505.09 |
1684368000000 | 1500.59 |
1684454400000 | 1500.34 |
1684713600000 | 1503.93 |
1684800000000 | 1495.57 |
1684886400000 | 1492.38 |
1684972800000 | 1494.07 |
1685059200000 | 1491.8599 |
1685318400000 | 1495.74 |
1685404800000 | 1501.17 |
1685491200000 | 1487.45 |
1685577600000 | 1508.18 |
1685664000000 | 1507.31 |
1685923200000 | 1505.95 |
1686009600000 | 1505.06 |
1686096000000 | 1509.6 |
1686182400000 | 1518.08 |
1686268800000 | 1520.76 |
1686528000000 | 1523.16 |
1686614400000 | 1533.58 |
1686700800000 | 1534.59 |
1686787200000 | 1550.8599 |
1686873600000 | 1557.47 |
1687132800000 | 1570.2 |
1687219200000 | 1576.76 |
1687305600000 | 1583.1 |
1687392000000 | 1587.55 |
1687478400000 | 1582.77 |
1687737600000 | 1589.97 |
1687824000000 | 1596.74 |
1687910400000 | 1584.2 |
1687996800000 | 1587.7 |
1688083200000 | 1584.1 |
1688342400000 | 1587.09 |
1688428800000 | 1585.57 |
1688515200000 | 1584.54 |
1688601600000 | 1585.93 |
1688688000000 | 1596.16 |
1688947200000 | 1602.54 |
1689033600000 | 1600.97 |
1689120000000 | 1626.52 |
1689206400000 | 1638.93 |
1689292800000 | 1652.6199 |
1689552000000 | 1655.42 |
1689638400000 | 1667.93 |
1689724800000 | 1670.53 |
1689811200000 | 1661.8599 |
1689897600000 | 1665.28 |
1690156800000 | 1661.01 |
1690243200000 | 1656.68 |
1690329600000 | 1663.98 |
1690416000000 | 1653.02 |
1690502400000 | 1656.89 |
1690761600000 | 1657.9 |
1690848000000 | 1653.56 |
1690934400000 | 1641.93 |
1691020800000 | 1646.88 |
1691107200000 | 1664.8599 |
1691366400000 | 1662.83 |
1691452800000 | 1651.01 |
1691539200000 | 1652.3 |
1691625600000 | 1667.07 |
1691712000000 | 1647.52 |
1691971200000 | 1648.27 |
1692057600000 | 1654.16 |
1692144000000 | 1639.31 |
1692230400000 | 1631.33 |
1692316800000 | 1623.52 |
1692576000000 | 1616.71 |
1692662400000 | 1606.72 |
1692748800000 | 1588.9 |
1692835200000 | 1614.82 |
1692921600000 | 1609.29 |
1693180800000 | 1615.05 |
1693267200000 | 1622.32 |
1693353600000 | 1634.2 |
1693440000000 | 1622.95 |
1693526400000 | 1611.59 |
1693785600000 | 1613.79 |
1693872000000 | 1601.29 |
1693958400000 | 1610.16 |
1694044800000 | 1619.22 |
1694131200000 | 1617.04 |
1694390400000 | 1622.99 |
1694476800000 | 1617.03 |
1694563200000 | 1615.35 |
1694649600000 | 1611.54 |
1694736000000 | 1613.25 |
1694995200000 | 1599.44 |
1695081600000 | 1606.43 |
1695168000000 | 1612.89 |
1695254400000 | 1599.66 |
1695340800000 | 1603.59 |
1695600000000 | 1592.28 |
1695686400000 | 1594.66 |
1695772800000 | 1584.8 |
1695859200000 | 1593.49 |
1695945600000 | 1591.3699 |
1696204800000 | 1582.47 |
1696291200000 | 1574.39 |
1696377600000 | 1563.82 |
1696464000000 | 1575.23 |
1696550400000 | 1575.68 |
1696809600000 | 1561.14 |
