Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
Index Description
The STOXX Optimised Market Quartiles indices are derived from the STOXX Europe 600 Index and are based on forward-looking expectations of how certain types of companies respond to changes in the economic cycle. STOXX Europe 600 Optimised Consumer Discretionary Index: companies which are most sensitive to economic cycles, for example auto companies, hotels and restaurants. STOXX Europe 600 Optimised Consumer Staples Index: companies which are less sensitive to economic cycles, such as manufacturers and distributors of food and beverages or producers of non-durable household goods. STOXX Europe 600 Optimised Defensive Index: companies which tend not to be affected by economic cycles. STOXX Europe 600 Optimised Cyclicals Index: companies which tend to follow economic cycles.
Key facts
- The indices offer market participants a way to measure the performance of European companies in relation to economic cycles
- Like the other Optimised indices, the Market Quartile indices take into account the ability to borrow a stock in the stock lending market, a key component in facilitating active trading in the underlying index constituents and related products
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Consumer Staples | 1,447.6 | 1,084.6 | 25.8 | 10.3 | 117.8 | 2.0 | 10.9 | 0.2 | 9.0 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 62.3 |
---|---|
Personal Care, Drug and Grocery Stores | 29.1 |
Consumer Products and Services | 8.6 |
Country weighting
UK | 42.6 |
---|---|
France | 17.5 |
Switzerland | 11.6 |
Netherlands | 9.6 |
Belgium | 6.4 |
Sweden | 2.7 |
Ireland | 2.1 |
Norway | 2.1 |
Denmark | 1.7 |
Germany | 1.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Consumer Staples | 3.2 | 2.2 | -2.4 | 0.3 | 11.6 | N/A | N/A | -2.4 | 0.1 | 2.3 |
STOXX Europe 600 | 1.4 | 10.4 | 12.9 | 21.4 | 51.8 | N/A | N/A | 13.1 | 6.7 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Consumer Staples | N/A | N/A | 10.2 | 12.6 | 15.0 | N/A | N/A | -0.7 | -0.1 | 0.1 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Consumer Staples | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 9.2 | 9.1 | 8.6 | 9.9 | 10.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Consumer Staples | 0.7 | 0.6 | 0.6 | 0.6 | 0.7 | 2.2 | -1.5 | -1.7 | -0.7 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Optimised Consumer Staples | 55.3 | 15.8 | 20.3 | 20.3 | 2.8 | 2.9 | 1.5 | 20.2 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Optimised Consumer Staples | |
---|---|
1104451200000 | 1000 |
1104710400000 | 1006.56 |
1104796800000 | 1012.99 |
1104883200000 | 1005.16 |
1104969600000 | 1008.8 |
1105056000000 | 1016.65 |
1105315200000 | 1014.12 |
1105401600000 | 1009.57 |
1105488000000 | 1005.44 |
1105574400000 | 1006.58 |
1105660800000 | 1012.82 |
1105920000000 | 1017.89 |
1106006400000 | 1015.63 |
1106092800000 | 1015.38 |
1106179200000 | 1012.14 |
1106265600000 | 1008.34 |
1106524800000 | 1007.83 |
1106611200000 | 1013.51 |
1106697600000 | 1015.78 |
1106784000000 | 1017.73 |
1106870400000 | 1020.4 |
1107129600000 | 1025.46 |
1107216000000 | 1031.6 |
1107302400000 | 1039.58 |
1107388800000 | 1045.26 |
1107475200000 | 1051.52 |
1107734400000 | 1057.98 |
1107820800000 | 1057.53 |
1107907200000 | 1052.28 |
1107993600000 | 1050.01 |
1108080000000 | 1057.11 |
1108339200000 | 1058.15 |
1108425600000 | 1059.47 |
1108512000000 | 1054.17 |
1108598400000 | 1053.13 |
1108684800000 | 1059.18 |
1108944000000 | 1057.68 |
1109030400000 | 1050.07 |
1109116800000 | 1045.37 |
1109203200000 | 1045.02 |
1109289600000 | 1054.7 |
1109548800000 | 1051.49 |
1109635200000 | 1061.34 |
1109721600000 | 1060.49 |
1109808000000 | 1056.52 |
1109894400000 | 1057.84 |
1110153600000 | 1058.6 |
1110240000000 | 1054.71 |
1110326400000 | 1051.51 |
1110412800000 | 1051.89 |
1110499200000 | 1055.49 |
1110758400000 | 1052.88 |
1110844800000 | 1057.06 |
1110931200000 | 1049.1 |
1111017600000 | 1047.84 |
1111104000000 | 1050.23 |
1111363200000 | 1049.6 |
1111449600000 | 1053.22 |
1111536000000 | 1055.63 |
1111622400000 | 1063.67 |
1112054400000 | 1068.56 |
1112140800000 | 1072.6 |
1112227200000 | 1070.12 |
1112313600000 | 1073.51 |
1112572800000 | 1068.42 |
1112659200000 | 1086.65 |
1112745600000 | 1091.03 |
1112832000000 | 1089.62 |
1112918400000 | 1091.72 |
1113177600000 | 1091.97 |
1113264000000 | 1092.03 |
1113350400000 | 1101.14 |
1113436800000 | 1101.56 |
1113523200000 | 1090.15 |
1113782400000 | 1073.49 |
1113868800000 | 1081.86 |
1113955200000 | 1075.69 |
1114041600000 | 1076.03 |
1114128000000 | 1075.95 |
1114387200000 | 1082.42 |
1114473600000 | 1073 |
1114560000000 | 1064.63 |
1114646400000 | 1064.95 |
1114732800000 | 1065.52 |
1114992000000 | 1067.09 |
1115078400000 | 1073.02 |
1115164800000 | 1081.56 |
1115251200000 | 1087.86 |
1115337600000 | 1092.48 |
1115596800000 | 1091.02 |
1115683200000 | 1091.01 |
1115769600000 | 1092.01 |
1115856000000 | 1094.36 |
1115942400000 | 1096.67 |
1116201600000 | 1093.43 |
1116288000000 | 1095.09 |
1116374400000 | 1102.4 |
1116460800000 | 1100.93 |
1116547200000 | 1104.46 |
1116806400000 | 1107.3 |
1116892800000 | 1107.39 |
1116979200000 | 1104.06 |
1117065600000 | 1110.61 |
1117152000000 | 1110.26 |
1117411200000 | 1115.66 |
1117497600000 | 1113.66 |
1117584000000 | 1128.01 |
1117670400000 | 1128.81 |
1117756800000 | 1130.02 |
1118016000000 | 1125.4 |
1118102400000 | 1141.93 |
1118188800000 | 1135.98 |
1118275200000 | 1137.84 |
1118361600000 | 1139.93 |
1118620800000 | 1141.25 |
1118707200000 | 1141.67 |
1118793600000 | 1137.66 |
1118880000000 | 1136.11 |
1118966400000 | 1130.02 |
1119225600000 | 1128.49 |
1119312000000 | 1137.85 |
1119398400000 | 1139.69 |
1119484800000 | 1142.44 |
1119571200000 | 1132.04 |
1119830400000 | 1124.54 |
1119916800000 | 1130.17 |
1120003200000 | 1130.16 |
1120089600000 | 1125.96 |
1120176000000 | 1134.04 |
1120435200000 | 1132.09 |
1120521600000 | 1127.04 |
1120608000000 | 1132.88 |
1120694400000 | 1110.35 |
1120780800000 | 1123.29 |
1121040000000 | 1124.16 |
1121126400000 | 1124.71 |
1121212800000 | 1123.6 |
1121299200000 | 1126.56 |
1121385600000 | 1129.34 |
1121644800000 | 1127.82 |
1121731200000 | 1138.36 |
1121817600000 | 1137.8 |
1121904000000 | 1138.28 |
1121990400000 | 1136.14 |
1122249600000 | 1136.74 |
1122336000000 | 1138.23 |
1122422400000 | 1141.66 |
1122508800000 | 1150.6 |
1122595200000 | 1151.86 |
1122854400000 | 1153.44 |
1122940800000 | 1159.07 |
1123027200000 | 1154.32 |
1123113600000 | 1154.95 |
1123200000000 | 1150.46 |
1123459200000 | 1154.38 |
1123545600000 | 1156.37 |
1123632000000 | 1166.86 |
1123718400000 | 1163.93 |
1123804800000 | 1161.88 |
1124064000000 | 1161.03 |
1124150400000 | 1162.13 |
1124236800000 | 1160.22 |
1124323200000 | 1162.77 |
1124409600000 | 1172.38 |
1124668800000 | 1173.51 |
1124755200000 | 1170.16 |
1124841600000 | 1165.83 |
1124928000000 | 1162.63 |
1125014400000 | 1156.04 |
1125273600000 | 1157.92 |
1125360000000 | 1151.95 |
1125446400000 | 1161.21 |
1125532800000 | 1173.47 |
1125619200000 | 1175.68 |
1125878400000 | 1182.89 |
1125964800000 | 1189.4 |
1126051200000 | 1190.42 |
1126137600000 | 1189.95 |
1126224000000 | 1192.01 |
1126483200000 | 1197.36 |
1126569600000 | 1195.12 |
1126656000000 | 1200.37 |
1126742400000 | 1198.31 |
1126828800000 | 1205.75 |
1127088000000 | 1211.42 |
1127174400000 | 1205.21 |
1127260800000 | 1190.18 |
1127347200000 | 1185.79 |
1127433600000 | 1195.97 |
1127692800000 | 1209.14 |
1127779200000 | 1200.62 |
1127865600000 | 1204.85 |
1127952000000 | 1195.85 |
1128038400000 | 1200.88 |
1128297600000 | 1212 |
1128384000000 | 1224.15 |
1128470400000 | 1217.21 |
1128556800000 | 1192.23 |
1128643200000 | 1187.4 |
1128902400000 | 1185.59 |
1128988800000 | 1189.78 |
1129075200000 | 1179.54 |
1129161600000 | 1178.1 |
1129248000000 | 1185.22 |
1129507200000 | 1181.7 |
1129593600000 | 1181.71 |
1129680000000 | 1163.58 |
1129766400000 | 1174.42 |
1129852800000 | 1170.14 |
1130112000000 | 1179.82 |
1130198400000 | 1170.7 |
1130284800000 | 1170.87 |
1130371200000 | 1161.13 |
1130457600000 | 1164.1 |
1130716800000 | 1186.94 |
1130803200000 | 1181.6 |
1130889600000 | 1185.67 |
1130976000000 | 1194.14 |
1131062400000 | 1196.12 |
1131321600000 | 1201.86 |
1131408000000 | 1200.73 |
1131494400000 | 1203.86 |
1131580800000 | 1208.56 |
1131667200000 | 1219.06 |
1131926400000 | 1217.75 |
1132012800000 | 1214.53 |
1132099200000 | 1205.02 |
1132185600000 | 1206.07 |
1132272000000 | 1207.32 |
1132531200000 | 1206.15 |
1132617600000 | 1203.18 |
1132704000000 | 1207.23 |
1132790400000 | 1208.29 |
1132876800000 | 1207.6 |
1133136000000 | 1200.36 |
1133222400000 | 1206.6 |
1133308800000 | 1202.35 |
1133395200000 | 1216.38 |
1133481600000 | 1227.88 |
1133740800000 | 1222.15 |
1133827200000 | 1227.84 |
1133913600000 | 1227.63 |
1134000000000 | 1227.04 |
1134086400000 | 1230.42 |
1134345600000 | 1229.86 |
1134432000000 | 1229.78 |
1134518400000 | 1225.62 |
1134604800000 | 1227.54 |
1134691200000 | 1237.06 |
1134950400000 | 1231.16 |
1135036800000 | 1231.94 |
1135123200000 | 1234.22 |
1135209600000 | 1227.5 |
1135296000000 | 1226.56 |
1135641600000 | 1230.61 |
1135728000000 | 1232.12 |
1135814400000 | 1241.86 |
1135900800000 | 1235.14 |
1136160000000 | 1237.76 |
1136246400000 | 1239.45 |
1136332800000 | 1243.65 |
1136419200000 | 1234.18 |
1136505600000 | 1239.79 |
1136764800000 | 1239.82 |
1136851200000 | 1240.45 |
1136937600000 | 1246.3 |
1137024000000 | 1244.25 |
1137110400000 | 1238.38 |
1137369600000 | 1239.42 |
1137456000000 | 1229.19 |
1137542400000 | 1224.31 |
1137628800000 | 1230.02 |
1137715200000 | 1224.35 |
1137974400000 | 1214.77 |
1138060800000 | 1215.3 |
1138147200000 | 1225.74 |
1138233600000 | 1232.15 |
1138320000000 | 1236.11 |
1138579200000 | 1232.24 |
1138665600000 | 1233.51 |
1138752000000 | 1247.59 |
1138838400000 | 1243.61 |
1138924800000 | 1248.19 |
1139184000000 | 1246.15 |
1139270400000 | 1242.15 |
1139356800000 | 1245.33 |
1139443200000 | 1251.19 |
1139529600000 | 1248.66 |
1139788800000 | 1254.38 |
1139875200000 | 1252.5 |
1139961600000 | 1264.21 |
1140048000000 | 1270.49 |
1140134400000 | 1273.19 |
1140393600000 | 1272.36 |
1140480000000 | 1277.89 |
1140566400000 | 1290.67 |
1140652800000 | 1287.91 |
1140739200000 | 1291.62 |
1140998400000 | 1297.6 |
1141084800000 | 1290.45 |
1141171200000 | 1300.4 |
1141257600000 | 1288.65 |
1141344000000 | 1293.35 |
1141603200000 | 1295.85 |
1141689600000 | 1297.86 |
1141776000000 | 1289.48 |
1141862400000 | 1301.58 |
1141948800000 | 1311.83 |
1142208000000 | 1310.28 |
1142294400000 | 1309.51 |
1142380800000 | 1306.1 |
1142467200000 | 1307.41 |
1142553600000 | 1305.74 |
1142812800000 | 1303.56 |
1142899200000 | 1303.5 |
1142985600000 | 1305.71 |
1143072000000 | 1303.09 |
1143158400000 | 1310.89 |
1143417600000 | 1300.01 |
1143504000000 | 1294.48 |
1143590400000 | 1289.71 |
1143676800000 | 1294.73 |
1143763200000 | 1288.54 |
1144022400000 | 1292.8 |
1144108800000 | 1284.86 |
1144195200000 | 1285.59 |
1144281600000 | 1284.3 |
1144368000000 | 1280.05 |
1144627200000 | 1284.31 |
1144713600000 | 1275.65 |
1144800000000 | 1278.85 |
1144886400000 | 1290.32 |
1145318400000 | 1283.07 |
1145404800000 | 1298.94 |
1145491200000 | 1300.73 |
1145577600000 | 1309.55 |
1145836800000 | 1305.24 |
1145923200000 | 1304.18 |
1146009600000 | 1304.18 |
1146096000000 | 1299.86 |
1146182400000 | 1292.68 |
1146441600000 | 1297.15 |
1146528000000 | 1307.42 |
1146614400000 | 1297.78 |
1146700800000 | 1295.36 |
1146787200000 | 1304.76 |
1147046400000 | 1301.67 |
1147132800000 | 1305.98 |
1147219200000 | 1301.72 |
1147305600000 | 1302.66 |
1147392000000 | 1285.25 |
1147651200000 | 1269.73 |
1147737600000 | 1281.76 |
1147824000000 | 1261.57 |
1147910400000 | 1257.48 |
1147996800000 | 1250.73 |
1148256000000 | 1235.14 |
1148342400000 | 1252.78 |
1148428800000 | 1240.29 |
1148515200000 | 1252.24 |
1148601600000 | 1273.8 |
1148860800000 | 1272.77 |
1148947200000 | 1251.08 |
1149033600000 | 1255.36 |
1149120000000 | 1258.84 |
1149206400000 | 1260.87 |
1149465600000 | 1255.2 |
1149552000000 | 1239.33 |
1149638400000 | 1252.66 |
1149724800000 | 1234.79 |
1149811200000 | 1248.59 |
1150070400000 | 1249.54 |
1150156800000 | 1228.56 |
1150243200000 | 1231.44 |
1150329600000 | 1249.41 |
1150416000000 | 1243.06 |
1150675200000 | 1248.9 |
1150761600000 | 1253.54 |
1150848000000 | 1254.05 |
1150934400000 | 1259.79 |
1151020800000 | 1259.19 |
1151280000000 | 1255.75 |
1151366400000 | 1249.22 |
1151452800000 | 1254.82 |
1151539200000 | 1269.48 |
1151625600000 | 1284.71 |
1151884800000 | 1289.58 |
1151971200000 | 1291.34 |
1152057600000 | 1283.29 |
1152144000000 | 1297.96 |
1152230400000 | 1295.29 |
1152489600000 | 1302.82 |
1152576000000 | 1296.76 |
1152662400000 | 1299.93 |
1152748800000 | 1296.28 |
1152835200000 | 1287.97 |
1153094400000 | 1288.5 |
1153180800000 | 1289.59 |
1153267200000 | 1309.53 |
1153353600000 | 1315.85 |
1153440000000 | 1320.98 |
1153699200000 | 1340.6 |
1153785600000 | 1338.72 |
1153872000000 | 1347.53 |
1153958400000 | 1352.68 |
1154044800000 | 1363.7 |
1154304000000 | 1361 |
1154390400000 | 1353.55 |
1154476800000 | 1376.38 |
1154563200000 | 1364.3 |
1154649600000 | 1370.91 |
1154908800000 | 1358.19 |
1154995200000 | 1358.75 |
1155081600000 | 1362.87 |
1155168000000 | 1361.29 |
1155254400000 | 1371.02 |
1155513600000 | 1384.32 |
1155600000000 | 1395.74 |
1155686400000 | 1390.02 |
1155772800000 | 1380.33 |
1155859200000 | 1376.88 |
1156118400000 | 1374.83 |
1156204800000 | 1379.32 |
1156291200000 | 1381.53 |
1156377600000 | 1386.52 |
1156464000000 | 1383.84 |
1156723200000 | 1388.71 |
1156809600000 | 1394.29 |
1156896000000 | 1406.2 |
1156982400000 | 1402.5 |
1157068800000 | 1407.49 |
1157328000000 | 1411.6 |
1157414400000 | 1402.89 |
1157500800000 | 1389.05 |
1157587200000 | 1390.62 |
1157673600000 | 1394.44 |
1157932800000 | 1393.52 |
1158019200000 | 1408.53 |
1158105600000 | 1409.9 |
1158192000000 | 1410.21 |
1158278400000 | 1422.5 |
1158537600000 | 1422.44 |
1158624000000 | 1417.65 |
1158710400000 | 1429.85 |
1158796800000 | 1434.08 |
1158883200000 | 1418.54 |
1159142400000 | 1421.12 |
1159228800000 | 1439.29 |
1159315200000 | 1434.28 |
1159401600000 | 1428.04 |
1159488000000 | 1422.6 |
1159747200000 | 1420.99 |
1159833600000 | 1422.48 |
1159920000000 | 1439.6 |
1160006400000 | 1441.16 |
1160092800000 | 1441.86 |
1160352000000 | 1441.91 |
1160438400000 | 1440.25 |
1160524800000 | 1440.1 |
1160611200000 | 1441.34 |
1160697600000 | 1440.75 |
1160956800000 | 1443.21 |
1161043200000 | 1436.75 |
1161129600000 | 1450.51 |
1161216000000 | 1443.72 |
1161302400000 | 1444.38 |
1161561600000 | 1450.65 |
1161648000000 | 1451.74 |
1161734400000 | 1461.31 |
1161820800000 | 1460.77 |
1161907200000 | 1453.19 |
1162166400000 | 1445.99 |
1162252800000 | 1443.57 |
1162339200000 | 1451.15 |
1162425600000 | 1461.23 |
1162512000000 | 1465.49 |
1162771200000 | 1477.91 |
1162857600000 | 1477.17 |
1162944000000 | 1477.92 |
1163030400000 | 1480.66 |
1163116800000 | 1484.66 |
1163376000000 | 1485.48 |
1163462400000 | 1477.07 |
1163548800000 | 1484.43 |
1163635200000 | 1482.29 |
1163721600000 | 1479.77 |
1163980800000 | 1481.1 |
1164067200000 | 1482.24 |
1164153600000 | 1480.63 |
1164240000000 | 1478.75 |
1164326400000 | 1471.06 |
1164585600000 | 1454.85 |
1164672000000 | 1457.91 |
1164758400000 | 1470.01 |
1164844800000 | 1459 |
1164931200000 | 1446.79 |
1165190400000 | 1456.41 |
1165276800000 | 1457.79 |
1165363200000 | 1452.81 |
1165449600000 | 1468.35 |
1165536000000 | 1467.16 |
1165795200000 | 1470.95 |
1165881600000 | 1484.63 |
1165968000000 | 1495.54 |
1166054400000 | 1505.62 |
1166140800000 | 1513.65 |
1166400000000 | 1510.81 |
1166486400000 | 1505.2 |
1166572800000 | 1503.93 |
1166659200000 | 1498.31 |
1166745600000 | 1493.86 |
1167177600000 | 1512.4 |
1167264000000 | 1509.26 |
1167350400000 | 1501.79 |
1167696000000 | 1518.87 |
1167782400000 | 1519.25 |
1167868800000 | 1519.57 |
1167955200000 | 1509.64 |
1168214400000 | 1505.31 |
1168300800000 | 1510.16 |
1168387200000 | 1510.81 |
1168473600000 | 1526.68 |
1168560000000 | 1536.11 |
1168819200000 | 1540.91 |
1168905600000 | 1535.4 |
1168992000000 | 1542.6 |
1169078400000 | 1539.88 |
1169164800000 | 1543.73 |
1169424000000 | 1536.4 |
1169510400000 | 1530.24 |
1169596800000 | 1536.81 |
1169683200000 | 1529.69 |
1169769600000 | 1534.91 |
1170028800000 | 1543.97 |
1170115200000 | 1551.11 |
1170201600000 | 1542.67 |
1170288000000 | 1554.96 |
1170374400000 | 1575.19 |
1170633600000 | 1576.71 |
1170720000000 | 1587.45 |
1170806400000 | 1586.1 |
1170892800000 | 1565.73 |
1170979200000 | 1574.74 |
1171238400000 | 1569.86 |
1171324800000 | 1577.61 |
1171411200000 | 1586.61 |
1171497600000 | 1593.81 |
1171584000000 | 1585.37 |
1171843200000 | 1594.52 |
1171929600000 | 1589.22 |
1172016000000 | 1577.26 |
1172102400000 | 1587.05 |
1172188800000 | 1591.91 |
1172448000000 | 1598 |
1172534400000 | 1558.49 |
