Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Defensives
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 Defensives | 3,871.3 | 3,226.2 | 29.3 | 10.2 | 233.9 | 1.7 | 7.3 | 0.1 | 13.6 |
STOXX Europe 600 | 13,857.2 | 11,094.2 | 18.5 | 6.3 | 403.3 | 1.5 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Health Care | 52.3 |
---|---|
Energy | 18.8 |
Utilities | 14.6 |
Telecommunications | 8.6 |
Insurance | 5.7 |
Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
UK | 28.2 |
---|---|
Switzerland | 20.5 |
France | 13.6 |
Germany | 11.8 |
Denmark | 9.6 |
Spain | 4.9 |
Italy | 4.3 |
Belgium | 1.4 |
Finland | 1.3 |
Netherlands | 1.3 |
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 Defensives | 2.6 | 15.6 | 17.3 | 33.0 | 55.6 | N/A | N/A | 17.6 | 10.1 | 9.4 |
STOXX Europe 600 | 1.5 | 12.1 | 17.6 | 20.7 | 56.3 | N/A | N/A | 17.9 | 6.5 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Defensives | N/A | N/A | 9.2 | 12.0 | 15.5 | N/A | N/A | 1.3 | 0.6 | 0.5 |
STOXX Europe 600 | N/A | N/A | 10.3 | 14.6 | 17.6 | N/A | N/A | 1.2 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Defensives | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 7.5 | 6.6 | 6.6 | 8.0 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Defensives | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | 1.6 | 0.6 | -0.1 | 0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Defensives
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 Defensives | 18.5 | 13.5 | 17.1 | 17.1 | 2.3 | 3.3 | 1.3 | 10.7 |
STOXX Europe 600 | 19.0 | 14.4 | 16.4 | 16.4 | 2.1 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Optimised Defensives | |
---|---|
1104451200000 | 1000 |
1104710400000 | 1003.46 |
1104796800000 | 1005.97 |
1104883200000 | 1001.96 |
1104969600000 | 1006.47 |
1105056000000 | 1013.21 |
1105315200000 | 1010.34 |
1105401600000 | 1003.3 |
1105488000000 | 995.57 |
1105574400000 | 1001.08 |
1105660800000 | 1004.63 |
1105920000000 | 1005.21 |
1106006400000 | 1007.96 |
1106092800000 | 1008.62 |
1106179200000 | 1005.14 |
1106265600000 | 1006.93 |
1106524800000 | 1008.97 |
1106611200000 | 1014.86 |
1106697600000 | 1017.89 |
1106784000000 | 1020.64 |
1106870400000 | 1014.83 |
1107129600000 | 1019.99 |
1107216000000 | 1029.33 |
1107302400000 | 1031.47 |
1107388800000 | 1031.05 |
1107475200000 | 1043.78 |
1107734400000 | 1048.18 |
1107820800000 | 1049.74 |
1107907200000 | 1049.64 |
1107993600000 | 1048.56 |
1108080000000 | 1055.99 |
1108339200000 | 1056.74 |
1108425600000 | 1062.04 |
1108512000000 | 1059.99 |
1108598400000 | 1060.27 |
1108684800000 | 1060.87 |
1108944000000 | 1063.77 |
1109030400000 | 1054.52 |
1109116800000 | 1048.82 |
1109203200000 | 1045.3 |
1109289600000 | 1058.35 |
1109548800000 | 1054.82 |
1109635200000 | 1063.42 |
1109721600000 | 1065.58 |
1109808000000 | 1068.36 |
1109894400000 | 1076.19 |
1110153600000 | 1073.2 |
1110240000000 | 1065.98 |
1110326400000 | 1058.16 |
1110412800000 | 1045.18 |
1110499200000 | 1047.05 |
1110758400000 | 1045.79 |
1110844800000 | 1058.25 |
1110931200000 | 1045.98 |
1111017600000 | 1047.01 |
1111104000000 | 1049.77 |
1111363200000 | 1048.25 |
1111449600000 | 1050.32 |
1111536000000 | 1045.27 |
1111622400000 | 1051.84 |
1112054400000 | 1056.83 |
1112140800000 | 1052.56 |
1112227200000 | 1051.43 |
1112313600000 | 1056.62 |
1112572800000 | 1056.22 |
1112659200000 | 1067.44 |
1112745600000 | 1069.26 |
1112832000000 | 1075.33 |
1112918400000 | 1074.28 |
1113177600000 | 1071.32 |
1113264000000 | 1068.95 |
1113350400000 | 1071.87 |
1113436800000 | 1072.8 |
1113523200000 | 1061.13 |
1113782400000 | 1044.14 |
1113868800000 | 1052.09 |
1113955200000 | 1046.19 |
1114041600000 | 1044.09 |
1114128000000 | 1052.97 |
1114387200000 | 1060.75 |
1114473600000 | 1059.69 |
1114560000000 | 1049.37 |
1114646400000 | 1055.61 |
1114732800000 | 1058.4 |
1114992000000 | 1060.08 |
1115078400000 | 1065.3 |
1115164800000 | 1069.61 |
1115251200000 | 1075.34 |
1115337600000 | 1080.35 |
1115596800000 | 1074.16 |
1115683200000 | 1068.57 |
1115769600000 | 1065.6 |
1115856000000 | 1069.81 |
1115942400000 | 1068.86 |
1116201600000 | 1061.22 |
1116288000000 | 1063.61 |
1116374400000 | 1075.07 |
1116460800000 | 1080.46 |
1116547200000 | 1084.59 |
1116806400000 | 1090.89 |
1116892800000 | 1090.28 |
1116979200000 | 1091.28 |
1117065600000 | 1101.97 |
1117152000000 | 1100.54 |
1117411200000 | 1106.22 |
1117497600000 | 1103.78 |
1117584000000 | 1118.98 |
1117670400000 | 1117.34 |
1117756800000 | 1114.12 |
1118016000000 | 1110.68 |
1118102400000 | 1124.16 |
1118188800000 | 1120.78 |
1118275200000 | 1121.36 |
1118361600000 | 1127.8 |
1118620800000 | 1134.42 |
1118707200000 | 1136.69 |
1118793600000 | 1128.67 |
1118880000000 | 1132.71 |
1118966400000 | 1136.96 |
1119225600000 | 1140.83 |
1119312000000 | 1145.76 |
1119398400000 | 1143.33 |
1119484800000 | 1148.3 |
1119571200000 | 1142.43 |
1119830400000 | 1134.21 |
1119916800000 | 1148.58 |
1120003200000 | 1150.44 |
1120089600000 | 1149.83 |
1120176000000 | 1158.8 |
1120435200000 | 1165.41 |
1120521600000 | 1163.75 |
1120608000000 | 1171.19 |
1120694400000 | 1151.85 |
1120780800000 | 1169.37 |
1121040000000 | 1168.57 |
1121126400000 | 1161.27 |
1121212800000 | 1165.62 |
1121299200000 | 1168.19 |
1121385600000 | 1164.36 |
1121644800000 | 1161.21 |
1121731200000 | 1161.22 |
1121817600000 | 1157.52 |
1121904000000 | 1155.42 |
1121990400000 | 1158.05 |
1122249600000 | 1170.13 |
1122336000000 | 1171.59 |
1122422400000 | 1172.54 |
1122508800000 | 1177.66 |
1122595200000 | 1181.29 |
1122854400000 | 1181.06 |
1122940800000 | 1192.78 |
1123027200000 | 1192.97 |
1123113600000 | 1183.18 |
1123200000000 | 1176.87 |
1123459200000 | 1186.1 |
1123545600000 | 1197.33 |
1123632000000 | 1206.61 |
1123718400000 | 1205.8 |
1123804800000 | 1204.75 |
1124064000000 | 1204.26 |
1124150400000 | 1198.17 |
1124236800000 | 1200.04 |
1124323200000 | 1195.17 |
1124409600000 | 1210.03 |
1124668800000 | 1208.26 |
1124755200000 | 1198.52 |
1124841600000 | 1194.94 |
1124928000000 | 1187.03 |
1125014400000 | 1176.95 |
1125273600000 | 1181.48 |
1125360000000 | 1185.32 |
1125446400000 | 1197.35 |
1125532800000 | 1206.87 |
1125619200000 | 1205.37 |
1125878400000 | 1212.07 |
1125964800000 | 1221.5 |
1126051200000 | 1221 |
1126137600000 | 1219.07 |
1126224000000 | 1223.44 |
1126483200000 | 1225.2 |
1126569600000 | 1215.38 |
1126656000000 | 1221.04 |
1126742400000 | 1224.4 |
1126828800000 | 1231.43 |
1127088000000 | 1236.3 |
1127174400000 | 1234.82 |
1127260800000 | 1224.31 |
1127347200000 | 1224.11 |
1127433600000 | 1229.46 |
1127692800000 | 1237.48 |
1127779200000 | 1235.61 |
1127865600000 | 1241.36 |
1127952000000 | 1238.05 |
1128038400000 | 1240.21 |
1128297600000 | 1248.15 |
1128384000000 | 1246.84 |
1128470400000 | 1235.85 |
1128556800000 | 1221.94 |
1128643200000 | 1217.75 |
1128902400000 | 1220.06 |
1128988800000 | 1222.34 |
1129075200000 | 1214.38 |
1129161600000 | 1200.15 |
1129248000000 | 1199.26 |
1129507200000 | 1201.04 |
1129593600000 | 1199.55 |
1129680000000 | 1183.91 |
1129766400000 | 1184.95 |
1129852800000 | 1180.26 |
1130112000000 | 1194.37 |
1130198400000 | 1188.31 |
1130284800000 | 1192.1 |
1130371200000 | 1174.61 |
1130457600000 | 1181.57 |
1130716800000 | 1210.12 |
1130803200000 | 1207.6 |
1130889600000 | 1210.2 |
1130976000000 | 1226.78 |
1131062400000 | 1227.51 |
1131321600000 | 1231.42 |
1131408000000 | 1232.23 |
1131494400000 | 1228.97 |
1131580800000 | 1221.96 |
1131667200000 | 1229.78 |
1131926400000 | 1231.2 |
1132012800000 | 1219.46 |
1132099200000 | 1208.96 |
1132185600000 | 1212.87 |
1132272000000 | 1218.16 |
1132531200000 | 1220.44 |
1132617600000 | 1225.72 |
1132704000000 | 1231.78 |
1132790400000 | 1229.13 |
1132876800000 | 1234.27 |
1133136000000 | 1219.09 |
1133222400000 | 1222.07 |
1133308800000 | 1216.83 |
1133395200000 | 1237.34 |
1133481600000 | 1243.93 |
1133740800000 | 1241.66 |
1133827200000 | 1244.84 |
1133913600000 | 1242.94 |
1134000000000 | 1246.02 |
1134086400000 | 1241.79 |
1134345600000 | 1237.96 |
1134432000000 | 1242.94 |
1134518400000 | 1238.15 |
1134604800000 | 1231.8 |
1134691200000 | 1235.88 |
1134950400000 | 1232.29 |
1135036800000 | 1237.68 |
1135123200000 | 1241.7 |
1135209600000 | 1239.54 |
1135296000000 | 1238.78 |
1135641600000 | 1240.38 |
1135728000000 | 1238.72 |
1135814400000 | 1245.33 |
1135900800000 | 1238 |
1136160000000 | 1242.78 |
1136246400000 | 1252.14 |
1136332800000 | 1262.96 |
1136419200000 | 1260.46 |
1136505600000 | 1270.34 |
1136764800000 | 1270.33 |
1136851200000 | 1265.09 |
1136937600000 | 1267.33 |
1137024000000 | 1272.04 |
1137110400000 | 1266.82 |
1137369600000 | 1273.12 |
1137456000000 | 1264.47 |
1137542400000 | 1257.22 |
1137628800000 | 1257.97 |
1137715200000 | 1250.97 |
1137974400000 | 1250.55 |
1138060800000 | 1243.53 |
1138147200000 | 1250.39 |
1138233600000 | 1255.71 |
1138320000000 | 1271 |
1138579200000 | 1274.52 |
1138665600000 | 1272 |
1138752000000 | 1278.05 |
1138838400000 | 1264.35 |
1138924800000 | 1267.21 |
1139184000000 | 1264.91 |
1139270400000 | 1259.59 |
1139356800000 | 1257.89 |
1139443200000 | 1271.94 |
1139529600000 | 1265.13 |
1139788800000 | 1270.13 |
1139875200000 | 1264.32 |
1139961600000 | 1266.3 |
1140048000000 | 1272.82 |
1140134400000 | 1275.16 |
1140393600000 | 1279.02 |
1140480000000 | 1284.59 |
1140566400000 | 1285.56 |
1140652800000 | 1279.54 |
1140739200000 | 1284.34 |
1140998400000 | 1281.67 |
1141084800000 | 1259.37 |
1141171200000 | 1273.11 |
1141257600000 | 1261.59 |
1141344000000 | 1269.66 |
1141603200000 | 1279.32 |
1141689600000 | 1278.07 |
1141776000000 | 1276.41 |
1141862400000 | 1284.02 |
1141948800000 | 1292.51 |
1142208000000 | 1305.24 |
1142294400000 | 1306.85 |
1142380800000 | 1307.62 |
1142467200000 | 1306.25 |
1142553600000 | 1303.46 |
1142812800000 | 1301.78 |
1142899200000 | 1304.6 |
1142985600000 | 1310.69 |
1143072000000 | 1305.46 |
1143158400000 | 1313.23 |
1143417600000 | 1300.81 |
1143504000000 | 1290.86 |
1143590400000 | 1297.66 |
1143676800000 | 1303.64 |
1143763200000 | 1292.65 |
1144022400000 | 1301.63 |
1144108800000 | 1292.93 |
1144195200000 | 1300.44 |
1144281600000 | 1302.23 |
1144368000000 | 1300.9 |
1144627200000 | 1311.31 |
1144713600000 | 1298.81 |
1144800000000 | 1296.41 |
1144886400000 | 1302.8 |
1145318400000 | 1304.83 |
1145404800000 | 1316.89 |
1145491200000 | 1320.06 |
1145577600000 | 1328.8 |
1145836800000 | 1325.72 |
1145923200000 | 1320.72 |
1146009600000 | 1318.16 |
1146096000000 | 1313.64 |
1146182400000 | 1310.96 |
1146441600000 | 1314.42 |
1146528000000 | 1325.37 |
1146614400000 | 1313.58 |
1146700800000 | 1321.44 |
1146787200000 | 1328.59 |
1147046400000 | 1323.36 |
1147132800000 | 1334.57 |
1147219200000 | 1325.13 |
1147305600000 | 1317.15 |
1147392000000 | 1294.87 |
1147651200000 | 1286.01 |
1147737600000 | 1293.46 |
1147824000000 | 1260.85 |
1147910400000 | 1259.74 |
1147996800000 | 1254.71 |
1148256000000 | 1229.71 |
1148342400000 | 1253.4 |
1148428800000 | 1237.47 |
1148515200000 | 1257.07 |
1148601600000 | 1277.97 |
1148860800000 | 1275.3 |
1148947200000 | 1252.86 |
1149033600000 | 1267.32 |
1149120000000 | 1275.56 |
1149206400000 | 1278.56 |
1149465600000 | 1272.08 |
1149552000000 | 1257.17 |
1149638400000 | 1269.61 |
1149724800000 | 1240.37 |
1149811200000 | 1257.81 |
1150070400000 | 1249.67 |
1150156800000 | 1228.02 |
1150243200000 | 1224.96 |
1150329600000 | 1242.57 |
1150416000000 | 1233.99 |
1150675200000 | 1235.7 |
1150761600000 | 1244.23 |
1150848000000 | 1244.51 |
1150934400000 | 1249.56 |
1151020800000 | 1256.88 |
1151280000000 | 1250.39 |
1151366400000 | 1244.08 |
1151452800000 | 1249.29 |
1151539200000 | 1270.26 |
1151625600000 | 1284.94 |
1151884800000 | 1292.49 |
1151971200000 | 1293.34 |
1152057600000 | 1282.02 |
1152144000000 | 1296.01 |
1152230400000 | 1297.48 |
1152489600000 | 1302.49 |
1152576000000 | 1291.85 |
1152662400000 | 1294.04 |
1152748800000 | 1281.17 |
1152835200000 | 1269.29 |
1153094400000 | 1267.5 |
1153180800000 | 1268.4 |
1153267200000 | 1285.61 |
1153353600000 | 1286.08 |
1153440000000 | 1279.4 |
1153699200000 | 1303.5 |
1153785600000 | 1304.65 |
1153872000000 | 1308.4 |
1153958400000 | 1317.84 |
1154044800000 | 1326.32 |
1154304000000 | 1319.3 |
1154390400000 | 1311.61 |
1154476800000 | 1322.29 |
1154563200000 | 1313.65 |
1154649600000 | 1326.66 |
1154908800000 | 1313.97 |
1154995200000 | 1313.4 |
1155081600000 | 1326.72 |
1155168000000 | 1313 |
1155254400000 | 1311.49 |
1155513600000 | 1321.72 |
1155600000000 | 1331.72 |
1155686400000 | 1329.72 |
1155772800000 | 1322.71 |
1155859200000 | 1321.94 |
1156118400000 | 1325.29 |
1156204800000 | 1329.07 |
1156291200000 | 1324.93 |
1156377600000 | 1329.66 |
1156464000000 | 1328.57 |
1156723200000 | 1333.43 |
1156809600000 | 1332.64 |
1156896000000 | 1335.89 |
1156982400000 | 1333 |
1157068800000 | 1337.86 |
1157328000000 | 1337.55 |
1157414400000 | 1333.93 |
1157500800000 | 1320.35 |
1157587200000 | 1309.56 |
1157673600000 | 1315.77 |
1157932800000 | 1307.73 |
1158019200000 | 1322.47 |
1158105600000 | 1324.4 |
1158192000000 | 1320.7 |
1158278400000 | 1318.34 |
1158537600000 | 1322.48 |
1158624000000 | 1317.6 |
1158710400000 | 1329.13 |
1158796800000 | 1331.58 |
1158883200000 | 1317.48 |
1159142400000 | 1317.38 |
1159228800000 | 1337.32 |
1159315200000 | 1349.61 |
1159401600000 | 1352.61 |
1159488000000 | 1349.86 |
1159747200000 | 1350.78 |
1159833600000 | 1347.61 |
1159920000000 | 1353.93 |
1160006400000 | 1356.4 |
1160092800000 | 1356.07 |
1160352000000 | 1357.96 |
1160438400000 | 1363.07 |
1160524800000 | 1367.89 |
1160611200000 | 1374.71 |
1160697600000 | 1380.76 |
1160956800000 | 1388.11 |
1161043200000 | 1383.51 |
1161129600000 | 1390.33 |
1161216000000 | 1392.89 |
1161302400000 | 1399.12 |
1161561600000 | 1401.42 |
1161648000000 | 1403.6 |
1161734400000 | 1409.85 |
1161820800000 | 1405.39 |
1161907200000 | 1403.44 |
1162166400000 | 1400.65 |
1162252800000 | 1395.7 |
1162339200000 | 1398.97 |
1162425600000 | 1397.94 |
1162512000000 | 1402.14 |
1162771200000 | 1416.41 |
1162857600000 | 1419.81 |