1696896000000 | 1571.27 |
1696982400000 | 1575.68 |
1697068800000 | 1564.49 |
1697155200000 | 1558.63 |
1697414400000 | 1565.7 |
1697500800000 | 1565.6 |
1697587200000 | 1556.9 |
1697673600000 | 1559.52 |
1697760000000 | 1562.48 |
1698019200000 | 1569.56 |
1698105600000 | 1567.06 |
1698192000000 | 1565.18 |
1698278400000 | 1557.57 |
1698364800000 | 1566.04 |
1698624000000 | 1577.38 |
1698710400000 | 1571.38 |
1698796800000 | 1566.51 |
1698883200000 | 1576.49 |
1698969600000 | 1605.63 |
1699228800000 | 1607.69 |
1699315200000 | 1606.29 |
1699401600000 | 1605.6099 |
1699488000000 | 1612.45 |
1699574400000 | 1610.43 |
1699833600000 | 1628.3699 |
1699920000000 | 1656.73 |
1700006400000 | 1660.57 |
1700092800000 | 1661.3599 |
1700179200000 | 1665 |
1700438400000 | 1667.68 |
1700524800000 | 1666.31 |
1700611200000 | 1658.95 |
1700697600000 | 1665.42 |
1700784000000 | 1673.46 |
1701043200000 | 1680.84 |
1701129600000 | 1695.77 |
1701216000000 | 1689.95 |
1701302400000 | 1685.02 |
1701388800000 | 1681.92 |
1701648000000 | 1689.76 |
1701734400000 | 1696.57 |
1701820800000 | 1686.36 |
1701907200000 | 1683.53 |
1701993600000 | 1685.01 |
1702252800000 | 1679.47 |
1702339200000 | 1688.85 |
1702425600000 | 1694.91 |
1702512000000 | 1728.69 |
1702598400000 | 1719.23 |
1702857600000 | 1727.52 |
1702944000000 | 1738.74 |
1703030400000 | 1746.79 |
1703116800000 | 1747.55 |
1703203200000 | 1756.85 |
1703635200000 | 1772.22 |
1703721600000 | 1771.9 |
1703808000000 | 1773.95 |
1704153600000 | 1755.52 |
1704240000000 | 1747.07 |
1704326400000 | 1760.04 |
1704412800000 | 1777.43 |
1704672000000 | 1788.07 |
1704758400000 | 1790.3 |
1704844800000 | 1791.5 |
1704931200000 | 1790.88 |
1705017600000 | 1798.18 |
1705276800000 | 1804.03 |
1705363200000 | 1795.31 |
1705449600000 | 1791.65 |
1705536000000 | 1789.46 |
1705622400000 | 1800.53 |
1705881600000 | 1798.72 |
1705968000000 | 1793.75 |
1706054400000 | 1811.34 |
1706140800000 | 1798.48 |
1706227200000 | 1807.55 |
1706486400000 | 1807.02 |
1706572800000 | 1823.7 |
1706659200000 | 1841.65 |
1706745600000 | 1838.21 |
1706832000000 | 1838.88 |
1707091200000 | 1826.34 |
1707177600000 | 1836.34 |
1707264000000 | 1850.86 |
1707350400000 | 1851.9 |
1707436800000 | 1873.37 |
1707696000000 | 1866.41 |
1707782400000 | 1863.59 |
1707868800000 | 1868.44 |
1707955200000 | 1870.08 |
1708041600000 | 1872.53 |
1708300800000 | 1869.48 |
1708387200000 | 1875.14 |
1708473600000 | 1885.08 |
1708560000000 | 1912.31 |
1708646400000 | 1943.59 |
1708905600000 | 1943.08 |
1708992000000 | 1934.42 |
1709078400000 | 1919.75 |
1709164800000 | 1904.2 |
1709251200000 | 1903.51 |
1709510400000 | 1922.23 |
1709596800000 | 1921.26 |
1709683200000 | 1922.1 |