1172620800000 | 1539.44 |
1172707200000 | 1534.18 |
1172793600000 | 1537.37 |
1173052800000 | 1518.33 |
1173139200000 | 1531.93 |
1173225600000 | 1542.64 |
1173312000000 | 1546.41 |
1173398400000 | 1559.46 |
1173657600000 | 1551.34 |
1173744000000 | 1543.87 |
1173830400000 | 1525.74 |
1173916800000 | 1567 |
1174003200000 | 1580.09 |
1174262400000 | 1593.48 |
1174348800000 | 1600.48 |
1174435200000 | 1603.66 |
1174521600000 | 1611.09 |
1174608000000 | 1617.18 |
1174867200000 | 1603.67 |
1174953600000 | 1605.6 |
1175040000000 | 1597.62 |
1175126400000 | 1619.76 |
1175212800000 | 1624.28 |
1175472000000 | 1633.43 |
1175558400000 | 1644.15 |
1175644800000 | 1650.91 |
1175731200000 | 1644.13 |
1176163200000 | 1645.31 |
1176249600000 | 1645.38 |
1176336000000 | 1639.31 |
1176422400000 | 1647.23 |
1176681600000 | 1655.14 |
1176768000000 | 1656.56 |
1176854400000 | 1652.7 |
1176940800000 | 1650.2 |
1177027200000 | 1660.93 |
1177286400000 | 1664.37 |
1177372800000 | 1655.57 |
1177459200000 | 1663.48 |
1177545600000 | 1667.5 |
1177632000000 | 1662.86 |
1177891200000 | 1667.17 |
1177977600000 | 1664.35 |
1178064000000 | 1672.96 |
1178150400000 | 1684.33 |
1178236800000 | 1692.4 |
1178496000000 | 1690.25 |
1178582400000 | 1691.28 |
1178668800000 | 1692.34 |
1178755200000 | 1681.18 |
1178841600000 | 1679.96 |
1179100800000 | 1677.18 |
1179187200000 | 1673.82 |
1179273600000 | 1672.52 |
1179360000000 | 1672.97 |
1179446400000 | 1679.02 |
1179705600000 | 1674.89 |
1179792000000 | 1672.97 |
1179878400000 | 1681.59 |
1179964800000 | 1678.78 |
1180051200000 | 1677.48 |
1180310400000 | 1679.99 |
1180396800000 | 1688.53 |
1180483200000 | 1690.2 |
1180569600000 | 1693.88 |
1180656000000 | 1706.99 |
1180915200000 | 1704.46 |
1181001600000 | 1688.25 |
1181088000000 | 1664.82 |
1181174400000 | 1644.23 |
1181260800000 | 1641.21 |
1181520000000 | 1661.11 |
1181606400000 | 1662.04 |
1181692800000 | 1664.59 |
1181779200000 | 1685.43 |
1181865600000 | 1706.15 |
1182124800000 | 1699.44 |
1182211200000 | 1680.48 |
1182297600000 | 1678.16 |
1182384000000 | 1665.37 |
1182470400000 | 1665.77 |
1182729600000 | 1671.38 |
1182816000000 | 1672.08 |
1182902400000 | 1672.13 |
1182988800000 | 1677.95 |
1183075200000 | 1684.74 |
1183334400000 | 1670.33 |
1183420800000 | 1682.29 |
1183507200000 | 1688.92 |
1183593600000 | 1683.01 |
1183680000000 | 1680.87 |
1183939200000 | 1688.24 |
1184025600000 | 1691.96 |
1184112000000 | 1701.67 |
1184198400000 | 1711.07 |
1184284800000 | 1704.74 |
1184544000000 | 1699.64 |
1184630400000 | 1696.49 |
1184716800000 | 1685.04 |
1184803200000 | 1698.37 |
1184889600000 | 1688.24 |
1185148800000 | 1699.61 |
1185235200000 | 1683.49 |
1185321600000 | 1677.25 |
1185408000000 | 1628.14 |
1185494400000 | 1627.54 |
1185753600000 | 1617.02 |
1185840000000 | 1642.04 |
1185926400000 | 1615.46 |
1186012800000 | 1630.33 |
1186099200000 | 1614.67 |
1186358400000 | 1602.38 |
1186444800000 | 1617.17 |
1186531200000 | 1651.02 |
1186617600000 | 1630.52 |
1186704000000 | 1587.98 |
1186963200000 | 1615.9 |
1187049600000 | 1596.88 |
1187136000000 | 1615.85 |
1187222400000 | 1570.26 |
1187308800000 | 1591.01 |
1187568000000 | 1595.55 |
1187654400000 | 1593.27 |
1187740800000 | 1615.47 |
1187827200000 | 1626.46 |
1187913600000 | 1639.14 |
1188172800000 | 1648.2 |
1188259200000 | 1622.05 |
1188345600000 | 1630.55 |
1188432000000 | 1656.22 |
1188518400000 | 1678.05 |
1188777600000 | 1678.79 |
1188864000000 | 1683.28 |
1188950400000 | 1658.06 |
1189036800000 | 1657.01 |
1189123200000 | 1638.79 |
1189382400000 | 1627.13 |
1189468800000 | 1654.94 |
1189555200000 | 1670.09 |
1189641600000 | 1685.71 |
1189728000000 | 1665.91 |
1189987200000 | 1643.83 |
1190073600000 | 1666.8 |
1190160000000 | 1684.33 |
1190246400000 | 1667.76 |
1190332800000 | 1678.56 |
1190592000000 | 1674.87 |
1190678400000 | 1660.12 |
1190764800000 | 1669.25 |
1190851200000 | 1676.26 |
1190937600000 | 1664.79 |
1191196800000 | 1669.38 |
1191283200000 | 1676.38 |
1191369600000 | 1676.79 |
1191456000000 | 1678.73 |
1191542400000 | 1688.19 |
1191801600000 | 1684.76 |
1191888000000 | 1687.42 |
1191974400000 | 1689.85 |
1192060800000 | 1693.12 |
1192147200000 | 1696.02 |
1192406400000 | 1684.76 |
1192492800000 | 1685.66 |
1192579200000 | 1716.87 |
1192665600000 | 1713.63 |
1192752000000 | 1705.87 |
1193011200000 | 1696.05 |
1193097600000 | 1702.79 |
1193184000000 | 1695.57 |
1193270400000 | 1712.2 |
1193356800000 | 1708.83 |
1193616000000 | 1721.09 |
1193702400000 | 1717.38 |
1193788800000 | 1727.02 |
1193875200000 | 1728.62 |
1193961600000 | 1730.21 |
1194220800000 | 1718.32 |
1194307200000 | 1717.38 |
1194393600000 | 1702.07 |
1194480000000 | 1693.21 |
1194566400000 | 1672.04 |
1194825600000 | 1668.32 |
1194912000000 | 1694.12 |
1194998400000 | 1698.77 |
1195084800000 | 1693.45 |
1195171200000 | 1703.37 |
1195430400000 | 1683.52 |
1195516800000 | 1697.71 |
1195603200000 | 1657.32 |
1195689600000 | 1676.31 |
1195776000000 | 1685.92 |
1196035200000 | 1682.09 |
1196121600000 | 1674.62 |
1196208000000 | 1715.46 |
1196294400000 | 1711.28 |
1196380800000 | 1719.87 |
1196640000000 | 1723.94 |
1196726400000 | 1708.45 |
1196812800000 | 1723.14 |
1196899200000 | 1723.65 |
1196985600000 | 1716.71 |
1197244800000 | 1724.93 |
1197331200000 | 1712.39 |
1197417600000 | 1723.22 |
1197504000000 | 1690.71 |
1197590400000 | 1698.25 |
1197849600000 | 1701.34 |
1197936000000 | 1698.34 |
1198022400000 | 1684.64 |
1198108800000 | 1698.09 |
1198195200000 | 1728.72 |
1198454400000 | 1729.71 |
1198713600000 | 1725.09 |
1198800000000 | 1715.42 |
1199059200000 | 1716.44 |
1199232000000 | 1696.37 |
1199318400000 | 1688.58 |
1199404800000 | 1662.96 |
1199664000000 | 1672.52 |
1199750400000 | 1679.11 |
1199836800000 | 1648.67 |
1199923200000 | 1628.47 |
1200009600000 | 1583.95 |
1200268800000 | 1575.27 |
1200355200000 | 1537.19 |
1200441600000 | 1550.85 |
1200528000000 | 1557.75 |
1200614400000 | 1550.91 |
1200873600000 | 1483.22 |
1200960000000 | 1506.67 |
1201046400000 | 1465.27 |
1201132800000 | 1522.88 |
1201219200000 | 1530.41 |
1201478400000 | 1512.26 |
1201564800000 | 1529.45 |
1201651200000 | 1514.58 |
1201737600000 | 1529.24 |
1201824000000 | 1546.78 |
1202083200000 | 1534.99 |
1202169600000 | 1499.06 |
1202256000000 | 1514.98 |
1202342400000 | 1488.42 |
1202428800000 | 1499.53 |
1202688000000 | 1490.54 |
1202774400000 | 1528.73 |
1202860800000 | 1525.72 |
1202947200000 | 1528.95 |
1203033600000 | 1510.19 |
1203292800000 | 1530.59 |
1203379200000 | 1522 |
1203465600000 | 1502.8 |
1203552000000 | 1507.25 |
1203638400000 | 1505.96 |
1203897600000 | 1518.89 |
1203984000000 | 1526.72 |
1204070400000 | 1534.56 |
1204156800000 | 1520.36 |
1204243200000 | 1508.23 |
1204502400000 | 1490.25 |
1204588800000 | 1486.77 |
1204675200000 | 1498.83 |
1204761600000 | 1501.96 |
1204848000000 | 1492.2 |
1205107200000 | 1492.33 |
1205193600000 | 1501.03 |
1205280000000 | 1503.89 |
1205366400000 | 1516.92 |
1205452800000 | 1501.27 |
1205712000000 | 1445.05 |
1205798400000 | 1479.22 |
1205884800000 | 1481.18 |
1205971200000 | 1496.61 |
1206403200000 | 1511.82 |
1206489600000 | 1506.4 |
1206576000000 | 1514.64 |
1206662400000 | 1498.87 |
1206921600000 | 1493.05 |
1207008000000 | 1541.48 |
1207094400000 | 1536.89 |
1207180800000 | 1537.84 |
1207267200000 | 1537.17 |
1207526400000 | 1542.82 |
1207612800000 | 1531.73 |
1207699200000 | 1515.32 |
1207785600000 | 1512.29 |
1207872000000 | 1491.37 |
1208131200000 | 1497.46 |
1208217600000 | 1514.57 |
1208304000000 | 1515.3 |
1208390400000 | 1514.07 |
1208476800000 | 1541.95 |
1208736000000 | 1522.62 |
1208822400000 | 1511.5 |
1208908800000 | 1512.97 |
1208995200000 | 1527.6 |
1209081600000 | 1537.12 |
1209340800000 | 1542.43 |
1209427200000 | 1519.83 |
1209513600000 | 1538.49 |
1209600000000 | 1542.6 |
1209686400000 | 1561 |
1209945600000 | 1554.45 |
1210032000000 | 1541.64 |
1210118400000 | 1549.72 |
1210204800000 | 1557.92 |
1210291200000 | 1553.1 |
1210550400000 | 1556.65 |
1210636800000 | 1553.4 |
1210723200000 | 1547.85 |
1210809600000 | 1554.13 |
1210896000000 | 1559.24 |
1211155200000 | 1562.99 |
1211241600000 | 1537.12 |
1211328000000 | 1520.31 |
1211414400000 | 1520.78 |
1211500800000 | 1508.93 |
1211760000000 | 1507.08 |
1211846400000 | 1508.59 |
1211932800000 | 1526.42 |
1212019200000 | 1528.5 |
1212105600000 | 1533.44 |
1212364800000 | 1513.89 |
1212451200000 | 1534.81 |
1212537600000 | 1526.13 |
1212624000000 | 1528.91 |
1212710400000 | 1494.6 |
1212969600000 | 1486.08 |
1213056000000 | 1483.35 |
1213142400000 | 1466.34 |
1213228800000 | 1473.35 |
1213315200000 | 1470.47 |
1213574400000 | 1452.69 |
1213660800000 | 1451.97 |
1213747200000 | 1435.99 |
1213833600000 | 1418.83 |
1213920000000 | 1390.97 |
1214179200000 | 1397.88 |
1214265600000 | 1375.07 |
1214352000000 | 1393.07 |
1214438400000 | 1354.46 |
1214524800000 | 1326.74 |
1214784000000 | 1349.09 |
1214870400000 | 1328.78 |
1214956800000 | 1298.12 |
1215043200000 | 1311.28 |
1215129600000 | 1306.06 |
1215388800000 | 1315.77 |
1215475200000 | 1324.08 |
1215561600000 | 1342.82 |
1215648000000 | 1288.71 |
1215734400000 | 1256.52 |
1215993600000 | 1263.7 |
1216080000000 | 1257.15 |
1216166400000 | 1277.85 |
1216252800000 | 1315.31 |
1216339200000 | 1301.65 |
1216598400000 | 1301.91 |
1216684800000 | 1318.71 |
1216771200000 | 1330.88 |
1216857600000 | 1316.11 |
1216944000000 | 1328.4 |
1217203200000 | 1328.15 |
1217289600000 | 1338.13 |
1217376000000 | 1351.81 |
1217462400000 | 1315.15 |
1217548800000 | 1306.46 |
1217808000000 | 1314.55 |
1217894400000 | 1367.58 |
1217980800000 | 1386.37 |
1218067200000 | 1364.56 |
1218153600000 | 1403.57 |
1218412800000 | 1424.85 |
1218499200000 | 1429.67 |
1218585600000 | 1395.73 |
1218672000000 | 1393.88 |
1218758400000 | 1419.45 |
1219017600000 | 1411.14 |
1219104000000 | 1389.45 |
1219190400000 | 1379.72 |
1219276800000 | 1358.56 |
1219363200000 | 1384.27 |
1219622400000 | 1379.62 |
1219708800000 | 1378.74 |
1219795200000 | 1370.74 |
1219881600000 | 1376.46 |
1219968000000 | 1386.49 |
1220227200000 | 1393.42 |
1220313600000 | 1425.09 |
1220400000000 | 1396.1 |
1220486400000 | 1385.51 |
1220572800000 | 1378.57 |
1220832000000 | 1407.76 |
1220918400000 | 1427.94 |
1221004800000 | 1427.48 |
1221091200000 | 1416.62 |
1221177600000 | 1428.96 |
1221436800000 | 1410.98 |
1221523200000 | 1387.99 |
1221609600000 | 1376.88 |
1221696000000 | 1384.26 |
1221782400000 | 1416.1 |
1222041600000 | 1374.93 |
1222128000000 | 1364.5 |
1222214400000 | 1359.32 |
1222300800000 | 1387.61 |
1222387200000 | 1370.8 |
1222646400000 | 1331.28 |
1222732800000 | 1365.98 |
1222819200000 | 1385.39 |
1222905600000 | 1368.1 |
1222992000000 | 1383.56 |
1223251200000 | 1298.47 |
1223337600000 | 1328.25 |
1223424000000 | 1251.92 |
1223510400000 | 1203.01 |
1223596800000 | 1119.96 |
1223856000000 | 1213.17 |
1223942400000 | 1253.09 |
1224028800000 | 1189.26 |
1224115200000 | 1152.15 |
1224201600000 | 1203.53 |
1224460800000 | 1249.45 |
1224547200000 | 1234.78 |
1224633600000 | 1167.7 |
1224720000000 | 1178.91 |
1224806400000 | 1160.07 |
1225065600000 | 1158.23 |
1225152000000 | 1195.52 |
1225238400000 | 1250.87 |
1225324800000 | 1226.67 |
1225411200000 | 1259.64 |
1225670400000 | 1267.85 |
1225756800000 | 1295.38 |
1225843200000 | 1270.85 |
1225929600000 | 1234.74 |
1226016000000 | 1256.12 |
1226275200000 | 1257.9 |
1226361600000 | 1228.13 |
1226448000000 | 1202.53 |
1226534400000 | 1192.17 |
1226620800000 | 1195.01 |
1226880000000 | 1177.55 |
1226966400000 | 1198.1 |
1227052800000 | 1184.19 |
1227139200000 | 1144.93 |
1227225600000 | 1106.87 |
1227484800000 | 1182.2 |
1227571200000 | 1171.97 |
1227657600000 | 1161.43 |
1227744000000 | 1176.92 |
1227830400000 | 1196.42 |
1228089600000 | 1135.48 |
1228176000000 | 1156.22 |
1228262400000 | 1173.72 |
1228348800000 | 1164.2 |
1228435200000 | 1133.68 |
1228694400000 | 1173.67 |
1228780800000 | 1180.76 |
1228867200000 | 1167.78 |
1228953600000 | 1148.31 |
1229040000000 | 1134.24 |
1229299200000 | 1129.75 |
1229385600000 | 1134.65 |
1229472000000 | 1119.57 |
1229558400000 | 1128.92 |
1229644800000 | 1143.26 |
1229904000000 | 1127.1 |
1229990400000 | 1128.83 |
1230076800000 | 1125.52 |
1230508800000 | 1123.96 |
1230595200000 | 1132.03 |
1230681600000 | 1144.38 |
1230854400000 | 1180.99 |
1231113600000 | 1191.38 |
1231200000000 | 1206.9 |
1231286400000 | 1199.39 |
1231372800000 | 1196.78 |
1231459200000 | 1202.91 |
1231718400000 | 1188.92 |
1231804800000 | 1178.75 |
1231891200000 | 1145.26 |
1231977600000 | 1152.31 |
1232064000000 | 1166.93 |
1232323200000 | 1171.5 |
1232409600000 | 1165.5 |
1232496000000 | 1149.54 |
1232582400000 | 1136.2 |
1232668800000 | 1144.93 |
1232928000000 | 1158.01 |
1233014400000 | 1165.6 |
1233100800000 | 1177.47 |
1233187200000 | 1172.58 |
1233273600000 | 1186.8 |
1233532800000 | 1154.22 |
1233619200000 | 1176.65 |
1233705600000 | 1185.57 |
1233792000000 | 1168.48 |
1233878400000 | 1178.51 |
1234137600000 | 1182.08 |
1234224000000 | 1153.42 |
1234310400000 | 1152.02 |
1234396800000 | 1140.6 |
1234483200000 | 1145.32 |
1234742400000 | 1136.68 |
1234828800000 | 1130.93 |
1234915200000 | 1123.39 |
1235001600000 | 1143.49 |
1235088000000 | 1123.96 |
1235347200000 | 1115.15 |
1235433600000 | 1098.49 |
1235520000000 | 1102.15 |
1235606400000 | 1106.7 |
1235692800000 | 1113.29 |
1235952000000 | 1075.32 |
1236038400000 | 1040.78 |
1236124800000 | 1055.87 |
1236211200000 | 1043.19 |
1236297600000 | 1030.68 |
1236556800000 | 1018.05 |
1236643200000 | 1054.09 |
1236729600000 | 1051.13 |
1236816000000 | 1058.25 |
1236902400000 | 1059.28 |
1237161600000 | 1080.77 |
1237248000000 | 1069.7 |
1237334400000 | 1047.85 |
1237420800000 | 1016.04 |
1237507200000 | 1016.93 |
1237766400000 | 1037 |
1237852800000 | 1063.1 |
1237939200000 | 1067.56 |
1238025600000 | 1066.25 |
1238112000000 | 1051.4 |
1238371200000 | 1039.33 |
1238457600000 | 1076.03 |
1238544000000 | 1089.33 |
1238630400000 | 1117.11 |
1238716800000 | 1096.97 |
1238976000000 | 1091.46 |
1239062400000 | 1104.02 |
1239148800000 | 1099.25 |
1239235200000 | 1089.36 |
1239667200000 | 1080.07 |
1239753600000 | 1105.23 |
1239840000000 | 1111.42 |
1239926400000 | 1106.24 |
1240185600000 | 1090.95 |
1240272000000 | 1101.27 |
1240358400000 | 1092.93 |
1240444800000 | 1096.63 |
1240531200000 | 1105.44 |
1240790400000 | 1112.52 |
1240876800000 | 1117.06 |
1240963200000 | 1133.23 |
1241049600000 | 1135.02 |
1241136000000 | 1133.89 |
1241395200000 | 1153.69 |
1241481600000 | 1146.06 |
1241568000000 | 1172.88 |
1241654400000 | 1188.37 |
1241740800000 | 1193.3 |
1242000000000 | 1184.16 |
1242086400000 | 1197.93 |
1242172800000 | 1200.09 |
1242259200000 | 1198.38 |
1242345600000 | 1201.44 |
1242604800000 | 1226.19 |
1242691200000 | 1224.87 |
1242777600000 | 1231.21 |
1242864000000 | 1220.2 |
1242950400000 | 1213.15 |
1243209600000 | 1217.61 |
1243296000000 | 1229.14 |
1243382400000 | 1235.52 |
1243468800000 | 1219.04 |
1243555200000 | 1206.97 |
1243814400000 | 1224.16 |
1243900800000 | 1225.91 |
1243987200000 | 1216.91 |
1244073600000 | 1218.03 |
1244160000000 | 1218.22 |
1244419200000 | 1219.6 |
1244505600000 | 1223.43 |
1244592000000 | 1230.38 |
1244678400000 | 1231.85 |
1244764800000 | 1226.37 |
1245024000000 | 1211 |
1245110400000 | 1219.45 |
1245196800000 | 1210.6 |
1245283200000 | 1216.23 |
1245369600000 | 1237.72 |
1245628800000 | 1224.51 |
1245715200000 | 1228.47 |
1245801600000 | 1242.02 |
1245888000000 | 1239.77 |
1245974400000 | 1233.68 |
1246233600000 | 1244.92 |
1246320000000 | 1228.02 |
1246406400000 | 1255.16 |
1246492800000 | 1239.4 |
1246579200000 | 1242.01 |
1246838400000 | 1242.41 |
1246924800000 | 1232.44 |
1247011200000 | 1228.12 |
1247097600000 | 1227.98 |
1247184000000 | 1224.42 |
1247443200000 | 1234.94 |
1247529600000 | 1239.8 |
1247616000000 | 1264.16 |
1247702400000 | 1270.5 |
1247788800000 | 1273.36 |
1248048000000 | 1273.9 |
1248134400000 | 1289.52 |
1248220800000 | 1297.36 |
1248307200000 | 1304.94 |
1248393600000 | 1298.52 |
1248652800000 | 1298.41 |
1248739200000 | 1299.31 |
1248825600000 | 1314.57 |
1248912000000 | 1336.38 |
1248998400000 | 1330.64 |
1249257600000 | 1322.64 |
1249344000000 | 1319.8 |
1249430400000 | 1315.91 |
1249516800000 | 1321.3 |
1249603200000 | 1331.58 |
1249862400000 | 1320.51 |
1249948800000 | 1321.73 |
1250035200000 | 1327.56 |
1250121600000 | 1316.36 |
1250208000000 | 1316.17 |
1250467200000 | 1302.01 |
1250553600000 | 1316.6 |
1250640000000 | 1313.85 |
1250726400000 | 1322.09 |
1250812800000 | 1344.75 |
1251072000000 | 1340.24 |
1251158400000 | 1342.34 |
1251244800000 | 1347.82 |
1251331200000 | 1333.53 |
1251417600000 | 1345.27 |
1251676800000 | 1347.44 |
1251763200000 | 1337.14 |
1251849600000 | 1345.39 |
1251936000000 | 1331.76 |
1252022400000 | 1334.09 |
1252281600000 | 1364.29 |
1252368000000 | 1367.72 |
1252454400000 | 1371.26 |
1252540800000 | 1375.47 |
1252627200000 | 1382.21 |
1252886400000 | 1386 |
1252972800000 | 1380.91 |
1253059200000 | 1385.55 |