1162944000000 | 1421.03 |
1163030400000 | 1420.27 |
1163116800000 | 1416.18 |
1163376000000 | 1419.94 |
1163462400000 | 1418.85 |
1163548800000 | 1425.91 |
1163635200000 | 1431.55 |
1163721600000 | 1417.71 |
1163980800000 | 1425.54 |
1164067200000 | 1424.53 |
1164153600000 | 1416.91 |
1164240000000 | 1414.49 |
1164326400000 | 1410.09 |
1164585600000 | 1394.57 |
1164672000000 | 1391.3 |
1164758400000 | 1411.93 |
1164844800000 | 1401.73 |
1164931200000 | 1391.18 |
1165190400000 | 1398.73 |
1165276800000 | 1413.03 |
1165363200000 | 1412.03 |
1165449600000 | 1417.45 |
1165536000000 | 1421.39 |
1165795200000 | 1427.66 |
1165881600000 | 1433.08 |
1165968000000 | 1443.33 |
1166054400000 | 1450.9 |
1166140800000 | 1458.59 |
1166400000000 | 1455.13 |
1166486400000 | 1444.53 |
1166572800000 | 1442.92 |
1166659200000 | 1437.99 |
1166745600000 | 1431.1 |
1167177600000 | 1446.05 |
1167264000000 | 1443.72 |
1167350400000 | 1438.07 |
1167696000000 | 1453.31 |
1167782400000 | 1452.44 |
1167868800000 | 1454.14 |
1167955200000 | 1437.78 |
1168214400000 | 1435.93 |
1168300800000 | 1432.85 |
1168387200000 | 1421.59 |
1168473600000 | 1447.77 |
1168560000000 | 1457.32 |
1168819200000 | 1466.47 |
1168905600000 | 1457.67 |
1168992000000 | 1455.44 |
1169078400000 | 1453.14 |
1169164800000 | 1463.16 |
1169424000000 | 1457.86 |
1169510400000 | 1455.51 |
1169596800000 | 1467.86 |
1169683200000 | 1459.1 |
1169769600000 | 1450.41 |
1170028800000 | 1448.74 |
1170115200000 | 1450.42 |
1170201600000 | 1442.77 |
1170288000000 | 1460.74 |
1170374400000 | 1466.29 |
1170633600000 | 1470 |
1170720000000 | 1474.77 |
1170806400000 | 1478.65 |
1170892800000 | 1469.9 |
1170979200000 | 1473.53 |
1171238400000 | 1470.37 |
1171324800000 | 1469.47 |
1171411200000 | 1476.29 |
1171497600000 | 1470.48 |
1171584000000 | 1470.27 |
1171843200000 | 1472.13 |
1171929600000 | 1465.69 |
1172016000000 | 1451.49 |
1172102400000 | 1450.96 |
1172188800000 | 1461.01 |
1172448000000 | 1471.77 |
1172534400000 | 1434.32 |
1172620800000 | 1410.95 |
1172707200000 | 1398.04 |
1172793600000 | 1391.13 |
1173052800000 | 1376.11 |
1173139200000 | 1385.08 |
1173225600000 | 1394.39 |
1173312000000 | 1412.8 |
1173398400000 | 1414.67 |
1173657600000 | 1407.7 |
1173744000000 | 1396.59 |
1173830400000 | 1366.25 |
1173916800000 | 1387.55 |
1174003200000 | 1389.01 |
1174262400000 | 1404.42 |
1174348800000 | 1411.64 |
1174435200000 | 1414.74 |
1174521600000 | 1431.79 |
1174608000000 | 1437.8 |
1174867200000 | 1429.69 |
1174953600000 | 1428.5 |
1175040000000 | 1428.21 |
1175126400000 | 1441.46 |
1175212800000 | 1436.81 |
1175472000000 | 1443.36 |
1175558400000 | 1459.31 |
1175644800000 | 1459.84 |
1175731200000 | 1459.42 |
1176163200000 | 1462.56 |
1176249600000 | 1464.52 |
1176336000000 | 1460.81 |
1176422400000 | 1476.95 |
1176681600000 | 1486.38 |
1176768000000 | 1490.66 |
1176854400000 | 1482.77 |
1176940800000 | 1480.76 |
1177027200000 | 1491.23 |
1177286400000 | 1488.63 |
1177372800000 | 1477.87 |
1177459200000 | 1484.1 |
1177545600000 | 1488.41 |
1177632000000 | 1476.25 |
1177891200000 | 1482.24 |
1177977600000 | 1481.75 |
1178064000000 | 1488.5 |
1178150400000 | 1494.88 |
1178236800000 | 1504.15 |
1178496000000 | 1506.01 |
1178582400000 | 1496.16 |
1178668800000 | 1494.73 |
1178755200000 | 1484.52 |
1178841600000 | 1491.75 |
1179100800000 | 1491.17 |
1179187200000 | 1493.86 |
1179273600000 | 1491.04 |
1179360000000 | 1501.53 |
1179446400000 | 1518.34 |
1179705600000 | 1518.71 |
1179792000000 | 1517.21 |
1179878400000 | 1533.05 |
1179964800000 | 1527.46 |
1180051200000 | 1525.36 |
1180310400000 | 1526.35 |
1180396800000 | 1528.5 |
1180483200000 | 1529.48 |
1180569600000 | 1537.42 |
1180656000000 | 1553.66 |
1180915200000 | 1547.41 |
1181001600000 | 1537.73 |
1181088000000 | 1516.12 |
1181174400000 | 1506.07 |
1181260800000 | 1506.46 |
1181520000000 | 1514.02 |
1181606400000 | 1510.2 |
1181692800000 | 1515.34 |
1181779200000 | 1536.09 |
1181865600000 | 1553.62 |
1182124800000 | 1545.56 |
1182211200000 | 1540.84 |
1182297600000 | 1542.29 |
1182384000000 | 1530.91 |
1182470400000 | 1526.24 |
1182729600000 | 1526.96 |
1182816000000 | 1523.37 |
1182902400000 | 1527.36 |
1182988800000 | 1544.55 |
1183075200000 | 1553.79 |
1183334400000 | 1547.65 |
1183420800000 | 1555.93 |
1183507200000 | 1559.25 |
1183593600000 | 1544.39 |
1183680000000 | 1556.35 |
1183939200000 | 1560.32 |
1184025600000 | 1543.63 |
1184112000000 | 1536.53 |
1184198400000 | 1554.61 |
1184284800000 | 1560.23 |
1184544000000 | 1561.78 |
1184630400000 | 1558.05 |
1184716800000 | 1539.15 |
1184803200000 | 1554.2 |
1184889600000 | 1540.81 |
1185148800000 | 1548.32 |
1185235200000 | 1521.07 |
1185321600000 | 1515.08 |
1185408000000 | 1481.85 |
1185494400000 | 1473.25 |
1185753600000 | 1464.4 |
1185840000000 | 1491.39 |
1185926400000 | 1478.48 |
1186012800000 | 1489.7 |
1186099200000 | 1470.73 |
1186358400000 | 1461.47 |
1186444800000 | 1480.4 |
1186531200000 | 1505.01 |
1186617600000 | 1485.96 |
1186704000000 | 1445.34 |
1186963200000 | 1474.36 |
1187049600000 | 1461.89 |
1187136000000 | 1462.46 |
1187222400000 | 1418.55 |
1187308800000 | 1445.36 |
1187568000000 | 1454.73 |
1187654400000 | 1453.98 |
1187740800000 | 1469 |
1187827200000 | 1473.66 |
1187913600000 | 1480.2 |
1188172800000 | 1480.44 |
1188259200000 | 1462.11 |
1188345600000 | 1469.54 |
1188432000000 | 1488.21 |
1188518400000 | 1507.69 |
1188777600000 | 1505.45 |
1188864000000 | 1515.29 |
1188950400000 | 1493.11 |
1189036800000 | 1501.56 |
1189123200000 | 1481.8 |
1189382400000 | 1476.16 |
1189468800000 | 1498.14 |
1189555200000 | 1509.1 |
1189641600000 | 1523.58 |
1189728000000 | 1510.99 |
1189987200000 | 1499.84 |
1190073600000 | 1511.28 |
1190160000000 | 1536.57 |
1190246400000 | 1532.91 |
1190332800000 | 1535.42 |
1190592000000 | 1537.12 |
1190678400000 | 1524.64 |
1190764800000 | 1535.11 |
1190851200000 | 1538.24 |
1190937600000 | 1536.76 |
1191196800000 | 1542.7 |
1191283200000 | 1535 |
1191369600000 | 1526.14 |
1191456000000 | 1527.03 |
1191542400000 | 1538.54 |
1191801600000 | 1534.75 |
1191888000000 | 1547.46 |
1191974400000 | 1545.93 |
1192060800000 | 1565.04 |
1192147200000 | 1575.83 |
1192406400000 | 1570.99 |
1192492800000 | 1574.08 |
1192579200000 | 1577.07 |
1192665600000 | 1570.8 |
1192752000000 | 1562.49 |
1193011200000 | 1550.25 |
1193097600000 | 1559.6 |
1193184000000 | 1556.23 |
1193270400000 | 1577.72 |
1193356800000 | 1590.1 |
1193616000000 | 1596.93 |
1193702400000 | 1586.93 |
1193788800000 | 1594.5 |
1193875200000 | 1577.41 |
1193961600000 | 1578.3 |
1194220800000 | 1579.42 |
1194307200000 | 1582.8 |
1194393600000 | 1581.18 |
1194480000000 | 1570.83 |
1194566400000 | 1554.83 |
1194825600000 | 1545.66 |
1194912000000 | 1554.45 |
1194998400000 | 1556.48 |
1195084800000 | 1543.62 |
1195171200000 | 1546.83 |
1195430400000 | 1532.06 |
1195516800000 | 1544.96 |
1195603200000 | 1522.01 |
1195689600000 | 1543.82 |
1195776000000 | 1550.2 |
1196035200000 | 1540.97 |
1196121600000 | 1532.44 |
1196208000000 | 1558.7 |
1196294400000 | 1564.47 |
1196380800000 | 1576.37 |
1196640000000 | 1575.18 |
1196726400000 | 1569.06 |
1196812800000 | 1591.83 |
1196899200000 | 1587.89 |
1196985600000 | 1590.37 |
1197244800000 | 1586.57 |
1197331200000 | 1583.56 |
1197417600000 | 1594.56 |
1197504000000 | 1568.87 |
1197590400000 | 1580.85 |
1197849600000 | 1564.03 |
1197936000000 | 1559.29 |
1198022400000 | 1554.26 |
1198108800000 | 1556.78 |
1198195200000 | 1569.17 |
1198454400000 | 1566.79 |
1198713600000 | 1572.23 |
1198800000000 | 1566.26 |
1199059200000 | 1565.77 |
1199232000000 | 1551 |
1199318400000 | 1559.35 |
1199404800000 | 1546.48 |
1199664000000 | 1574.49 |
1199750400000 | 1588.93 |
1199836800000 | 1588.21 |
1199923200000 | 1579.74 |
1200009600000 | 1555.39 |
1200268800000 | 1542.31 |
1200355200000 | 1516.36 |
1200441600000 | 1506.41 |
1200528000000 | 1500.17 |
1200614400000 | 1493.8 |
1200873600000 | 1411.37 |
1200960000000 | 1406.67 |
1201046400000 | 1349.45 |
1201132800000 | 1408.59 |
1201219200000 | 1415.59 |
1201478400000 | 1400.97 |
1201564800000 | 1415.67 |
1201651200000 | 1406.05 |
1201737600000 | 1412.08 |
1201824000000 | 1425.88 |
1202083200000 | 1426.77 |
1202169600000 | 1398.27 |
1202256000000 | 1410.71 |
1202342400000 | 1388.97 |
1202428800000 | 1394.38 |
1202688000000 | 1390.16 |
1202774400000 | 1427.89 |
1202860800000 | 1426.12 |
1202947200000 | 1430.15 |
1203033600000 | 1405.61 |
1203292800000 | 1426.82 |
1203379200000 | 1425.8 |
1203465600000 | 1402.99 |
1203552000000 | 1403.57 |
1203638400000 | 1394.33 |
1203897600000 | 1414.1 |
1203984000000 | 1422.66 |
1204070400000 | 1418.05 |
1204156800000 | 1397.76 |
1204243200000 | 1387.11 |
1204502400000 | 1365.09 |
1204588800000 | 1347.73 |
1204675200000 | 1362.8 |
1204761600000 | 1350.39 |
1204848000000 | 1336.88 |
1205107200000 | 1329.52 |
1205193600000 | 1341.76 |
1205280000000 | 1344.11 |
1205366400000 | 1329.7 |
1205452800000 | 1314.66 |
1205712000000 | 1275.37 |
1205798400000 | 1307.08 |
1205884800000 | 1287.05 |
1205971200000 | 1281.19 |
1206403200000 | 1309.53 |
1206489600000 | 1300.18 |
1206576000000 | 1315.17 |
1206662400000 | 1306.7 |
1206921600000 | 1300.4 |
1207008000000 | 1332.35 |
1207094400000 | 1345.76 |
1207180800000 | 1348.95 |
1207267200000 | 1357.2 |
1207526400000 | 1362.98 |
1207612800000 | 1350.8 |
1207699200000 | 1346.25 |
1207785600000 | 1349.3 |
1207872000000 | 1327.91 |
1208131200000 | 1317.76 |
1208217600000 | 1325.82 |
1208304000000 | 1341.34 |
1208390400000 | 1331.44 |
1208476800000 | 1359.3 |
1208736000000 | 1351.59 |
1208822400000 | 1349.45 |
1208908800000 | 1363.4 |
1208995200000 | 1367.84 |
1209081600000 | 1384.47 |
1209340800000 | 1386.8 |
1209427200000 | 1384.09 |
1209513600000 | 1393.3 |
1209600000000 | 1393.93 |
1209686400000 | 1410.6 |
1209945600000 | 1406.08 |
1210032000000 | 1398.75 |
1210118400000 | 1407.86 |
1210204800000 | 1405.73 |
1210291200000 | 1391.8 |
1210550400000 | 1400.66 |
1210636800000 | 1399.2 |
1210723200000 | 1408.97 |
1210809600000 | 1414.82 |
1210896000000 | 1425.79 |
1211155200000 | 1449.37 |
1211241600000 | 1430.43 |
1211328000000 | 1433.97 |
1211414400000 | 1444.84 |
1211500800000 | 1421.02 |
1211760000000 | 1420.84 |
1211846400000 | 1413.82 |
1211932800000 | 1422.17 |
1212019200000 | 1434.79 |
1212105600000 | 1435.93 |
1212364800000 | 1424.51 |
1212451200000 | 1437.6 |
1212537600000 | 1412.03 |
1212624000000 | 1413 |
1212710400000 | 1395.53 |
1212969600000 | 1401.7 |
1213056000000 | 1389.71 |
1213142400000 | 1375.12 |
1213228800000 | 1375.02 |
1213315200000 | 1378.04 |
1213574400000 | 1371.59 |
1213660800000 | 1370.13 |
1213747200000 | 1361.37 |
1213833600000 | 1359.35 |
1213920000000 | 1336.59 |
1214179200000 | 1347.5 |
1214265600000 | 1340.43 |
1214352000000 | 1350.66 |
1214438400000 | 1333.43 |
1214524800000 | 1333.5 |
1214784000000 | 1357.07 |
1214870400000 | 1340.7 |
1214956800000 | 1347.48 |
1215043200000 | 1354 |
1215129600000 | 1342.85 |
1215388800000 | 1367.09 |
1215475200000 | 1356.24 |
1215561600000 | 1364.11 |
1215648000000 | 1337.4 |
1215734400000 | 1310.06 |
1215993600000 | 1309.82 |
1216080000000 | 1290.08 |
1216166400000 | 1288.24 |
1216252800000 | 1298.31 |
1216339200000 | 1309.35 |
1216598400000 | 1310.19 |
1216684800000 | 1306.25 |
1216771200000 | 1313.07 |
1216857600000 | 1302.32 |
1216944000000 | 1307.82 |
1217203200000 | 1296.12 |
1217289600000 | 1302 |
1217376000000 | 1317.25 |
1217462400000 | 1322.67 |
1217548800000 | 1309.42 |
1217808000000 | 1305.39 |
1217894400000 | 1315.4 |
1217980800000 | 1317.87 |
1218067200000 | 1320.25 |
1218153600000 | 1324.25 |
1218412800000 | 1332.82 |
1218499200000 | 1331.17 |
1218585600000 | 1316.49 |
1218672000000 | 1321.66 |
1218758400000 | 1325.02 |
1219017600000 | 1327.64 |
1219104000000 | 1310.14 |
1219190400000 | 1316.57 |
1219276800000 | 1310.17 |
1219363200000 | 1326.01 |
1219622400000 | 1319.74 |
1219708800000 | 1323.73 |
1219795200000 | 1331.64 |
1219881600000 | 1341.65 |
1219968000000 | 1343.12 |
1220227200000 | 1336.84 |
1220313600000 | 1337.94 |
1220400000000 | 1318.52 |
1220486400000 | 1292.45 |
1220572800000 | 1268.52 |
1220832000000 | 1292.65 |
1220918400000 | 1281.01 |
1221004800000 | 1280.84 |
1221091200000 | 1280.19 |
1221177600000 | 1304.25 |
1221436800000 | 1266.89 |
1221523200000 | 1238.07 |
1221609600000 | 1229.54 |
1221696000000 | 1213.33 |
1221782400000 | 1276.63 |
1222041600000 | 1262.4 |
1222128000000 | 1254.42 |
1222214400000 | 1245.99 |
1222300800000 | 1276.12 |
1222387200000 | 1263.21 |
1222646400000 | 1216.17 |
1222732800000 | 1235.71 |
1222819200000 | 1245.64 |
1222905600000 | 1233.36 |
1222992000000 | 1260.61 |
1223251200000 | 1182.78 |
1223337600000 | 1197.97 |
1223424000000 | 1125.15 |
1223510400000 | 1075.68 |
1223596800000 | 990.68 |
1223856000000 | 1101.77 |
1223942400000 | 1139.41 |
1224028800000 | 1082.74 |
1224115200000 | 1044.34 |
1224201600000 | 1115.46 |
1224460800000 | 1165.09 |
1224547200000 | 1146.7 |
1224633600000 | 1095.06 |
1224720000000 | 1112.97 |
1224806400000 | 1068.82 |
1225065600000 | 1046.51 |
1225152000000 | 1068.72 |
1225238400000 | 1161.37 |
1225324800000 | 1148.79 |
1225411200000 | 1186.53 |
1225670400000 | 1193.77 |
1225756800000 | 1230.36 |
1225843200000 | 1200.33 |
1225929600000 | 1144.6 |
1226016000000 | 1173.47 |
1226275200000 | 1182.83 |
1226361600000 | 1158.52 |
1226448000000 | 1132.37 |
1226534400000 | 1135.85 |
1226620800000 | 1153.69 |
1226880000000 | 1127.27 |
1226966400000 | 1152.6 |
1227052800000 | 1116.95 |
1227139200000 | 1078.05 |
1227225600000 | 1038.68 |
1227484800000 | 1126.67 |
1227571200000 | 1126.23 |
1227657600000 | 1120.59 |
1227744000000 | 1131.47 |
1227830400000 | 1149.51 |
1228089600000 | 1087.11 |
1228176000000 | 1105.97 |
1228262400000 | 1116.4 |
1228348800000 | 1104.45 |
1228435200000 | 1065.95 |
1228694400000 | 1124.92 |
1228780800000 | 1131 |
1228867200000 | 1126.29 |
1228953600000 | 1129.93 |
1229040000000 | 1103.06 |
1229299200000 | 1101.83 |
1229385600000 | 1108.86 |
1229472000000 | 1105.41 |
1229558400000 | 1105.55 |