1709769600000 | 1922.97 |
1709856000000 | 1924.99 |
1710115200000 | 1927.93 |
1710201600000 | 1928.78 |
1710288000000 | 1946.22 |
1710374400000 | 1943.9 |
1710460800000 | 1966.38 |
1710720000000 | 1966.98 |
1710806400000 | 1957.47 |
1710892800000 | 1964.4 |
1710979200000 | 1977.78 |
1711065600000 | 1976.28 |
1711324800000 | 1984.48 |
1711411200000 | 1982.99 |
1711497600000 | 1986.98 |
1711584000000 | 1976.75 |
1712016000000 | 1974.44 |
1712102400000 | 1982.26 |
1712188800000 | 1989.78 |
1712275200000 | 1983.94 |
1712534400000 | 1996.31 |
1712620800000 | 1986.54 |
1712707200000 | 1964.26 |
1712793600000 | 1942.47 |
1712880000000 | 1938.91 |
1713139200000 | 1929.29 |
1713225600000 | 1921.2 |
1713312000000 | 1926.48 |
1713398400000 | 1924.44 |
1713484800000 | 1931.06 |
1713744000000 | 1923.4 |
1713830400000 | 1928.68 |
1713916800000 | 1924.5 |
1714003200000 | 1940.8 |
1714089600000 | 1941.12 |
1714348800000 | 1947.2 |
1714435200000 | 1944.52 |
1714521600000 | 1942.78 |
1714608000000 | 1944.66 |
1714694400000 | 1968.37 |
1714953600000 | 1972.85 |
1715040000000 | 1976.72 |
1715126400000 | 1971.54 |
1715212800000 | 1982.02 |
1715299200000 | 1988.35 |
1715558400000 | 1997.66 |
1715644800000 | 2006.4 |
1715731200000 | 2009.76 |
1715817600000 | 2014.72 |
1715904000000 | 2025.86 |
1716163200000 | 2031.05 |
1716249600000 | 2035.08 |
1716336000000 | 2024.65 |
1716422400000 | 2025.52 |
1716508800000 | 2028.96 |
1716768000000 | 2026.42 |
1716854400000 | 2034.68 |
1716940800000 | 2013.74 |
1717027200000 | 2018.8 |
1717113600000 | 2022.9 |
1717372800000 | 2029.54 |
1717459200000 | 2031.58 |
1717545600000 | 2023.07 |
1717632000000 | 2037.6 |
1717718400000 | 2044.53 |
1717977600000 | 2040.78 |
1718064000000 | 2046.53 |
1718150400000 | 2080.59 |
1718236800000 | 2070.78 |
1718323200000 | 2053.3 |
1718582400000 | 2066.7 |
1718668800000 | 2079.81 |
1718755200000 | 2075.31 |
1718841600000 | 2076.18 |
1718928000000 | 2063.88 |
1719187200000 | 2072.75 |
1719273600000 | 2068.07 |
1719360000000 | 2076.87 |
1719446400000 | 2086.58 |
1719532800000 | 2097.33 |
1719792000000 | 2101.4899 |
1719878400000 | 2104.79 |
1719964800000 | 2110.27 |
1720051200000 | 2125.05 |
1720137600000 | 2137.61 |
1720396800000 | 2147.85 |
1720483200000 | 2147.5 |
1720569600000 | 2160.51 |
1720656000000 | 2176.59 |
1720742400000 | 2208.3 |
1721001600000 | 2227.89 |
1721088000000 | 2244.48 |
1721174400000 | 2249.88 |
1721260800000 | 2249 |
1721347200000 | 2244.2399 |
1721606400000 | 2249.1 |
1721692800000 | 2238.48 |
1721779200000 | 2229.81 |
1721865600000 | 2229.04 |
1721952000000 | 2250.66 |
1722211200000 | 2261.16 |
1722297600000 | 2273.81 |
1722384000000 | 2280.18 |
1722470400000 | 2267.15 |