1253145600000 | 1389.23 |
1253232000000 | 1390.08 |
1253491200000 | 1386.99 |
1253577600000 | 1378.19 |
1253664000000 | 1389.2 |
1253750400000 | 1368.95 |
1253836800000 | 1363.14 |
1254096000000 | 1380.24 |
1254182400000 | 1382.63 |
1254268800000 | 1383.7 |
1254355200000 | 1372.63 |
1254441600000 | 1354.46 |
1254700800000 | 1361.15 |
1254787200000 | 1371.15 |
1254873600000 | 1366.49 |
1254960000000 | 1383.44 |
1255046400000 | 1380.27 |
1255305600000 | 1382.4 |
1255392000000 | 1374.9 |
1255478400000 | 1379.94 |
1255564800000 | 1395.24 |
1255651200000 | 1396.31 |
1255910400000 | 1417.53 |
1255996800000 | 1419.67 |
1256083200000 | 1432.74 |
1256169600000 | 1421.66 |
1256256000000 | 1411.67 |
1256515200000 | 1408.24 |
1256601600000 | 1421.27 |
1256688000000 | 1417.2 |
1256774400000 | 1437.4 |
1256860800000 | 1425.96 |
1257120000000 | 1429.7 |
1257206400000 | 1421.6 |
1257292800000 | 1425.76 |
1257379200000 | 1439.56 |
1257465600000 | 1436.3 |
1257724800000 | 1447.48 |
1257811200000 | 1451.97 |
1257897600000 | 1450.32 |
1257984000000 | 1456.67 |
1258070400000 | 1467.41 |
1258329600000 | 1482 |
1258416000000 | 1491.89 |
1258502400000 | 1470.65 |
1258588800000 | 1457.18 |
1258675200000 | 1454.52 |
1258934400000 | 1471.59 |
1259020800000 | 1473.47 |
1259107200000 | 1476.9 |
1259193600000 | 1443.09 |
1259280000000 | 1450.89 |
1259539200000 | 1433.37 |
1259625600000 | 1466.24 |
1259712000000 | 1480.11 |
1259798400000 | 1485.85 |
1259884800000 | 1507.14 |
1260144000000 | 1504.79 |
1260230400000 | 1481.91 |
1260316800000 | 1467.66 |
1260403200000 | 1490.82 |
1260489600000 | 1503.46 |
1260748800000 | 1506.09 |
1260835200000 | 1516.23 |
1260921600000 | 1519.89 |
1261008000000 | 1510.41 |
1261094400000 | 1507.14 |
1261353600000 | 1522.69 |
1261440000000 | 1531.65 |
1261526400000 | 1533.2 |
1261612800000 | 1534.27 |
1261958400000 | 1539.84 |
1262044800000 | 1544.03 |
1262131200000 | 1544.18 |
1262217600000 | 1549.41 |
1262563200000 | 1558.58 |
1262649600000 | 1535.74 |
1262736000000 | 1529.13 |
1262822400000 | 1523.98 |
1262908800000 | 1528.52 |
1263168000000 | 1524.58 |
1263254400000 | 1522.81 |
1263340800000 | 1536.69 |
1263427200000 | 1545.41 |
1263513600000 | 1549.92 |
1263772800000 | 1570.15 |
1263859200000 | 1587.15 |
1263945600000 | 1574.87 |
1264032000000 | 1568.2 |
1264118400000 | 1557.1 |
1264377600000 | 1542.77 |
1264464000000 | 1552.04 |
1264550400000 | 1560.56 |
1264636800000 | 1553.14 |
1264723200000 | 1565.54 |
1264982400000 | 1560.65 |
1265068800000 | 1571.92 |
1265155200000 | 1573.1099 |
1265241600000 | 1541.52 |
1265328000000 | 1507.35 |
1265587200000 | 1525.98 |
1265673600000 | 1519.78 |
1265760000000 | 1529.32 |
1265846400000 | 1549.04 |
1265932800000 | 1560.17 |
1266192000000 | 1554.95 |
1266278400000 | 1554.47 |
1266364800000 | 1575.68 |
1266451200000 | 1588.17 |
1266537600000 | 1600.69 |
1266796800000 | 1585.9 |
1266883200000 | 1586.08 |
1266969600000 | 1590.93 |
1267056000000 | 1566.06 |
1267142400000 | 1575.42 |
1267401600000 | 1606.64 |
1267488000000 | 1611.1 |
1267574400000 | 1609.8599 |
1267660800000 | 1613.78 |
1267747200000 | 1622.77 |
1268006400000 | 1618.13 |
1268092800000 | 1622.35 |
1268179200000 | 1621.39 |
1268265600000 | 1621.77 |
1268352000000 | 1615.97 |
1268611200000 | 1611.2 |
1268697600000 | 1622.6 |
1268784000000 | 1626.04 |
1268870400000 | 1635.44 |
1268956800000 | 1627.1199 |
1269216000000 | 1636 |
1269302400000 | 1636.79 |
1269388800000 | 1635.84 |
1269475200000 | 1645.34 |
1269561600000 | 1636.41 |
1269820800000 | 1637.29 |
1269907200000 | 1649.83 |
1269993600000 | 1645.77 |
1270080000000 | 1668.52 |
1270512000000 | 1669.49 |
1270598400000 | 1676.71 |
1270684800000 | 1666.52 |
1270771200000 | 1680.22 |
1271030400000 | 1676.6099 |
1271116800000 | 1677.65 |
1271203200000 | 1678.1 |
1271289600000 | 1673.6099 |
1271376000000 | 1657.47 |
1271635200000 | 1649.2 |
1271721600000 | 1669.16 |
1271808000000 | 1674.35 |
1271894400000 | 1679.61 |
1271980800000 | 1688.11 |
1272240000000 | 1708.38 |
1272326400000 | 1667.14 |
1272412800000 | 1640.02 |
1272499200000 | 1668.56 |
1272585600000 | 1657.58 |
1272844800000 | 1661.03 |
1272931200000 | 1649.48 |
1273017600000 | 1637.98 |
1273104000000 | 1631.31 |
1273190400000 | 1565.42 |
1273449600000 | 1640.1099 |
1273536000000 | 1646.31 |
1273622400000 | 1662.81 |
1273708800000 | 1672.89 |
1273795200000 | 1636.33 |
1274054400000 | 1638.55 |
1274140800000 | 1652.25 |
1274227200000 | 1623.71 |
1274313600000 | 1591.91 |
1274400000000 | 1568.25 |
1274659200000 | 1591.48 |
1274745600000 | 1562.73 |
1274832000000 | 1591.42 |
1274918400000 | 1621.88 |
1275004800000 | 1625.31 |
1275264000000 | 1635.32 |
1275350400000 | 1653.72 |
1275436800000 | 1670.16 |
1275523200000 | 1687.83 |
1275609600000 | 1676.13 |
1275868800000 | 1671.33 |
1275955200000 | 1661 |
1276041600000 | 1693.89 |
1276128000000 | 1706.14 |
1276214400000 | 1691.26 |
1276473600000 | 1710.02 |
1276560000000 | 1710.22 |
1276646400000 | 1715.28 |
1276732800000 | 1718.16 |
1276819200000 | 1707.16 |
1277078400000 | 1715.64 |
1277164800000 | 1722.75 |
1277251200000 | 1708.63 |
1277337600000 | 1690.12 |
1277424000000 | 1689.39 |
1277683200000 | 1708.29 |
1277769600000 | 1680.55 |
1277856000000 | 1673.08 |
1277942400000 | 1636.97 |
1278028800000 | 1628.85 |
1278288000000 | 1633.6199 |
1278374400000 | 1665.6099 |
1278460800000 | 1677.69 |
1278547200000 | 1686.58 |
1278633600000 | 1693.28 |
1278892800000 | 1704.6 |
1278979200000 | 1729.75 |
1279065600000 | 1733 |
1279152000000 | 1725.45 |
1279238400000 | 1702.54 |
1279497600000 | 1689.98 |
1279584000000 | 1686.43 |
1279670400000 | 1712.39 |
1279756800000 | 1726.25 |
1279843200000 | 1742.43 |
1280102400000 | 1736.84 |
1280188800000 | 1713.03 |
1280275200000 | 1703.18 |
1280361600000 | 1681.37 |
1280448000000 | 1678.11 |
1280707200000 | 1701.14 |
1280793600000 | 1704.08 |
1280880000000 | 1712.45 |
1280966400000 | 1679.48 |
1281052800000 | 1654.28 |
1281312000000 | 1679.17 |
1281398400000 | 1676.95 |
1281484800000 | 1669.1099 |
1281571200000 | 1690.85 |
1281657600000 | 1693.91 |
1281916800000 | 1697.9 |
1282003200000 | 1706.54 |
1282089600000 | 1705.31 |
1282176000000 | 1688.15 |
1282262400000 | 1681.1 |
1282521600000 | 1691.22 |
1282608000000 | 1681.93 |
1282694400000 | 1676.84 |
1282780800000 | 1687.79 |
1282867200000 | 1694.05 |
1283126400000 | 1697.32 |
1283212800000 | 1696.34 |
1283299200000 | 1735.3 |
1283385600000 | 1728.21 |
1283472000000 | 1732.08 |
1283731200000 | 1736.2 |
1283817600000 | 1734.32 |
1283904000000 | 1757.66 |
1283990400000 | 1768.81 |
1284076800000 | 1766.57 |
1284336000000 | 1761.29 |
1284422400000 | 1761.8 |
1284508800000 | 1764.51 |
1284595200000 | 1750.49 |
1284681600000 | 1749.95 |
1284940800000 | 1775.24 |
1285027200000 | 1762.27 |
1285113600000 | 1743.84 |
1285200000000 | 1754.91 |
1285286400000 | 1767.37 |
1285545600000 | 1762.29 |
1285632000000 | 1756.99 |
1285718400000 | 1750.31 |
1285804800000 | 1740.21 |
1285891200000 | 1727.95 |
1286150400000 | 1724.87 |
1286236800000 | 1734.58 |
1286323200000 | 1738.01 |
1286409600000 | 1734.82 |
1286496000000 | 1729.92 |
1286755200000 | 1731.93 |
1286841600000 | 1736.01 |
1286928000000 | 1751.1 |
1287014400000 | 1746.95 |
1287100800000 | 1742.68 |
1287360000000 | 1742.95 |
1287446400000 | 1738 |
1287532800000 | 1738.92 |
1287619200000 | 1763.22 |
1287705600000 | 1752.33 |
1287964800000 | 1760.4 |
1288051200000 | 1762.18 |
1288137600000 | 1746.71 |
1288224000000 | 1753.76 |
1288310400000 | 1758.64 |
1288569600000 | 1767.99 |
1288656000000 | 1768.92 |
1288742400000 | 1759.74 |
1288828800000 | 1781.69 |
1288915200000 | 1788.39 |
1289174400000 | 1788.71 |
1289260800000 | 1784.02 |
1289347200000 | 1786.83 |
1289433600000 | 1791.47 |
1289520000000 | 1785.74 |
1289779200000 | 1797.53 |
1289865600000 | 1775.62 |
1289952000000 | 1782.98 |
1290038400000 | 1812.74 |
1290124800000 | 1804.77 |
1290384000000 | 1800.89 |
1290470400000 | 1777.06 |
1290556800000 | 1788.67 |
1290643200000 | 1798.79 |
1290729600000 | 1799.91 |
1290988800000 | 1770.42 |
1291075200000 | 1764.04 |
1291161600000 | 1773.7 |
1291248000000 | 1794.58 |
1291334400000 | 1784.96 |
1291593600000 | 1784.98 |
1291680000000 | 1807.55 |
1291766400000 | 1812.4 |
1291852800000 | 1810.45 |
1291939200000 | 1813.66 |
1292198400000 | 1816.24 |
1292284800000 | 1821.55 |
1292371200000 | 1814.32 |
1292457600000 | 1833.12 |
1292544000000 | 1833.74 |
1292803200000 | 1840.75 |
1292889600000 | 1851.96 |
1292976000000 | 1853.92 |
1293062400000 | 1863.1 |
1293148800000 | 1864.17 |
1293408000000 | 1855.07 |
1293494400000 | 1857.9 |
1293580800000 | 1859.51 |
1293667200000 | 1831.35 |
1293753600000 | 1818.95 |
1294012800000 | 1830.24 |
1294099200000 | 1839.86 |
1294185600000 | 1836.54 |
1294272000000 | 1841.3 |
1294358400000 | 1840.9 |
1294617600000 | 1835.44 |
1294704000000 | 1845.03 |
1294790400000 | 1838.67 |
1294876800000 | 1805.81 |
1294963200000 | 1799.67 |
1295222400000 | 1809.39 |
1295308800000 | 1816.37 |
1295395200000 | 1792.78 |
1295481600000 | 1763.28 |
1295568000000 | 1770.55 |
1295827200000 | 1786.77 |
1295913600000 | 1768.82 |
1296000000000 | 1779.17 |
1296086400000 | 1764.89 |
1296172800000 | 1749 |
1296432000000 | 1753.62 |
1296518400000 | 1771.49 |
1296604800000 | 1785.83 |
1296691200000 | 1792.92 |
1296777600000 | 1794.96 |
1297036800000 | 1808.14 |
1297123200000 | 1792.66 |
1297209600000 | 1780.3 |
1297296000000 | 1779.12 |
1297382400000 | 1781.7 |
1297641600000 | 1784.93 |
1297728000000 | 1799.67 |
1297814400000 | 1794.76 |
1297900800000 | 1797.41 |
1297987200000 | 1803.95 |
1298246400000 | 1797.95 |
1298332800000 | 1789.22 |
1298419200000 | 1779.98 |
1298505600000 | 1765.95 |
1298592000000 | 1781.44 |
1298851200000 | 1786.46 |
1298937600000 | 1788.49 |
1299024000000 | 1773.95 |
1299110400000 | 1778.52 |
1299196800000 | 1763.98 |
1299456000000 | 1754.34 |
1299542400000 | 1766.42 |
1299628800000 | 1769.94 |
1299715200000 | 1764.58 |
1299801600000 | 1751.89 |
1300060800000 | 1728.84 |
1300147200000 | 1687.02 |
1300233600000 | 1675.7 |
1300320000000 | 1696.11 |
1300406400000 | 1694.28 |
1300665600000 | 1717.16 |
1300752000000 | 1706.94 |
1300838400000 | 1723.19 |
1300924800000 | 1733.72 |
1301011200000 | 1741.36 |
1301270400000 | 1738.71 |
1301356800000 | 1743.28 |
1301443200000 | 1760.92 |
1301529600000 | 1747.78 |
1301616000000 | 1769.09 |
1301875200000 | 1772.88 |
1301961600000 | 1782.44 |
1302048000000 | 1778.56 |
1302134400000 | 1772.69 |
1302220800000 | 1773.64 |
1302480000000 | 1769.29 |
1302566400000 | 1754.78 |
1302652800000 | 1776.87 |
1302739200000 | 1781.11 |
1302825600000 | 1801.15 |
1303084800000 | 1779.82 |
1303171200000 | 1796.16 |
1303257600000 | 1807.39 |
1303344000000 | 1812.82 |
1303776000000 | 1820.97 |
1303862400000 | 1825.44 |
1303948800000 | 1819.21 |
1304035200000 | 1824.09 |
1304294400000 | 1827.93 |
1304380800000 | 1832.51 |
1304467200000 | 1820.13 |
1304553600000 | 1829.13 |
1304640000000 | 1857.04 |
1304899200000 | 1856.03 |
1304985600000 | 1866.61 |
1305072000000 | 1880.88 |
1305158400000 | 1883.04 |
1305244800000 | 1885.61 |
1305504000000 | 1879.63 |
1305590400000 | 1869.26 |
1305676800000 | 1873.2 |
1305763200000 | 1883.32 |
1305849600000 | 1891.88 |
1306108800000 | 1875.92 |
1306195200000 | 1872.4 |
1306281600000 | 1877.48 |
1306368000000 | 1876.36 |
1306454400000 | 1883.16 |
1306713600000 | 1884.2 |
1306800000000 | 1892.91 |
1306886400000 | 1886.57 |
1306972800000 | 1867.55 |
1307059200000 | 1859.11 |
1307318400000 | 1857.36 |
1307404800000 | 1850.81 |
1307491200000 | 1834.23 |
1307577600000 | 1846.62 |
1307664000000 | 1828.76 |
1307923200000 | 1832.79 |
1308009600000 | 1829.97 |
1308096000000 | 1820.55 |
1308182400000 | 1814.39 |
1308268800000 | 1816.85 |
1308528000000 | 1819.51 |
1308614400000 | 1817.97 |
1308700800000 | 1807.77 |
1308787200000 | 1800.24 |
1308873600000 | 1808.29 |
1309132800000 | 1808.97 |
1309219200000 | 1807.02 |
1309305600000 | 1815.71 |
1309392000000 | 1823.29 |
1309478400000 | 1829.97 |
1309737600000 | 1843.3 |
1309824000000 | 1854.89 |
1309910400000 | 1852.19 |
1309996800000 | 1861.3 |
1310083200000 | 1867.18 |
1310342400000 | 1860.46 |
1310428800000 | 1848.4 |
1310515200000 | 1839.88 |
1310601600000 | 1834.28 |
1310688000000 | 1836.03 |
1310947200000 | 1818.56 |
1311033600000 | 1811.39 |
1311120000000 | 1821.4 |
1311206400000 | 1831.18 |
1311292800000 | 1850.82 |
1311552000000 | 1855.5 |
1311638400000 | 1849.09 |
1311724800000 | 1837.39 |
1311811200000 | 1846.09 |
1311897600000 | 1823.96 |
1312156800000 | 1816.42 |
1312243200000 | 1807.28 |
1312329600000 | 1780.44 |
1312416000000 | 1758.02 |
1312502400000 | 1738.13 |
1312761600000 | 1687.39 |
1312848000000 | 1703.2 |
1312934400000 | 1672.04 |
1313020800000 | 1695.41 |
1313107200000 | 1751 |
1313366400000 | 1750.65 |
1313452800000 | 1766.63 |
1313539200000 | 1780.4 |
1313625600000 | 1731.02 |
1313712000000 | 1702.12 |
1313971200000 | 1725.12 |
1314057600000 | 1735.96 |
1314144000000 | 1730.15 |
1314230400000 | 1706.41 |
1314316800000 | 1703.06 |
1314576000000 | 1706.75 |
1314662400000 | 1710.11 |
1314748800000 | 1747.32 |
1314835200000 | 1766.04 |
1314921600000 | 1756.48 |
1315180800000 | 1700.78 |
1315267200000 | 1711.28 |
1315353600000 | 1725.58 |
1315440000000 | 1734.5 |
1315526400000 | 1720.17 |
1315785600000 | 1685.79 |
1315872000000 | 1683.3 |
1315958400000 | 1700.96 |
1316044800000 | 1705.76 |
1316131200000 | 1721.29 |
1316390400000 | 1702.95 |
1316476800000 | 1734.96 |
1316563200000 | 1714.01 |
1316649600000 | 1657.47 |
1316736000000 | 1679.01 |
1316995200000 | 1709.26 |
1317081600000 | 1749.84 |
1317168000000 | 1738.5 |
1317254400000 | 1743.71 |
1317340800000 | 1745.4 |
1317600000000 | 1748.02 |
1317686400000 | 1722.59 |
1317772800000 | 1740.9 |
1317859200000 | 1767.07 |
1317945600000 | 1772.18 |
1318204800000 | 1772.35 |
1318291200000 | 1768.12 |
1318377600000 | 1773.8 |
1318464000000 | 1782.51 |
1318550400000 | 1797.77 |
1318809600000 | 1787.74 |
1318896000000 | 1781.17 |
1318982400000 | 1795.07 |
1319068800000 | 1793.37 |
1319155200000 | 1825.94 |
1319414400000 | 1827.87 |
1319500800000 | 1810.55 |
1319587200000 | 1820.38 |
1319673600000 | 1833.93 |
1319760000000 | 1842.74 |
1320019200000 | 1832.72 |
1320105600000 | 1816.4 |
1320192000000 | 1808.21 |
1320278400000 | 1836.04 |
1320364800000 | 1831.95 |
1320624000000 | 1826.28 |
1320710400000 | 1847.76 |
1320796800000 | 1833.06 |
1320883200000 | 1827.27 |
1320969600000 | 1861.22 |
1321228800000 | 1838.11 |
1321315200000 | 1844.3 |
1321401600000 | 1845.62 |
1321488000000 | 1833.77 |
1321574400000 | 1821.44 |
1321833600000 | 1784.22 |
1321920000000 | 1793.95 |
1322006400000 | 1777.94 |
1322092800000 | 1769.39 |
1322179200000 | 1782.36 |
1322438400000 | 1824.94 |
1322524800000 | 1839.11 |
1322611200000 | 1877.08 |
1322697600000 | 1869.34 |
1322784000000 | 1861.38 |
1323043200000 | 1870.96 |
1323129600000 | 1863.31 |
1323216000000 | 1873.83 |
1323302400000 | 1870.69 |
1323388800000 | 1869.88 |
1323648000000 | 1870.19 |
1323734400000 | 1879.02 |
1323820800000 | 1859.69 |
1323907200000 | 1868.49 |
1323993600000 | 1847.21 |
1324252800000 | 1871.86 |
1324339200000 | 1885.97 |
1324425600000 | 1879.49 |
1324512000000 | 1890.17 |
1324598400000 | 1910.53 |
1324944000000 | 1914.25 |
1325030400000 | 1922.32 |
1325116800000 | 1935.48 |
1325203200000 | 1945.66 |
1325462400000 | 1960.36 |
1325548800000 | 1975.79 |
1325635200000 | 1964 |
1325721600000 | 1961.1 |
1325808000000 | 1952.81 |
1326067200000 | 1963.51 |
1326153600000 | 1973.53 |
1326240000000 | 1945.38 |
1326326400000 | 1908.42 |
1326412800000 | 1897.86 |
1326672000000 | 1906.48 |
1326758400000 | 1910.72 |
1326844800000 | 1912.58 |
1326931200000 | 1906.12 |
1327017600000 | 1913.42 |
1327276800000 | 1908.37 |
1327363200000 | 1911.34 |
1327449600000 | 1914.23 |
1327536000000 | 1922.89 |
1327622400000 | 1910.82 |
1327881600000 | 1910.01 |
1327968000000 | 1909.82 |
1328054400000 | 1940.03 |
1328140800000 | 1921.18 |
1328227200000 | 1959.49 |
1328486400000 | 1956.79 |
1328572800000 | 1956.83 |
1328659200000 | 1949.46 |
1328745600000 | 1954.98 |
1328832000000 | 1956.03 |
1329091200000 | 1968.16 |
1329177600000 | 1974.2 |
1329264000000 | 1990.47 |
1329350400000 | 2003.24 |
1329436800000 | 1998.96 |
1329696000000 | 2001.84 |
1329782400000 | 1995.79 |
1329868800000 | 1989.07 |
1329955200000 | 1987.61 |
1330041600000 | 1975.7 |
1330300800000 | 1984.45 |
1330387200000 | 1985.5 |
1330473600000 | 1999.11 |
1330560000000 | 2019.23 |
1330646400000 | 2011.81 |
1330905600000 | 2022.15 |
1330992000000 | 1992.05 |
1331078400000 | 2004.25 |
1331164800000 | 2030.4 |
1331251200000 | 2044.78 |
1331510400000 | 2055.41 |
1331596800000 | 2080.11 |
1331683200000 | 2071.98 |
1331769600000 | 2066.62 |
1331856000000 | 2074.58 |
1332115200000 | 2066.28 |
1332201600000 | 2053.93 |
1332288000000 | 2060.83 |
1332374400000 | 2049.96 |
1332460800000 | 2047.88 |
1332720000000 | 2070.36 |
1332806400000 | 2062.76 |
1332892800000 | 2049.93 |
1332979200000 | 2040.49 |