1229644800000 | 1096.93 |
1229904000000 | 1088.01 |
1229990400000 | 1081.01 |
1230076800000 | 1076.61 |
1230508800000 | 1082.59 |
1230595200000 | 1103.19 |
1230681600000 | 1111.43 |
1230854400000 | 1138.66 |
1231113600000 | 1166.59 |
1231200000000 | 1178.09 |
1231286400000 | 1158.44 |
1231372800000 | 1160.41 |
1231459200000 | 1154.15 |
1231718400000 | 1136.89 |
1231804800000 | 1131.11 |
1231891200000 | 1100.23 |
1231977600000 | 1093.3 |
1232064000000 | 1101.86 |
1232323200000 | 1102.56 |
1232409600000 | 1095.07 |
1232496000000 | 1070.54 |
1232582400000 | 1059.03 |
1232668800000 | 1069.37 |
1232928000000 | 1091.65 |
1233014400000 | 1090.08 |
1233100800000 | 1095.54 |
1233187200000 | 1078.87 |
1233273600000 | 1083.3 |
1233532800000 | 1066.47 |
1233619200000 | 1092.32 |
1233705600000 | 1105.54 |
1233792000000 | 1110.01 |
1233878400000 | 1117.77 |
1234137600000 | 1112.45 |
1234224000000 | 1090.72 |
1234310400000 | 1090.87 |
1234396800000 | 1082.25 |
1234483200000 | 1085.9 |
1234742400000 | 1075.38 |
1234828800000 | 1062.66 |
1234915200000 | 1060.79 |
1235001600000 | 1056.75 |
1235088000000 | 1031.2 |
1235347200000 | 1031.63 |
1235433600000 | 1016.39 |
1235520000000 | 1004.33 |
1235606400000 | 1015.82 |
1235692800000 | 1001.48 |
1235952000000 | 956.44 |
1236038400000 | 939.3 |
1236124800000 | 967.76 |
1236211200000 | 947.22 |
1236297600000 | 940.88 |
1236556800000 | 935.03 |
1236643200000 | 959.49 |
1236729600000 | 947.13 |
1236816000000 | 953.82 |
1236902400000 | 961.98 |
1237161600000 | 986.53 |
1237248000000 | 983.92 |
1237334400000 | 974.03 |
1237420800000 | 968.76 |
1237507200000 | 974.91 |
1237766400000 | 992.06 |
1237852800000 | 994.86 |
1237939200000 | 1006.71 |
1238025600000 | 1000.86 |
1238112000000 | 989.46 |
1238371200000 | 967.36 |
1238457600000 | 995.3 |
1238544000000 | 999.73 |
1238630400000 | 1025.69 |
1238716800000 | 999.1 |
1238976000000 | 997.55 |
1239062400000 | 1000.01 |
1239148800000 | 997.24 |
1239235200000 | 999.23 |
1239667200000 | 996.46 |
1239753600000 | 998.47 |
1239840000000 | 1012.23 |
1239926400000 | 1024.85 |
1240185600000 | 1003.07 |
1240272000000 | 1006.45 |
1240358400000 | 997.49 |
1240444800000 | 991.3 |
1240531200000 | 1015.93 |
1240790400000 | 1027.4 |
1240876800000 | 1021.55 |
1240963200000 | 1033.72 |
1241049600000 | 1039.46 |
1241136000000 | 1039.52 |
1241395200000 | 1052.73 |
1241481600000 | 1048.42 |
1241568000000 | 1059.27 |
1241654400000 | 1054.08 |
1241740800000 | 1065.73 |
1242000000000 | 1054.26 |
1242086400000 | 1069.3 |
1242172800000 | 1069.89 |
1242259200000 | 1067.42 |
1242345600000 | 1065.75 |
1242604800000 | 1084.49 |
1242691200000 | 1085.93 |
1242777600000 | 1092.6 |
1242864000000 | 1075.11 |
1242950400000 | 1071.94 |
1243209600000 | 1075.4 |
1243296000000 | 1086.41 |
1243382400000 | 1088.66 |
1243468800000 | 1083.49 |
1243555200000 | 1081.86 |
1243814400000 | 1104.24 |
1243900800000 | 1100.22 |
1243987200000 | 1082.84 |
1244073600000 | 1083.69 |
1244160000000 | 1085.24 |
1244419200000 | 1083.6 |
1244505600000 | 1090.34 |
1244592000000 | 1094.2 |
1244678400000 | 1103.82 |
1244764800000 | 1108.96 |
1245024000000 | 1088.51 |
1245110400000 | 1090.9 |
1245196800000 | 1082.5 |
1245283200000 | 1088.75 |
1245369600000 | 1102.28 |
1245628800000 | 1077.42 |
1245715200000 | 1075.67 |
1245801600000 | 1087.98 |
1245888000000 | 1079.33 |
1245974400000 | 1074.48 |
1246233600000 | 1090.96 |
1246320000000 | 1081.14 |
1246406400000 | 1100.18 |
1246492800000 | 1075.55 |
1246579200000 | 1071.3 |
1246838400000 | 1065.35 |
1246924800000 | 1052.23 |
1247011200000 | 1048.3 |
1247097600000 | 1049.56 |
1247184000000 | 1036.75 |
1247443200000 | 1051.79 |
1247529600000 | 1058.52 |
1247616000000 | 1079.26 |
1247702400000 | 1085.32 |
1247788800000 | 1088.14 |
1248048000000 | 1099.59 |
1248134400000 | 1106.85 |
1248220800000 | 1112.71 |
1248307200000 | 1128.35 |
1248393600000 | 1127.75 |
1248652800000 | 1135.17 |
1248739200000 | 1132.25 |
1248825600000 | 1138.95 |
1248912000000 | 1158.21 |
1248998400000 | 1145 |
1249257600000 | 1152.32 |
1249344000000 | 1150.86 |
1249430400000 | 1140.47 |
1249516800000 | 1135.13 |
1249603200000 | 1152.82 |
1249862400000 | 1149.54 |
1249948800000 | 1143 |
1250035200000 | 1159.22 |
1250121600000 | 1156.67 |
1250208000000 | 1148.53 |
1250467200000 | 1133.33 |
1250553600000 | 1145.5 |
1250640000000 | 1149.08 |
1250726400000 | 1163.25 |
1250812800000 | 1186.85 |
1251072000000 | 1189.61 |
1251158400000 | 1198.31 |
1251244800000 | 1191.76 |
1251331200000 | 1192.75 |
1251417600000 | 1195.01 |
1251676800000 | 1189.04 |
1251763200000 | 1173.42 |
1251849600000 | 1177.68 |
1251936000000 | 1171.96 |
1252022400000 | 1183.06 |
1252281600000 | 1192.86 |
1252368000000 | 1197.08 |
1252454400000 | 1208.36 |
1252540800000 | 1211.45 |
1252627200000 | 1213.02 |
1252886400000 | 1211.1 |
1252972800000 | 1213.33 |
1253059200000 | 1221.24 |
1253145600000 | 1224.82 |
1253232000000 | 1219.94 |
1253491200000 | 1219.84 |
1253577600000 | 1227.73 |
1253664000000 | 1223.92 |
1253750400000 | 1201.74 |
1253836800000 | 1201.19 |
1254096000000 | 1222.2 |
1254182400000 | 1220.04 |
1254268800000 | 1213.73 |
1254355200000 | 1200.36 |
1254441600000 | 1185.11 |
1254700800000 | 1193.87 |
1254787200000 | 1208.53 |
1254873600000 | 1200.63 |
1254960000000 | 1207.58 |
1255046400000 | 1202.71 |
1255305600000 | 1208.08 |
1255392000000 | 1198.68 |
1255478400000 | 1213.61 |
1255564800000 | 1214.62 |
1255651200000 | 1208.31 |
1255910400000 | 1223.14 |
1255996800000 | 1223.15 |
1256083200000 | 1231.06 |
1256169600000 | 1224.98 |
1256256000000 | 1211.61 |
1256515200000 | 1205.63 |
1256601600000 | 1222.71 |
1256688000000 | 1216.74 |
1256774400000 | 1219.51 |
1256860800000 | 1197.19 |
1257120000000 | 1199.04 |
1257206400000 | 1191.08 |
1257292800000 | 1204.24 |
1257379200000 | 1211.43 |
1257465600000 | 1206.95 |
1257724800000 | 1226.83 |
1257811200000 | 1226.59 |
1257897600000 | 1226.25 |
1257984000000 | 1229.35 |
1258070400000 | 1235.34 |
1258329600000 | 1247.4 |
1258416000000 | 1246.84 |
1258502400000 | 1245.48 |
1258588800000 | 1230.66 |
1258675200000 | 1223.74 |
1258934400000 | 1243.3 |
1259020800000 | 1239.4 |
1259107200000 | 1248.6 |
1259193600000 | 1222.63 |
1259280000000 | 1231.09 |
1259539200000 | 1214.05 |
1259625600000 | 1241.41 |
1259712000000 | 1248.74 |
1259798400000 | 1245.42 |
1259884800000 | 1262.06 |
1260144000000 | 1256.61 |
1260230400000 | 1242.53 |
1260316800000 | 1232.18 |
1260403200000 | 1240.79 |
1260489600000 | 1247.35 |
1260748800000 | 1255.48 |
1260835200000 | 1258.94 |
1260921600000 | 1270.73 |
1261008000000 | 1258.04 |
1261094400000 | 1258.86 |
1261353600000 | 1275 |
1261440000000 | 1286.43 |
1261526400000 | 1289.13 |
1261612800000 | 1288.4 |
1261958400000 | 1293.66 |
1262044800000 | 1298.57 |
1262131200000 | 1292.92 |
1262217600000 | 1294.69 |
1262563200000 | 1308.19 |
1262649600000 | 1303.96 |
1262736000000 | 1301.79 |
1262822400000 | 1297.21 |
1262908800000 | 1297.27 |
1263168000000 | 1301.16 |
1263254400000 | 1293.82 |
1263340800000 | 1295.31 |
1263427200000 | 1301.73 |
1263513600000 | 1290.55 |
1263772800000 | 1299 |
1263859200000 | 1314.18 |
1263945600000 | 1301 |
1264032000000 | 1291.77 |
1264118400000 | 1279.51 |
1264377600000 | 1267.22 |
1264464000000 | 1277.79 |
1264550400000 | 1270.16 |
1264636800000 | 1251.65 |
1264723200000 | 1257.37 |
1264982400000 | 1261.5 |
1265068800000 | 1266.1 |
1265155200000 | 1260.1099 |
1265241600000 | 1241.32 |
1265328000000 | 1218.59 |
1265587200000 | 1231.1099 |
1265673600000 | 1227.01 |
1265760000000 | 1233.28 |
1265846400000 | 1240.47 |
1265932800000 | 1243.55 |
1266192000000 | 1247.33 |
1266278400000 | 1256.64 |
1266364800000 | 1264.13 |
1266451200000 | 1272.38 |
1266537600000 | 1278.51 |
1266796800000 | 1270.93 |
1266883200000 | 1257.35 |
1266969600000 | 1259.85 |
1267056000000 | 1242.6199 |
1267142400000 | 1251.95 |
1267401600000 | 1266.15 |
1267488000000 | 1272.81 |
1267574400000 | 1278.04 |
1267660800000 | 1276.64 |
1267747200000 | 1289.92 |
1268006400000 | 1291.29 |
1268092800000 | 1293.94 |
1268179200000 | 1297.32 |
1268265600000 | 1296.28 |
1268352000000 | 1292.98 |
1268611200000 | 1288.77 |
1268697600000 | 1295.3 |
1268784000000 | 1299.58 |
1268870400000 | 1302.38 |
1268956800000 | 1299.44 |
1269216000000 | 1297.27 |
1269302400000 | 1301.95 |
1269388800000 | 1303.15 |
1269475200000 | 1311.49 |
1269561600000 | 1302 |
1269820800000 | 1305.71 |
1269907200000 | 1308.56 |
1269993600000 | 1305.72 |
1270080000000 | 1317.53 |
1270512000000 | 1321.91 |
1270598400000 | 1319.85 |
1270684800000 | 1315.44 |
1270771200000 | 1331.57 |
1271030400000 | 1328.76 |
1271116800000 | 1325.06 |
1271203200000 | 1329.1 |
1271289600000 | 1339.95 |
1271376000000 | 1325.15 |
1271635200000 | 1320.66 |
1271721600000 | 1333.7 |
1271808000000 | 1326.09 |
1271894400000 | 1312.55 |
1271980800000 | 1314.23 |
1272240000000 | 1317.66 |
1272326400000 | 1284.38 |
1272412800000 | 1276.1199 |
1272499200000 | 1283.53 |
1272585600000 | 1280.77 |
1272844800000 | 1284.15 |
1272931200000 | 1261.63 |
1273017600000 | 1256.13 |
1273104000000 | 1243.41 |
1273190400000 | 1196.51 |
1273449600000 | 1256.01 |
1273536000000 | 1252.32 |
1273622400000 | 1266.05 |
1273708800000 | 1268.15 |
1273795200000 | 1231.93 |
1274054400000 | 1234.82 |
1274140800000 | 1247.45 |
1274227200000 | 1220.5 |
1274313600000 | 1203.29 |
1274400000000 | 1187.48 |
1274659200000 | 1189.71 |
1274745600000 | 1172.16 |
1274832000000 | 1191.31 |
1274918400000 | 1224.98 |
1275004800000 | 1225.5 |
1275264000000 | 1225.77 |
1275350400000 | 1226.74 |
1275436800000 | 1233.26 |
1275523200000 | 1252.02 |
1275609600000 | 1235.91 |
1275868800000 | 1227.53 |
1275955200000 | 1211.18 |
1276041600000 | 1222.88 |
1276128000000 | 1234.82 |
1276214400000 | 1245.76 |
1276473600000 | 1252.07 |
1276560000000 | 1259.58 |
1276646400000 | 1265.4 |
1276732800000 | 1266.29 |
1276819200000 | 1261.42 |
1277078400000 | 1267.92 |
1277164800000 | 1261.33 |
1277251200000 | 1251.19 |
1277337600000 | 1234.77 |
1277424000000 | 1222.82 |
1277683200000 | 1234.23 |
1277769600000 | 1206.59 |
1277856000000 | 1208.57 |
1277942400000 | 1187.51 |
1278028800000 | 1183.53 |
1278288000000 | 1183.77 |
1278374400000 | 1206.94 |
1278460800000 | 1224.54 |
1278547200000 | 1234.53 |
1278633600000 | 1239.89 |
1278892800000 | 1250.71 |
1278979200000 | 1268.75 |
1279065600000 | 1268.8 |
1279152000000 | 1260.56 |
1279238400000 | 1235.35 |
1279497600000 | 1226.44 |
1279584000000 | 1224.27 |
1279670400000 | 1228.7 |
1279756800000 | 1247.21 |
1279843200000 | 1249.29 |
1280102400000 | 1252.91 |
1280188800000 | 1252.98 |
1280275200000 | 1251.6 |
1280361600000 | 1255.67 |
1280448000000 | 1251.84 |
1280707200000 | 1279.8699 |
1280793600000 | 1282.93 |
1280880000000 | 1289.93 |
1280966400000 | 1288.79 |
1281052800000 | 1278 |
1281312000000 | 1296.67 |
1281398400000 | 1290.83 |
1281484800000 | 1273.06 |
1281571200000 | 1279 |
1281657600000 | 1284.67 |
1281916800000 | 1280.83 |
1282003200000 | 1287.06 |
1282089600000 | 1284.1 |
1282176000000 | 1266.26 |
1282262400000 | 1263.58 |
1282521600000 | 1271.54 |
1282608000000 | 1252.67 |
1282694400000 | 1247.51 |
1282780800000 | 1252.01 |
1282867200000 | 1263.6199 |
1283126400000 | 1265.58 |
1283212800000 | 1263.98 |
1283299200000 | 1286.96 |
1283385600000 | 1285.09 |
1283472000000 | 1295.56 |
1283731200000 | 1300.71 |
1283817600000 | 1299.1 |
1283904000000 | 1313.13 |
1283990400000 | 1320.91 |
1284076800000 | 1317.83 |
1284336000000 | 1321.01 |
1284422400000 | 1318.53 |
1284508800000 | 1311.3599 |
1284595200000 | 1302.65 |
1284681600000 | 1294.96 |
1284940800000 | 1310.01 |
1285027200000 | 1305.8699 |
1285113600000 | 1285.3699 |
1285200000000 | 1287.4 |
1285286400000 | 1292.39 |
1285545600000 | 1287.52 |
1285632000000 | 1285.1 |
1285718400000 | 1282.07 |
1285804800000 | 1277.6099 |
1285891200000 | 1280.8599 |
1286150400000 | 1273.58 |
1286236800000 | 1285.6 |
1286323200000 | 1288.59 |
1286409600000 | 1292.98 |
1286496000000 | 1293.63 |
1286755200000 | 1297.57 |
1286841600000 | 1289.1199 |
1286928000000 | 1305.34 |
1287014400000 | 1304.54 |
1287100800000 | 1309.64 |
1287360000000 | 1316.75 |
1287446400000 | 1309.67 |
1287532800000 | 1312.42 |
1287619200000 | 1311.29 |
1287705600000 | 1307.45 |
1287964800000 | 1308.35 |
1288051200000 | 1312.01 |
1288137600000 | 1305.5 |
1288224000000 | 1316.98 |
1288310400000 | 1323.08 |
1288569600000 | 1324.04 |
1288656000000 | 1331.96 |
1288742400000 | 1326.08 |
1288828800000 | 1335.79 |
1288915200000 | 1340.71 |
1289174400000 | 1337.35 |
1289260800000 | 1342.17 |
1289347200000 | 1340.88 |
1289433600000 | 1340.6 |
1289520000000 | 1334.27 |
1289779200000 | 1342.68 |
1289865600000 | 1318.47 |
1289952000000 | 1325.77 |
1290038400000 | 1338.97 |
1290124800000 | 1331.2 |
1290384000000 | 1322.81 |
1290470400000 | 1304.38 |
1290556800000 | 1310.3599 |
1290643200000 | 1311.79 |
1290729600000 | 1311.73 |
1290988800000 | 1289.77 |
1291075200000 | 1289.4 |
1291161600000 | 1304.69 |
1291248000000 | 1316.38 |
1291334400000 | 1310.3 |
1291593600000 | 1315.24 |
1291680000000 | 1325.43 |
1291766400000 | 1335.95 |
1291852800000 | 1343.82 |
1291939200000 | 1343.75 |
1292198400000 | 1346.02 |
1292284800000 | 1354.5 |
1292371200000 | 1352.89 |
1292457600000 | 1355.53 |
1292544000000 | 1346.22 |
1292803200000 | 1357.34 |
1292889600000 | 1365.48 |
1292976000000 | 1367.8699 |
1293062400000 | 1372.44 |
1293148800000 | 1370.78 |
1293408000000 | 1360.84 |
1293494400000 | 1365.16 |
1293580800000 | 1368.05 |
1293667200000 | 1349.98 |
1293753600000 | 1343.04 |
1294012800000 | 1351.1099 |
1294099200000 | 1366.66 |
1294185600000 | 1371.33 |
1294272000000 | 1378.76 |
1294358400000 | 1376.17 |
1294617600000 | 1365.92 |
1294704000000 | 1372.13 |
1294790400000 | 1386.56 |
1294876800000 | 1382.74 |
1294963200000 | 1380.6199 |
1295222400000 | 1386.27 |
1295308800000 | 1398.8699 |
1295395200000 | 1386.55 |
1295481600000 | 1377.17 |
1295568000000 | 1387.26 |
1295827200000 | 1394.28 |
1295913600000 | 1386.18 |
1296000000000 | 1391.71 |
1296086400000 | 1391.94 |
1296172800000 | 1380.74 |