1722556800000 | 2271.57 |
1722816000000 | 2229.7399 |
1722902400000 | 2239.14 |
1722988800000 | 2246.07 |
1723075200000 | 2249.53 |
1723161600000 | 2251.36 |
1723420800000 | 2254.59 |
1723507200000 | 2257.05 |
1723593600000 | 2273.42 |
1723680000000 | 2263.9 |
1723766400000 | 2264.73 |
1724025600000 | 2270.58 |
1724112000000 | 2291.16 |
1724198400000 | 2294.2199 |
1724284800000 | 2301.02 |
1724371200000 | 2311.88 |
1724630400000 | 2308.43 |
1724716800000 | 2306.36 |
1724803200000 | 2302.46 |
1724889600000 | 2290.7 |
1724976000000 | 2287.77 |
1725235200000 | 2285.88 |
1725321600000 | 2281.92 |
1725408000000 | 2283.26 |
1725494400000 | 2290.29 |
1725580800000 | 2300.1 |
1725840000000 | 2281.85 |
1725926400000 | 2287.81 |
1726012800000 | 2282.29 |
1726099200000 | 2289.01 |
1726185600000 | 2295.7 |
1726444800000 | 2299.32 |
1726531200000 | 2302.31 |
1726617600000 | 2304.3 |
1726704000000 | 2313.66 |
1726790400000 | 2304.78 |
1727049600000 | 2303.27 |
1727136000000 | 2308.39 |
1727222400000 | 2306.9 |
1727308800000 | 2312.71 |
1727395200000 | 2312.52 |
1727654400000 | 2309.64 |
1727740800000 | 2289.51 |
1727827200000 | 2270.73 |
1727913600000 | 2269.86 |
1728000000000 | 2264.09 |
1728259200000 | 2267.82 |
1728345600000 | 2270.12 |
1728432000000 | 2268.67 |
1728518400000 | 2269.64 |
1728604800000 | 2277.79 |
1728864000000 | 2289.5 |
1728950400000 | 2289.26 |
1729036800000 | 2289.44 |
1729123200000 | 2306.09 |
1729209600000 | 2308.41 |
1729468800000 | 2306.93 |
1729555200000 | 2299.98 |
1729641600000 | 2291.29 |
1729728000000 | 2291.78 |
1729814400000 | 2300.73 |
1730073600000 | 2307.62 |
1730160000000 | 2293.7 |
1730246400000 | 2310.61 |
1730332800000 | 2313.44 |
1730419200000 | 2314.55 |
1730678400000 | 2326.28 |
1730764800000 | 2333.95 |
1730851200000 | 2294.67 |
1730937600000 | 2318.88 |
1731024000000 | 2309.86 |
1731283200000 | 2293.2 |
1731369600000 | 2286.39 |
1731456000000 | 2287.81 |
1731542400000 | 2294.32 |
1731628800000 | 2291.2 |
1731888000000 | 2299 |
1731974400000 | 2296.6 |
1732060800000 | 2287.43 |
1732147200000 | 2288.14 |
1732233600000 | 2265.1 |
1732492800000 | 2281.05 |
1732579200000 | 2296.4699 |
1732665600000 | 2332.61 |
1732752000000 | 2317.94 |
1732838400000 | 2312.3 |
STOXX Sub Balkan 30 | STOXX Balkan Total Market | |
---|---|---|
2017 | 19.934324776486 | 35.956212738048 |
2018 | 0.92804934892261 | -34.615178772707 |
2019 | 18.77139773319 | 29.138742796692 |
2020 | 5.3956758465987 | 3.5641856925059 |
2021 | 24.376455228304 | -11.209181476331 |
2022 | -13.95883993165 | 53.460642519863 |
2023 | 37.326987097684 | 7.1567171500227 |
2024 | 33.7436337989 | 12.873122853745 |
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.