1333065600000 | 2056.79 |
1333324800000 | 2091.17 |
1333411200000 | 2078.19 |
1333497600000 | 2050.7199 |
1333584000000 | 2046.7 |
1334016000000 | 2012.7 |
1334102400000 | 2019.47 |
1334188800000 | 2039.2 |
1334275200000 | 2026.88 |
1334534400000 | 2045.66 |
1334620800000 | 2072.01 |
1334707200000 | 2085.03 |
1334793600000 | 2089.12 |
1334880000000 | 2085.01 |
1335139200000 | 2065.06 |
1335225600000 | 2071.58 |
1335312000000 | 2080.81 |
1335398400000 | 2089.15 |
1335484800000 | 2089.4699 |
1335744000000 | 2079.2199 |
1335830400000 | 2090.83 |
1335916800000 | 2101.14 |
1336003200000 | 2112.9899 |
1336089600000 | 2091.07 |
1336348800000 | 2109.73 |
1336435200000 | 2080.26 |
1336521600000 | 2085.02 |
1336608000000 | 2072.51 |
1336694400000 | 2100.79 |
1336953600000 | 2082.92 |
1337040000000 | 2085.69 |
1337126400000 | 2065.91 |
1337212800000 | 2055.58 |
1337299200000 | 2029.83 |
1337558400000 | 2029.38 |
1337644800000 | 2038.69 |
1337731200000 | 2017.87 |
1337817600000 | 2032.84 |
1337904000000 | 2048.4699 |
1338163200000 | 2041.67 |
1338249600000 | 2053.41 |
1338336000000 | 2037.26 |
1338422400000 | 2044.07 |
1338508800000 | 2005.84 |
1338768000000 | 1990.19 |
1338854400000 | 1995.77 |
1338940800000 | 2024.52 |
1339027200000 | 2031.98 |
1339113600000 | 2038.26 |
1339372800000 | 2039.29 |
1339459200000 | 2058.61 |
1339545600000 | 2061.05 |
1339632000000 | 2058.84 |
1339718400000 | 2055.06 |
1339977600000 | 2068.76 |
1340064000000 | 2064.77 |
1340150400000 | 2059.73 |
1340236800000 | 2065.69 |
1340323200000 | 2063.4699 |
1340582400000 | 2052.9 |
1340668800000 | 2060.05 |
1340755200000 | 2086.7399 |
1340841600000 | 2079.01 |
1340928000000 | 2112.77 |
1341187200000 | 2146.75 |
1341273600000 | 2167.33 |
1341360000000 | 2170.31 |
1341446400000 | 2174.21 |
1341532800000 | 2181.26 |
1341792000000 | 2169.44 |
1341878400000 | 2194.57 |
1341964800000 | 2181.08 |
1342051200000 | 2169.02 |
1342137600000 | 2188.37 |
1342396800000 | 2196.26 |
1342483200000 | 2197.35 |
1342569600000 | 2217.8 |
1342656000000 | 2244.35 |
1342742400000 | 2231.4 |
1343001600000 | 2184.9 |
1343088000000 | 2185.11 |
1343174400000 | 2164.46 |
1343260800000 | 2220.28 |
1343347200000 | 2241.79 |
1343606400000 | 2265.55 |
1343692800000 | 2245.2199 |
1343779200000 | 2263.62 |
1343865600000 | 2257.81 |
1343952000000 | 2276.13 |
1344211200000 | 2270.64 |
1344297600000 | 2270.57 |
1344384000000 | 2275.29 |
1344470400000 | 2295.42 |
1344556800000 | 2285.81 |
1344816000000 | 2278.82 |
1344902400000 | 2287.78 |
1344988800000 | 2287.12 |
1345075200000 | 2281.32 |
1345161600000 | 2279.29 |
1345420800000 | 2279.63 |
1345507200000 | 2278.08 |
1345593600000 | 2256.5 |
1345680000000 | 2249.73 |
1345766400000 | 2266.66 |
1346025600000 | 2271.69 |
1346112000000 | 2267.71 |
1346198400000 | 2265.2 |
1346284800000 | 2267.48 |
1346371200000 | 2258.1 |
1346630400000 | 2289.16 |
1346716800000 | 2271.61 |
1346803200000 | 2272.32 |
1346889600000 | 2300.98 |
1346976000000 | 2252.91 |
1347235200000 | 2226.9699 |
1347321600000 | 2234.92 |
1347408000000 | 2216.32 |
1347494400000 | 2223.52 |
1347580800000 | 2209.96 |
1347840000000 | 2211.88 |
1347926400000 | 2239.5 |
1348012800000 | 2250 |
1348099200000 | 2264.58 |
1348185600000 | 2261.12 |
1348444800000 | 2258.39 |
1348531200000 | 2272 |
1348617600000 | 2257.94 |
1348704000000 | 2256.9 |
1348790400000 | 2234.98 |
1349049600000 | 2256.56 |
1349136000000 | 2256.38 |
1349222400000 | 2257.09 |
1349308800000 | 2256.07 |
1349395200000 | 2266.57 |
1349654400000 | 2253.64 |
1349740800000 | 2236.27 |
1349827200000 | 2227.86 |
1349913600000 | 2236.71 |
1350000000000 | 2235.46 |
1350259200000 | 2248.08 |
1350345600000 | 2258.13 |
1350432000000 | 2253.79 |
1350518400000 | 2239.53 |
1350604800000 | 2240.89 |
1350864000000 | 2233.32 |
1350950400000 | 2204.28 |
1351036800000 | 2219.96 |
1351123200000 | 2239.95 |
1351209600000 | 2242.17 |
1351468800000 | 2238.44 |
1351555200000 | 2243.6 |
1351641600000 | 2229.87 |
1351728000000 | 2244.2399 |
1351814400000 | 2260.35 |
1352073600000 | 2258.82 |
1352160000000 | 2267.68 |
1352246400000 | 2257.91 |
1352332800000 | 2263.63 |
1352419200000 | 2273.79 |
1352678400000 | 2270.12 |
1352764800000 | 2283.11 |
1352851200000 | 2261.51 |
1352937600000 | 2234.82 |
1353024000000 | 2225.62 |
1353283200000 | 2260.61 |
1353369600000 | 2269.95 |
1353456000000 | 2271.94 |
1353542400000 | 2288.76 |
1353628800000 | 2297.54 |
1353888000000 | 2296.51 |
1353974400000 | 2312.56 |
1354060800000 | 2317.23 |
1354147200000 | 2326.3 |
1354233600000 | 2314.86 |
1354492800000 | 2318.44 |
1354579200000 | 2320.31 |
1354665600000 | 2318.63 |
1354752000000 | 2326.55 |
1354838400000 | 2334.57 |
1355097600000 | 2342.39 |
1355184000000 | 2340.21 |
1355270400000 | 2331.14 |
1355356800000 | 2320.19 |
1355443200000 | 2315.31 |
1355702400000 | 2305.7199 |
1355788800000 | 2308.07 |
1355875200000 | 2309.6 |
1355961600000 | 2310.87 |
1356048000000 | 2304.51 |
1356307200000 | 2298.6 |
1356566400000 | 2291.1 |
1356652800000 | 2284.35 |
1356912000000 | 2293.51 |
1357084800000 | 2318.16 |
1357171200000 | 2326.66 |
1357257600000 | 2336.93 |
1357516800000 | 2323.27 |
1357603200000 | 2322.26 |
1357689600000 | 2315.33 |
1357776000000 | 2302.66 |
1357862400000 | 2295.7399 |
1358121600000 | 2282.69 |
1358208000000 | 2305.07 |
1358294400000 | 2313.17 |
1358380800000 | 2318.78 |
1358467200000 | 2325.93 |
1358726400000 | 2327.4699 |
1358812800000 | 2334.4 |
1358899200000 | 2351.7199 |
1358985600000 | 2346.11 |
1359072000000 | 2356.87 |
1359331200000 | 2355.9699 |
1359417600000 | 2375.98 |
1359504000000 | 2363.75 |
1359590400000 | 2344.55 |
1359676800000 | 2355.61 |
1359936000000 | 2336.64 |
1360022400000 | 2344.81 |
1360108800000 | 2340.56 |
1360195200000 | 2341.2 |
1360281600000 | 2362.31 |
1360540800000 | 2352.57 |
1360627200000 | 2365.6 |
1360713600000 | 2373.2399 |
1360800000000 | 2385.59 |
1360886400000 | 2382.66 |
1361145600000 | 2372.81 |
1361232000000 | 2408.84 |
1361318400000 | 2417.48 |
1361404800000 | 2400.64 |
1361491200000 | 2430.35 |
1361750400000 | 2413.15 |
1361836800000 | 2405.14 |
1361923200000 | 2414.66 |
1362009600000 | 2446.88 |
1362096000000 | 2451.19 |
1362355200000 | 2461.7 |
1362441600000 | 2486.52 |
1362528000000 | 2475.26 |
1362614400000 | 2481.36 |
1362700800000 | 2498.2199 |
1362960000000 | 2504.7199 |
1363046400000 | 2503.91 |
1363132800000 | 2510.2199 |
1363219200000 | 2532.68 |
1363305600000 | 2524.01 |
1363564800000 | 2534.2199 |
1363651200000 | 2544.16 |
1363737600000 | 2546.63 |
1363824000000 | 2532.18 |
1363910400000 | 2539.65 |
1364169600000 | 2549.3 |
1364256000000 | 2554.78 |
1364342400000 | 2553.34 |
1364428800000 | 2585.3 |
1364860800000 | 2617.33 |
1364947200000 | 2601.45 |
1365033600000 | 2573.95 |
1365120000000 | 2526.41 |
1365379200000 | 2543.06 |
1365465600000 | 2520.41 |
1365552000000 | 2557.93 |
1365638400000 | 2567.4899 |
1365724800000 | 2559.67 |
1365984000000 | 2550.3 |
1366070400000 | 2526.45 |
1366156800000 | 2504.54 |
1366243200000 | 2508.23 |
1366329600000 | 2531.66 |
1366588800000 | 2534.86 |
1366675200000 | 2591.9899 |
1366761600000 | 2586.69 |
1366848000000 | 2577.7 |
1366934400000 | 2566.46 |
1367193600000 | 2586.64 |
1367280000000 | 2579.2 |
1367366400000 | 2584.02 |
1367452800000 | 2602.7199 |
1367539200000 | 2606.07 |
1367798400000 | 2609.75 |
1367884800000 | 2600.71 |
1367971200000 | 2625.42 |
1368057600000 | 2618.64 |
1368144000000 | 2632.55 |
1368403200000 | 2637.61 |
1368489600000 | 2647.71 |
1368576000000 | 2666.57 |
1368662400000 | 2655.48 |
1368748800000 | 2644.36 |
1369008000000 | 2655.94 |
1369094400000 | 2649.21 |
1369180800000 | 2655.18 |
1369267200000 | 2616.85 |
1369353600000 | 2620.71 |
1369612800000 | 2622.43 |
1369699200000 | 2648.86 |
1369785600000 | 2584.7199 |
1369872000000 | 2578.54 |
1369958400000 | 2546.2399 |
1370217600000 | 2529.55 |
1370304000000 | 2546.6 |
1370390400000 | 2497.29 |
1370476800000 | 2482.77 |
1370563200000 | 2510.29 |
1370822400000 | 2506.62 |
1370908800000 | 2479.2399 |
1370995200000 | 2482 |
1371081600000 | 2479.15 |
1371168000000 | 2474.31 |
1371427200000 | 2498.44 |
1371513600000 | 2485.52 |
1371600000000 | 2500.4899 |
1371686400000 | 2411.61 |
1371772800000 | 2403.38 |
1372032000000 | 2363.75 |
1372118400000 | 2393.89 |
1372204800000 | 2431.7 |
1372291200000 | 2455.33 |
1372377600000 | 2441.68 |
1372636800000 | 2467.43 |
1372723200000 | 2456.9699 |
1372809600000 | 2439.08 |
1372896000000 | 2497.19 |
1372982400000 | 2469.08 |
1373241600000 | 2498.17 |
1373328000000 | 2512.29 |
1373414400000 | 2515.51 |
1373500800000 | 2530.78 |
1373587200000 | 2512.06 |
1373846400000 | 2528.64 |
1373932800000 | 2507.1 |
1374019200000 | 2515.2399 |
1374105600000 | 2523.11 |
1374192000000 | 2520.6 |
1374451200000 | 2522.63 |
1374537600000 | 2503.71 |
1374624000000 | 2513.73 |
1374710400000 | 2484.46 |
1374796800000 | 2469.2399 |
1375056000000 | 2478.68 |
1375142400000 | 2486.36 |
1375228800000 | 2509.32 |
1375315200000 | 2542.2399 |
1375401600000 | 2550.64 |
1375660800000 | 2558.13 |
1375747200000 | 2560.07 |
1375833600000 | 2539.08 |
1375920000000 | 2539.52 |
1376006400000 | 2547.25 |
1376265600000 | 2539.98 |
1376352000000 | 2558.82 |
1376438400000 | 2563.67 |
1376524800000 | 2539.1 |
1376611200000 | 2534.84 |
1376870400000 | 2529.76 |
1376956800000 | 2510.23 |
1377043200000 | 2496.08 |
1377129600000 | 2506.27 |
1377216000000 | 2513.85 |
1377475200000 | 2515.15 |
1377561600000 | 2478.76 |
1377648000000 | 2461.43 |
1377734400000 | 2476.11 |
1377820800000 | 2462.73 |
1378080000000 | 2497.2399 |
1378166400000 | 2484.6 |
1378252800000 | 2475.54 |
1378339200000 | 2485.67 |
1378425600000 | 2500.54 |
1378684800000 | 2482.84 |
1378771200000 | 2515.9899 |
1378857600000 | 2515.48 |
1378944000000 | 2518.02 |
1379030400000 | 2534.32 |
1379289600000 | 2550.95 |
1379376000000 | 2549.94 |
1379462400000 | 2560.68 |
1379548800000 | 2588.29 |
1379635200000 | 2577.06 |
1379894400000 | 2569.94 |
1379980800000 | 2552.54 |
1380067200000 | 2540.52 |
1380153600000 | 2543.52 |
1380240000000 | 2528.25 |
1380499200000 | 2526.52 |
1380585600000 | 2504.76 |
1380672000000 | 2475.91 |
1380758400000 | 2475.75 |
1380844800000 | 2473.23 |
1381104000000 | 2472.75 |
1381190400000 | 2453.01 |
1381276800000 | 2436.42 |
1381363200000 | 2458.64 |
1381449600000 | 2465.04 |
1381708800000 | 2465.1 |
1381795200000 | 2481.2199 |
1381881600000 | 2480.68 |
1381968000000 | 2517.45 |
1382054400000 | 2552.02 |
1382313600000 | 2555.29 |
1382400000000 | 2577.06 |
1382486400000 | 2570.69 |
1382572800000 | 2571.6 |
1382659200000 | 2576.7399 |
1382918400000 | 2589.33 |
1383004800000 | 2592.39 |
1383091200000 | 2577.08 |
1383177600000 | 2593.76 |
1383264000000 | 2579.2199 |
1383523200000 | 2586.33 |
1383609600000 | 2596.12 |
1383696000000 | 2600.13 |
1383782400000 | 2604.36 |
1383868800000 | 2600.1 |
1384128000000 | 2608.46 |
1384214400000 | 2597.52 |
1384300800000 | 2589.18 |
1384387200000 | 2604.25 |
1384473600000 | 2606.48 |
1384732800000 | 2621.2199 |
1384819200000 | 2617.26 |
1384905600000 | 2624.4 |
1384992000000 | 2600.16 |
1385078400000 | 2595.71 |
1385337600000 | 2615.77 |
1385424000000 | 2578.57 |
1385510400000 | 2589.75 |
1385596800000 | 2589.25 |
1385683200000 | 2589.6 |
1385942400000 | 2577.76 |
1386028800000 | 2552.84 |
1386115200000 | 2544.62 |
1386201600000 | 2525.7 |
1386288000000 | 2541.08 |
1386547200000 | 2541.01 |
1386633600000 | 2524.26 |
1386720000000 | 2505.61 |
1386806400000 | 2480.23 |
1386892800000 | 2467.77 |
1387152000000 | 2502.57 |
1387238400000 | 2476.14 |
1387324800000 | 2492.04 |
1387411200000 | 2527.29 |
1387497600000 | 2537.36 |
1387756800000 | 2549.91 |
1387843200000 | 2558.45 |
1388102400000 | 2588.56 |
1388361600000 | 2580.75 |
1388448000000 | 2592.21 |
1388620800000 | 2562.05 |
1388707200000 | 2581.4899 |
1388966400000 | 2564.38 |
1389052800000 | 2570.67 |
1389139200000 | 2557.51 |
1389225600000 | 2536.15 |
1389312000000 | 2538.75 |
1389571200000 | 2544.53 |
1389657600000 | 2554.13 |
1389744000000 | 2555.25 |
1389830400000 | 2564.76 |
1389916800000 | 2566.98 |
1390176000000 | 2578.71 |
1390262400000 | 2609.67 |
1390348800000 | 2625.4 |
1390435200000 | 2597.9699 |
1390521600000 | 2538.55 |
1390780800000 | 2520.98 |
1390867200000 | 2510.1 |
1390953600000 | 2488.31 |
1391040000000 | 2467.2399 |
1391126400000 | 2467.45 |
1391385600000 | 2452.78 |
1391472000000 | 2436.55 |
1391558400000 | 2436.4 |
1391644800000 | 2476.09 |
1391731200000 | 2487.31 |
1391990400000 | 2501.75 |
1392076800000 | 2514.9 |
1392163200000 | 2528.4 |
1392249600000 | 2526.42 |
1392336000000 | 2532.32 |
1392595200000 | 2552.67 |
1392681600000 | 2551.69 |
1392768000000 | 2566.32 |
1392854400000 | 2570.18 |
1392940800000 | 2571.76 |
1393200000000 | 2587.88 |
1393286400000 | 2594.88 |
1393372800000 | 2596.89 |
1393459200000 | 2595.75 |
1393545600000 | 2594.07 |
1393804800000 | 2548.77 |
1393891200000 | 2597.75 |
1393977600000 | 2596.19 |
1394064000000 | 2587.09 |
1394150400000 | 2566.3 |
1394409600000 | 2560.75 |
1394496000000 | 2555.35 |
1394582400000 | 2522.61 |
1394668800000 | 2491.79 |
1394755200000 | 2488.11 |
1395014400000 | 2487.2399 |
1395100800000 | 2501.02 |
1395187200000 | 2499.54 |
1395273600000 | 2491.4899 |
1395360000000 | 2502.26 |
1395619200000 | 2499.76 |
1395705600000 | 2539.87 |
1395792000000 | 2555.79 |
1395878400000 | 2579.2399 |
1395964800000 | 2607.81 |
1396224000000 | 2598.71 |
1396310400000 | 2592.3 |
1396396800000 | 2595.14 |
1396483200000 | 2597.69 |
1396569600000 | 2610.9699 |
1396828800000 | 2591.4699 |
1396915200000 | 2612.12 |
1397001600000 | 2614.57 |
1397088000000 | 2612.78 |
1397174400000 | 2589.87 |
1397433600000 | 2635.89 |
1397520000000 | 2621.3 |
1397606400000 | 2636.17 |
1397692800000 | 2625.84 |
1398124800000 | 2646.85 |
1398211200000 | 2637.18 |
1398297600000 | 2636.9699 |
1398384000000 | 2631.39 |
1398643200000 | 2648.39 |
1398729600000 | 2674.4699 |
1398816000000 | 2663.77 |
1398902400000 | 2663.48 |
1398988800000 | 2642.28 |
1399248000000 | 2641.23 |
1399334400000 | 2637.44 |
1399420800000 | 2659.13 |
1399507200000 | 2688.08 |
1399593600000 | 2694.44 |
1399852800000 | 2712.13 |
1399939200000 | 2721.17 |
1400025600000 | 2725.31 |
1400112000000 | 2738.6 |
1400198400000 | 2772.15 |
1400457600000 | 2772.56 |
1400544000000 | 2755.78 |
1400630400000 | 2765.93 |
1400716800000 | 2774.34 |
1400803200000 | 2761.93 |
1401062400000 | 2766.38 |
1401148800000 | 2760.55 |
1401235200000 | 2749.35 |
1401321600000 | 2768.56 |
1401408000000 | 2771.87 |
1401667200000 | 2768.33 |
1401753600000 | 2762.43 |
1401840000000 | 2758.59 |
1401926400000 | 2756.14 |
1402012800000 | 2737.7399 |
1402272000000 | 2757.07 |
1402358400000 | 2787.2399 |
1402444800000 | 2785.12 |
1402531200000 | 2789.12 |
1402617600000 | 2784.16 |
1402876800000 | 2770.54 |
1402963200000 | 2786.11 |
1403049600000 | 2773.53 |
1403136000000 | 2790.7399 |
1403222400000 | 2801.9699 |
1403481600000 | 2789.03 |
1403568000000 | 2789.35 |
1403654400000 | 2758.4 |
1403740800000 | 2755.89 |
1403827200000 | 2754.78 |
1404086400000 | 2762.9 |
1404172800000 | 2782.41 |
1404259200000 | 2789.56 |
1404345600000 | 2819.8 |
1404432000000 | 2816.4 |
1404691200000 | 2795.06 |
1404777600000 | 2770.05 |
1404864000000 | 2765.71 |
1404950400000 | 2740.68 |
1405036800000 | 2746.48 |
1405296000000 | 2773.37 |
1405382400000 | 2757.82 |
1405468800000 | 2784.81 |
1405555200000 | 2775.5 |
1405641600000 | 2776.69 |
1405900800000 | 2766.69 |
1405987200000 | 2790.82 |
1406073600000 | 2793.7 |
1406160000000 | 2781.94 |
1406246400000 | 2754.86 |
1406505600000 | 2757.96 |
1406592000000 | 2767.16 |
1406678400000 | 2738.95 |
1406764800000 | 2698.95 |
1406851200000 | 2671.01 |
1407110400000 | 2656.57 |
1407196800000 | 2682.08 |
1407283200000 | 2673.56 |
1407369600000 | 2674.06 |
1407456000000 | 2642.09 |
1407715200000 | 2667.93 |
1407801600000 | 2666.8 |
1407888000000 | 2675.03 |
1407974400000 | 2691.04 |
1408060800000 | 2694 |
1408320000000 | 2720.6 |
1408406400000 | 2736.19 |
1408492800000 | 2731.81 |
1408579200000 | 2737.64 |
1408665600000 | 2730.07 |
1408924800000 | 2754.37 |
1409011200000 | 2769.31 |
1409097600000 | 2765.32 |
1409184000000 | 2757.45 |
1409270400000 | 2761.06 |
1409529600000 | 2767.09 |
1409616000000 | 2772.7199 |
1409702400000 | 2779.92 |
1409788800000 | 2824.82 |
1409875200000 | 2805.16 |
1410134400000 | 2790.81 |
1410220800000 | 2785.7199 |
1410307200000 | 2785.66 |
1410393600000 | 2783.57 |
1410480000000 | 2779.48 |
1410739200000 | 2806.25 |
1410825600000 | 2793.54 |
1410912000000 | 2781.9 |
1410998400000 | 2800.45 |
1411084800000 | 2808.65 |
1411344000000 | 2792.05 |
1411430400000 | 2743.81 |
1411516800000 | 2765.34 |
1411603200000 | 2737.2 |
1411689600000 | 2734.93 |
1411948800000 | 2729.1 |
1412035200000 | 2751.37 |
1412121600000 | 2721.08 |
1412208000000 | 2671.45 |
1412294400000 | 2684.61 |
1412553600000 | 2692.46 |
1412640000000 | 2662.2199 |
1412726400000 | 2661.14 |
1412812800000 | 2664.5 |
1412899200000 | 2636.77 |