1296432000000 | 1382.01 |
1296518400000 | 1404.53 |
1296604800000 | 1404.6 |
1296691200000 | 1403.99 |
1296777600000 | 1405.69 |
1297036800000 | 1413.33 |
1297123200000 | 1410.34 |
1297209600000 | 1406.18 |
1297296000000 | 1409.92 |
1297382400000 | 1412.6 |
1297641600000 | 1416.58 |
1297728000000 | 1418.82 |
1297814400000 | 1424.47 |
1297900800000 | 1428.31 |
1297987200000 | 1429.93 |
1298246400000 | 1416.17 |
1298332800000 | 1405.3599 |
1298419200000 | 1398.28 |
1298505600000 | 1394.65 |
1298592000000 | 1404.6099 |
1298851200000 | 1416.1099 |
1298937600000 | 1409.31 |
1299024000000 | 1401.27 |
1299110400000 | 1404.1 |
1299196800000 | 1400.34 |
1299456000000 | 1394.23 |
1299542400000 | 1400.1 |
1299628800000 | 1394.71 |
1299715200000 | 1387.06 |
1299801600000 | 1375.84 |
1300060800000 | 1353.96 |
1300147200000 | 1325.91 |
1300233600000 | 1308.47 |
1300320000000 | 1330.7 |
1300406400000 | 1327.46 |
1300665600000 | 1348.99 |
1300752000000 | 1352.6099 |
1300838400000 | 1356.82 |
1300924800000 | 1365.39 |
1301011200000 | 1368.55 |
1301270400000 | 1366.92 |
1301356800000 | 1367.54 |
1301443200000 | 1377.26 |
1301529600000 | 1368.56 |
1301616000000 | 1384.74 |
1301875200000 | 1388.18 |
1301961600000 | 1392.82 |
1302048000000 | 1390.64 |
1302134400000 | 1388.65 |
1302220800000 | 1392.83 |
1302480000000 | 1392.66 |
1302566400000 | 1372.98 |
1302652800000 | 1380.73 |
1302739200000 | 1376.07 |
1302825600000 | 1381.9 |
1303084800000 | 1362.9 |
1303171200000 | 1365.92 |
1303257600000 | 1389.96 |
1303344000000 | 1386.52 |
1303776000000 | 1389.34 |
1303862400000 | 1396.16 |
1303948800000 | 1402.65 |
1304035200000 | 1406.99 |
1304294400000 | 1409.76 |
1304380800000 | 1404.22 |
1304467200000 | 1390 |
1304553600000 | 1389.67 |
1304640000000 | 1404.09 |
1304899200000 | 1402.67 |
1304985600000 | 1408.93 |
1305072000000 | 1417.88 |
1305158400000 | 1410.51 |
1305244800000 | 1405.6 |
1305504000000 | 1403.05 |
1305590400000 | 1392.6199 |
1305676800000 | 1399.6199 |
1305763200000 | 1409.9 |
1305849600000 | 1410.8 |
1306108800000 | 1391.28 |
1306195200000 | 1395 |
1306281600000 | 1403 |
1306368000000 | 1403.79 |
1306454400000 | 1408.58 |
1306713600000 | 1407.32 |
1306800000000 | 1418.74 |
1306886400000 | 1405.51 |
1306972800000 | 1387.96 |
1307059200000 | 1378.91 |
1307318400000 | 1371.1 |
1307404800000 | 1372.46 |
1307491200000 | 1364.1 |
1307577600000 | 1376.45 |
1307664000000 | 1358.47 |
1307923200000 | 1362.77 |
1308009600000 | 1371.8 |
1308096000000 | 1359.02 |
1308182400000 | 1355.43 |
1308268800000 | 1354.8699 |
1308528000000 | 1348.77 |
1308614400000 | 1363.02 |
1308700800000 | 1357.88 |
1308787200000 | 1345.16 |
1308873600000 | 1342.56 |
1309132800000 | 1343.58 |
1309219200000 | 1344.64 |
1309305600000 | 1365.91 |
1309392000000 | 1381.81 |
1309478400000 | 1385.93 |
1309737600000 | 1387.45 |
1309824000000 | 1386.6099 |
1309910400000 | 1385.76 |
1309996800000 | 1390.7 |
1310083200000 | 1383.46 |
1310342400000 | 1372.58 |
1310428800000 | 1363.47 |
1310515200000 | 1371.27 |
1310601600000 | 1361.76 |
1310688000000 | 1361.54 |
1310947200000 | 1347.14 |
1311033600000 | 1357.79 |
1311120000000 | 1373.39 |
1311206400000 | 1383.6099 |
1311292800000 | 1392.72 |
1311552000000 | 1393.85 |
1311638400000 | 1391.53 |
1311724800000 | 1379.1099 |
1311811200000 | 1383.02 |
1311897600000 | 1376.14 |
1312156800000 | 1361.49 |
1312243200000 | 1343.85 |
1312329600000 | 1329.15 |
1312416000000 | 1294.65 |
1312502400000 | 1266.45 |
1312761600000 | 1228.6 |
1312848000000 | 1228.49 |
1312934400000 | 1183.75 |
1313020800000 | 1205.56 |
1313107200000 | 1248.59 |
1313366400000 | 1252.39 |
1313452800000 | 1250.41 |
1313539200000 | 1261.14 |
1313625600000 | 1217.24 |
1313712000000 | 1199.63 |
1313971200000 | 1223.07 |
1314057600000 | 1236.64 |
1314144000000 | 1250.33 |
1314230400000 | 1226.71 |
1314316800000 | 1218.14 |
1314576000000 | 1232.13 |
1314662400000 | 1238.45 |
1314748800000 | 1266.76 |
1314835200000 | 1278.75 |
1314921600000 | 1252.99 |
1315180800000 | 1210.1199 |
1315267200000 | 1204.84 |
1315353600000 | 1237.34 |
1315440000000 | 1247.83 |
1315526400000 | 1223.43 |
1315785600000 | 1194.82 |
1315872000000 | 1204.26 |
1315958400000 | 1222.38 |
1316044800000 | 1242.59 |
1316131200000 | 1250.63 |
1316390400000 | 1230.1199 |
1316476800000 | 1254.67 |
1316563200000 | 1236.81 |
1316649600000 | 1192.06 |
1316736000000 | 1197.5 |
1316995200000 | 1221.04 |
1317081600000 | 1263.55 |
1317168000000 | 1260.53 |
1317254400000 | 1269.01 |
1317340800000 | 1268.3599 |
1317600000000 | 1261.42 |
1317686400000 | 1239.29 |
1317772800000 | 1267.49 |
1317859200000 | 1286.74 |
1317945600000 | 1299.16 |
1318204800000 | 1315.26 |
1318291200000 | 1306.31 |
1318377600000 | 1317.65 |
1318464000000 | 1308.54 |
1318550400000 | 1320.71 |
1318809600000 | 1313.48 |
1318896000000 | 1308.54 |
1318982400000 | 1316.67 |
1319068800000 | 1304.85 |
1319155200000 | 1329.08 |
1319414400000 | 1331.35 |
1319500800000 | 1321.9 |
1319587200000 | 1328.93 |
1319673600000 | 1354.1099 |
1319760000000 | 1346.84 |
1320019200000 | 1333.48 |
1320105600000 | 1297.59 |
1320192000000 | 1307.89 |
1320278400000 | 1330.32 |
1320364800000 | 1317.26 |
1320624000000 | 1314.3599 |
1320710400000 | 1322.66 |
1320796800000 | 1308.17 |
1320883200000 | 1307.31 |
1320969600000 | 1331.44 |
1321228800000 | 1323.91 |
1321315200000 | 1320.09 |
1321401600000 | 1324.07 |
1321488000000 | 1314.6199 |
1321574400000 | 1307.98 |
1321833600000 | 1271.28 |
1321920000000 | 1263.43 |
1322006400000 | 1252.54 |
1322092800000 | 1239.3699 |
1322179200000 | 1251.33 |
1322438400000 | 1290.07 |
1322524800000 | 1299.21 |
1322611200000 | 1339.6099 |
1322697600000 | 1335.8599 |
1322784000000 | 1337.24 |
1323043200000 | 1342.5 |
1323129600000 | 1342.68 |
1323216000000 | 1341.3699 |
1323302400000 | 1332.63 |
1323388800000 | 1348.42 |
1323648000000 | 1331.76 |
1323734400000 | 1344.17 |
1323820800000 | 1323.6 |
1323907200000 | 1339.18 |
1323993600000 | 1329.72 |
1324252800000 | 1330.28 |
1324339200000 | 1343.98 |
1324425600000 | 1337.53 |
1324512000000 | 1350.25 |
1324598400000 | 1365.71 |
1324944000000 | 1366.22 |
1325030400000 | 1358.8599 |
1325116800000 | 1373.31 |
1325203200000 | 1383.48 |
1325462400000 | 1397.41 |
1325548800000 | 1411.3699 |
1325635200000 | 1405.04 |
1325721600000 | 1393.18 |
1325808000000 | 1400.3 |
1326067200000 | 1392.68 |
1326153600000 | 1407.14 |
1326240000000 | 1396.6099 |
1326326400000 | 1388.39 |
1326412800000 | 1381.46 |
1326672000000 | 1392.23 |
1326758400000 | 1401.58 |
1326844800000 | 1395.38 |
1326931200000 | 1397.17 |
1327017600000 | 1383.26 |
1327276800000 | 1382.04 |
1327363200000 | 1385.6 |
1327449600000 | 1374.65 |
1327536000000 | 1385.3699 |
1327622400000 | 1370.52 |
1327881600000 | 1364.5 |
1327968000000 | 1376.04 |
1328054400000 | 1389.94 |
1328140800000 | 1386.1099 |
1328227200000 | 1401.8 |
1328486400000 | 1404.45 |
1328572800000 | 1405.9 |
1328659200000 | 1401.82 |
1328745600000 | 1402.3699 |
1328832000000 | 1394.16 |
1329091200000 | 1405.28 |
1329177600000 | 1406.3599 |
1329264000000 | 1411.26 |
1329350400000 | 1410.01 |
1329436800000 | 1412.7 |
1329696000000 | 1416.03 |
1329782400000 | 1414.44 |
1329868800000 | 1406.83 |
1329955200000 | 1405.42 |
1330041600000 | 1406.63 |
1330300800000 | 1407.92 |
1330387200000 | 1405.26 |
1330473600000 | 1402.65 |
1330560000000 | 1416.58 |
1330646400000 | 1417.57 |
1330905600000 | 1418.82 |
1330992000000 | 1393.8599 |
1331078400000 | 1396.03 |
1331164800000 | 1406.8599 |
1331251200000 | 1413.82 |
1331510400000 | 1409.96 |
1331596800000 | 1429.98 |
1331683200000 | 1432.42 |
1331769600000 | 1429.2 |
1331856000000 | 1431.67 |
1332115200000 | 1434.54 |
1332201600000 | 1431.03 |
1332288000000 | 1430.96 |
1332374400000 | 1420.84 |
1332460800000 | 1416.06 |
1332720000000 | 1427.05 |
1332806400000 | 1414.2 |
1332892800000 | 1405.69 |
1332979200000 | 1392.75 |
1333065600000 | 1400.08 |
1333324800000 | 1422.64 |
1333411200000 | 1409.69 |
1333497600000 | 1388.14 |
1333584000000 | 1388.82 |
1334016000000 | 1364.71 |
1334102400000 | 1368.9 |
1334188800000 | 1372.69 |
1334275200000 | 1358.1 |
1334534400000 | 1369.44 |
1334620800000 | 1389.74 |
1334707200000 | 1381.3 |
1334793600000 | 1373.28 |
1334880000000 | 1385.28 |
1335139200000 | 1363.78 |
1335225600000 | 1376.73 |
1335312000000 | 1380.79 |
1335398400000 | 1382.03 |
1335484800000 | 1387.04 |
1335744000000 | 1383.9 |
1335830400000 | 1386.39 |
1335916800000 | 1380.27 |
1336003200000 | 1385.8 |
1336089600000 | 1373.77 |
1336348800000 | 1380.18 |
1336435200000 | 1369.65 |
1336521600000 | 1364.08 |
1336608000000 | 1371.4 |
1336694400000 | 1378.18 |
1336953600000 | 1358.26 |
1337040000000 | 1349.98 |
1337126400000 | 1344.27 |
1337212800000 | 1335.27 |
1337299200000 | 1328.8 |
1337558400000 | 1329.93 |
1337644800000 | 1351.1199 |
1337731200000 | 1326.76 |
1337817600000 | 1343.81 |
1337904000000 | 1351.64 |
1338163200000 | 1346.15 |
1338249600000 | 1345.66 |
1338336000000 | 1330.6099 |
1338422400000 | 1330.77 |
1338508800000 | 1313.9 |
1338768000000 | 1310.19 |
1338854400000 | 1311.65 |
1338940800000 | 1333.97 |
1339027200000 | 1337.66 |
1339113600000 | 1345.33 |
1339372800000 | 1345.39 |
1339459200000 | 1360 |
1339545600000 | 1361.13 |
1339632000000 | 1360.75 |
1339718400000 | 1367.47 |
1339977600000 | 1367.55 |
1340064000000 | 1391.74 |
1340150400000 | 1394.3699 |
1340236800000 | 1390.03 |
1340323200000 | 1387.54 |
1340582400000 | 1370.05 |
1340668800000 | 1374.8699 |
1340755200000 | 1393.21 |
1340841600000 | 1393.78 |
1340928000000 | 1418.41 |
1341187200000 | 1436.1099 |
1341273600000 | 1447.28 |
1341360000000 | 1445.81 |
1341446400000 | 1444.19 |
1341532800000 | 1436.15 |
1341792000000 | 1435.8 |
1341878400000 | 1441.85 |
1341964800000 | 1451.8599 |
1342051200000 | 1436.33 |
1342137600000 | 1454.4 |
1342396800000 | 1458.13 |
1342483200000 | 1456.47 |
1342569600000 | 1472.8 |
1342656000000 | 1479.16 |
1342742400000 | 1457.79 |
1343001600000 | 1427.97 |
1343088000000 | 1414.16 |
1343174400000 | 1411.07 |
1343260800000 | 1440.58 |
1343347200000 | 1457.33 |
1343606400000 | 1474.32 |
1343692800000 | 1466.83 |
1343779200000 | 1472.96 |
1343865600000 | 1458.94 |
1343952000000 | 1488.84 |
1344211200000 | 1492.82 |
1344297600000 | 1510.01 |
1344384000000 | 1512.97 |
1344470400000 | 1511.7 |
1344556800000 | 1509.9 |
1344816000000 | 1506.42 |
1344902400000 | 1520.53 |
1344988800000 | 1524.52 |
1345075200000 | 1526.85 |
1345161600000 | 1527.76 |
1345420800000 | 1523.6099 |
1345507200000 | 1520.77 |
1345593600000 | 1503.23 |
1345680000000 | 1491.69 |
1345766400000 | 1498.65 |
1346025600000 | 1504.29 |
1346112000000 | 1495.93 |
1346198400000 | 1495.29 |
1346284800000 | 1488.89 |
1346371200000 | 1492.78 |
1346630400000 | 1504.85 |
1346716800000 | 1490.17 |
1346803200000 | 1487.8 |
1346889600000 | 1516.73 |
1346976000000 | 1513.44 |
1347235200000 | 1507.45 |
1347321600000 | 1516.1199 |
1347408000000 | 1514.02 |
1347494400000 | 1517.72 |
1347580800000 | 1521.72 |
1347840000000 | 1516.1199 |
1347926400000 | 1511.3599 |
1348012800000 | 1518.67 |
1348099200000 | 1517.45 |
1348185600000 | 1528 |
1348444800000 | 1529.24 |
1348531200000 | 1533.9 |
1348617600000 | 1510.85 |
1348704000000 | 1515.48 |
1348790400000 | 1494.41 |
1349049600000 | 1510.99 |
1349136000000 | 1510.1 |
1349222400000 | 1510.94 |
1349308800000 | 1504.48 |
1349395200000 | 1516.19 |
1349654400000 | 1504.6 |
1349740800000 | 1497.92 |
1349827200000 | 1492.06 |
1349913600000 | 1497.52 |
1350000000000 | 1488.55 |
1350259200000 | 1495.18 |
1350345600000 | 1514.24 |
1350432000000 | 1519.8 |
1350518400000 | 1523.46 |
1350604800000 | 1514.9 |
1350864000000 | 1505.17 |
1350950400000 | 1480.27 |
1351036800000 | 1482.79 |
1351123200000 | 1481.25 |
1351209600000 | 1485.73 |
1351468800000 | 1476.23 |
1351555200000 | 1488.31 |
1351641600000 | 1474.03 |
1351728000000 | 1485.96 |
1351814400000 | 1485.4 |
1352073600000 | 1476.18 |
1352160000000 | 1482.35 |
1352246400000 | 1461.33 |
1352332800000 | 1457.26 |
1352419200000 | 1459.85 |
1352678400000 | 1453.8699 |
1352764800000 | 1452.58 |
1352851200000 | 1442.21 |
1352937600000 | 1430.17 |
1353024000000 | 1414.18 |
1353283200000 | 1438.03 |
1353369600000 | 1440.63 |
1353456000000 | 1447.29 |
1353542400000 | 1451.3 |
1353628800000 | 1458.26 |
1353888000000 | 1450.63 |
1353974400000 | 1449.04 |
1354060800000 | 1451.96 |
1354147200000 | 1467.9 |
1354233600000 | 1460.55 |
1354492800000 | 1461.89 |
1354579200000 | 1462.65 |
1354665600000 | 1465.34 |
1354752000000 | 1470.49 |
1354838400000 | 1470.16 |
1355097600000 | 1475.79 |
1355184000000 | 1484.85 |
1355270400000 | 1487.29 |
1355356800000 | 1482.64 |
1355443200000 | 1476.8 |
1355702400000 | 1473.17 |
1355788800000 | 1476.35 |
1355875200000 | 1478.17 |
1355961600000 | 1475.52 |
1356048000000 | 1477.81 |
1356307200000 | 1476.16 |
1356566400000 | 1474.1199 |
1356652800000 | 1463.7 |
1356912000000 | 1468.03 |
1357084800000 | 1490.8 |
1357171200000 | 1500.1199 |
1357257600000 | 1510.08 |
1357516800000 | 1497.73 |
1357603200000 | 1503.9 |
1357689600000 | 1518.21 |
1357776000000 | 1510.96 |
1357862400000 | 1507.2 |
1358121600000 | 1500.17 |
1358208000000 | 1500.07 |
1358294400000 | 1499.6099 |
1358380800000 | 1506.76 |
1358467200000 | 1500.45 |
1358726400000 | 1505.52 |
1358812800000 | 1504.38 |
1358899200000 | 1512.55 |
1358985600000 | 1515.8599 |
1359072000000 | 1515.78 |
1359331200000 | 1510.4 |
1359417600000 | 1519.98 |
1359504000000 | 1514.08 |
1359590400000 | 1503.45 |
1359676800000 | 1502.04 |
1359936000000 | 1484.3 |
1360022400000 | 1496.1099 |
1360108800000 | 1486.51 |
1360195200000 | 1477.21 |
1360281600000 | 1490.72 |
1360540800000 | 1481.78 |
1360627200000 | 1486.51 |
1360713600000 | 1491.1099 |
1360800000000 | 1483.81 |
1360886400000 | 1480.06 |
1361145600000 | 1480.04 |
1361232000000 | 1492.21 |
1361318400000 | 1487.44 |
1361404800000 | 1468.63 |
1361491200000 | 1493.19 |
1361750400000 | 1493.72 |
1361836800000 | 1475.45 |
1361923200000 | 1487.96 |
1362009600000 | 1502.22 |
1362096000000 | 1500.6199 |
1362355200000 | 1508.28 |