1413158400000 | 2619.84 |
1413244800000 | 2615.4 |
1413331200000 | 2557.03 |
1413417600000 | 2539.81 |
1413504000000 | 2606.41 |
1413763200000 | 2610.88 |
1413849600000 | 2651.18 |
1413936000000 | 2649.51 |
1414022400000 | 2641.89 |
1414108800000 | 2627.27 |
1414368000000 | 2637.68 |
1414454400000 | 2666.51 |
1414540800000 | 2688.14 |
1414627200000 | 2699.91 |
1414713600000 | 2745.78 |
1414972800000 | 2723.78 |
1415059200000 | 2717.03 |
1415145600000 | 2764.25 |
1415232000000 | 2783.33 |
1415318400000 | 2763.2 |
1415577600000 | 2795.96 |
1415664000000 | 2816.37 |
1415750400000 | 2793.2199 |
1415836800000 | 2815.73 |
1415923200000 | 2802.9699 |
1416182400000 | 2813.6 |
1416268800000 | 2815.04 |
1416355200000 | 2816.27 |
1416441600000 | 2822.54 |
1416528000000 | 2863.15 |
1416787200000 | 2862.78 |
1416873600000 | 2853.45 |
1416960000000 | 2847.4699 |
1417046400000 | 2871.66 |
1417132800000 | 2896.14 |
1417392000000 | 2877.3 |
1417478400000 | 2887.85 |
1417564800000 | 2885.31 |
1417651200000 | 2853.7399 |
1417737600000 | 2904.98 |
1417996800000 | 2882 |
1418083200000 | 2821.13 |
1418169600000 | 2819.91 |
1418256000000 | 2811.31 |
1418342400000 | 2736.7 |
1418601600000 | 2688.35 |
1418688000000 | 2717.78 |
1418774400000 | 2712.82 |
1418860800000 | 2803.7199 |
1418947200000 | 2829.6 |
1419206400000 | 2843.69 |
1419292800000 | 2860.32 |
1419379200000 | 2859.27 |
1419811200000 | 2868.29 |
1419897600000 | 2834.83 |
1419984000000 | 2859.89 |
1420156800000 | 2825.59 |
1420416000000 | 2776.4 |
1420502400000 | 2763.27 |
1420588800000 | 2784.62 |
1420675200000 | 2884.83 |
1420761600000 | 2851.2 |
1421020800000 | 2889.52 |
1421107200000 | 2935.59 |
1421193600000 | 2910.9 |
1421280000000 | 3013.35 |
1421366400000 | 3041.13 |
1421625600000 | 3035.4899 |
1421712000000 | 3042.89 |
1421798400000 | 3073.9 |
1421884800000 | 3111.18 |
1421971200000 | 3204.96 |
1422230400000 | 3216.46 |
1422316800000 | 3195.39 |
1422403200000 | 3215.38 |
1422489600000 | 3241.2399 |
1422576000000 | 3220.06 |
1422835200000 | 3216.36 |
1422921600000 | 3193.16 |
1423008000000 | 3208.77 |
1423094400000 | 3204.69 |
1423180800000 | 3191.76 |
1423440000000 | 3177.8 |
1423526400000 | 3203.46 |
1423612800000 | 3210.91 |
1423699200000 | 3198.12 |
1423785600000 | 3175.83 |
1424044800000 | 3163.58 |
1424131200000 | 3197.17 |
1424217600000 | 3194.55 |
1424304000000 | 3224.3 |
1424390400000 | 3223.39 |
1424649600000 | 3274.35 |
1424736000000 | 3293.2199 |
1424822400000 | 3281.66 |
1424908800000 | 3346.75 |
1424995200000 | 3363.13 |
1425254400000 | 3351.4899 |
1425340800000 | 3344.4 |
1425427200000 | 3380.05 |
1425513600000 | 3419.73 |
1425600000000 | 3414.26 |
1425859200000 | 3393.8 |
1425945600000 | 3352.93 |
1426032000000 | 3390.88 |
1426118400000 | 3385.78 |
1426204800000 | 3402.13 |
1426464000000 | 3433.99 |
1426550400000 | 3406.59 |
1426636800000 | 3423.69 |
1426723200000 | 3425.97 |
1426809600000 | 3422.5 |
1427068800000 | 3407.09 |
1427155200000 | 3394.25 |
1427241600000 | 3344.12 |
1427328000000 | 3319.05 |
1427414400000 | 3338.32 |
1427673600000 | 3367.61 |
1427760000000 | 3338.87 |
1427846400000 | 3348.42 |
1427932800000 | 3364.85 |
1428364800000 | 3428.86 |
1428451200000 | 3428.53 |
1428537600000 | 3463.24 |
1428624000000 | 3501.29 |
1428883200000 | 3492.31 |
1428969600000 | 3482.77 |
1429056000000 | 3513.3 |
1429142400000 | 3519.71 |
1429228800000 | 3472.51 |
1429488000000 | 3478.12 |
1429574400000 | 3492.37 |
1429660800000 | 3474.89 |
1429747200000 | 3467.25 |
1429833600000 | 3476.49 |
1430092800000 | 3496.11 |
1430179200000 | 3441.7 |
1430265600000 | 3344.03 |
1430352000000 | 3334.75 |
1430438400000 | 3324.4699 |
1430697600000 | 3338.84 |
1430784000000 | 3290.8 |
1430870400000 | 3271.94 |
1430956800000 | 3286.56 |
1431043200000 | 3383.85 |
1431302400000 | 3397.16 |
1431388800000 | 3344.03 |
1431475200000 | 3327.06 |
1431561600000 | 3360.38 |
1431648000000 | 3346.62 |
1431907200000 | 3358.93 |
1431993600000 | 3429.06 |
1432080000000 | 3437.17 |
1432166400000 | 3443.85 |
1432252800000 | 3444.61 |
1432512000000 | 3444.76 |
1432598400000 | 3426.54 |
1432684800000 | 3468.3 |
1432771200000 | 3461.79 |
1432857600000 | 3398.45 |
1433116800000 | 3398.84 |
1433203200000 | 3321.25 |
1433289600000 | 3322.94 |
1433376000000 | 3303.77 |
1433462400000 | 3263.45 |
1433721600000 | 3257.58 |
1433808000000 | 3244.82 |
1433894400000 | 3298.85 |
1433980800000 | 3327.18 |
1434067200000 | 3291.67 |
1434326400000 | 3257.27 |
1434412800000 | 3295.33 |
1434499200000 | 3278.53 |
1434585600000 | 3285.21 |
1434672000000 | 3291.2 |
1434931200000 | 3339.73 |
1435017600000 | 3386.56 |
1435104000000 | 3378.32 |
1435190400000 | 3361.39 |
1435276800000 | 3372.57 |
1435536000000 | 3290.71 |
1435622400000 | 3240.04 |
1435708800000 | 3289.59 |
1435795200000 | 3271.61 |
1435881600000 | 3250.7 |
1436140800000 | 3238.13 |
1436227200000 | 3215.25 |
1436313600000 | 3221.76 |
1436400000000 | 3289.84 |
1436486400000 | 3348.06 |
1436745600000 | 3406.57 |
1436832000000 | 3437.14 |
1436918400000 | 3454.24 |
1437004800000 | 3497.56 |
1437091200000 | 3508.79 |
1437350400000 | 3511.8 |
1437436800000 | 3482.01 |
1437523200000 | 3474.71 |
1437609600000 | 3449.26 |
1437696000000 | 3424.8 |
1437955200000 | 3350.4699 |
1438041600000 | 3385.23 |
1438128000000 | 3428.47 |
1438214400000 | 3439.61 |
1438300800000 | 3431.03 |
1438560000000 | 3483.22 |
1438646400000 | 3481.91 |
1438732800000 | 3526.68 |
1438819200000 | 3515.66 |
1438905600000 | 3480.6 |
1439164800000 | 3492.17 |
1439251200000 | 3435.33 |
1439337600000 | 3321.56 |
1439424000000 | 3366.26 |
1439510400000 | 3365.57 |
1439769600000 | 3367.49 |
1439856000000 | 3375.53 |
1439942400000 | 3319.71 |
1440028800000 | 3253.61 |
1440115200000 | 3144.91 |
1440374400000 | 2980.09 |
1440460800000 | 3094.28 |
1440547200000 | 3041.69 |
1440633600000 | 3125.75 |
1440720000000 | 3140.75 |
1440979200000 | 3143.84 |
1441065600000 | 3063.89 |
1441152000000 | 3076.7399 |
1441238400000 | 3138.68 |
1441324800000 | 3069.89 |
1441584000000 | 3085.4699 |
1441670400000 | 3101.54 |
1441756800000 | 3155.2399 |
1441843200000 | 3110.63 |
1441929600000 | 3071.16 |
1442188800000 | 3057 |
1442275200000 | 3086.81 |
1442361600000 | 3209.23 |
1442448000000 | 3212.93 |
1442534400000 | 3176.44 |
1442793600000 | 3216.69 |
1442880000000 | 3125.28 |
1442966400000 | 3139.29 |
1443052800000 | 3079.16 |
1443139200000 | 3173.04 |
1443398400000 | 3133.25 |
1443484800000 | 3102.28 |
1443571200000 | 3202.1 |
1443657600000 | 3172.56 |
1443744000000 | 3196.45 |
1444003200000 | 3276.4899 |
1444089600000 | 3281.68 |
1444176000000 | 3275.31 |
1444262400000 | 3283.84 |
1444348800000 | 3289.04 |
1444608000000 | 3297.82 |
1444694400000 | 3304.04 |
1444780800000 | 3294.75 |
1444867200000 | 3358.37 |
1444953600000 | 3367.21 |
1445212800000 | 3391.08 |
1445299200000 | 3376.21 |
1445385600000 | 3378.43 |
1445472000000 | 3449.45 |
1445558400000 | 3497.09 |
1445817600000 | 3485.92 |
1445904000000 | 3459.83 |
1445990400000 | 3497.16 |
1446076800000 | 3531 |
1446163200000 | 3509.7 |
1446422400000 | 3495.6 |
1446508800000 | 3515.81 |
1446595200000 | 3552.11 |
1446681600000 | 3548.77 |
1446768000000 | 3533.34 |
1447027200000 | 3496.66 |
1447113600000 | 3509.42 |
1447200000000 | 3559.06 |
1447286400000 | 3522.93 |
1447372800000 | 3481.16 |
1447632000000 | 3511.65 |
1447718400000 | 3596.85 |
1447804800000 | 3586.23 |
1447891200000 | 3592.23 |
1447977600000 | 3620.36 |
1448236800000 | 3608.33 |
1448323200000 | 3569.51 |
1448409600000 | 3628.09 |
1448496000000 | 3646.18 |
1448582400000 | 3637.87 |
1448841600000 | 3630.22 |
1448928000000 | 3616.13 |
1449014400000 | 3634.66 |
1449100800000 | 3503.21 |
1449187200000 | 3490.11 |
1449446400000 | 3533.62 |
1449532800000 | 3482.1 |
1449619200000 | 3457.45 |
1449705600000 | 3441.21 |
1449792000000 | 3376.24 |
1450051200000 | 3330.43 |
1450137600000 | 3419.1 |
1450224000000 | 3425.24 |
1450310400000 | 3459.46 |
1450396800000 | 3415.07 |
1450656000000 | 3373.19 |
1450742400000 | 3354.7 |
1450828800000 | 3445.58 |
1450915200000 | 3446.98 |
1451260800000 | 3432.89 |
1451347200000 | 3484.16 |
1451433600000 | 3474.89 |
1451520000000 | 3446.24 |
1451865600000 | 3373.65 |
1451952000000 | 3398.26 |
1452038400000 | 3370.2 |
1452124800000 | 3302.7399 |
1452211200000 | 3265.91 |
1452470400000 | 3270.9 |
1452556800000 | 3307.39 |
1452643200000 | 3333.76 |
1452729600000 | 3269.19 |
1452816000000 | 3216.79 |
1453075200000 | 3225.4699 |
1453161600000 | 3262.54 |
1453248000000 | 3179.84 |
1453334400000 | 3230.81 |
1453420800000 | 3321.69 |
1453680000000 | 3330.51 |
1453766400000 | 3351.65 |
1453852800000 | 3376.42 |
1453939200000 | 3354.32 |
1454025600000 | 3450.62 |
1454284800000 | 3468.36 |
1454371200000 | 3455.56 |
1454457600000 | 3406.23 |
1454544000000 | 3338.84 |
1454630400000 | 3298.7199 |
1454889600000 | 3241 |
1454976000000 | 3215.01 |
1455062400000 | 3245.84 |
1455148800000 | 3159.13 |
1455235200000 | 3212.84 |
1455494400000 | 3304.94 |
1455580800000 | 3294.75 |
1455667200000 | 3341.62 |
1455753600000 | 3329.2199 |
1455840000000 | 3314.71 |
1456099200000 | 3343.14 |
1456185600000 | 3335.1 |
1456272000000 | 3281.13 |
1456358400000 | 3320.9699 |
1456444800000 | 3331.87 |
1456704000000 | 3351.2 |
1456790400000 | 3408.45 |
1456876800000 | 3388.16 |
1456963200000 | 3361.02 |
1457049600000 | 3397.69 |
1457308800000 | 3381.23 |
1457395200000 | 3369.57 |
1457481600000 | 3399.53 |
1457568000000 | 3340.2 |
1457654400000 | 3395.36 |
1457913600000 | 3415.75 |
1458000000000 | 3397.15 |
1458086400000 | 3387.58 |
1458172800000 | 3394.09 |
1458259200000 | 3406.89 |
1458518400000 | 3398.25 |
1458604800000 | 3381.4 |
1458691200000 | 3413.04 |
1458777600000 | 3378.39 |
1459209600000 | 3412.13 |
1459296000000 | 3449.97 |
1459382400000 | 3404.81 |
1459468800000 | 3371.7 |
1459728000000 | 3397.01 |
1459814400000 | 3369.01 |
1459900800000 | 3386.54 |
1459987200000 | 3382.04 |
1460073600000 | 3387.35 |
1460332800000 | 3390.63 |
1460419200000 | 3400 |
1460505600000 | 3435.65 |
1460592000000 | 3448.76 |
1460678400000 | 3455.13 |
1460937600000 | 3476.31 |
1461024000000 | 3536.4 |
1461110400000 | 3532.13 |
1461196800000 | 3479.46 |
1461283200000 | 3453.23 |
1461542400000 | 3466.95 |
1461628800000 | 3458.14 |
1461715200000 | 3452.02 |
1461801600000 | 3460.96 |
1461888000000 | 3399.45 |
1462147200000 | 3400.45 |
1462233600000 | 3377.55 |
1462320000000 | 3351.54 |
1462406400000 | 3390.74 |
1462492800000 | 3382.64 |
1462752000000 | 3420.78 |
1462838400000 | 3445.42 |
1462924800000 | 3429.76 |
1463011200000 | 3430.65 |
1463097600000 | 3444.99 |
1463356800000 | 3444.56 |
1463443200000 | 3418.76 |
1463529600000 | 3443.54 |
1463616000000 | 3412.48 |
1463702400000 | 3444.24 |
1463961600000 | 3426.82 |
1464048000000 | 3509.7 |
1464134400000 | 3533.83 |
1464220800000 | 3541.53 |
1464307200000 | 3552.77 |
1464566400000 | 3558.73 |
1464652800000 | 3536.39 |
1464739200000 | 3514.56 |
1464825600000 | 3514.52 |
1464912000000 | 3502.25 |
1465171200000 | 3509.51 |
1465257600000 | 3534.79 |
1465344000000 | 3522.03 |
1465430400000 | 3495.84 |
1465516800000 | 3423.41 |
1465776000000 | 3364.34 |
1465862400000 | 3317.4699 |
1465948800000 | 3346.08 |
1466035200000 | 3345.89 |
1466121600000 | 3345.16 |
1466380800000 | 3464.24 |
1466467200000 | 3500.84 |
1466553600000 | 3497.61 |
1466640000000 | 3526.7 |
1466726400000 | 3391.28 |
1466985600000 | 3330.9899 |
1467072000000 | 3399.05 |
1467158400000 | 3506.01 |
1467244800000 | 3567.88 |
1467331200000 | 3580.45 |
1467590400000 | 3572.38 |
1467676800000 | 3558.2 |
1467763200000 | 3500.52 |
1467849600000 | 3540.45 |
1467936000000 | 3555.27 |
1468195200000 | 3581.23 |
1468281600000 | 3581.92 |
1468368000000 | 3579.73 |
1468454400000 | 3580.93 |
1468540800000 | 3580.75 |
1468800000000 | 3583.92 |
1468886400000 | 3559.09 |
1468972800000 | 3580.93 |
1469059200000 | 3574.35 |
1469145600000 | 3579.48 |
1469404800000 | 3586.85 |
1469491200000 | 3588.46 |
1469577600000 | 3562 |
1469664000000 | 3542.64 |
1469750400000 | 3564.97 |
1470009600000 | 3545.3 |
1470096000000 | 3540.12 |
1470182400000 | 3521.6 |
1470268800000 | 3541.75 |
1470355200000 | 3562.56 |
1470614400000 | 3533.57 |
1470700800000 | 3555.08 |
1470787200000 | 3547.24 |
1470873600000 | 3598.32 |
1470960000000 | 3595.54 |
1471219200000 | 3586.42 |
1471305600000 | 3565.61 |
1471392000000 | 3553.29 |
1471478400000 | 3563.87 |
1471564800000 | 3548.09 |
1471824000000 | 3547.56 |
1471910400000 | 3561.61 |
1471996800000 | 3569.24 |
1472083200000 | 3560.13 |
1472169600000 | 3565.69 |
1472428800000 | 3565.77 |
1472515200000 | 3571.92 |
1472601600000 | 3553.04 |
1472688000000 | 3561.91 |
1472774400000 | 3662.8 |
1473033600000 | 3647.11 |
1473120000000 | 3635.7 |
1473206400000 | 3632.63 |
1473292800000 | 3592.53 |
1473379200000 | 3537.89 |
1473638400000 | 3522.94 |
1473724800000 | 3489.33 |
1473811200000 | 3483.61 |
1473897600000 | 3519.5 |
1473984000000 | 3503.28 |
1474243200000 | 3534.97 |
1474329600000 | 3538.56 |
1474416000000 | 3531.63 |
1474502400000 | 3588.24 |
1474588800000 | 3571.83 |
1474848000000 | 3534.56 |
1474934400000 | 3566.93 |
1475020800000 | 3573.44 |
1475107200000 | 3562.61 |
1475193600000 | 3565.94 |
1475452800000 | 3571.87 |
1475539200000 | 3606.39 |
1475625600000 | 3537.71 |
1475712000000 | 3512.78 |
1475798400000 | 3462.63 |
1476057600000 | 3475.42 |
1476144000000 | 3476.59 |
1476230400000 | 3456.12 |
1476316800000 | 3432.21 |
1476403200000 | 3463.37 |
1476662400000 | 3426.14 |
1476748800000 | 3463.36 |
1476835200000 | 3464.79 |
1476921600000 | 3468.73 |
1477008000000 | 3461.85 |
1477267200000 | 3443.11 |
1477353600000 | 3432.82 |
1477440000000 | 3409.62 |
1477526400000 | 3420.38 |
1477612800000 | 3416.75 |
1477872000000 | 3393.82 |
1477958400000 | 3369.55 |
1478044800000 | 3347.48 |
1478131200000 | 3338.5 |
1478217600000 | 3318.8 |
1478476800000 | 3334.65 |
1478563200000 | 3346.79 |
1478649600000 | 3320.77 |
1478736000000 | 3223.92 |
1478822400000 | 3246.36 |
1479081600000 | 3226.32 |
1479168000000 | 3257.27 |
1479254400000 | 3263.27 |
1479340800000 | 3276.37 |
1479427200000 | 3275.96 |
1479686400000 | 3283.31 |
1479772800000 | 3283.2399 |
1479859200000 | 3280.14 |
1479945600000 | 3282.4899 |
1480032000000 | 3312.38 |
1480291200000 | 3296.26 |
1480377600000 | 3302.05 |
1480464000000 | 3295.29 |
1480550400000 | 3238.93 |
1480636800000 | 3248.04 |
1480896000000 | 3254.25 |
1480982400000 | 3262.66 |
1481068800000 | 3253.7 |
1481155200000 | 3290.44 |
1481241600000 | 3357.68 |
1481500800000 | 3340.4 |
1481587200000 | 3390.72 |
1481673600000 | 3382.12 |
1481760000000 | 3380.38 |
1481846400000 | 3383.24 |
1482105600000 | 3409.12 |
1482192000000 | 3417.02 |
1482278400000 | 3404.6 |
1482364800000 | 3396.47 |
1482451200000 | 3398.17 |
1482796800000 | 3403.1 |
1482883200000 | 3410.12 |
1482969600000 | 3406.83 |
1483056000000 | 3426.35 |
1483315200000 | 3433.75 |
1483401600000 | 3423.57 |
1483488000000 | 3421.17 |
1483574400000 | 3424.84 |
1483660800000 | 3415.04 |
1483920000000 | 3422.23 |
1484006400000 | 3418.83 |
1484092800000 | 3423.57 |
1484179200000 | 3407.97 |
1484265600000 | 3422.13 |
1484524800000 | 3412.51 |
1484611200000 | 3390.73 |
1484697600000 | 3408.43 |
1484784000000 | 3427.04 |
1484870400000 | 3417.97 |
1485129600000 | 3421.88 |
1485216000000 | 3422.57 |
1485302400000 | 3447.04 |
1485388800000 | 3443.72 |
1485475200000 | 3454.14 |
1485734400000 | 3424.89 |
1485820800000 | 3399.74 |
1485907200000 | 3412.1 |
1485993600000 | 3417.03 |
1486080000000 | 3445.38 |
1486339200000 | 3431.15 |
1486425600000 | 3459.51 |
1486512000000 | 3515.59 |
1486598400000 | 3520.16 |
1486684800000 | 3502.08 |
1486944000000 | 3517.58 |
1487030400000 | 3499.86 |
1487116800000 | 3508.12 |
1487203200000 | 3502.33 |
1487289600000 | 3601.47 |
1487548800000 | 3562.28 |
1487635200000 | 3590.28 |
1487721600000 | 3632.66 |
1487808000000 | 3645.5 |
1487894400000 | 3635.22 |
1488153600000 | 3626.55 |
1488240000000 | 3621.12 |
1488326400000 | 3649.62 |
1488412800000 | 3633.8 |
1488499200000 | 3618.4 |
1488758400000 | 3609.38 |
1488844800000 | 3607.13 |
1488931200000 | 3595.73 |
1489017600000 | 3603.48 |
1489104000000 | 3610.62 |
1489363200000 | 3617.93 |
1489449600000 | 3631.7 |
1489536000000 | 3639.45 |
1489622400000 | 3664.92 |
1489708800000 | 3686.39 |
1489968000000 | 3693.69 |
1490054400000 | 3684.83 |
1490140800000 | 3671.39 |
1490227200000 | 3681.22 |
1490313600000 | 3677.57 |
1490572800000 | 3676.98 |
1490659200000 | 3670.04 |
1490745600000 | 3689.75 |
1490832000000 | 3701.7 |
1490918400000 | 3701.73 |
1491177600000 | 3697.37 |
1491264000000 | 3690.19 |
1491350400000 | 3694.13 |
1491436800000 | 3703.94 |
1491523200000 | 3719.03 |
1491782400000 | 3736.5 |
1491868800000 | 3747.31 |
1491955200000 | 3764.71 |
1492041600000 | 3768.8 |
1492473600000 | 3737.02 |
1492560000000 | 3722.72 |
1492646400000 | 3722.84 |
1492732800000 | 3717.21 |
1492992000000 | 3755.46 |
1493078400000 | 3742.8 |
1493164800000 | 3764.28 |
1493251200000 | 3760.52 |
1493337600000 | 3749.57 |
1493596800000 | 3742.98 |
1493683200000 | 3769.23 |
1493769600000 | 3755.71 |
1493856000000 | 3783.07 |
1493942400000 | 3801.62 |
1494201600000 | 3822.83 |
1494288000000 | 3850.6 |
1494374400000 | 3860.34 |
1494460800000 | 3852.05 |
1494547200000 | 3865.5 |
1494806400000 | 3853.72 |
1494892800000 | 3876.79 |
1494979200000 | 3865.4 |
1495065600000 | 3826.43 |
1495152000000 | 3846.7 |
1495411200000 | 3862.47 |
1495497600000 | 3859.61 |
1495584000000 | 3870.63 |
1495670400000 | 3882.54 |
1495756800000 | 3883.49 |
1496016000000 | 3888.16 |
1496102400000 | 3877.55 |
1496188800000 | 3882.12 |
1496275200000 | 3893.45 |
1496361600000 | 3907.44 |
1496620800000 | 3908.49 |
1496707200000 | 3911.62 |
1496793600000 | 3894.21 |
1496880000000 | 3848.67 |
1496966400000 | 3844.51 |
1497225600000 | 3821.82 |
1497312000000 | 3825.01 |
1497398400000 | 3826.92 |
1497484800000 | 3827.97 |
1497571200000 | 3840.85 |
1497830400000 | 3864.39 |
1497916800000 | 3857.32 |
1498003200000 | 3840.3 |
1498089600000 | 3817.31 |
1498176000000 | 3809.63 |
1498435200000 | 3857.49 |
1498521600000 | 3814.44 |
1498608000000 | 3808.09 |
1498694400000 | 3733.92 |
1498780800000 | 3729.4 |
1499040000000 | 3733.72 |
1499126400000 | 3716.87 |
1499212800000 | 3728.72 |
1499299200000 | 3685.27 |
1499385600000 | 3688.71 |
1499644800000 | 3705.79 |
1499731200000 | 3671.63 |
1499817600000 | 3736.42 |
1499904000000 | 3753.93 |
1499990400000 | 3770.8 |
1500249600000 | 3770.73 |
1500336000000 | 3730.03 |
1500422400000 | 3768.41 |
1500508800000 | 3764.02 |
1500595200000 | 3735.82 |
1500854400000 | 3704.19 |
1500940800000 | 3686.75 |
1501027200000 | 3714.89 |
1501113600000 | 3739.64 |
1501200000000 | 3669.02 |
1501459200000 | 3632.62 |
1501545600000 | 3651.31 |
1501632000000 | 3642.38 |
1501718400000 | 3666.02 |
1501804800000 | 3709.38 |
1502064000000 | 3700.98 |
1502150400000 | 3696.69 |
1502236800000 | 3685.44 |
1502323200000 | 3651.01 |
1502409600000 | 3622.39 |
1502668800000 | 3648.53 |
1502755200000 | 3661.6 |
1502841600000 | 3683.87 |
1502928000000 | 3673 |
1503014400000 | 3633.24 |
1503273600000 | 3637.25 |
1503360000000 | 3662.74 |
1503446400000 | 3642.88 |
1503532800000 | 3657.2 |
1503619200000 | 3639.28 |
1503878400000 | 3620.53 |
1503964800000 | 3588.53 |
1504051200000 | 3614.08 |
1504137600000 | 3630.12 |
1504224000000 | 3643.21 |
1504483200000 | 3624.73 |
1504569600000 | 3624.62 |
1504656000000 | 3638.74 |
1504742400000 | 3655.79 |
1504828800000 | 3668.22 |
1505088000000 | 3680.99 |
1505174400000 | 3671.21 |
1505260800000 | 3671.85 |
1505347200000 | 3660.59 |
1505433600000 | 3667.96 |
1505692800000 | 3666.94 |
1505779200000 | 3646.97 |
1505865600000 | 3623.71 |
1505952000000 | 3598.91 |
1506038400000 | 3603.32 |
1506297600000 | 3625.2 |
1506384000000 | 3648.87 |
1506470400000 | 3644.62 |
1506556800000 | 3635.36 |
1506643200000 | 3648.73 |
1506902400000 | 3667.89 |
1506988800000 | 3674.32 |
1507075200000 | 3681.32 |
1507161600000 | 3685.05 |
1507248000000 | 3664 |
1507507200000 | 3685.07 |
1507593600000 | 3710.43 |
1507680000000 | 3709 |
1507766400000 | 3724.63 |
1507852800000 | 3750.78 |
1508112000000 | 3745.66 |
1508198400000 | 3740.27 |
1508284800000 | 3751.59 |
1508371200000 | 3697.27 |
1508457600000 | 3677.98 |
1508716800000 | 3679.68 |
1508803200000 | 3647 |
1508889600000 | 3624.24 |
1508976000000 | 3687.2 |
1509062400000 | 3733.38 |
1509321600000 | 3715.79 |
1509408000000 | 3733.21 |
1509494400000 | 3721.62 |
1509580800000 | 3694.1 |
1509667200000 | 3724.81 |
1509926400000 | 3730.87 |
1510012800000 | 3702.23 |
1510099200000 | 3720.96 |
1510185600000 | 3706.99 |
1510272000000 | 3697.39 |
1510531200000 | 3682.4 |
1510617600000 | 3652.89 |
1510704000000 | 3625.67 |
1510790400000 | 3663 |
1510876800000 | 3650.2 |
1511136000000 | 3681.14 |
1511222400000 | 3705.3 |
1511308800000 | 3695.05 |
1511395200000 | 3702.51 |
1511481600000 | 3694.32 |
1511740800000 | 3679.42 |
1511827200000 | 3720.01 |
1511913600000 | 3703.41 |
1512000000000 | 3683.52 |
1512086400000 | 3672.57 |
1512345600000 | 3697.67 |
1512432000000 | 3718.02 |
1512518400000 | 3755.3 |
1512604800000 | 3747.97 |
1512691200000 | 3749.65 |
1512950400000 | 3743.32 |
1513036800000 | 3768.61 |
1513123200000 | 3755.87 |
1513209600000 | 3728.8 |
1513296000000 | 3727.15 |
1513555200000 | 3753.16 |
1513641600000 | 3733.64 |
1513728000000 | 3692.69 |
1513814400000 | 3714.37 |
1513900800000 | 3721.46 |
1514332800000 | 3727.2 |
1514419200000 | 3722.67 |
1514505600000 | 3735.92 |
1514851200000 | 3700.33 |
1514937600000 | 3700.84 |
1515024000000 | 3702.73 |
1515110400000 | 3743.94 |
1515369600000 | 3748.56 |
1515456000000 | 3756.41 |
1515542400000 | 3711.93 |
1515628800000 | 3699.01 |
1515715200000 | 3693.94 |
1515974400000 | 3694.09 |
1516060800000 | 3694.96 |
1516147200000 | 3703.38 |
1516233600000 | 3701.85 |
1516320000000 | 3727.89 |
1516579200000 | 3733.62 |
1516665600000 | 3756.67 |
1516752000000 | 3721.63 |
1516838400000 | 3682.02 |
1516924800000 | 3696.37 |
1517184000000 | 3669.99 |
1517270400000 | 3665.48 |
1517356800000 | 3671.64 |
1517443200000 | 3670.85 |
1517529600000 | 3629.46 |
1517788800000 | 3549.52 |
1517875200000 | 3463.99 |
1517961600000 | 3528.47 |
1518048000000 | 3489.15 |
1518134400000 | 3436.92 |
1518393600000 | 3469.22 |
1518480000000 | 3442.35 |
1518566400000 | 3463.87 |
1518652800000 | 3469.51 |
1518739200000 | 3515.9 |
1518998400000 | 3475.8 |
1519084800000 | 3483.02 |
1519171200000 | 3474.18 |
1519257600000 | 3467.32 |
1519344000000 | 3504.22 |
1519603200000 | 3533.85 |
1519689600000 | 3494.75 |
1519776000000 | 3471.85 |
1519862400000 | 3436.26 |
1519948800000 | 3384.22 |
1520208000000 | 3423.76 |
1520294400000 | 3410.04 |
1520380800000 | 3416.44 |
1520467200000 | 3475.98 |
1520553600000 | 3501.24 |
1520812800000 | 3504.3 |
1520899200000 | 3456.85 |
1520985600000 | 3455.98 |
1521072000000 | 3459.41 |
1521158400000 | 3455.14 |
1521417600000 | 3427.29 |
1521504000000 | 3429.68 |
1521590400000 | 3397.56 |
1521676800000 | 3402.55 |
1521763200000 | 3387.06 |
1522022400000 | 3357.22 |
1522108800000 | 3387.18 |
1522195200000 | 3467.89 |
1522281600000 | 3488.63 |
1522713600000 | 3471.07 |
1522800000000 | 3497.47 |
1522886400000 | 3562.82 |
1522972800000 | 3569.23 |
1523232000000 | 3561.74 |
1523318400000 | 3561.91 |
1523404800000 | 3542.37 |
1523491200000 | 3546.16 |
1523577600000 | 3542.24 |
1523836800000 | 3527.5 |
1523923200000 | 3528.51 |
1524009600000 | 3517.96 |
1524096000000 | 3480.68 |
1524182400000 | 3468.17 |
1524441600000 | 3457.54 |
1524528000000 | 3463.67 |
1524614400000 | 3484.65 |
1524700800000 | 3537.34 |
1524787200000 | 3563 |
1525046400000 | 3573.03 |
1525132800000 | 3555.4 |
1525219200000 | 3537.61 |
1525305600000 | 3523.72 |
1525392000000 | 3547.45 |
1525651200000 | 3568.21 |
1525737600000 | 3582.85 |
1525824000000 | 3615.06 |
1525910400000 | 3604.61 |
1525996800000 | 3598.41 |
1526256000000 | 3597.14 |
1526342400000 | 3598.3 |
1526428800000 | 3616.82 |
1526515200000 | 3634.54 |
1526601600000 | 3640.32 |
1526860800000 | 3655.68 |
1526947200000 | 3650.54 |
1527033600000 | 3652.04 |
1527120000000 | 3665.11 |
1527206400000 | 3691.18 |
1527465600000 | 3697.34 |
1527552000000 | 3668.46 |
1527638400000 | 3664.02 |
1527724800000 | 3635.92 |
1527811200000 | 3631.68 |
1528070400000 | 3650.99 |
1528156800000 | 3643.43 |
1528243200000 | 3598.89 |
1528329600000 | 3573.06 |
1528416000000 | 3599.95 |
1528675200000 | 3627.22 |
1528761600000 | 3630 |
1528848000000 | 3650.09 |
1528934400000 | 3666.93 |
1529020800000 | 3677.2 |
1529280000000 | 3625.33 |
1529366400000 | 3629 |
1529452800000 | 3657.39 |
1529539200000 | 3656.16 |
1529625600000 | 3701.31 |
1529884800000 | 3638.73 |
1529971200000 | 3639.35 |
1530057600000 | 3665.56 |
1530144000000 | 3676.12 |
1530230400000 | 3688.09 |
1530489600000 | 3684.23 |
1530576000000 | 3725.42 |
1530662400000 | 3741.63 |
1530748800000 | 3727.29 |
1530835200000 | 3737.97 |
1531094400000 | 3738.88 |
1531180800000 | 3749.06 |
1531267200000 | 3729.73 |
1531353600000 | 3753.53 |
1531440000000 | 3752.43 |
1531699200000 | 3739.69 |
1531785600000 | 3728.9 |
1531872000000 | 3731.62 |
1531958400000 | 3764.93 |
1532044800000 | 3801.05 |
1532304000000 | 3774.46 |
1532390400000 | 3772.64 |
1532476800000 | 3780.79 |
1532563200000 | 3796.95 |
1532649600000 | 3821.32 |
1532908800000 | 3806.21 |
1532995200000 | 3813.94 |
1533081600000 | 3820.23 |
1533168000000 | 3820.35 |
1533254400000 | 3850.56 |
1533513600000 | 3848.84 |
1533600000000 | 3845.45 |
1533686400000 | 3839.3 |
1533772800000 | 3844.62 |
1533859200000 | 3817.79 |
1534118400000 | 3817.34 |
1534204800000 | 3840.15 |
1534291200000 | 3802.86 |
1534377600000 | 3829.99 |
1534464000000 | 3834.7 |
1534723200000 | 3853.37 |
1534809600000 | 3833.93 |
1534896000000 | 3816.36 |
1534982400000 | 3804.06 |
1535068800000 | 3773.7 |
1535328000000 | 3775.96 |
1535414400000 | 3767.46 |
1535500800000 | 3771.71 |
1535587200000 | 3760.21 |
1535673600000 | 3737.45 |
1535932800000 | 3733.21 |
1536019200000 | 3708.04 |
1536105600000 | 3668.14 |
1536192000000 | 3647.45 |
1536278400000 | 3663.03 |
1536537600000 | 3680.6 |
1536624000000 | 3660.44 |
1536710400000 | 3695.71 |
1536796800000 | 3669.56 |
1536883200000 | 3667.38 |
1537142400000 | 3672.47 |
1537228800000 | 3655.44 |
1537315200000 | 3629.1 |
1537401600000 | 3657.64 |
1537488000000 | 3676.19 |
1537747200000 | 3637.54 |
1537833600000 | 3639.6 |
1537920000000 | 3666.14 |
1538006400000 | 3692.51 |
1538092800000 | 3685.85 |
1538352000000 | 3687.42 |
1538438400000 | 3681.52 |
1538524800000 | 3703.95 |
1538611200000 | 3621.07 |
1538697600000 | 3608.15 |
1538956800000 | 3598.7 |
1539043200000 | 3608.02 |
1539129600000 | 3578.42 |
1539216000000 | 3513.57 |
1539302400000 | 3485.94 |
1539561600000 | 3506.51 |
1539648000000 | 3529.07 |
1539734400000 | 3514.53 |
1539820800000 | 3529.82 |
1539907200000 | 3587.14 |
1540166400000 | 3589.93 |
1540252800000 | 3584.92 |
1540339200000 | 3612.59 |
1540425600000 | 3616.46 |
1540512000000 | 3594.88 |
1540771200000 | 3574.92 |
1540857600000 | 3556.01 |
1540944000000 | 3583.39 |
1541030400000 | 3614.37 |
1541116800000 | 3589.12 |
1541376000000 | 3611.12 |
1541462400000 | 3602.94 |
1541548800000 | 3640.83 |
1541635200000 | 3645.33 |
1541721600000 | 3673.96 |
1541980800000 | 3623.56 |
1542067200000 | 3622.89 |
1542153600000 | 3606.7 |
1542240000000 | 3584.34 |
1542326400000 | 3587.89 |
1542585600000 | 3561.14 |
1542672000000 | 3559.88 |
1542758400000 | 3581.52 |
1542844800000 | 3562.39 |
1542931200000 | 3584.34 |
1543190400000 | 3581.04 |
1543276800000 | 3600.9 |
1543363200000 | 3591.87 |
1543449600000 | 3587.66 |
1543536000000 | 3585.45 |
1543795200000 | 3581.47 |
1543881600000 | 3594.86 |
1543968000000 | 3555.37 |
1544054400000 | 3477.31 |
1544140800000 | 3505.48 |
1544400000000 | 3462.68 |
1544486400000 | 3507.04 |
1544572800000 | 3548.5 |
1544659200000 | 3537.2 |
1544745600000 | 3509.4 |
1545004800000 | 3460.73 |
1545091200000 | 3429.5 |
1545177600000 | 3435.77 |
1545264000000 | 3418.29 |
1545350400000 | 3425.15 |
1545609600000 | 3396.75 |
1545868800000 | 3332.69 |
1545955200000 | 3380.54 |
1546214400000 | 3388.48 |
1546387200000 | 3375.3 |
1546473600000 | 3371.22 |
1546560000000 | 3432.26 |
1546819200000 | 3389.98 |
1546905600000 | 3411.85 |
1546992000000 | 3409.84 |
1547078400000 | 3433.33 |
1547164800000 | 3468.75 |
1547424000000 | 3451.33 |
1547510400000 | 3468.05 |
1547596800000 | 3436.82 |
1547683200000 | 3468.07 |
1547769600000 | 3515.9 |
1548028800000 | 3506.23 |
1548115200000 | 3505.45 |
1548201600000 | 3514.1 |
1548288000000 | 3498.1 |
1548374400000 | 3498.14 |
1548633600000 | 3469.01 |
1548720000000 | 3531.19 |
1548806400000 | 3561.57 |
1548892800000 | 3591.78 |
1548979200000 | 3605.62 |
1549238400000 | 3614.39 |
1549324800000 | 3672.9 |
1549411200000 | 3653.44 |
1549497600000 | 3647.57 |
1549584000000 | 3642.47 |
1549843200000 | 3670.74 |
1549929600000 | 3670.62 |
1550016000000 | 3703.74 |
1550102400000 | 3689.56 |
1550188800000 | 3733.48 |
1550448000000 | 3750.39 |
1550534400000 | 3742.86 |
1550620800000 | 3755.51 |
1550707200000 | 3764.2 |
1550793600000 | 3741.33 |
1551052800000 | 3734.47 |
1551139200000 | 3747.37 |
1551225600000 | 3703.16 |
1551312000000 | 3707.38 |
1551398400000 | 3744.29 |
1551657600000 | 3752.59 |
1551744000000 | 3777.79 |
1551830400000 | 3801.77 |
1551916800000 | 3845.99 |
1552003200000 | 3825.69 |
1552262400000 | 3832.97 |
1552348800000 | 3831.93 |
1552435200000 | 3835.77 |
1552521600000 | 3871.49 |
1552608000000 | 3899.54 |
1552867200000 | 3916.44 |
1552953600000 | 3932.41 |
1553040000000 | 3919 |
1553126400000 | 3954.96 |
1553212800000 | 3931.97 |
1553472000000 | 3909.58 |
1553558400000 | 3953.37 |
1553644800000 | 3957.41 |
1553731200000 | 3972.44 |
1553817600000 | 3980.67 |
1554076800000 | 3980.24 |
1554163200000 | 3981.31 |
1554249600000 | 3980.97 |
1554336000000 | 3980.78 |
1554422400000 | 3969.74 |
1554681600000 | 3971.14 |
1554768000000 | 3963.26 |
1554854400000 | 3972.07 |
1554940800000 | 3954.99 |
1555027200000 | 3936.05 |
1555286400000 | 3949.12 |
1555372800000 | 3944.91 |
1555459200000 | 3935.82 |
1555545600000 | 3961.99 |
1555977600000 | 3985.99 |
1556064000000 | 3988.78 |
1556150400000 | 3977.85 |
1556236800000 | 4002.37 |
1556496000000 | 4006.37 |
1556582400000 | 4033.64 |
1556668800000 | 4022.99 |
1556755200000 | 3993.17 |
1556841600000 | 4018.91 |
1557100800000 | 4011.14 |
1557187200000 | 3979.09 |
1557273600000 | 3975.27 |
1557360000000 | 3958.79 |
1557446400000 | 3954.45 |
1557705600000 | 3946.2 |
1557792000000 | 3954.83 |
1557878400000 | 3982.25 |
1557964800000 | 4020.11 |
1558051200000 | 4016.13 |
1558310400000 | 3997.29 |
1558396800000 | 3996.05 |
1558483200000 | 3997.44 |
1558569600000 | 3982.22 |
1558656000000 | 3999.95 |
1558915200000 | 4009.47 |
1559001600000 | 3992.31 |
1559088000000 | 3939.28 |
1559174400000 | 3964.78 |
1559260800000 | 3927.14 |
1559520000000 | 3940.51 |
1559606400000 | 3929.41 |
1559692800000 | 3956.98 |
1559779200000 | 3975.91 |
1559865600000 | 4016.46 |
1560124800000 | 4009.6 |
1560211200000 | 4022.95 |
1560297600000 | 4032.75 |
1560384000000 | 4023.85 |
1560470400000 | 4006.57 |
1560729600000 | 3989.24 |
1560816000000 | 4027.99 |
1560902400000 | 4005.96 |
1560988800000 | 4010.64 |
1561075200000 | 3998.59 |
1561334400000 | 3998.68 |
1561420800000 | 3986.5 |
1561507200000 | 3948.06 |
1561593600000 | 3939.24 |
1561680000000 | 3960.57 |
1561939200000 | 3981.87 |
1562025600000 | 4038.04 |
1562112000000 | 4094.57 |
1562198400000 | 4091.41 |
1562284800000 | 4073.44 |
1562544000000 | 4094.6 |
1562630400000 | 4069.44 |
1562716800000 | 4053.53 |
1562803200000 | 4050.1 |
1562889600000 | 4047.72 |
1563148800000 | 4047.28 |
1563235200000 | 4056.61 |
1563321600000 | 4067.72 |
1563408000000 | 4086.79 |
1563494400000 | 4094.58 |
1563753600000 | 4094.23 |
1563840000000 | 4111.76 |
1563926400000 | 4096.82 |
1564012800000 | 4073.22 |
1564099200000 | 4087.41 |
1564358400000 | 4112.79 |
1564444800000 | 4058.37 |
1564531200000 | 4057.15 |
1564617600000 | 4110.35 |
1564704000000 | 4036.29 |
1564963200000 | 3932.47 |
1565049600000 | 3913.4 |
1565136000000 | 3935.47 |
1565222400000 | 4002.46 |
1565308800000 | 3988.23 |
1565568000000 | 3996.84 |
1565654400000 | 3980.76 |
1565740800000 | 3977.27 |
1565827200000 | 4000.99 |
1565913600000 | 4051.17 |
1566172800000 | 4081.48 |
1566259200000 | 4056.19 |
1566345600000 | 4101.28 |
1566432000000 | 4077.05 |
1566518400000 | 4060.18 |
1566777600000 | 4058.78 |
1566864000000 | 4088.96 |
1566950400000 | 4101.87 |
1567036800000 | 4140.92 |
1567123200000 | 4168.03 |
1567382400000 | 4201.16 |
1567468800000 | 4224.06 |
1567555200000 | 4238.9399 |
1567641600000 | 4213.72 |
1567728000000 | 4219.8 |
1567987200000 | 4156.1899 |
1568073600000 | 4141.1 |
1568160000000 | 4186.08 |
1568246400000 | 4203.14 |
1568332800000 | 4140.34 |
1568592000000 | 4109.68 |
1568678400000 | 4150.56 |
1568764800000 | 4146.61 |
1568851200000 | 4143.85 |
1568937600000 | 4137.9 |
1569196800000 | 4133.4 |
1569283200000 | 4146.89 |
1569369600000 | 4125.11 |
1569456000000 | 4153.51 |
1569542400000 | 4161.01 |
1569801600000 | 4177.31 |
1569888000000 | 4122.72 |
1569974400000 | 4033.57 |
1570060800000 | 4049.93 |
1570147200000 | 4076.12 |
1570406400000 | 4112.86 |
1570492800000 | 4070.09 |
1570579200000 | 4079.16 |
1570665600000 | 4061.2 |
1570752000000 | 4081.8 |
1571011200000 | 4066.28 |
1571097600000 | 4080.74 |
1571184000000 | 4087.03 |
1571270400000 | 4075.52 |
1571356800000 | 4037.89 |
1571616000000 | 4022.83 |
1571702400000 | 4019.89 |
1571788800000 | 4013.19 |
1571875200000 | 4035.24 |
1571961600000 | 3994.81 |
1572220800000 | 3971.93 |
1572307200000 | 3978.64 |
1572393600000 | 4033.44 |
1572480000000 | 4019.57 |
1572566400000 | 4015.98 |
1572825600000 | 4011.22 |
1572912000000 | 4024.05 |
1572998400000 | 4074.67 |
1573084800000 | 4061.27 |
1573171200000 | 4063.28 |
1573430400000 | 4069.16 |
1573516800000 | 4057.37 |
1573603200000 | 4079.13 |
1573689600000 | 4069.46 |