1362441600000 | 1529.38 |
1362528000000 | 1530.55 |
1362614400000 | 1528.53 |
1362700800000 | 1539.29 |
1362960000000 | 1538.3 |
1363046400000 | 1539.1 |
1363132800000 | 1537.5 |
1363219200000 | 1556.81 |
1363305600000 | 1552.53 |
1363564800000 | 1551.52 |
1363651200000 | 1558.42 |
1363737600000 | 1564.67 |
1363824000000 | 1562.09 |
1363910400000 | 1567.38 |
1364169600000 | 1565.91 |
1364256000000 | 1566.13 |
1364342400000 | 1559.3699 |
1364428800000 | 1566.13 |
1364860800000 | 1589.8699 |
1364947200000 | 1576.35 |
1365033600000 | 1565.39 |
1365120000000 | 1548.1099 |
1365379200000 | 1554.3 |
1365465600000 | 1559.52 |
1365552000000 | 1581.42 |
1365638400000 | 1589.48 |
1365724800000 | 1584.26 |
1365984000000 | 1589.93 |
1366070400000 | 1571.2 |
1366156800000 | 1551.51 |
1366243200000 | 1559.31 |
1366329600000 | 1563.1199 |
1366588800000 | 1568.45 |
1366675200000 | 1599 |
1366761600000 | 1610.89 |
1366848000000 | 1619.91 |
1366934400000 | 1613.85 |
1367193600000 | 1624.34 |
1367280000000 | 1622 |
1367366400000 | 1622.08 |
1367452800000 | 1622.47 |
1367539200000 | 1634.52 |
1367798400000 | 1632.47 |
1367884800000 | 1632.08 |
1367971200000 | 1644.39 |
1368057600000 | 1643.03 |
1368144000000 | 1656.76 |
1368403200000 | 1654.76 |
1368489600000 | 1662.54 |
1368576000000 | 1672.7 |
1368662400000 | 1668.53 |
1368748800000 | 1667.55 |
1369008000000 | 1672.76 |
1369094400000 | 1677.22 |
1369180800000 | 1681.28 |
1369267200000 | 1654.4 |
1369353600000 | 1655.29 |
1369612800000 | 1659.5 |
1369699200000 | 1675.78 |
1369785600000 | 1638.81 |
1369872000000 | 1636.8 |
1369958400000 | 1620.3599 |
1370217600000 | 1602.6 |
1370304000000 | 1607.8 |
1370390400000 | 1589.92 |
1370476800000 | 1575.26 |
1370563200000 | 1595.22 |
1370822400000 | 1595.16 |
1370908800000 | 1585.3699 |
1370995200000 | 1585.31 |
1371081600000 | 1582.64 |
1371168000000 | 1581.96 |
1371427200000 | 1598.13 |
1371513600000 | 1593.3599 |
1371600000000 | 1585.55 |
1371686400000 | 1544.3599 |
1371772800000 | 1531.55 |
1372032000000 | 1509.68 |
1372118400000 | 1524.74 |
1372204800000 | 1557.19 |
1372291200000 | 1573.1 |
1372377600000 | 1570.44 |
1372636800000 | 1577.46 |
1372723200000 | 1570.71 |
1372809600000 | 1562.99 |
1372896000000 | 1593.5 |
1372982400000 | 1575.6099 |
1373241600000 | 1593.67 |
1373328000000 | 1602.1099 |
1373414400000 | 1605.48 |
1373500800000 | 1608.25 |
1373587200000 | 1606.6 |
1373846400000 | 1611.17 |
1373932800000 | 1597.74 |
1374019200000 | 1603.46 |
1374105600000 | 1615.09 |
1374192000000 | 1615.02 |
1374451200000 | 1619.51 |
1374537600000 | 1615.31 |
1374624000000 | 1623.1 |
1374710400000 | 1618.91 |
1374796800000 | 1616.1099 |
1375056000000 | 1617.02 |
1375142400000 | 1617.3599 |
1375228800000 | 1615.3 |
1375315200000 | 1624.69 |
1375401600000 | 1628.14 |
1375660800000 | 1630.4 |
1375747200000 | 1622.8599 |
1375833600000 | 1627.16 |
1375920000000 | 1630.95 |
1376006400000 | 1638.38 |
1376265600000 | 1638.23 |
1376352000000 | 1648.52 |
1376438400000 | 1647.34 |
1376524800000 | 1634.27 |
1376611200000 | 1636.57 |
1376870400000 | 1629.14 |
1376956800000 | 1623.82 |
1377043200000 | 1617.02 |
1377129600000 | 1627.14 |
1377216000000 | 1634.41 |
1377475200000 | 1636.98 |
1377561600000 | 1620.45 |
1377648000000 | 1622.33 |
1377734400000 | 1634.3 |
1377820800000 | 1619.09 |
1378080000000 | 1646.98 |
1378166400000 | 1632.4 |
1378252800000 | 1637.78 |
1378339200000 | 1644.89 |
1378425600000 | 1653.29 |
1378684800000 | 1644.65 |
1378771200000 | 1654.63 |
1378857600000 | 1666.93 |
1378944000000 | 1667.24 |
1379030400000 | 1671.91 |
1379289600000 | 1675.58 |
1379376000000 | 1669.24 |
1379462400000 | 1672.66 |
1379548800000 | 1676.58 |
1379635200000 | 1679.4 |
1379894400000 | 1674.15 |
1379980800000 | 1681.47 |
1380067200000 | 1683.78 |
1380153600000 | 1689 |
1380240000000 | 1689.03 |
1380499200000 | 1681.78 |
1380585600000 | 1692 |
1380672000000 | 1681.69 |
1380758400000 | 1678.09 |
1380844800000 | 1679.57 |
1381104000000 | 1678.73 |
1381190400000 | 1666.72 |
1381276800000 | 1659.99 |
1381363200000 | 1678.91 |
1381449600000 | 1684.5 |
1381708800000 | 1693.36 |
1381795200000 | 1705.51 |
1381881600000 | 1714.5 |
1381968000000 | 1715.71 |
1382054400000 | 1721.15 |
1382313600000 | 1725.75 |
1382400000000 | 1730.96 |
1382486400000 | 1723.28 |
1382572800000 | 1731.36 |
1382659200000 | 1732.56 |
1382918400000 | 1737.05 |
1383004800000 | 1750.14 |
1383091200000 | 1751.72 |
1383177600000 | 1756.22 |
1383264000000 | 1757.28 |
1383523200000 | 1760.06 |
1383609600000 | 1760.58 |
1383696000000 | 1768.28 |
1383782400000 | 1759.6 |
1383868800000 | 1758.32 |
1384128000000 | 1763.26 |
1384214400000 | 1758.3 |
1384300800000 | 1755.65 |
1384387200000 | 1765.56 |
1384473600000 | 1770.22 |
1384732800000 | 1780.32 |
1384819200000 | 1767.86 |
1384905600000 | 1769.46 |
1384992000000 | 1774.6 |
1385078400000 | 1776.31 |
1385337600000 | 1778.13 |
1385424000000 | 1767.87 |
1385510400000 | 1771.55 |
1385596800000 | 1775.56 |
1385683200000 | 1775.84 |
1385942400000 | 1769.47 |
1386028800000 | 1747.66 |
1386115200000 | 1736.27 |
1386201600000 | 1724.9 |
1386288000000 | 1735 |
1386547200000 | 1737.03 |
1386633600000 | 1723.56 |
1386720000000 | 1715.2 |
1386806400000 | 1705.31 |
1386892800000 | 1697.98 |
1387152000000 | 1716.95 |
1387238400000 | 1707.25 |
1387324800000 | 1722.59 |
1387411200000 | 1756.04 |
1387497600000 | 1762.09 |
1387756800000 | 1770.72 |
1387843200000 | 1775.7 |
1388102400000 | 1792.81 |
1388361600000 | 1788.15 |
1388448000000 | 1794.35 |
1388620800000 | 1779.16 |
1388707200000 | 1790.31 |
1388966400000 | 1788.8 |
1389052800000 | 1798.49 |
1389139200000 | 1796.63 |
1389225600000 | 1797.34 |
1389312000000 | 1806.03 |
1389571200000 | 1799.51 |
1389657600000 | 1806.74 |
1389744000000 | 1819.66 |
1389830400000 | 1819.01 |
1389916800000 | 1829.81 |
1390176000000 | 1832.44 |
1390262400000 | 1832.32 |
1390348800000 | 1836.58 |
1390435200000 | 1825.6 |
1390521600000 | 1787.96 |
1390780800000 | 1765.84 |
1390867200000 | 1769.97 |
1390953600000 | 1761.07 |
1391040000000 | 1779.84 |
1391126400000 | 1776.81 |
1391385600000 | 1760.89 |
1391472000000 | 1747.47 |
1391558400000 | 1750.62 |
1391644800000 | 1770.36 |
1391731200000 | 1786.03 |
1391990400000 | 1786.76 |
1392076800000 | 1803.33 |
1392163200000 | 1816.57 |
1392249600000 | 1821.3 |
1392336000000 | 1834.33 |
1392595200000 | 1838.36 |
1392681600000 | 1844.24 |
1392768000000 | 1848.71 |
1392854400000 | 1858.18 |
1392940800000 | 1870.43 |
1393200000000 | 1886.62 |
1393286400000 | 1888.86 |
1393372800000 | 1885.95 |
1393459200000 | 1883.1 |
1393545600000 | 1882.71 |
1393804800000 | 1844.94 |
1393891200000 | 1879.71 |
1393977600000 | 1879.36 |
1394064000000 | 1876.78 |
1394150400000 | 1853.43 |
1394409600000 | 1851.48 |
1394496000000 | 1852.79 |
1394582400000 | 1841.09 |
1394668800000 | 1824.16 |
1394755200000 | 1813.39 |
1395014400000 | 1831.57 |
1395100800000 | 1844.43 |
1395187200000 | 1846.59 |
1395273600000 | 1844.37 |
1395360000000 | 1849.6 |
1395619200000 | 1827.26 |
1395705600000 | 1846.58 |
1395792000000 | 1855.57 |
1395878400000 | 1859.4 |
1395964800000 | 1874.64 |
1396224000000 | 1875.15 |
1396310400000 | 1875.63 |
1396396800000 | 1876.17 |
1396483200000 | 1875.33 |
1396569600000 | 1881.59 |
1396828800000 | 1864.39 |
1396915200000 | 1856.7 |
1397001600000 | 1864.6 |
1397088000000 | 1855.26 |
1397174400000 | 1830.25 |
1397433600000 | 1844.7 |
1397520000000 | 1835.38 |
1397606400000 | 1856.81 |
1397692800000 | 1864.14 |
1398124800000 | 1896.02 |
1398211200000 | 1890.31 |
1398297600000 | 1896.16 |
1398384000000 | 1885.77 |
1398643200000 | 1900.9 |
1398729600000 | 1927.38 |
1398816000000 | 1932.48 |
1398902400000 | 1936.71 |
1398988800000 | 1937.2 |
1399248000000 | 1938.19 |
1399334400000 | 1935.53 |
1399420800000 | 1942.52 |
1399507200000 | 1961.6 |
1399593600000 | 1957.53 |
1399852800000 | 1964.6 |
1399939200000 | 1964.38 |
1400025600000 | 1968.78 |
1400112000000 | 1959.68 |
1400198400000 | 1973.03 |
1400457600000 | 1965.26 |
1400544000000 | 1957.47 |
1400630400000 | 1971.85 |
1400716800000 | 1971.58 |
1400803200000 | 1976.14 |
1401062400000 | 1983.95 |
1401148800000 | 1983 |
1401235200000 | 1979.51 |
1401321600000 | 1981.57 |
1401408000000 | 1979.53 |
1401667200000 | 1988.8 |
1401753600000 | 1980.27 |
1401840000000 | 1976.66 |
1401926400000 | 1988.81 |
1402012800000 | 2001.18 |
1402272000000 | 2008.66 |
1402358400000 | 2020.61 |
1402444800000 | 2012.5 |
1402531200000 | 2018.98 |
1402617600000 | 2023.62 |
1402876800000 | 2019.03 |
1402963200000 | 2023.38 |
1403049600000 | 2029.21 |
1403136000000 | 2042.4 |
1403222400000 | 2048.98 |
1403481600000 | 2040.96 |
1403568000000 | 2041.53 |
1403654400000 | 2019.9 |
1403740800000 | 2025.54 |
1403827200000 | 2026.19 |
1404086400000 | 2024.25 |
1404172800000 | 2038.28 |
1404259200000 | 2040.53 |
1404345600000 | 2050.57 |
1404432000000 | 2047.72 |
1404691200000 | 2032.11 |
1404777600000 | 2008.9 |
1404864000000 | 2005.18 |
1404950400000 | 1988.91 |
1405036800000 | 1994.83 |
1405296000000 | 2005.79 |
1405382400000 | 2003.38 |
1405468800000 | 2024.22 |
1405555200000 | 2002.24 |
1405641600000 | 2003.93 |
1405900800000 | 1998.78 |
1405987200000 | 2027.93 |
1406073600000 | 2024.8 |
1406160000000 | 2030.99 |
1406246400000 | 2016.91 |
1406505600000 | 2016.14 |
1406592000000 | 2021.1 |
1406678400000 | 2009.01 |
1406764800000 | 1994.29 |
1406851200000 | 1974.17 |
1407110400000 | 1974.51 |
1407196800000 | 1979.66 |
1407283200000 | 1959.04 |
1407369600000 | 1938.22 |
1407456000000 | 1920.29 |
1407715200000 | 1940.81 |
1407801600000 | 1933.16 |
1407888000000 | 1943.83 |
1407974400000 | 1949.24 |
1408060800000 | 1941.74 |
1408320000000 | 1963.58 |
1408406400000 | 1974.61 |
1408492800000 | 1978.74 |
1408579200000 | 1992.83 |
1408665600000 | 1987.05 |
1408924800000 | 2009.09 |
1409011200000 | 2022.93 |
1409097600000 | 2026.56 |
1409184000000 | 2021.15 |
1409270400000 | 2031.06 |
1409529600000 | 2043.11 |
1409616000000 | 2035.95 |
1409702400000 | 2048.02 |
1409788800000 | 2063.36 |
1409875200000 | 2057.96 |
1410134400000 | 2050.83 |
1410220800000 | 2046.97 |
1410307200000 | 2046.48 |
1410393600000 | 2046.57 |
1410480000000 | 2045.38 |
1410739200000 | 2040.66 |
1410825600000 | 2039.31 |
1410912000000 | 2050.77 |
1410998400000 | 2067.25 |
1411084800000 | 2077.2199 |
1411344000000 | 2075.75 |
1411430400000 | 2046.73 |
1411516800000 | 2067.2 |
1411603200000 | 2055.26 |
1411689600000 | 2065.04 |
1411948800000 | 2064.79 |
1412035200000 | 2081.29 |
1412121600000 | 2066.94 |
1412208000000 | 2012.3 |
1412294400000 | 2032.3 |
1412553600000 | 2030.7 |
1412640000000 | 1997.81 |
1412726400000 | 1983.33 |
1412812800000 | 1971.72 |
1412899200000 | 1941.76 |
1413158400000 | 1940.14 |
1413244800000 | 1931.48 |
1413331200000 | 1861.76 |
1413417600000 | 1843.04 |
1413504000000 | 1895.79 |
1413763200000 | 1882.91 |
1413849600000 | 1919.91 |
1413936000000 | 1942.29 |
1414022400000 | 1964.93 |
1414108800000 | 1962.52 |
1414368000000 | 1952.25 |
1414454400000 | 1964.21 |
1414540800000 | 1970.63 |
1414627200000 | 1986.2 |
1414713600000 | 2015.5 |
1414972800000 | 1993.05 |
1415059200000 | 1969.72 |
1415145600000 | 2006.62 |
1415232000000 | 2005.43 |
1415318400000 | 1996.63 |
1415577600000 | 2012.13 |
1415664000000 | 2025.25 |
1415750400000 | 2004.82 |
1415836800000 | 2006.33 |
1415923200000 | 2002.61 |
1416182400000 | 2013.65 |
1416268800000 | 2028.67 |
1416355200000 | 2031.55 |
1416441600000 | 2028.79 |
1416528000000 | 2064.73 |
1416787200000 | 2063.5 |
1416873600000 | 2058.98 |
1416960000000 | 2063.04 |
1417046400000 | 2063.28 |
1417132800000 | 2057.21 |
1417392000000 | 2052.38 |
1417478400000 | 2066.53 |
1417564800000 | 2077.76 |
1417651200000 | 2047.04 |
1417737600000 | 2078.2199 |
1417996800000 | 2063.4 |
1418083200000 | 2011.98 |
1418169600000 | 2003.09 |
1418256000000 | 2010.02 |
1418342400000 | 1955.22 |
1418601600000 | 1907.99 |
1418688000000 | 1942.65 |
1418774400000 | 1955.58 |
1418860800000 | 2010.83 |
1418947200000 | 2011.69 |
1419206400000 | 2019.12 |
1419292800000 | 2022.32 |
1419379200000 | 2022.66 |
1419811200000 | 2025.03 |
1419897600000 | 2001.72 |
1419984000000 | 2008.98 |
1420156800000 | 2002.19 |
1420416000000 | 1959.54 |
1420502400000 | 1948.86 |
1420588800000 | 1962.51 |
1420675200000 | 2019.76 |
1420761600000 | 1995.36 |
1421020800000 | 2002.09 |
1421107200000 | 2029.24 |
1421193600000 | 2000.29 |
1421280000000 | 2057.29 |
1421366400000 | 2096.03 |
1421625600000 | 2095.91 |
1421712000000 | 2112.16 |
1421798400000 | 2121.79 |
1421884800000 | 2145.08 |
1421971200000 | 2185.94 |
1422230400000 | 2197.62 |
1422316800000 | 2187.14 |
1422403200000 | 2187.94 |
1422489600000 | 2178.71 |
1422576000000 | 2164.04 |
1422835200000 | 2165.52 |
1422921600000 | 2177.79 |
1423008000000 | 2185.59 |
1423094400000 | 2188.51 |
1423180800000 | 2195.76 |
1423440000000 | 2187.35 |
1423526400000 | 2192.36 |
1423612800000 | 2184.96 |
1423699200000 | 2191.13 |
1423785600000 | 2208.16 |
1424044800000 | 2198.94 |
1424131200000 | 2204.08 |
1424217600000 | 2211.31 |
1424304000000 | 2210.39 |
1424390400000 | 2215.94 |
1424649600000 | 2234.23 |
1424736000000 | 2250.11 |
1424822400000 | 2252.83 |
1424908800000 | 2266.42 |
1424995200000 | 2279.14 |
1425254400000 | 2266.59 |
1425340800000 | 2247.59 |
1425427200000 | 2264.55 |
1425513600000 | 2275.81 |
1425600000000 | 2268.1 |
1425859200000 | 2261.64 |
1425945600000 | 2233.94 |
1426032000000 | 2260.84 |
1426118400000 | 2267.61 |
1426204800000 | 2266.11 |
1426464000000 | 2279.75 |
1426550400000 | 2277.33 |
1426636800000 | 2294.9 |
1426723200000 | 2314.29 |
1426809600000 | 2340.21 |
1427068800000 | 2325.34 |
1427155200000 | 2327.53 |
1427241600000 | 2306.1 |
1427328000000 | 2286.71 |
1427414400000 | 2297.16 |
1427673600000 | 2313.31 |
1427760000000 | 2296.1 |
1427846400000 | 2305.94 |
1427932800000 | 2296.96 |
1428364800000 | 2349.4699 |
1428451200000 | 2358.13 |
1428537600000 | 2387.1 |
1428624000000 | 2413.19 |
1428883200000 | 2424.04 |
1428969600000 | 2416.81 |
1429056000000 | 2430.08 |
1429142400000 | 2417.6 |