1573776000000 | 4064.16 |
1574035200000 | 4082.88 |
1574121600000 | 4071.47 |
1574208000000 | 4049.85 |
1574294400000 | 4039.57 |
1574380800000 | 4041.66 |
1574640000000 | 4074.06 |
1574726400000 | 4086.99 |
1574812800000 | 4111.91 |
1574899200000 | 4116.55 |
1574985600000 | 4108.14 |
1575244800000 | 4053.61 |
1575331200000 | 4037.51 |
1575417600000 | 4060.44 |
1575504000000 | 4050.57 |
1575590400000 | 4111.47 |
1575849600000 | 4105.4799 |
1575936000000 | 4089.51 |
1576022400000 | 4085.38 |
1576108800000 | 4061 |
1576195200000 | 4103.21 |
1576454400000 | 4171.86 |
1576540800000 | 4082.49 |
1576627200000 | 4088.94 |
1576713600000 | 4100.87 |
1576800000000 | 4161.74 |
1577059200000 | 4165.82 |
1577145600000 | 4167.74 |
1577404800000 | 4186.3 |
1577664000000 | 4150.83 |
1577750400000 | 4143.64 |
1577923200000 | 4160.74 |
1578009600000 | 4171.38 |
1578268800000 | 4171.26 |
1578355200000 | 4167.47 |
1578441600000 | 4154.21 |
1578528000000 | 4160.07 |
1578614400000 | 4160.17 |
1578873600000 | 4153.57 |
1578960000000 | 4165.4399 |
1579046400000 | 4194.42 |
1579132800000 | 4201.6899 |
1579219200000 | 4245.45 |
1579478400000 | 4228.2 |
1579564800000 | 4224.4399 |
1579651200000 | 4210.57 |
1579737600000 | 4202.62 |
1579824000000 | 4245.64 |
1580083200000 | 4170.51 |
1580169600000 | 4188.36 |
1580256000000 | 4185.02 |
1580342400000 | 4168.58 |
1580428800000 | 4149.85 |
1580688000000 | 4162.01 |
1580774400000 | 4211.7 |
1580860800000 | 4226.4799 |
1580947200000 | 4258.45 |
1581033600000 | 4241.97 |
1581292800000 | 4244.52 |
1581379200000 | 4250.25 |
1581465600000 | 4252.01 |
1581552000000 | 4247.93 |
1581638400000 | 4258.47 |
1581897600000 | 4262.84 |
1581984000000 | 4273.76 |
1582070400000 | 4307.91 |
1582156800000 | 4265.01 |
1582243200000 | 4252.54 |
1582502400000 | 4115.92 |
1582588800000 | 4063.72 |
1582675200000 | 4044.67 |
1582761600000 | 3888.68 |
1582848000000 | 3751.09 |
1583107200000 | 3777.16 |
1583193600000 | 3838.22 |
1583280000000 | 3922.25 |
1583366400000 | 3923.18 |
1583452800000 | 3807.94 |
1583712000000 | 3621.41 |
1583798400000 | 3548.73 |
1583884800000 | 3521.78 |
1583971200000 | 3219.16 |
1584057600000 | 3266.2 |
1584316800000 | 3163.94 |
1584403200000 | 3290.06 |
1584489600000 | 3278.23 |
1584576000000 | 3383.56 |
1584662400000 | 3362.16 |
1584921600000 | 3182.51 |
1585008000000 | 3306.71 |
1585094400000 | 3369.2 |
1585180800000 | 3482.81 |
1585267200000 | 3393.43 |
1585526400000 | 3469.48 |
1585612800000 | 3524.15 |
1585699200000 | 3490.95 |
1585785600000 | 3515.92 |
1585872000000 | 3514.48 |
1586131200000 | 3580.9 |
1586217600000 | 3601.19 |
1586304000000 | 3592.13 |
1586390400000 | 3640.39 |
1586822400000 | 3697.59 |
1586908800000 | 3663.38 |
1586995200000 | 3688.83 |
1587081600000 | 3722.55 |
1587340800000 | 3772.11 |
1587427200000 | 3652.49 |
1587513600000 | 3697.68 |
1587600000000 | 3693.9 |
1587686400000 | 3675.08 |
1587945600000 | 3715.94 |
1588032000000 | 3765.6 |
1588118400000 | 3786.2 |
1588204800000 | 3774.1 |
1588291200000 | 3739.43 |
1588550400000 | 3660.4 |
1588636800000 | 3680.02 |
1588723200000 | 3671.06 |
1588809600000 | 3712.9 |
1588896000000 | 3744.99 |
1589155200000 | 3777.71 |
1589241600000 | 3813.54 |
1589328000000 | 3745.15 |
1589414400000 | 3646.67 |
1589500800000 | 3668.67 |
1589760000000 | 3758.47 |
1589846400000 | 3706.88 |
1589932800000 | 3723.29 |
1590019200000 | 3711.15 |
1590105600000 | 3711.42 |
1590364800000 | 3740.84 |
1590451200000 | 3752.14 |
1590537600000 | 3772 |
1590624000000 | 3846.51 |
1590710400000 | 3812.76 |
1590969600000 | 3847.64 |
1591056000000 | 3846.35 |
1591142400000 | 3920.09 |
1591228800000 | 3884.97 |
1591315200000 | 3916.35 |
1591574400000 | 3901.17 |
1591660800000 | 3873.72 |
1591747200000 | 3897.11 |
1591833600000 | 3792.54 |
1591920000000 | 3792.79 |
1592179200000 | 3763.38 |
1592265600000 | 3885.11 |
1592352000000 | 3924.23 |
1592438400000 | 3894.63 |
1592524800000 | 3941.12 |
1592784000000 | 3900.72 |
1592870400000 | 3927.22 |
1592956800000 | 3844.31 |
1593043200000 | 3858.52 |
1593129600000 | 3874.13 |
1593388800000 | 3852.61 |
1593475200000 | 3852.45 |
1593561600000 | 3861.84 |
1593648000000 | 3921.19 |
1593734400000 | 3871.8 |
1593993600000 | 3903.09 |
1594080000000 | 3880.55 |
1594166400000 | 3869.54 |
1594252800000 | 3840.68 |
1594339200000 | 3878.66 |
1594598400000 | 3890.7 |
1594684800000 | 3866.19 |
1594771200000 | 3922.71 |
1594857600000 | 3891.16 |
1594944000000 | 3893.45 |
1595203200000 | 3894.04 |
1595289600000 | 3912.86 |
1595376000000 | 3869.37 |
1595462400000 | 3955.12 |
1595548800000 | 3918.15 |
1595808000000 | 3900.71 |
1595894400000 | 3944.96 |
1595980800000 | 3976.34 |
1596067200000 | 3920.05 |
1596153600000 | 3867.05 |
1596412800000 | 3904.45 |
1596499200000 | 3897.94 |
1596585600000 | 3884.72 |
1596672000000 | 3847.93 |
1596758400000 | 3832.65 |
1597017600000 | 3839.99 |
1597104000000 | 3858.3 |
1597190400000 | 3915.51 |
1597276800000 | 3906.52 |
1597363200000 | 3870.95 |
1597622400000 | 3889.28 |
1597708800000 | 3883.67 |
1597795200000 | 3920.28 |
1597881600000 | 3887.11 |
1597968000000 | 3872.09 |
1598227200000 | 3926.05 |
1598313600000 | 3910.68 |
1598400000000 | 3933.02 |
1598486400000 | 3933.92 |
1598572800000 | 3881.3 |
1598832000000 | 3865.22 |
1598918400000 | 3845.31 |
1599004800000 | 3914.64 |
1599091200000 | 3890.67 |
1599177600000 | 3838.08 |
1599436800000 | 3879.31 |
1599523200000 | 3857.54 |
1599609600000 | 3938.65 |
1599696000000 | 3906.98 |
1599782400000 | 3911.07 |
1600041600000 | 3908.84 |
1600128000000 | 3942.58 |
1600214400000 | 3951.85 |
1600300800000 | 3942.19 |
1600387200000 | 3911.52 |
1600646400000 | 3837.27 |
1600732800000 | 3873.39 |
1600819200000 | 3905.07 |
1600905600000 | 3865.15 |
1600992000000 | 3874.17 |
1601251200000 | 3958.92 |
1601337600000 | 3928.61 |
1601424000000 | 3923.9 |
1601510400000 | 3934.44 |
1601596800000 | 3950.95 |
1601856000000 | 3951.43 |
1601942400000 | 3926.86 |
1602028800000 | 3922.34 |
1602115200000 | 3939.07 |
1602201600000 | 3961.74 |
1602460800000 | 3993.68 |
1602547200000 | 3988.8 |
1602633600000 | 3983.68 |
1602720000000 | 3910.96 |
1602806400000 | 3948.3 |
1603065600000 | 3924.79 |
1603152000000 | 3917.72 |
1603238400000 | 3863.89 |
1603324800000 | 3852.88 |
1603411200000 | 3868.87 |
1603670400000 | 3839.73 |
1603756800000 | 3828.96 |
1603843200000 | 3727.23 |
1603929600000 | 3712.5 |
1604016000000 | 3699.54 |
1604275200000 | 3750.66 |
1604361600000 | 3810.2 |
1604448000000 | 3892.59 |
1604534400000 | 3883.1 |
1604620800000 | 3879.12 |
1604880000000 | 3991.01 |
1604966400000 | 4058.27 |
1605052800000 | 4120.01 |
1605139200000 | 4095.48 |
1605225600000 | 4071.83 |
1605484800000 | 4100.64 |
1605571200000 | 4087.65 |
1605657600000 | 4092.59 |
1605744000000 | 4044.73 |
1605830400000 | 4034 |
1606089600000 | 3976.96 |
1606176000000 | 3954.08 |
1606262400000 | 4005.59 |
1606348800000 | 4013.58 |
1606435200000 | 4022.84 |
1606694400000 | 3991.03 |
1606780800000 | 3962.98 |
1606867200000 | 3936.31 |
1606953600000 | 3931.7 |
1607040000000 | 3950.57 |
1607299200000 | 3949.39 |
1607385600000 | 3972.03 |
1607472000000 | 3994.07 |
1607558400000 | 3998.05 |
1607644800000 | 3987.03 |
1607904000000 | 3996.5 |
1607990400000 | 3966.96 |
1608076800000 | 4023.09 |
1608163200000 | 4010.63 |
1608249600000 | 4000.57 |
1608508800000 | 3920.79 |
1608595200000 | 3963.2 |
1608681600000 | 3988.41 |
1608768000000 | 3996.91 |
1609113600000 | 4010.27 |
1609200000000 | 4087.93 |
1609286400000 | 4075.8 |
1609372800000 | 4042.48 |
1609718400000 | 4075.04 |
1609804800000 | 4063.03 |
1609891200000 | 4070.04 |
1609977600000 | 4068.55 |
1610064000000 | 4077.13 |
1610323200000 | 4036.82 |
1610409600000 | 4014.68 |
1610496000000 | 4041.39 |
1610582400000 | 4049.53 |
1610668800000 | 4035.24 |
1610928000000 | 4029.93 |
1611014400000 | 4025.73 |
1611100800000 | 4023.17 |
1611187200000 | 4031.34 |
1611273600000 | 4020.38 |
1611532800000 | 4049.83 |
1611619200000 | 4059.09 |
1611705600000 | 4060.76 |
1611792000000 | 4046.02 |
1611878400000 | 3969.31 |
1612137600000 | 4011.97 |
1612224000000 | 4056.16 |
1612310400000 | 4056.18 |
1612396800000 | 4034.67 |
1612483200000 | 4034.29 |
1612742400000 | 4017.54 |
1612828800000 | 4034 |
1612915200000 | 4009.52 |
1613001600000 | 4003.15 |
1613088000000 | 4031.31 |
1613347200000 | 4075.02 |
1613433600000 | 4059.35 |
1613520000000 | 4044.14 |
1613606400000 | 4021.45 |
1613692800000 | 3999.9 |
1613952000000 | 3958.82 |
1614038400000 | 3969.19 |
1614124800000 | 3953.05 |
1614211200000 | 3928.08 |
1614297600000 | 3838.09 |
1614556800000 | 3904.39 |
1614643200000 | 3905.79 |
1614729600000 | 3896.91 |
1614816000000 | 3955.48 |
1614902400000 | 3963.48 |
1615161600000 | 3974.14 |
1615248000000 | 3999.84 |
1615334400000 | 4040.21 |
1615420800000 | 4028.63 |
1615507200000 | 4036.04 |
1615766400000 | 4057.27 |
1615852800000 | 4097.2299 |
1615939200000 | 4098.9799 |
1616025600000 | 4086.12 |
1616112000000 | 4084.02 |
1616371200000 | 4101.07 |
1616457600000 | 4132.12 |
1616544000000 | 4100.83 |
1616630400000 | 4107.03 |
1616716800000 | 4123.15 |
1616976000000 | 4174.31 |
1617062400000 | 4166.79 |
1617148800000 | 4154.2299 |
1617235200000 | 4149.53 |
1617667200000 | 4193.97 |
1617753600000 | 4199.35 |
1617840000000 | 4259.47 |
1617926400000 | 4251.57 |
1618185600000 | 4235.76 |
1618272000000 | 4230.53 |
1618358400000 | 4213.1899 |
1618444800000 | 4252.89 |
1618531200000 | 4278.15 |
1618790400000 | 4310.7299 |
1618876800000 | 4238.64 |
1618963200000 | 4284.52 |
1619049600000 | 4313.84 |
1619136000000 | 4278.28 |
1619395200000 | 4253.29 |
1619481600000 | 4242.4 |
1619568000000 | 4241.32 |
1619654400000 | 4267.45 |
1619740800000 | 4260.52 |
1620000000000 | 4284.53 |
1620086400000 | 4265.53 |
1620172800000 | 4304.78 |
1620259200000 | 4338.95 |
1620345600000 | 4353.91 |
1620604800000 | 4378.07 |
1620691200000 | 4307.2 |
1620777600000 | 4349.76 |
1620864000000 | 4361.29 |
1620950400000 | 4383.35 |
1621209600000 | 4403.17 |
1621296000000 | 4392.93 |
1621382400000 | 4371.83 |
1621468800000 | 4432.83 |
1621555200000 | 4448.59 |
1621814400000 | 4449.55 |
1621900800000 | 4449.62 |
1621987200000 | 4452.43 |
1622073600000 | 4421.14 |
1622160000000 | 4434.5 |
1622419200000 | 4417.27 |
1622505600000 | 4425.77 |
1622592000000 | 4446.72 |
1622678400000 | 4453.9399 |
1622764800000 | 4480.1 |
1623024000000 | 4496.06 |
1623110400000 | 4511.42 |
1623196800000 | 4520.99 |
1623283200000 | 4523.64 |
1623369600000 | 4528.47 |
1623628800000 | 4529.2 |
1623715200000 | 4553.4 |
1623801600000 | 4565.63 |
1623888000000 | 4577.26 |
1623974400000 | 4518.95 |
1624233600000 | 4548.21 |
1624320000000 | 4560.27 |
1624406400000 | 4526.51 |
1624492800000 | 4544.25 |
1624579200000 | 4542.88 |
1624838400000 | 4553.31 |
1624924800000 | 4547.12 |
1625011200000 | 4518.34 |
1625097600000 | 4539.52 |
1625184000000 | 4540.4399 |
1625443200000 | 4556.55 |
1625529600000 | 4551.29 |
1625616000000 | 4602.64 |
1625702400000 | 4516.87 |
1625788800000 | 4533.66 |
1626048000000 | 4565.89 |
1626134400000 | 4582.25 |
1626220800000 | 4570.84 |
1626307200000 | 4544.52 |
1626393600000 | 4572.81 |
1626652800000 | 4492.7 |
1626739200000 | 4492.11 |
1626825600000 | 4521.95 |
1626912000000 | 4499.28 |
1626998400000 | 4558.91 |
1627257600000 | 4526.08 |
1627344000000 | 4511.97 |
1627430400000 | 4509.87 |
1627516800000 | 4526.9 |
1627603200000 | 4514.01 |
1627862400000 | 4537.83 |
1627948800000 | 4541.63 |
1628035200000 | 4536.89 |
1628121600000 | 4543.46 |
1628208000000 | 4535.71 |
1628467200000 | 4541.93 |
1628553600000 | 4557.31 |
1628640000000 | 4571.75 |
1628726400000 | 4572.62 |
1628812800000 | 4586.42 |
1629072000000 | 4582.47 |
1629158400000 | 4603.41 |
1629244800000 | 4593.89 |
1629331200000 | 4548.8 |
1629417600000 | 4559.43 |
1629676800000 | 4579.84 |
1629763200000 | 4557.2 |
1629849600000 | 4544.82 |
1629936000000 | 4544.45 |
1630022400000 | 4550.68 |
1630281600000 | 4560.65 |
1630368000000 | 4548.83 |
1630454400000 | 4563.4799 |
1630540800000 | 4556.57 |
1630627200000 | 4539.74 |
1630886400000 | 4561.21 |
1630972800000 | 4536.78 |
1631059200000 | 4527.17 |
1631145600000 | 4517.68 |
1631232000000 | 4502.07 |
1631491200000 | 4514.2299 |
1631577600000 | 4514.22 |
1631664000000 | 4479.3 |
1631750400000 | 4471.57 |
1631836800000 | 4462.31 |
1632096000000 | 4438.3 |
1632182400000 | 4491.64 |
1632268800000 | 4509.04 |
1632355200000 | 4517.58 |
1632441600000 | 4475.52 |
1632700800000 | 4455.53 |
1632787200000 | 4406.67 |
1632873600000 | 4432.46 |
1632960000000 | 4416.99 |
1633046400000 | 4387.41 |
1633305600000 | 4392.64 |
1633392000000 | 4405.83 |
1633478400000 | 4378.49 |
1633564800000 | 4415.76 |
1633651200000 | 4400.93 |
1633910400000 | 4381.16 |
1633996800000 | 4382.62 |
1634083200000 | 4420.45 |
1634169600000 | 4465.11 |
1634256000000 | 4472.25 |
1634515200000 | 4451.41 |
1634601600000 | 4419.9399 |
1634688000000 | 4470.1 |
1634774400000 | 4484.03 |
1634860800000 | 4516.59 |
1635120000000 | 4513.42 |
1635206400000 | 4558.97 |
1635292800000 | 4536.28 |
1635379200000 | 4573.37 |
1635465600000 | 4567.97 |
1635724800000 | 4581.9799 |
1635811200000 | 4602.72 |
1635897600000 | 4625.11 |
1635984000000 | 4627.83 |
1636070400000 | 4628.84 |
1636329600000 | 4607.67 |
1636416000000 | 4631.11 |
1636502400000 | 4665.83 |
1636588800000 | 4666.8 |
1636675200000 | 4698.04 |
1636934400000 | 4724.36 |
1637020800000 | 4718.79 |
1637107200000 | 4720.28 |
1637193600000 | 4703.68 |
1637280000000 | 4714.1 |
1637539200000 | 4720.53 |
1637625600000 | 4682 |
1637712000000 | 4681.9 |
1637798400000 | 4722.95 |
1637884800000 | 4610.9799 |
1638144000000 | 4615.49 |
1638230400000 | 4528.79 |
1638316800000 | 4552.04 |
1638403200000 | 4542.03 |
1638489600000 | 4543.81 |
1638748800000 | 4625.38 |
1638835200000 | 4686.87 |
1638921600000 | 4645.32 |
1639008000000 | 4663.17 |
1639094400000 | 4689.75 |
1639353600000 | 4682.4 |
1639440000000 | 4671.38 |
1639526400000 | 4658.29 |
1639612800000 | 4706.09 |
1639699200000 | 4718.59 |
1639958400000 | 4690.95 |
1640044800000 | 4716.92 |
1640131200000 | 4738.09 |
1640217600000 | 4766.9399 |
1640304000000 | 4757.85 |
1640563200000 | 4765.57 |
1640649600000 | 4790.84 |
1640736000000 | 4807.64 |
1640822400000 | 4803.39 |
1640908800000 | 4787.9 |
1641168000000 | 4825.04 |
1641254400000 | 4885.05 |
1641340800000 | 4858.7299 |
1641427200000 | 4791.88 |
1641513600000 | 4755.84 |
1641772800000 | 4737.45 |
1641859200000 | 4741.61 |
1641945600000 | 4737.53 |
1642032000000 | 4730.08 |
1642118400000 | 4712.04 |
1642377600000 | 4730.31 |
1642464000000 | 4674.99 |
1642550400000 | 4691.26 |
1642636800000 | 4703.74 |
1642723200000 | 4676.6899 |
1642982400000 | 4621.53 |
1643068800000 | 4629.87 |
1643155200000 | 4614.64 |
1643241600000 | 4660.38 |
1643328000000 | 4606.7299 |
1643587200000 | 4612.08 |
1643673600000 | 4633.29 |
1643760000000 | 4680.93 |
1643846400000 | 4597.89 |
1643932800000 | 4544.7299 |
1644192000000 | 4564.46 |
1644278400000 | 4565.5 |
1644364800000 | 4578.06 |
1644451200000 | 4565.66 |
1644537600000 | 4612.17 |
1644796800000 | 4547.8 |
1644883200000 | 4589.4399 |
1644969600000 | 4577.21 |
1645056000000 | 4599.75 |
1645142400000 | 4620.13 |
1645401600000 | 4563.63 |
1645488000000 | 4547.4 |
1645574400000 | 4567.22 |
1645660800000 | 4421.3 |
1645747200000 | 4580.9799 |
1646006400000 | 4561.52 |
1646092800000 | 4507.92 |
1646179200000 | 4484.4 |
1646265600000 | 4418.93 |
1646352000000 | 4304.96 |
1646611200000 | 4201.67 |
1646697600000 | 4126.9799 |
1646784000000 | 4307.58 |
1646870400000 | 4227.13 |
1646956800000 | 4234.34 |
1647216000000 | 4278.36 |
1647302400000 | 4282.77 |
1647388800000 | 4371.66 |
1647475200000 | 4398.27 |
1647561600000 | 4460.64 |
1647820800000 | 4427.8 |
1647907200000 | 4470.62 |
1647993600000 | 4418.9399 |
1648080000000 | 4429.2299 |
1648166400000 | 4444.3 |
1648425600000 | 4463.6899 |
1648512000000 | 4523.13 |
1648598400000 | 4521.99 |
1648684800000 | 4479.13 |
1648771200000 | 4523.5 |
1649030400000 | 4559.67 |
1649116800000 | 4604.8 |
1649203200000 | 4579.6 |
1649289600000 | 4577.26 |
1649376000000 | 4623.34 |
1649635200000 | 4605.28 |
1649721600000 | 4567.31 |
1649808000000 | 4546.52 |
1649894400000 | 4590.64 |
1650326400000 | 4535.87 |
1650412800000 | 4584.59 |
1650499200000 | 4619.61 |
1650585600000 | 4589.89 |
1650844800000 | 4576.06 |
1650931200000 | 4567.07 |
1651017600000 | 4593.1 |
1651104000000 | 4617.12 |
1651190400000 | 4663.51 |
1651449600000 | 4626.47 |
1651536000000 | 4617.4 |
1651622400000 | 4552.31 |
1651708800000 | 4537.35 |
1651795200000 | 4419.21 |
1652054400000 | 4360.84 |
1652140800000 | 4402.62 |
1652227200000 | 4472.65 |
1652313600000 | 4466.85 |
1652400000000 | 4557.42 |
1652659200000 | 4578.33 |
1652745600000 | 4570.83 |
1652832000000 | 4483.93 |
1652918400000 | 4344.07 |
1653004800000 | 4367.99 |
1653264000000 | 4419.29 |
1653350400000 | 4363.79 |
1653436800000 | 4395.78 |
1653523200000 | 4403.1899 |
1653609600000 | 4449 |
1653868800000 | 4451.78 |
1653955200000 | 4507.9399 |
1654041600000 | 4446.88 |
1654128000000 | 4468.4799 |
1654214400000 | 4461.25 |
1654473600000 | 4496.65 |
1654560000000 | 4470.13 |
1654646400000 | 4426.58 |
1654732800000 | 4396.81 |
1654819200000 | 4347.4799 |
1655078400000 | 4312.81 |
1655164800000 | 4233.17 |
1655251200000 | 4292.71 |
1655337600000 | 4237.9799 |
1655424000000 | 4262.6 |
1655683200000 | 4294.6 |
1655769600000 | 4286.51 |
1655856000000 | 4289.17 |
1655942400000 | 4298.62 |
1656028800000 | 4419.62 |
1656288000000 | 4424.9799 |
1656374400000 | 4442.1899 |
1656460800000 | 4425.88 |
1656547200000 | 4384.04 |
1656633600000 | 4409.4 |
1656892800000 | 4432.35 |
1656979200000 | 4412.6 |
1657065600000 | 4520.49 |
1657152000000 | 4507.91 |
1657238400000 | 4517.25 |
1657497600000 | 4523.18 |
1657584000000 | 4568.71 |
1657670400000 | 4539.06 |
1657756800000 | 4500.52 |
1657843200000 | 4554.91 |
1658102400000 | 4560.09 |
1658188800000 | 4599.6 |
1658275200000 | 4552.22 |
1658361600000 | 4564.13 |
1658448000000 | 4593.6899 |
1658707200000 | 4616.75 |
1658793600000 | 4656.08 |
1658880000000 | 4673.92 |
1658966400000 | 4671.72 |
1659052800000 | 4696.4 |
1659312000000 | 4706.47 |
1659398400000 | 4695.57 |
1659484800000 | 4701.63 |
1659571200000 | 4689.83 |
1659657600000 | 4644.62 |
1659916800000 | 4675.7 |
1660003200000 | 4663.57 |
1660089600000 | 4672.96 |
1660176000000 | 4672.12 |
1660262400000 | 4662.26 |
1660521600000 | 4708.2299 |
1660608000000 | 4712.42 |
1660694400000 | 4732.4799 |
1660780800000 | 4723.97 |
1660867200000 | 4735.67 |
1661126400000 | 4737.31 |
1661212800000 | 4672.55 |
1661299200000 | 4698.79 |
1661385600000 | 4684.87 |
1661472000000 | 4616.92 |
1661731200000 | 4577.8 |
1661817600000 | 4545.95 |
1661904000000 | 4511.18 |
1661990400000 | 4456.67 |
1662076800000 | 4496.18 |
1662336000000 | 4480.61 |
1662422400000 | 4505.33 |
1662508800000 | 4469.36 |
1662595200000 | 4470.71 |
1662681600000 | 4515.07 |
1662940800000 | 4585.61 |
1663027200000 | 4539.95 |
1663113600000 | 4475.03 |
1663200000000 | 4443.76 |
1663286400000 | 4390.85 |
1663545600000 | 4391.05 |
1663632000000 | 4374.77 |
1663718400000 | 4405.9799 |
1663804800000 | 4377.6899 |
1663891200000 | 4285.52 |
1664150400000 | 4297.27 |
1664236800000 | 4291.43 |
1664323200000 | 4261.62 |
1664409600000 | 4233.64 |
1664496000000 | 4256.81 |
1664755200000 | 4229.96 |
1664841600000 | 4310.1899 |
1664928000000 | 4271.82 |
1665014400000 | 4238.28 |
1665100800000 | 4223.77 |
1665360000000 | 4206.91 |
1665446400000 | 4228.68 |
1665532800000 | 4236.14 |
1665619200000 | 4203.9799 |
1665705600000 | 4243.03 |
1665964800000 | 4285.53 |
1666051200000 | 4278.56 |
1666137600000 | 4247.62 |
1666224000000 | 4236.18 |
1666310400000 | 4185.67 |
1666569600000 | 4241.64 |
1666656000000 | 4290.16 |
1666742400000 | 4263.97 |
1666828800000 | 4256.05 |
1666915200000 | 4282.2 |
1667174400000 | 4321.77 |
1667260800000 | 4321.35 |
1667347200000 | 4279.11 |
1667433600000 | 4244.9399 |
1667520000000 | 4321.05 |
1667779200000 | 4324.07 |
1667865600000 | 4344.63 |
1667952000000 | 4338.25 |
1668038400000 | 4406.42 |
1668124800000 | 4353.54 |
1668384000000 | 4387.84 |
1668470400000 | 4373.95 |
1668556800000 | 4388.27 |
1668643200000 | 4390.31 |
1668729600000 | 4430.21 |
1668988800000 | 4476.77 |
1669075200000 | 4486.8 |
1669161600000 | 4518.96 |
1669248000000 | 4533.4 |
1669334400000 | 4524.56 |
1669593600000 | 4530.05 |
1669680000000 | 4497.05 |
1669766400000 | 4522.53 |
1669852800000 | 4590.02 |
1669939200000 | 4594.56 |
1670198400000 | 4546.81 |
1670284800000 | 4551.4799 |
1670371200000 | 4524.53 |
1670457600000 | 4493.21 |
1670544000000 | 4508.26 |
1670803200000 | 4480.91 |
1670889600000 | 4502.37 |
1670976000000 | 4521.9799 |
1671062400000 | 4401.21 |
1671148800000 | 4374.9799 |
1671408000000 | 4400.68 |
1671494400000 | 4367.9799 |
1671580800000 | 4440.22 |
1671667200000 | 4406.6899 |
1671753600000 | 4402.08 |
1672099200000 | 4395.56 |
1672185600000 | 4404.39 |
1672272000000 | 4406.04 |
1672358400000 | 4361.4 |
1672617600000 | 4375.04 |
1672704000000 | 4422.6899 |
1672790400000 | 4495.18 |
1672876800000 | 4469.7299 |
1672963200000 | 4500.06 |
1673222400000 | 4506.5 |
1673308800000 | 4471.11 |
1673395200000 | 4484.78 |
1673481600000 | 4484.59 |
1673568000000 | 4512.05 |
1673827200000 | 4540.74 |
1673913600000 | 4579.84 |
1674000000000 | 4525.62 |
1674086400000 | 4516.79 |
1674172800000 | 4516.4399 |
1674432000000 | 4523.38 |
1674518400000 | 4488.01 |
1674604800000 | 4470.17 |
1674691200000 | 4431.07 |
1674777600000 | 4405.42 |
1675036800000 | 4441.38 |
1675123200000 | 4461.14 |
1675209600000 | 4453.71 |
1675296000000 | 4456.38 |
1675382400000 | 4482.41 |
1675641600000 | 4470.56 |
1675728000000 | 4438.59 |
1675814400000 | 4441.27 |
1675900800000 | 4443.27 |
1675987200000 | 4423.34 |
1676246400000 | 4493.97 |
1676332800000 | 4490.28 |
1676419200000 | 4521.82 |
1676505600000 | 4523.55 |
1676592000000 | 4530.03 |
1676851200000 | 4535.57 |
1676937600000 | 4562.95 |
1677024000000 | 4598.37 |
1677110400000 | 4573.1 |
1677196800000 | 4547.15 |
1677456000000 | 4574.4 |
1677542400000 | 4532.13 |
1677628800000 | 4480.38 |
1677715200000 | 4550.03 |
1677801600000 | 4557.26 |
1678060800000 | 4515.5 |
1678147200000 | 4503.61 |
1678233600000 | 4509.38 |
1678320000000 | 4522.78 |
1678406400000 | 4503.22 |
1678665600000 | 4461.22 |
1678752000000 | 4493.88 |
1678838400000 | 4469.49 |
1678924800000 | 4542.47 |
1679011200000 | 4488.51 |
1679270400000 | 4526.26 |
1679356800000 | 4536.01 |
1679443200000 | 4593.14 |
1679529600000 | 4564.87 |
1679616000000 | 4589.36 |
1679875200000 | 4609.31 |
1679961600000 | 4596.53 |
1680048000000 | 4635.57 |
1680134400000 | 4634.61 |
1680220800000 | 4676.39 |
1680480000000 | 4696.76 |
1680566400000 | 4701.39 |
1680652800000 | 4742.71 |
1680739200000 | 4737.92 |
1681171200000 | 4748.83 |
1681257600000 | 4732.03 |
1681344000000 | 4727.21 |
1681430400000 | 4734.47 |
1681689600000 | 4774.68 |
1681776000000 | 4768.93 |
1681862400000 | 4811.81 |
1681948800000 | 4825.51 |
1682035200000 | 4864.16 |
1682294400000 | 4864.25 |
1682380800000 | 4883.85 |
1682467200000 | 4855.8 |
1682553600000 | 4851.45 |
1682640000000 | 4848.26 |
1682899200000 | 4851.67 |
1682985600000 | 4829.87 |
1683072000000 | 4843.51 |
1683158400000 | 4846 |
1683244800000 | 4854.54 |
1683504000000 | 4866.61 |
1683590400000 | 4853.18 |
1683676800000 | 4785.85 |
1683763200000 | 4814.52 |
1683849600000 | 4802.15 |
1684108800000 | 4810.86 |
1684195200000 | 4798.29 |
1684281600000 | 4745.71 |
1684368000000 | 4749.32 |
1684454400000 | 4765.78 |
1684713600000 | 4751.96 |
1684800000000 | 4739.43 |
1684886400000 | 4684.17 |
1684972800000 | 4655.83 |
1685059200000 | 4678.04 |
1685318400000 | 4677.33 |
1685404800000 | 4571.7299 |
1685491200000 | 4533.25 |
1685577600000 | 4547.9399 |
1685664000000 | 4587.66 |
1685923200000 | 4559.6899 |
1686009600000 | 4574.46 |
1686096000000 | 4550.31 |
1686182400000 | 4525.62 |
1686268800000 | 4517.7 |
1686528000000 | 4514.61 |
1686614400000 | 4530.37 |
1686700800000 | 4553.56 |
1686787200000 | 4571.91 |
1686873600000 | 4603.3 |
1687132800000 | 4552.46 |
1687219200000 | 4543.65 |
1687305600000 | 4530.7299 |
1687392000000 | 4535.72 |
1687478400000 | 4558.32 |
1687737600000 | 4532.32 |
1687824000000 | 4527.18 |
1687910400000 | 4539.9799 |
1687996800000 | 4545.41 |
1688083200000 | 4599.59 |
1688342400000 | 4614.58 |
1688428800000 | 4614.2299 |
1688515200000 | 4598.28 |
1688601600000 | 4527.88 |
1688688000000 | 4503.75 |
1688947200000 | 4504.6899 |
1689033600000 | 4517.3 |
1689120000000 | 4546.56 |
1689206400000 | 4571.04 |
1689292800000 | 4578.38 |
1689552000000 | 4548.13 |
1689638400000 | 4558.14 |
1689724800000 | 4585.85 |
1689811200000 | 4580.9 |
1689897600000 | 4618.02 |
1690156800000 | 4607.62 |
1690243200000 | 4653.25 |
1690329600000 | 4649.37 |
1690416000000 | 4689.05 |
1690502400000 | 4692.5 |
1690761600000 | 4640.62 |
1690848000000 | 4614.68 |
1690934400000 | 4585.16 |
1691020800000 | 4550.65 |
1691107200000 | 4527 |
1691366400000 | 4525.7 |
1691452800000 | 4520.71 |
1691539200000 | 4529.29 |
1691625600000 | 4579.11 |
1691712000000 | 4526.32 |
1691971200000 | 4550.4799 |
1692057600000 | 4503.01 |
1692144000000 | 4505.39 |
1692230400000 | 4477.28 |
1692316800000 | 4467.16 |
1692576000000 | 4460.58 |
1692662400000 | 4458.7 |
1692748800000 | 4481.35 |
1692835200000 | 4498.29 |
1692921600000 | 4514.56 |
1693180800000 | 4531.01 |
1693267200000 | 4557.64 |
1693353600000 | 4561.63 |
1693440000000 | 4529.02 |
1693526400000 | 4508.63 |
1693785600000 | 4494.63 |
1693872000000 | 4463.71 |
1693958400000 | 4443.27 |
1694044800000 | 4446.64 |
1694131200000 | 4473.11 |
1694390400000 | 4487.74 |
1694476800000 | 4464.47 |
1694563200000 | 4441.68 |
1694649600000 | 4475.83 |
1694736000000 | 4490.01 |
1694995200000 | 4476.4 |
1695081600000 | 4477.36 |
1695168000000 | 4514.6899 |
1695254400000 | 4470.9799 |
1695340800000 | 4447.84 |
1695600000000 | 4387.8 |
1695686400000 | 4358.37 |
1695772800000 | 4322.46 |
1695859200000 | 4315.01 |
1695945600000 | 4348.51 |
1696204800000 | 4305.77 |
1696291200000 | 4295.79 |
1696377600000 | 4289.16 |
1696464000000 | 4323.72 |
1696550400000 | 4270.4799 |
1696809600000 | 4278.83 |
1696896000000 | 4353.22 |
1696982400000 | 4371.04 |
1697068800000 | 4339.14 |
1697155200000 | 4293.2299 |
1697414400000 | 4312.04 |
1697500800000 | 4315.9399 |
1697587200000 | 4314.45 |
1697673600000 | 4294.51 |
1697760000000 | 4265.33 |
1698019200000 | 4269.66 |
1698105600000 | 4297.85 |
1698192000000 | 4309.95 |
1698278400000 | 4288.82 |
1698364800000 | 4223.74 |
1698624000000 | 4256.1 |
1698710400000 | 4296.6 |
1698796800000 | 4331.67 |
1698883200000 | 4372.63 |
1698969600000 | 4386.55 |
1699228800000 | 4375.84 |
1699315200000 | 4389.65 |
1699401600000 | 4393.61 |
1699488000000 | 4432.31 |
1699574400000 | 4320.32 |
1699833600000 | 4352.33 |
1699920000000 | 4385.61 |
1700006400000 | 4366.18 |
1700092800000 | 4319.99 |
1700179200000 | 4330.9 |
1700438400000 | 4312.08 |
1700524800000 | 4345.13 |
1700611200000 | 4384.07 |
1700697600000 | 4378.62 |
1700784000000 | 4397.21 |
1701043200000 | 4386.4 |
1701129600000 | 4366.83 |
1701216000000 | 4354.96 |
1701302400000 | 4380.91 |
1701388800000 | 4404.88 |
1701648000000 | 4423 |
1701734400000 | 4426.3 |
1701820800000 | 4395.41 |
1701907200000 | 4391.31 |
1701993600000 | 4413.24 |
1702252800000 | 4413.51 |
1702339200000 | 4404.35 |
1702425600000 | 4384.76 |
1702512000000 | 4409.52 |
1702598400000 | 4402.06 |
1702857600000 | 4401.64 |
1702944000000 | 4407.88 |
1703030400000 | 4412.95 |
1703116800000 | 4400.28 |
1703203200000 | 4410.32 |
1703635200000 | 4416.68 |
1703721600000 | 4421.58 |
1703808000000 | 4432.41 |
1704153600000 | 4428.58 |
1704240000000 | 4437.04 |
1704326400000 | 4450.26 |
1704412800000 | 4426.82 |
1704672000000 | 4450.61 |
1704758400000 | 4457.9 |
1704844800000 | 4442.33 |
1704931200000 | 4427.6 |
1705017600000 | 4452.97 |
1705276800000 | 4424.55 |
1705363200000 | 4431.93 |
1705449600000 | 4387.6 |
1705536000000 | 4359.68 |
1705622400000 | 4353.53 |
1705881600000 | 4355.9 |
1705968000000 | 4351.9799 |
1706054400000 | 4363.64 |
1706140800000 | 4374.4799 |
1706227200000 | 4464.83 |
1706486400000 | 4484.56 |
1706572800000 | 4478.86 |
1706659200000 | 4477.63 |
1706745600000 | 4474.01 |
1706832000000 | 4480.93 |
1707091200000 | 4526.01 |
1707177600000 | 4537.28 |
1707264000000 | 4521.66 |
1707350400000 | 4547.76 |
1707436800000 | 4464.58 |
1707696000000 | 4489.41 |
1707782400000 | 4461.61 |
1707868800000 | 4448.02 |
1707955200000 | 4488.7299 |
1708041600000 | 4502.14 |
1708300800000 | 4516.45 |
1708387200000 | 4534.63 |
1708473600000 | 4534.57 |
1708560000000 | 4515.34 |
1708646400000 | 4524.87 |
1708905600000 | 4497.17 |
1708992000000 | 4487.35 |
1709078400000 | 4413.37 |
1709164800000 | 4385.36 |
1709251200000 | 4388.53 |
1709510400000 | 4371.07 |
1709596800000 | 4367.2 |
1709683200000 | 4355.28 |
1709769600000 | 4378.42 |
1709856000000 | 4395.1 |
1710115200000 | 4405.33 |
1710201600000 | 4430.71 |
1710288000000 | 4454.5 |
1710374400000 | 4425.91 |
1710460800000 | 4364.33 |
1710720000000 | 4348.35 |
1710806400000 | 4342.03 |
1710892800000 | 4325.09 |
1710979200000 | 4334.75 |
1711065600000 | 4361.1899 |
1711324800000 | 4356.35 |
1711411200000 | 4379 |
1711497600000 | 4405.4799 |
1711584000000 | 4418.4399 |
1712016000000 | 4372.12 |
1712102400000 | 4328.65 |
1712188800000 | 4318.16 |
1712275200000 | 4269.09 |
1712534400000 | 4260.89 |
1712620800000 | 4265.6 |
1712707200000 | 4274.4799 |
1712793600000 | 4274.32 |
1712880000000 | 4259.45 |
1713139200000 | 4246.7 |
1713225600000 | 4215.47 |
1713312000000 | 4239.95 |
1713398400000 | 4268.77 |
1713484800000 | 4325.09 |
1713744000000 | 4368.04 |
1713830400000 | 4374.17 |
1713916800000 | 4372.8 |
1714003200000 | 4372.78 |
1714089600000 | 4395.82 |
1714348800000 | 4410.63 |
1714435200000 | 4423.02 |
1714521600000 | 4415.33 |
1714608000000 | 4412.76 |
1714694400000 | 4415.31 |
1714953600000 | 4417.25 |
1715040000000 | 4463.06 |
1715126400000 | 4513.52 |
1715212800000 | 4535.65 |
1715299200000 | 4559.34 |
1715558400000 | 4573.21 |
1715644800000 | 4573.41 |
1715731200000 | 4588.77 |
1715817600000 | 4602.72 |
1715904000000 | 4610.97 |
1716163200000 | 4605.42 |
1716249600000 | 4586.34 |
1716336000000 | 4582.32 |
1716422400000 | 4551.35 |
1716508800000 | 4535.57 |
1716768000000 | 4542.39 |
1716854400000 | 4494.49 |
1716940800000 | 4447.27 |
1717027200000 | 4485.87 |
1717113600000 | 4512.26 |
1717372800000 | 4532.53 |
1717459200000 | 4546.01 |
1717545600000 | 4558.59 |
1717632000000 | 4586.95 |
1717718400000 | 4575.38 |
1717977600000 | 4540.4799 |
1718064000000 | 4520.12 |
1718150400000 | 4537.12 |
1718236800000 | 4525.91 |
1718323200000 | 4524.59 |
1718582400000 | 4519.65 |
1718668800000 | 4516.37 |
1718755200000 | 4513.15 |
1718841600000 | 4528.07 |
1718928000000 | 4510.71 |
1719187200000 | 4542.24 |
1719273600000 | 4517.51 |
1719360000000 | 4492.77 |
1719446400000 | 4431.2299 |
1719532800000 | 4387.34 |
1719792000000 | 4395.74 |
1719878400000 | 4384.37 |
1719964800000 | 4412.95 |
1720051200000 | 4434.99 |
1720137600000 | 4431.71 |
1720396800000 | 4431.97 |
1720483200000 | 4417.7 |
1720569600000 | 4456.04 |
1720656000000 | 4480.24 |
1720742400000 | 4508.61 |
1721001600000 | 4440.76 |
1721088000000 | 4432.12 |
1721174400000 | 4488.05 |
1721260800000 | 4531.33 |
1721347200000 | 4503.41 |
1721606400000 | 4535.68 |
1721692800000 | 4519.74 |
1721779200000 | 4504.89 |
1721865600000 | 4516.24 |
1721952000000 | 4548.76 |
1722211200000 | 4499.72 |
1722297600000 | 4498.06 |
1722384000000 | 4529.75 |
1722470400000 | 4523.52 |
1722556800000 | 4512.71 |
1722816000000 | 4418.63 |
1722902400000 | 4429.1899 |
1722988800000 | 4496.39 |
1723075200000 | 4484.38 |
1723161600000 | 4479.85 |
1723420800000 | 4469.31 |
1723507200000 | 4477.08 |
1723593600000 | 4486.22 |
1723680000000 | 4509.9 |
1723766400000 | 4507.27 |
1724025600000 | 4516.6 |
1724112000000 | 4480.74 |
1724198400000 | 4517.26 |
1724284800000 | 4544.58 |
1724371200000 | 4562.36 |
1724630400000 | 4573.09 |
1724716800000 | 4600.7 |
1724803200000 | 4622.99 |
1724889600000 | 4653.36 |
1724976000000 | 4653.9 |
STOXX Europe 600 Optimised Consumer Staples | STOXX Europe 600 | |
---|---|---|
2017 | 9.1824437 | 10.7509484 |
2018 | -9.438215 | -10.925712 |
2019 | 22.6711276 | 27.2902832 |
2020 | -2.4600221 | -2.007555 |
2021 | 18.5951522 | 25.1248835 |
2022 | -9.0070255 | -10.7599722 |
2023 | 1.6537959 | 16.0648918 |
2024 | 3.8371596 | 18.6989975 |
Methodology
All components of the STOXX Europe 600 Optimised Supersector Indices fall into one of the four market quartiles. The STOXX Europe 600 Optimised Market Quartile Indices follow the same methodology as the STOXX Optimised Indices. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0108469815 | SCOSTR | SCOSTR INDEX | .SCOSTR |
Price EUR | CH0108469799 | SCOST | SCOST INDEX | .SCOST |
Net Return USD | CH0113195298 | SCOSTV | SCOSTV INDEX | .SCOSTV |
Price USD | CH0113195306 | SCOSL | SCOSL INDEX | .SCOSL |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) Annually (Dec.) for classification into one of the market quartiles |
Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 1,000 as of Dec. 31, 2004 |
History | Available daily back to Dec. 31, 2004 |
Inception date | Mar. 15, 2010 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 10.847% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 9.491% |
L'OREAL | Consumer Products and Services | France | 8.629% |
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 8.188% |
DIAGEO | Food, Beverage and Tobacco | UK | 8.058% |
ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 6.047% |
DANONE | Food, Beverage and Tobacco | France | 4.863% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 4.611% |
DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 3.959% |
PERNOD RICARD | Food, Beverage and Tobacco | France | 3.134% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.