1429228800000 | 2382.42 |
1429488000000 | 2402.8 |
1429574400000 | 2411.19 |
1429660800000 | 2411.17 |
1429747200000 | 2407.15 |
1429833600000 | 2409.61 |
1430092800000 | 2425.01 |
1430179200000 | 2391.15 |
1430265600000 | 2339.57 |
1430352000000 | 2334.65 |
1430438400000 | 2328.14 |
1430697600000 | 2342.11 |
1430784000000 | 2311.17 |
1430870400000 | 2297.01 |
1430956800000 | 2287.16 |
1431043200000 | 2350.03 |
1431302400000 | 2356.23 |
1431388800000 | 2333.02 |
1431475200000 | 2329.64 |
1431561600000 | 2339.14 |
1431648000000 | 2326.89 |
1431907200000 | 2340.44 |
1431993600000 | 2371.78 |
1432080000000 | 2383.85 |
1432166400000 | 2400.28 |
1432252800000 | 2402.08 |
1432512000000 | 2392.42 |
1432598400000 | 2370.84 |
1432684800000 | 2402.34 |
1432771200000 | 2396.2199 |
1432857600000 | 2357.62 |
1433116800000 | 2364.21 |
1433203200000 | 2339.29 |
1433289600000 | 2331.7399 |
1433376000000 | 2309.11 |
1433462400000 | 2293.2399 |
1433721600000 | 2272.59 |
1433808000000 | 2256.66 |
1433894400000 | 2295.68 |
1433980800000 | 2309.7 |
1434067200000 | 2286.05 |
1434326400000 | 2247.62 |
1434412800000 | 2262.76 |
1434499200000 | 2258.75 |
1434585600000 | 2263.94 |
1434672000000 | 2265.94 |
1434931200000 | 2318.4899 |
1435017600000 | 2343.92 |
1435104000000 | 2342.38 |
1435190400000 | 2334.7399 |
1435276800000 | 2334.04 |
1435536000000 | 2277.64 |
1435622400000 | 2248.89 |
1435708800000 | 2271.67 |
1435795200000 | 2281.51 |
1435881600000 | 2266.78 |
1436140800000 | 2243.75 |
1436227200000 | 2214.7399 |
1436313600000 | 2223.15 |
1436400000000 | 2269.91 |
1436486400000 | 2314.69 |
1436745600000 | 2354.45 |
1436832000000 | 2371.75 |
1436918400000 | 2384.14 |
1437004800000 | 2412.39 |
1437091200000 | 2410.03 |
1437350400000 | 2416.17 |
1437436800000 | 2387.39 |
1437523200000 | 2372.57 |
1437609600000 | 2362.12 |
1437696000000 | 2349.58 |
1437955200000 | 2303.4699 |
1438041600000 | 2322.43 |
1438128000000 | 2358.18 |
1438214400000 | 2371.07 |
1438300800000 | 2366.25 |
1438560000000 | 2385.69 |
1438646400000 | 2379.56 |
1438732800000 | 2411.05 |
1438819200000 | 2389.92 |
1438905600000 | 2367.52 |
1439164800000 | 2382.73 |
1439251200000 | 2354.89 |
1439337600000 | 2306.37 |
1439424000000 | 2323.63 |
1439510400000 | 2316.12 |
1439769600000 | 2326.45 |
1439856000000 | 2331.68 |
1439942400000 | 2293.62 |
1440028800000 | 2251.95 |
1440115200000 | 2171.37 |
1440374400000 | 2047.97 |
1440460800000 | 2125.25 |
1440547200000 | 2083.53 |
1440633600000 | 2168.51 |
1440720000000 | 2178.85 |
1440979200000 | 2175.2199 |
1441065600000 | 2117.53 |
1441152000000 | 2124.11 |
1441238400000 | 2176.7399 |
1441324800000 | 2127.71 |
1441584000000 | 2138.76 |
1441670400000 | 2162.16 |
1441756800000 | 2183.82 |
1441843200000 | 2154.55 |
1441929600000 | 2130.54 |
1442188800000 | 2119.81 |
1442275200000 | 2135.08 |
1442361600000 | 2164.6 |
1442448000000 | 2158.1 |
1442534400000 | 2128.9699 |
1442793600000 | 2154.33 |
1442880000000 | 2085.71 |
1442966400000 | 2093.3 |
1443052800000 | 2051.2 |
1443139200000 | 2109.44 |
1443398400000 | 2063.71 |
1443484800000 | 2045.71 |
1443571200000 | 2089.81 |
1443657600000 | 2079.46 |
1443744000000 | 2090.15 |
1444003200000 | 2153.96 |
1444089600000 | 2167.34 |
1444176000000 | 2158.2399 |
1444262400000 | 2163.19 |
1444348800000 | 2163.9 |
1444608000000 | 2161.63 |
1444694400000 | 2144.06 |
1444780800000 | 2126.37 |
1444867200000 | 2160.43 |
1444953600000 | 2190.07 |
1445212800000 | 2194.37 |
1445299200000 | 2181.54 |
1445385600000 | 2173.28 |
1445472000000 | 2224.71 |
1445558400000 | 2264.19 |
1445817600000 | 2256.48 |
1445904000000 | 2231.93 |
1445990400000 | 2263.01 |
1446076800000 | 2261.36 |
1446163200000 | 2257.8 |
1446422400000 | 2265.69 |
1446508800000 | 2283.7399 |
1446595200000 | 2292.79 |
1446681600000 | 2286.95 |
1446768000000 | 2275.4899 |
1447027200000 | 2245.9 |
1447113600000 | 2257.67 |
1447200000000 | 2266.21 |
1447286400000 | 2228.7199 |
1447372800000 | 2216.83 |
1447632000000 | 2227.08 |
1447718400000 | 2290.9699 |
1447804800000 | 2288.55 |
1447891200000 | 2294.57 |
1447977600000 | 2297.94 |
1448236800000 | 2285.12 |
1448323200000 | 2262.31 |
1448409600000 | 2289.18 |
1448496000000 | 2311.58 |
1448582400000 | 2307.62 |
1448841600000 | 2309.75 |
1448928000000 | 2301.04 |
1449014400000 | 2304.62 |
1449100800000 | 2230.4 |
1449187200000 | 2210.66 |
1449446400000 | 2213.13 |
1449532800000 | 2182.68 |
1449619200000 | 2179.05 |
1449705600000 | 2175.77 |
1449792000000 | 2135.1 |
1450051200000 | 2091.37 |
1450137600000 | 2156.58 |
1450224000000 | 2160.7199 |
1450310400000 | 2183.94 |
1450396800000 | 2162.29 |
1450656000000 | 2132.7 |
1450742400000 | 2130.41 |
1450828800000 | 2197.54 |
1450915200000 | 2198.76 |
1451260800000 | 2188.75 |
1451347200000 | 2223.4 |
1451433600000 | 2210.17 |
1451520000000 | 2199.64 |
1451865600000 | 2154.11 |
1451952000000 | 2175.88 |
1452038400000 | 2154.86 |
1452124800000 | 2115.11 |
1452211200000 | 2077.36 |
1452470400000 | 2056.85 |
1452556800000 | 2069.87 |
1452643200000 | 2085.31 |
1452729600000 | 2069.05 |
1452816000000 | 2011.85 |
1453075200000 | 2008.52 |
1453161600000 | 2037.92 |
1453248000000 | 1971.82 |
1453334400000 | 2011.71 |
1453420800000 | 2080.46 |
1453680000000 | 2076.52 |
1453766400000 | 2091.79 |
1453852800000 | 2103.85 |
1453939200000 | 2066 |
1454025600000 | 2106.37 |
1454284800000 | 2106.39 |
1454371200000 | 2063.5 |
1454457600000 | 2028.25 |
1454544000000 | 2019.5 |
1454630400000 | 1998.09 |
1454889600000 | 1937.66 |
1454976000000 | 1906.28 |
1455062400000 | 1929.57 |
1455148800000 | 1868.04 |
1455235200000 | 1925.75 |
1455494400000 | 1977.56 |
1455580800000 | 1969.26 |
1455667200000 | 2007.37 |
1455753600000 | 2023.77 |
1455840000000 | 2006.44 |
1456099200000 | 2046.68 |
1456185600000 | 2016.26 |
1456272000000 | 1974.15 |
1456358400000 | 2020.52 |
1456444800000 | 2045.73 |
1456704000000 | 2053.4899 |
1456790400000 | 2075.2399 |
1456876800000 | 2086.88 |
1456963200000 | 2068.9699 |
1457049600000 | 2074 |
1457308800000 | 2071.7399 |
1457395200000 | 2058.05 |
1457481600000 | 2066.2399 |
1457568000000 | 2035.49 |
1457654400000 | 2079.38 |
1457913600000 | 2090.96 |
1458000000000 | 2067.4 |
1458086400000 | 2068.95 |
1458172800000 | 2065.62 |
1458259200000 | 2058.27 |
1458518400000 | 2057.75 |
1458604800000 | 2057.81 |
1458691200000 | 2053.56 |
1458777600000 | 2032.04 |
1459209600000 | 2040.35 |
1459296000000 | 2064.44 |
1459382400000 | 2041.29 |
1459468800000 | 2015.01 |
1459728000000 | 2029.9 |
1459814400000 | 1994.64 |
1459900800000 | 2022.87 |
1459987200000 | 2024.82 |
1460073600000 | 2045.53 |
1460332800000 | 2050.63 |
1460419200000 | 2062.51 |
1460505600000 | 2094.41 |
1460592000000 | 2101.98 |
1460678400000 | 2098.75 |
1460937600000 | 2107.48 |
1461024000000 | 2133.09 |
1461110400000 | 2132.4699 |
1461196800000 | 2132.62 |
1461283200000 | 2130.03 |
1461542400000 | 2118.51 |
1461628800000 | 2118.86 |
1461715200000 | 2132.05 |
1461801600000 | 2136.4699 |
1461888000000 | 2095.06 |
1462147200000 | 2092.05 |
1462233600000 | 2069.28 |
1462320000000 | 2038.56 |
1462406400000 | 2051.31 |
1462492800000 | 2040.44 |
1462752000000 | 2055.05 |
1462838400000 | 2074.77 |
1462924800000 | 2065.66 |
1463011200000 | 2066.17 |
1463097600000 | 2080.95 |
1463356800000 | 2079.56 |
1463443200000 | 2085.54 |
1463529600000 | 2099.36 |
1463616000000 | 2069.79 |
1463702400000 | 2099.14 |
1463961600000 | 2091.82 |
1464048000000 | 2128.85 |
1464134400000 | 2165.63 |
1464220800000 | 2167.1 |
1464307200000 | 2172.27 |
1464566400000 | 2174.9 |
1464652800000 | 2156.5 |
1464739200000 | 2135.65 |
1464825600000 | 2135.38 |
1464912000000 | 2122.9899 |
1465171200000 | 2134.27 |
1465257600000 | 2157.16 |
1465344000000 | 2150.11 |
1465430400000 | 2133.62 |
1465516800000 | 2084.84 |
1465776000000 | 2053.55 |
1465862400000 | 2008.07 |
1465948800000 | 2022.02 |
1466035200000 | 2012.68 |
1466121600000 | 2034.89 |
1466380800000 | 2100.05 |
1466467200000 | 2111.62 |
1466553600000 | 2119.66 |
1466640000000 | 2143.13 |
1466726400000 | 2028.84 |
1466985600000 | 1991.64 |
1467072000000 | 2049.32 |
1467158400000 | 2130.16 |
1467244800000 | 2159.33 |
1467331200000 | 2167.78 |
1467590400000 | 2164.68 |
1467676800000 | 2143.4 |
1467763200000 | 2108.66 |
1467849600000 | 2129.54 |
1467936000000 | 2149.62 |
1468195200000 | 2168.93 |
1468281600000 | 2178.94 |
1468368000000 | 2179.05 |
1468454400000 | 2181.64 |
1468540800000 | 2182.65 |
1468800000000 | 2180.23 |
1468886400000 | 2172.38 |
1468972800000 | 2189.28 |
1469059200000 | 2182.43 |
1469145600000 | 2189.3 |
1469404800000 | 2183.36 |
1469491200000 | 2185.78 |
1469577600000 | 2187.51 |
1469664000000 | 2169 |
1469750400000 | 2173.81 |
1470009600000 | 2164.36 |
1470096000000 | 2141.63 |
1470182400000 | 2140.9899 |
1470268800000 | 2152.85 |
1470355200000 | 2157.05 |
1470614400000 | 2146.92 |
1470700800000 | 2159.9699 |
1470787200000 | 2143.08 |
1470873600000 | 2159.89 |
1470960000000 | 2153.04 |
1471219200000 | 2156.18 |
1471305600000 | 2136.1 |
1471392000000 | 2117.92 |
1471478400000 | 2129.29 |
1471564800000 | 2109.93 |
1471824000000 | 2115.3 |
1471910400000 | 2123.5 |
1471996800000 | 2126.78 |
1472083200000 | 2108.29 |
1472169600000 | 2116 |
1472428800000 | 2113.32 |
1472515200000 | 2119.16 |
1472601600000 | 2105.57 |
1472688000000 | 2089.89 |
1472774400000 | 2139.84 |
1473033600000 | 2145.93 |
1473120000000 | 2139.94 |
1473206400000 | 2143.29 |
1473292800000 | 2141.78 |
1473379200000 | 2115.6 |
1473638400000 | 2103.12 |
1473724800000 | 2077.43 |
1473811200000 | 2078.2199 |
1473897600000 | 2085.82 |
1473984000000 | 2082.2 |
1474243200000 | 2102.64 |
1474329600000 | 2102.1 |
1474416000000 | 2104.46 |
1474502400000 | 2134.62 |
1474588800000 | 2118.27 |
1474848000000 | 2090.17 |
1474934400000 | 2089.55 |
1475020800000 | 2103 |
1475107200000 | 2109.62 |
1475193600000 | 2098.31 |
1475452800000 | 2098.6 |
1475539200000 | 2111.32 |
1475625600000 | 2096.76 |
1475712000000 | 2079.27 |
1475798400000 | 2064.6 |
1476057600000 | 2084.09 |
1476144000000 | 2071.21 |
1476230400000 | 2055.7199 |
1476316800000 | 2050.38 |
1476403200000 | 2074.61 |
1476662400000 | 2057.61 |
1476748800000 | 2090.88 |
1476835200000 | 2093.48 |
1476921600000 | 2097.87 |
1477008000000 | 2097.84 |
1477267200000 | 2086.57 |
1477353600000 | 2080.5 |
1477440000000 | 2070.87 |
1477526400000 | 2072.5 |
1477612800000 | 2052.69 |
1477872000000 | 2039.57 |
1477958400000 | 2011.98 |
1478044800000 | 1991.32 |
1478131200000 | 1995.19 |
1478217600000 | 1974.39 |
1478476800000 | 1995.52 |
1478563200000 | 2000.31 |
1478649600000 | 2037.65 |
1478736000000 | 2013.03 |
1478822400000 | 1998.81 |
1479081600000 | 1987.65 |
1479168000000 | 1995.47 |
1479254400000 | 1999.5 |
1479340800000 | 2013.74 |
1479427200000 | 1998.18 |
1479686400000 | 2005.11 |
1479772800000 | 1998.63 |
1479859200000 | 1994.5 |
1479945600000 | 2003.44 |
1480032000000 | 2014.51 |
1480291200000 | 2004.96 |
1480377600000 | 2008.49 |
1480464000000 | 2017.43 |
1480550400000 | 2009.69 |
1480636800000 | 2006.48 |
1480896000000 | 2003.45 |
1480982400000 | 2018.67 |
1481068800000 | 2018.88 |
1481155200000 | 2035.77 |
1481241600000 | 2071.25 |
1481500800000 | 2070.7 |
1481587200000 | 2097.94 |
1481673600000 | 2086.4899 |
1481760000000 | 2103.73 |
1481846400000 | 2122.37 |
1482105600000 | 2123.61 |
1482192000000 | 2134.68 |
1482278400000 | 2126.66 |
1482364800000 | 2125.61 |
1482451200000 | 2131.63 |
1482796800000 | 2136.53 |
1482883200000 | 2141.4699 |
1482969600000 | 2143.01 |
1483056000000 | 2144.87 |
1483315200000 | 2156.08 |
1483401600000 | 2169.28 |
1483488000000 | 2169.9699 |
1483574400000 | 2180.87 |
1483660800000 | 2172.41 |
1483920000000 | 2157.41 |
1484006400000 | 2155.84 |
1484092800000 | 2155.21 |
1484179200000 | 2137.14 |
1484265600000 | 2155.92 |
1484524800000 | 2138.88 |
1484611200000 | 2135.9899 |
1484697600000 | 2139.3 |
1484784000000 | 2125.23 |
1484870400000 | 2119.9699 |
1485129600000 | 2104.43 |
1485216000000 | 2090.25 |
1485302400000 | 2105.64 |
1485388800000 | 2119.61 |
1485475200000 | 2112.11 |
1485734400000 | 2097.9 |
1485820800000 | 2087.6 |
1485907200000 | 2098.3 |
1485993600000 | 2085.21 |
1486080000000 | 2102.25 |
1486339200000 | 2097.11 |
1486425600000 | 2102.92 |
1486512000000 | 2115.2199 |
1486598400000 | 2142.4699 |
1486684800000 | 2146.92 |
1486944000000 | 2153.55 |
1487030400000 | 2149.06 |
1487116800000 | 2154.71 |
1487203200000 | 2160.75 |
1487289600000 | 2159.21 |
1487548800000 | 2164.38 |
1487635200000 | 2184.42 |
1487721600000 | 2183.79 |
1487808000000 | 2188.34 |
1487894400000 | 2182.4 |
1488153600000 | 2175.92 |
1488240000000 | 2180.83 |
1488326400000 | 2198.89 |
1488412800000 | 2215.07 |
1488499200000 | 2212.48 |
1488758400000 | 2203.16 |
1488844800000 | 2189.11 |
1488931200000 | 2185.77 |
1489017600000 | 2184.11 |
1489104000000 | 2188.44 |
1489363200000 | 2191.89 |
1489449600000 | 2184.02 |
1489536000000 | 2189.12 |
1489622400000 | 2204.3 |
1489708800000 | 2211.29 |
1489968000000 | 2205.61 |
1490054400000 | 2194.56 |
1490140800000 | 2192.06 |
1490227200000 | 2212.02 |
1490313600000 | 2203.23 |
1490572800000 | 2204.53 |
1490659200000 | 2211.7399 |
1490745600000 | 2221.66 |
1490832000000 | 2232.7399 |
1490918400000 | 2236.64 |
1491177600000 | 2228.84 |
1491264000000 | 2238.64 |
1491350400000 | 2239.31 |
1491436800000 | 2236.96 |
1491523200000 | 2236.57 |
1491782400000 | 2239.52 |
1491868800000 | 2242.71 |
1491955200000 | 2251.43 |
1492041600000 | 2243.93 |
1492473600000 | 2214.53 |
1492560000000 | 2211.64 |
1492646400000 | 2205.61 |
1492732800000 | 2202 |
1492992000000 | 2227.4 |
1493078400000 | 2230.93 |
1493164800000 | 2239.23 |
1493251200000 | 2239.04 |
1493337600000 | 2227.85 |
1493596800000 | 2223.62 |
1493683200000 | 2246.83 |
1493769600000 | 2254.95 |
1493856000000 | 2267.65 |
1493942400000 | 2279.7399 |
1494201600000 | 2285.15 |
1494288000000 | 2298.59 |
1494374400000 | 2308.52 |
1494460800000 | 2296.91 |
1494547200000 | 2326.28 |
1494806400000 | 2324.59 |
1494892800000 | 2332.53 |
1494979200000 | 2313.66 |
1495065600000 | 2304.63 |
1495152000000 | 2317.08 |
1495411200000 | 2320.69 |
1495497600000 | 2323.19 |
1495584000000 | 2326.81 |
1495670400000 | 2323.16 |
1495756800000 | 2316.15 |
1496016000000 | 2317.4899 |
1496102400000 | 2316.84 |
1496188800000 | 2321.42 |
1496275200000 | 2328.46 |
1496361600000 | 2325.4699 |
1496620800000 | 2326.16 |
1496707200000 | 2312.89 |
1496793600000 | 2303.6 |
1496880000000 | 2306.58 |
1496966400000 | 2307.18 |
1497225600000 | 2294.2 |
1497312000000 | 2302.44 |
1497398400000 | 2296.42 |
1497484800000 | 2289.51 |
1497571200000 | 2303.96 |
1497830400000 | 2322.16 |
1497916800000 | 2305.07 |
1498003200000 | 2303.96 |
1498089600000 | 2316.7199 |
1498176000000 | 2308.78 |
1498435200000 | 2311.14 |
1498521600000 | 2283.93 |
1498608000000 | 2270.7399 |
1498694400000 | 2236.08 |
1498780800000 | 2224.06 |
1499040000000 | 2240.68 |
1499126400000 | 2231.76 |
1499212800000 | 2228.93 |
1499299200000 | 2209.13 |
1499385600000 | 2208.7399 |
1499644800000 | 2212.4699 |
1499731200000 | 2195.12 |
1499817600000 | 2236.37 |
1499904000000 | 2237.62 |
1499990400000 | 2243.4 |
1500249600000 | 2245.63 |
1500336000000 | 2226.44 |
1500422400000 | 2243.02 |
1500508800000 | 2235.16 |
1500595200000 | 2220.55 |
1500854400000 | 2210.43 |
1500940800000 | 2215.17 |
1501027200000 | 2224.14 |
1501113600000 | 2213.96 |
1501200000000 | 2194.39 |
1501459200000 | 2202.71 |
1501545600000 | 2214.06 |
1501632000000 | 2208.46 |
1501718400000 | 2206.94 |
1501804800000 | 2220.29 |
1502064000000 | 2215.31 |
1502150400000 | 2221.52 |
1502236800000 | 2215.12 |
1502323200000 | 2199.1 |
1502409600000 | 2177.59 |
1502668800000 | 2197.55 |
1502755200000 | 2199.4699 |
1502841600000 | 2206.32 |
1502928000000 | 2204.48 |
1503014400000 | 2187.79 |
1503273600000 | 2178.52 |
1503360000000 | 2196.98 |
1503446400000 | 2188.83 |
1503532800000 | 2194.9699 |
1503619200000 | 2192.02 |
1503878400000 | 2184.2199 |
1503964800000 | 2165.6 |
1504051200000 | 2178.92 |
1504137600000 | 2199.86 |
1504224000000 | 2208.9 |
1504483200000 | 2196.85 |
1504569600000 | 2198.5 |
1504656000000 | 2200.64 |
1504742400000 | 2213.36 |
1504828800000 | 2213.51 |
1505088000000 | 2231.83 |
1505174400000 | 2236.03 |
1505260800000 | 2234.14 |
1505347200000 | 2235.7 |
1505433600000 | 2228.26 |
1505692800000 | 2229.83 |
1505779200000 | 2235.9 |
1505865600000 | 2242.06 |
1505952000000 | 2242.98 |
1506038400000 | 2246.2399 |
1506297600000 | 2263.68 |
1506384000000 | 2258.41 |
1506470400000 | 2257.66 |
1506556800000 | 2256.55 |
1506643200000 | 2263.19 |
1506902400000 | 2280.89 |
1506988800000 | 2279.29 |
1507075200000 | 2272.48 |
1507161600000 | 2279.73 |
1507248000000 | 2270.68 |
1507507200000 | 2277.37 |
1507593600000 | 2273.15 |
1507680000000 | 2280.16 |
1507766400000 | 2279.39 |
1507852800000 | 2283.31 |
1508112000000 | 2287.77 |
1508198400000 | 2278.79 |
1508284800000 | 2279.95 |
1508371200000 | 2274.58 |
1508457600000 | 2277.2399 |
1508716800000 | 2283.96 |
1508803200000 | 2268.13 |
1508889600000 | 2241.69 |
1508976000000 | 2256.6 |
1509062400000 | 2272.39 |
1509321600000 | 2282.86 |
1509408000000 | 2292.92 |
1509494400000 | 2300.4699 |
1509580800000 | 2286.54 |
1509667200000 | 2289.08 |
1509926400000 | 2300.82 |
1510012800000 | 2294.03 |
1510099200000 | 2291.73 |
1510185600000 | 2271.93 |
1510272000000 | 2256.09 |
1510531200000 | 2241.61 |
1510617600000 | 2230.85 |
1510704000000 | 2219.59 |
1510790400000 | 2234.4699 |
1510876800000 | 2224.43 |
1511136000000 | 2238.48 |
1511222400000 | 2246.27 |
1511308800000 | 2249.77 |
1511395200000 | 2248.89 |
1511481600000 | 2237.12 |
1511740800000 | 2231.16 |
1511827200000 | 2245.5 |
1511913600000 | 2253.25 |
1512000000000 | 2248.01 |
1512086400000 | 2242.39 |
1512345600000 | 2253.96 |
1512432000000 | 2246.03 |
1512518400000 | 2248.03 |
1512604800000 | 2246.61 |
1512691200000 | 2258.14 |
1512950400000 | 2257.51 |
1513036800000 | 2282.94 |
1513123200000 | 2264.48 |
1513209600000 | 2253.58 |
1513296000000 | 2249.65 |
1513555200000 | 2272.42 |
1513641600000 | 2259.4899 |
1513728000000 | 2242.98 |
1513814400000 | 2258.27 |
1513900800000 | 2258.29 |
1514332800000 | 2258.77 |
1514419200000 | 2253.4699 |
1514505600000 | 2254.39 |
1514851200000 | 2250.67 |
1514937600000 | 2262.08 |
1515024000000 | 2277.27 |
1515110400000 | 2303.79 |
1515369600000 | 2305.15 |
1515456000000 | 2308.2 |
1515542400000 | 2285.64 |
1515628800000 | 2273.66 |
1515715200000 | 2280.31 |
1515974400000 | 2274.78 |
1516060800000 | 2274.9699 |
1516147200000 | 2269.27 |
1516233600000 | 2265.34 |
1516320000000 | 2271.88 |
1516579200000 | 2287.01 |
1516665600000 | 2296.39 |
1516752000000 | 2286.27 |
1516838400000 | 2278.06 |
1516924800000 | 2289.4699 |
1517184000000 | 2281.1 |
1517270400000 | 2256.78 |
1517356800000 | 2244.01 |
1517443200000 | 2216.95 |
1517529600000 | 2191.82 |
1517788800000 | 2154.43 |
1517875200000 | 2096.15 |
1517961600000 | 2136.5 |
1518048000000 | 2114.69 |
1518134400000 | 2079.57 |
1518393600000 | 2107.93 |
1518480000000 | 2091.94 |
1518566400000 | 2108.23 |
1518652800000 | 2114.17 |
1518739200000 | 2142.34 |
1518998400000 | 2128.7 |
1519084800000 | 2142.2399 |
1519171200000 | 2140.31 |
1519257600000 | 2148.16 |
1519344000000 | 2164.43 |
1519603200000 | 2178.08 |
1519689600000 | 2171.2399 |
1519776000000 | 2152.01 |
1519862400000 | 2133.44 |
1519948800000 | 2095.73 |
1520208000000 | 2126.29 |
1520294400000 | 2130.35 |
1520380800000 | 2136.2399 |
1520467200000 | 2160.38 |
1520553600000 | 2167.17 |
1520812800000 | 2174.11 |
1520899200000 | 2152.7199 |
1520985600000 | 2147.32 |
1521072000000 | 2153.85 |
1521158400000 | 2169.1 |
1521417600000 | 2143.92 |
1521504000000 | 2146.79 |
1521590400000 | 2153.2 |
1521676800000 | 2123.9899 |
1521763200000 | 2116.2199 |
1522022400000 | 2102.08 |
1522108800000 | 2131.7199 |
1522195200000 | 2162.44 |
1522281600000 | 2166.65 |
1522713600000 | 2158.29 |
1522800000000 | 2156.9699 |
1522886400000 | 2207.67 |
1522972800000 | 2208.5 |
1523232000000 | 2211.09 |
1523318400000 | 2230.4899 |
1523404800000 | 2220.77 |
1523491200000 | 2236.23 |
1523577600000 | 2233.2 |
1523836800000 | 2224.69 |
1523923200000 | 2240.7 |
1524009600000 | 2248.86 |
1524096000000 | 2249.9699 |
1524182400000 | 2247.35 |
1524441600000 | 2260.11 |
1524528000000 | 2265.67 |
1524614400000 | 2247.41 |
1524700800000 | 2278.07 |
1524787200000 | 2284 |
1525046400000 | 2290.83 |
1525132800000 | 2293.71 |
1525219200000 | 2306.92 |
1525305600000 | 2292.11 |
1525392000000 | 2309.52 |
1525651200000 | 2327.12 |
1525737600000 | 2325.57 |
1525824000000 | 2340.78 |
1525910400000 | 2331.9 |
1525996800000 | 2331.03 |
1526256000000 | 2342.34 |
1526342400000 | 2338.18 |
1526428800000 | 2339.83 |
1526515200000 | 2360.9 |
1526601600000 | 2357.15 |
1526860800000 | 2363.2199 |
1526947200000 | 2366.15 |
1527033600000 | 2341.51 |
1527120000000 | 2324.42 |
1527206400000 | 2319.48 |
1527465600000 | 2312.52 |
1527552000000 | 2296.54 |
1527638400000 | 2317.57 |
1527724800000 | 2302.43 |
1527811200000 | 2319.11 |
1528070400000 | 2324.75 |
1528156800000 | 2313.15 |
1528243200000 | 2307.51 |
1528329600000 | 2312.5 |
1528416000000 | 2303.2 |
1528675200000 | 2316.93 |
1528761600000 | 2313.2 |
1528848000000 | 2310.41 |
1528934400000 | 2353.65 |
1529020800000 | 2329.65 |
1529280000000 | 2313.78 |
1529366400000 | 2306.86 |
1529452800000 | 2313.25 |
1529539200000 | 2299.89 |
1529625600000 | 2332 |
1529884800000 | 2293.1 |
1529971200000 | 2295.52 |
1530057600000 | 2316.91 |
1530144000000 | 2302.57 |
1530230400000 | 2315.18 |
1530489600000 | 2301.69 |
1530576000000 | 2329.98 |
1530662400000 | 2344.8 |
1530748800000 | 2351.32 |
1530835200000 | 2359.06 |
1531094400000 | 2365.64 |
1531180800000 | 2377.05 |
1531267200000 | 2347.5 |
1531353600000 | 2371.38 |
1531440000000 | 2369.84 |
1531699200000 | 2355.19 |
1531785600000 | 2357.52 |
1531872000000 | 2364.79 |
1531958400000 | 2360.79 |
1532044800000 | 2361.9899 |
1532304000000 | 2362.9899 |
1532390400000 | 2367.76 |
1532476800000 | 2368.44 |
1532563200000 | 2394.4899 |
1532649600000 | 2410.7199 |
1532908800000 | 2404.86 |
1532995200000 | 2408.68 |
1533081600000 | 2398.4699 |
1533168000000 | 2386.46 |
1533254400000 | 2400.89 |
1533513600000 | 2403 |
1533600000000 | 2419.67 |
1533686400000 | 2400.76 |
1533772800000 | 2401.26 |
1533859200000 | 2382.95 |
1534118400000 | 2375.78 |
1534204800000 | 2380.73 |
1534291200000 | 2353.68 |
1534377600000 | 2358.64 |
1534464000000 | 2358.57 |
1534723200000 | 2369.86 |
1534809600000 | 2376.16 |
1534896000000 | 2379.55 |
1534982400000 | 2372.92 |
1535068800000 | 2373.87 |
1535328000000 | 2379.11 |
1535414400000 | 2371.9 |
1535500800000 | 2379.88 |
1535587200000 | 2373.08 |
1535673600000 | 2352.69 |
1535932800000 | 2359.3 |
1536019200000 | 2347.91 |
1536105600000 | 2315.9 |
1536192000000 | 2302.18 |
1536278400000 | 2311.43 |
1536537600000 | 2322.37 |
1536624000000 | 2328.33 |
1536710400000 | 2337.82 |
1536796800000 | 2329.76 |
1536883200000 | 2331.77 |
1537142400000 | 2334.75 |
1537228800000 | 2337.87 |
1537315200000 | 2335.03 |
1537401600000 | 2341.21 |
1537488000000 | 2350.9899 |
1537747200000 | 2343.68 |
1537833600000 | 2366.81 |
1537920000000 | 2376.83 |
1538006400000 | 2391.71 |
1538092800000 | 2377.33 |
1538352000000 | 2385.25 |
1538438400000 | 2381.89 |
1538524800000 | 2397.21 |
1538611200000 | 2373.85 |
1538697600000 | 2359.9899 |
1538956800000 | 2333.88 |
1539043200000 | 2337.64 |
1539129600000 | 2328.17 |
1539216000000 | 2281.38 |
1539302400000 | 2269.17 |
1539561600000 | 2283.07 |
1539648000000 | 2317.46 |
1539734400000 | 2309.82 |
1539820800000 | 2315.92 |
1539907200000 | 2328.9899 |
1540166400000 | 2308.65 |
1540252800000 | 2270.48 |
1540339200000 | 2271.71 |
1540425600000 | 2253.6 |
1540512000000 | 2237.43 |
1540771200000 | 2264.11 |
1540857600000 | 2274.05 |
1540944000000 | 2309.87 |
1541030400000 | 2312 |
1541116800000 | 2299.82 |
1541376000000 | 2319.05 |
1541462400000 | 2310.5 |
1541548800000 | 2343.67 |
1541635200000 | 2352.77 |
1541721600000 | 2352.18 |
1541980800000 | 2343.98 |
1542067200000 | 2343.19 |
1542153600000 | 2334.33 |
1542240000000 | 2311.85 |
1542326400000 | 2311.7 |
1542585600000 | 2302.06 |
1542672000000 | 2290.42 |
1542758400000 | 2305 |
1542844800000 | 2289.45 |
1542931200000 | 2296.4 |
1543190400000 | 2326.23 |
1543276800000 | 2325.23 |
1543363200000 | 2328.78 |
1543449600000 | 2329.87 |
1543536000000 | 2342.93 |
1543795200000 | 2346.2399 |
1543881600000 | 2346.45 |
1543968000000 | 2325.43 |
1544054400000 | 2262.9 |
1544140800000 | 2278.87 |
1544400000000 | 2243.44 |
1544486400000 | 2276.63 |
1544572800000 | 2310.06 |
1544659200000 | 2308.94 |
1544745600000 | 2303.93 |
1545004800000 | 2284.7399 |
1545091200000 | 2248.35 |
1545177600000 | 2258.82 |
1545264000000 | 2238.76 |
1545350400000 | 2235.75 |
1545609600000 | 2231.43 |
1545868800000 | 2184.84 |
1545955200000 | 2229.51 |
1546214400000 | 2234.26 |
1546387200000 | 2245.43 |
1546473600000 | 2242.8 |
1546560000000 | 2289.86 |
1546819200000 | 2281 |
1546905600000 | 2285.91 |
1546992000000 | 2292.7 |
1547078400000 | 2303.73 |
1547164800000 | 2297.05 |
1547424000000 | 2279.23 |
1547510400000 | 2290.62 |
1547596800000 | 2292.32 |
1547683200000 | 2294.62 |
1547769600000 | 2325.61 |
1548028800000 | 2317.23 |
1548115200000 | 2311.31 |
1548201600000 | 2311.5 |
1548288000000 | 2310.43 |
1548374400000 | 2303.43 |
1548633600000 | 2279.7 |
1548720000000 | 2299.33 |
1548806400000 | 2301.7199 |
1548892800000 | 2322.6 |
1548979200000 | 2328.62 |
1549238400000 | 2332.76 |
1549324800000 | 2370.58 |
1549411200000 | 2372.65 |
1549497600000 | 2352.48 |
1549584000000 | 2346 |
1549843200000 | 2355.37 |
1549929600000 | 2364.12 |
1550016000000 | 2370.94 |
1550102400000 | 2371.28 |
1550188800000 | 2397.37 |
1550448000000 | 2398.42 |
1550534400000 | 2397.04 |
1550620800000 | 2410.12 |
1550707200000 | 2406.51 |
1550793600000 | 2406.06 |
1551052800000 | 2405.27 |
1551139200000 | 2409.4899 |
1551225600000 | 2406.1 |
1551312000000 | 2404.18 |
1551398400000 | 2409.18 |
1551657600000 | 2416.92 |
1551744000000 | 2428.13 |
1551830400000 | 2426.93 |
1551916800000 | 2435.19 |
1552003200000 | 2416.1 |
1552262400000 | 2431.11 |
1552348800000 | 2428.94 |
1552435200000 | 2445.85 |
1552521600000 | 2464.96 |
1552608000000 | 2473.7199 |
1552867200000 | 2482.28 |
1552953600000 | 2493.78 |
1553040000000 | 2477.27 |
1553126400000 | 2483.11 |
1553212800000 | 2467.11 |
1553472000000 | 2454.04 |
1553558400000 | 2477.38 |
1553644800000 | 2469.89 |
1553731200000 | 2469.61 |
1553817600000 | 2474.63 |
1554076800000 | 2488.73 |
1554163200000 | 2493.31 |
1554249600000 | 2500.38 |
1554336000000 | 2488.9 |
1554422400000 | 2490.2 |
1554681600000 | 2491.62 |
1554768000000 | 2486.14 |
1554854400000 | 2490.86 |
1554940800000 | 2473.63 |
1555027200000 | 2457.68 |
1555286400000 | 2462.87 |
1555372800000 | 2456.08 |
1555459200000 | 2440.9 |
1555545600000 | 2432.18 |
1555977600000 | 2457.01 |
1556064000000 | 2442.14 |
1556150400000 | 2448.25 |
1556236800000 | 2454.45 |
1556496000000 | 2453.2399 |
1556582400000 | 2459.45 |
1556668800000 | 2454.41 |
1556755200000 | 2445.84 |
1556841600000 | 2454.54 |
1557100800000 | 2439.35 |
1557187200000 | 2418.71 |
1557273600000 | 2421.78 |
1557360000000 | 2395.04 |
1557446400000 | 2399.21 |
1557705600000 | 2383.15 |
1557792000000 | 2398.75 |
1557878400000 | 2405.79 |
1557964800000 | 2436.14 |
1558051200000 | 2436.7399 |
1558310400000 | 2431.41 |
1558396800000 | 2442.62 |
1558483200000 | 2445.38 |
1558569600000 | 2420.11 |
1558656000000 | 2436.53 |
1558915200000 | 2441.26 |
1559001600000 | 2435.73 |
1559088000000 | 2404.12 |
1559174400000 | 2405.33 |
1559260800000 | 2396.18 |
1559520000000 | 2417.86 |
1559606400000 | 2418.53 |
1559692800000 | 2425.68 |
1559779200000 | 2440.88 |
1559865600000 | 2459.29 |
1560124800000 | 2459.2199 |
1560211200000 | 2475.2399 |
1560297600000 | 2473.19 |
1560384000000 | 2475.75 |
1560470400000 | 2473.66 |
1560729600000 | 2465.77 |
1560816000000 | 2512.9 |
1560902400000 | 2511.7 |
1560988800000 | 2520.59 |
1561075200000 | 2507.71 |
1561334400000 | 2502.04 |
1561420800000 | 2501.9899 |
1561507200000 | 2487.67 |
1561593600000 | 2488.7399 |
1561680000000 | 2497.33 |
1561939200000 | 2517.52 |
1562025600000 | 2529.59 |
1562112000000 | 2546.86 |
1562198400000 | 2545.26 |
1562284800000 | 2528.39 |
1562544000000 | 2521.86 |
1562630400000 | 2520.29 |
1562716800000 | 2516.2399 |
1562803200000 | 2511.75 |
1562889600000 | 2494.13 |
1563148800000 | 2497.36 |
1563235200000 | 2498.15 |
1563321600000 | 2489.44 |
1563408000000 | 2492.81 |
1563494400000 | 2492.19 |
1563753600000 | 2499.9899 |
1563840000000 | 2514.34 |
1563926400000 | 2518.16 |
1564012800000 | 2513.7 |
1564099200000 | 2524.86 |
1564358400000 | 2536.01 |
1564444800000 | 2506.2199 |
1564531200000 | 2516.38 |
1564617600000 | 2527.02 |
1564704000000 | 2491.81 |
1564963200000 | 2444.66 |
1565049600000 | 2433.4699 |
1565136000000 | 2436.29 |
1565222400000 | 2476.62 |
1565308800000 | 2469.9899 |
1565568000000 | 2466.93 |
1565654400000 | 2486.4 |
1565740800000 | 2456.56 |
1565827200000 | 2453.55 |
1565913600000 | 2481.31 |
1566172800000 | 2507.9 |
1566259200000 | 2490.78 |
1566345600000 | 2515.7399 |
1566432000000 | 2508.07 |
1566518400000 | 2495.55 |
1566777600000 | 2491.78 |
1566864000000 | 2509.53 |
1566950400000 | 2512.76 |
1567036800000 | 2531.2399 |
1567123200000 | 2539.14 |
1567382400000 | 2555.7 |
1567468800000 | 2555.09 |
1567555200000 | 2565.82 |
1567641600000 | 2559.4699 |
1567728000000 | 2560.45 |
1567987200000 | 2536.41 |
1568073600000 | 2532.35 |
1568160000000 | 2549.03 |
1568246400000 | 2548.9699 |
1568332800000 | 2545.75 |
1568592000000 | 2554.45 |
1568678400000 | 2562.13 |
1568764800000 | 2570.81 |
1568851200000 | 2589.79 |
1568937600000 | 2611.34 |
1569196800000 | 2605.28 |
1569283200000 | 2612.15 |
1569369600000 | 2594.55 |
1569456000000 | 2614.29 |
1569542400000 | 2617.9899 |
1569801600000 | 2623.89 |
1569888000000 | 2594.5 |
1569974400000 | 2526.02 |
1570060800000 | 2525.16 |
1570147200000 | 2550.21 |
1570406400000 | 2572.19 |
1570492800000 | 2548.89 |
1570579200000 | 2556.14 |
1570665600000 | 2552.96 |
1570752000000 | 2587.11 |
1571011200000 | 2580.83 |
1571097600000 | 2603.06 |
1571184000000 | 2595.38 |
1571270400000 | 2598.9699 |
1571356800000 | 2593.83 |
1571616000000 | 2595.63 |
1571702400000 | 2607.7 |
1571788800000 | 2614.68 |
1571875200000 | 2633.8 |
1571961600000 | 2637.06 |
1572220800000 | 2638.48 |
1572307200000 | 2628.07 |
1572393600000 | 2645.27 |
1572480000000 | 2636.46 |
1572566400000 | 2646.45 |
1572825600000 | 2665.79 |
1572912000000 | 2660.36 |
1572998400000 | 2664.98 |
1573084800000 | 2656.85 |
1573171200000 | 2662.26 |
1573430400000 | 2663.52 |
1573516800000 | 2675.85 |
1573603200000 | 2679.35 |
1573689600000 | 2665.65 |
1573776000000 | 2670.93 |
1574035200000 | 2681.25 |
1574121600000 | 2670.19 |
1574208000000 | 2662.33 |
1574294400000 | 2658.36 |
1574380800000 | 2666.38 |
1574640000000 | 2692.56 |
1574726400000 | 2692.78 |
1574812800000 | 2701.17 |
1574899200000 | 2697.6 |
1574985600000 | 2689.81 |
1575244800000 | 2642.91 |
1575331200000 | 2632.7399 |
1575417600000 | 2657.06 |
1575504000000 | 2654.51 |
1575590400000 | 2675.2399 |
1575849600000 | 2665.18 |
1575936000000 | 2668.12 |
1576022400000 | 2674.04 |
1576108800000 | 2668.31 |
1576195200000 | 2686.9 |
1576454400000 | 2716.86 |
1576540800000 | 2718.78 |
1576627200000 | 2714.37 |
1576713600000 | 2728.4699 |
1576800000000 | 2750.2199 |
1577059200000 | 2753.4899 |
1577145600000 | 2756.38 |
1577404800000 | 2757.61 |
1577664000000 | 2732.9899 |
1577750400000 | 2727.36 |
1577923200000 | 2745.3 |
1578009600000 | 2750.55 |
1578268800000 | 2751.15 |
1578355200000 | 2749.65 |
1578441600000 | 2752.98 |
1578528000000 | 2765.98 |
1578614400000 | 2774.42 |
1578873600000 | 2766.01 |
1578960000000 | 2772.44 |
1579046400000 | 2787.9899 |
1579132800000 | 2792.95 |
1579219200000 | 2819.93 |
1579478400000 | 2824.33 |
1579564800000 | 2824.83 |
1579651200000 | 2819.4899 |
1579737600000 | 2812.94 |
1579824000000 | 2827.53 |
1580083200000 | 2781.12 |
1580169600000 | 2808.75 |
1580256000000 | 2817.82 |
1580342400000 | 2785.79 |
1580428800000 | 2757.3 |
1580688000000 | 2758.39 |
1580774400000 | 2789.27 |
1580860800000 | 2825.71 |
1580947200000 | 2839.05 |
1581033600000 | 2834.42 |
1581292800000 | 2835.09 |
1581379200000 | 2858.4 |
1581465600000 | 2866.14 |
1581552000000 | 2875.06 |
1581638400000 | 2872.58 |
1581897600000 | 2885.53 |
1581984000000 | 2898.38 |
1582070400000 | 2923.58 |
1582156800000 | 2896.56 |
1582243200000 | 2887.9699 |
1582502400000 | 2792.26 |
1582588800000 | 2735.05 |
1582675200000 | 2740.66 |
1582761600000 | 2661.34 |
1582848000000 | 2554.13 |
1583107200000 | 2581.61 |
1583193600000 | 2617.64 |
1583280000000 | 2680.71 |
1583366400000 | 2657.85 |
1583452800000 | 2552.63 |
1583712000000 | 2353.83 |
1583798400000 | 2315.79 |
1583884800000 | 2297.14 |
1583971200000 | 2037.5 |
1584057600000 | 2056.7399 |
1584316800000 | 2001.66 |
1584403200000 | 2075.19 |
1584489600000 | 2017.2 |
1584576000000 | 2086.9 |
1584662400000 | 2083.46 |
1584921600000 | 2009.26 |
1585008000000 | 2163.94 |
1585094400000 | 2226.1 |
1585180800000 | 2261.23 |
1585267200000 | 2212.66 |
1585526400000 | 2271.25 |
1585612800000 | 2317.26 |
1585699200000 | 2285.53 |
1585785600000 | 2318.11 |
1585872000000 | 2297.39 |
1586131200000 | 2344.78 |
1586217600000 | 2353.1 |
1586304000000 | 2339.86 |
1586390400000 | 2361.65 |
1586822400000 | 2376.61 |
1586908800000 | 2316.9699 |
1586995200000 | 2339.73 |
1587081600000 | 2383.86 |
1587340800000 | 2407.59 |
1587427200000 | 2351.02 |
1587513600000 | 2401.7 |
1587600000000 | 2423.95 |
1587686400000 | 2411.82 |
1587945600000 | 2448.51 |
1588032000000 | 2467.04 |
1588118400000 | 2479.43 |
1588204800000 | 2435.01 |
1588291200000 | 2419.94 |
1588550400000 | 2377.9699 |
1588636800000 | 2440.35 |
1588723200000 | 2441.21 |
1588809600000 | 2443.73 |
1588896000000 | 2453.5 |
1589155200000 | 2454.28 |
1589241600000 | 2474.3 |
1589328000000 | 2444.48 |
1589414400000 | 2396.76 |
1589500800000 | 2402.12 |
1589760000000 | 2481.76 |
1589846400000 | 2454.67 |
1589932800000 | 2482.87 |
1590019200000 | 2467.89 |
1590105600000 | 2466.34 |
1590364800000 | 2502.85 |
1590451200000 | 2493.14 |
1590537600000 | 2477.07 |
1590624000000 | 2525.63 |
1590710400000 | 2494.33 |
1590969600000 | 2514.54 |
1591056000000 | 2542.95 |
1591142400000 | 2583.36 |
1591228800000 | 2553.7 |
1591315200000 | 2598.96 |
1591574400000 | 2603.46 |
1591660800000 | 2586.02 |
1591747200000 | 2578.45 |
1591833600000 | 2488.64 |
1591920000000 | 2492.68 |
1592179200000 | 2491.63 |
1592265600000 | 2559.02 |
1592352000000 | 2581.86 |
1592438400000 | 2564.7 |
1592524800000 | 2593.75 |
1592784000000 | 2571.41 |
1592870400000 | 2603.54 |
1592956800000 | 2533.9 |
1593043200000 | 2554.52 |
1593129600000 | 2534.52 |
1593388800000 | 2540.98 |
1593475200000 | 2532.62 |
1593561600000 | 2548.71 |
1593648000000 | 2585.85 |
1593734400000 | 2568.23 |
1593993600000 | 2593.5 |
1594080000000 | 2575.6 |
1594166400000 | 2564.77 |
1594252800000 | 2539.87 |
1594339200000 | 2548.67 |
1594598400000 | 2570.26 |
1594684800000 | 2559.4 |
1594771200000 | 2605.17 |
1594857600000 | 2599.16 |
1594944000000 | 2609.78 |
1595203200000 | 2630.01 |
1595289600000 | 2626.71 |
1595376000000 | 2594.2 |
1595462400000 | 2583.41 |
1595548800000 | 2538.84 |
1595808000000 | 2523.29 |
1595894400000 | 2542.37 |
1595980800000 | 2540.95 |
1596067200000 | 2490.19 |
1596153600000 | 2468.29 |
1596412800000 | 2515.06 |
1596499200000 | 2508.39 |
1596585600000 | 2499.19 |
1596672000000 | 2476.05 |
1596758400000 | 2485.28 |
1597017600000 | 2491.23 |
1597104000000 | 2517.88 |
1597190400000 | 2553.28 |
1597276800000 | 2539.89 |
1597363200000 | 2509.08 |
1597622400000 | 2519.2399 |
1597708800000 | 2500.07 |
1597795200000 | 2516 |
1597881600000 | 2497.79 |
1597968000000 | 2489.07 |
1598227200000 | 2523.9 |
1598313600000 | 2512.81 |
1598400000000 | 2517.36 |
1598486400000 | 2494.13 |
1598572800000 | 2474.39 |
1598832000000 | 2470.05 |
1598918400000 | 2455.55 |
1599004800000 | 2504.04 |
1599091200000 | 2468.93 |
1599177600000 | 2429.69 |
1599436800000 | 2478.32 |
1599523200000 | 2450.46 |
1599609600000 | 2496.06 |
1599696000000 | 2477.75 |
1599782400000 | 2485.78 |
1600041600000 | 2479.08 |
1600128000000 | 2507.4899 |
1600214400000 | 2513.87 |
1600300800000 | 2506.2199 |
1600387200000 | 2506.02 |
1600646400000 | 2443.8 |
1600732800000 | 2442.94 |
1600819200000 | 2453.7 |
1600905600000 | 2422.18 |
1600992000000 | 2423.54 |
1601251200000 | 2451.44 |
1601337600000 | 2437.2199 |
1601424000000 | 2434.87 |
1601510400000 | 2427.83 |
1601596800000 | 2434.66 |
1601856000000 | 2458.09 |
1601942400000 | 2452.95 |
1602028800000 | 2438.54 |
1602115200000 | 2465.83 |
1602201600000 | 2482.56 |
1602460800000 | 2500.53 |
1602547200000 | 2490.92 |
1602633600000 | 2485.04 |
1602720000000 | 2428.76 |
1602806400000 | 2452.88 |
1603065600000 | 2439.7199 |
1603152000000 | 2424.39 |
1603238400000 | 2387.25 |
1603324800000 | 2382.92 |
1603411200000 | 2395.8 |
1603670400000 | 2376.68 |
1603756800000 | 2355.7199 |
1603843200000 | 2295.19 |
1603929600000 | 2285.88 |
1604016000000 | 2286.54 |
1604275200000 | 2327.92 |
1604361600000 | 2367.32 |
1604448000000 | 2444.38 |
1604534400000 | 2451.96 |
1604620800000 | 2438.61 |
1604880000000 | 2497.4 |
1604966400000 | 2513.7 |
1605052800000 | 2550.92 |
1605139200000 | 2536.2 |
1605225600000 | 2535.12 |
1605484800000 | 2554.25 |
1605571200000 | 2536.42 |
1605657600000 | 2538.27 |
1605744000000 | 2522.33 |
1605830400000 | 2538.06 |
1606089600000 | 2528.03 |
1606176000000 | 2542.03 |
1606262400000 | 2543.29 |
1606348800000 | 2548.42 |
1606435200000 | 2559.46 |
1606694400000 | 2537.81 |
1606780800000 | 2537.82 |
1606867200000 | 2544 |
1606953600000 | 2524.77 |
1607040000000 | 2544.62 |
1607299200000 | 2539.25 |
1607385600000 | 2547.7199 |
1607472000000 | 2555.69 |
1607558400000 | 2558.48 |
1607644800000 | 2530.66 |
1607904000000 | 2533.4899 |
1607990400000 | 2515.58 |
1608076800000 | 2548.19 |
1608163200000 | 2548.17 |
1608249600000 | 2545.56 |
1608508800000 | 2480.35 |
1608595200000 | 2504.08 |
1608681600000 | 2522.27 |
1608768000000 | 2521.66 |
1609113600000 | 2543.18 |
1609200000000 | 2562.37 |
1609286400000 | 2555.83 |
1609372800000 | 2551.41 |
1609718400000 | 2574.23 |
1609804800000 | 2572.06 |
1609891200000 | 2603.04 |
1609977600000 | 2605.4 |
1610064000000 | 2629.03 |
1610323200000 | 2628 |
1610409600000 | 2619.62 |
1610496000000 | 2636.86 |
1610582400000 | 2650.3 |
1610668800000 | 2646.44 |
1610928000000 | 2642.44 |
1611014400000 | 2657.27 |
1611100800000 | 2663.46 |
1611187200000 | 2646.66 |
1611273600000 | 2642.46 |
1611532800000 | 2641.18 |
1611619200000 | 2644.54 |
1611705600000 | 2622.63 |
1611792000000 | 2612 |
1611878400000 | 2557.2399 |
1612137600000 | 2578.63 |
1612224000000 | 2592.29 |
1612310400000 | 2602.01 |
1612396800000 | 2620.18 |
1612483200000 | 2612.09 |
1612742400000 | 2608.4 |
1612828800000 | 2606.5 |
1612915200000 | 2601.84 |
1613001600000 | 2607.29 |
1613088000000 | 2627.33 |
1613347200000 | 2652.87 |
1613433600000 | 2637.26 |
1613520000000 | 2632.2399 |
1613606400000 | 2604.15 |
1613692800000 | 2593.26 |
1613952000000 | 2577.85 |
1614038400000 | 2563.56 |
1614124800000 | 2573.53 |
1614211200000 | 2562.9899 |
1614297600000 | 2530.55 |
1614556800000 | 2565.23 |
1614643200000 | 2565.36 |
1614729600000 | 2537.14 |
1614816000000 | 2552.04 |
1614902400000 | 2541.46 |
1615161600000 | 2576.38 |
1615248000000 | 2600.92 |
1615334400000 | 2629.57 |
1615420800000 | 2636.35 |
1615507200000 | 2626.84 |
1615766400000 | 2637.54 |
1615852800000 | 2660.26 |
1615939200000 | 2639.63 |
1616025600000 | 2642.03 |
1616112000000 | 2640.29 |
1616371200000 | 2652.19 |
1616457600000 | 2653.56 |
1616544000000 | 2643.2399 |
1616630400000 | 2648.9699 |
1616716800000 | 2662.68 |
1616976000000 | 2681.07 |
1617062400000 | 2672.33 |
1617148800000 | 2675.8 |
1617235200000 | 2676.09 |
1617667200000 | 2687.53 |
1617753600000 | 2677.18 |
1617840000000 | 2694.28 |
1617926400000 | 2697.3 |
1618185600000 | 2691 |
1618272000000 | 2684.94 |
1618358400000 | 2688.14 |
1618444800000 | 2702.61 |
1618531200000 | 2713.02 |
1618790400000 | 2721.93 |
1618876800000 | 2690.28 |
1618963200000 | 2713.48 |
1619049600000 | 2727.42 |
1619136000000 | 2707.9 |
1619395200000 | 2706 |
1619481600000 | 2697.73 |
1619568000000 | 2700.81 |
1619654400000 | 2686.33 |
1619740800000 | 2694.38 |
1620000000000 | 2712.23 |
1620086400000 | 2689.56 |
1620172800000 | 2720.93 |
1620259200000 | 2714.25 |
1620345600000 | 2736.09 |
1620604800000 | 2737.48 |
1620691200000 | 2689.12 |
1620777600000 | 2714.38 |
1620864000000 | 2715.81 |
1620950400000 | 2741.28 |
1621209600000 | 2755.93 |
1621296000000 | 2751.65 |
1621382400000 | 2718.21 |
1621468800000 | 2749.86 |
1621555200000 | 2770.64 |
1621814400000 | 2771.77 |
1621900800000 | 2760.76 |
1621987200000 | 2765.27 |
1622073600000 | 2746.26 |
1622160000000 | 2760.87 |
1622419200000 | 2739.76 |
1622505600000 | 2750.91 |
1622592000000 | 2750.83 |
1622678400000 | 2756.7399 |
1622764800000 | 2772.3 |
1623024000000 | 2785.37 |
1623110400000 | 2788.17 |
1623196800000 | 2817.29 |
1623283200000 | 2832.77 |
1623369600000 | 2850.9899 |
1623628800000 | 2864.14 |
1623715200000 | 2870.37 |
1623801600000 | 2884.07 |
1623888000000 | 2878.78 |
1623974400000 | 2848.63 |
1624233600000 | 2856.7 |
1624320000000 | 2858.5 |
1624406400000 | 2836.57 |
1624492800000 | 2858.76 |
1624579200000 | 2862.69 |
1624838400000 | 2855.76 |
1624924800000 | 2858.55 |
1625011200000 | 2844.76 |
1625097600000 | 2865.5 |
1625184000000 | 2867.77 |
1625443200000 | 2866.03 |
1625529600000 | 2862.95 |
1625616000000 | 2881.95 |
1625702400000 | 2852.84 |
1625788800000 | 2866.9899 |
1626048000000 | 2892.98 |
1626134400000 | 2889.01 |
1626220800000 | 2880.5 |
1626307200000 | 2847.09 |
1626393600000 | 2854.02 |
1626652800000 | 2798.08 |
1626739200000 | 2799.55 |
1626825600000 | 2835.45 |
1626912000000 | 2846.18 |
1626998400000 | 2871 |
1627257600000 | 2860.9 |
1627344000000 | 2854.57 |
1627430400000 | 2876.07 |
1627516800000 | 2880.82 |
1627603200000 | 2872 |
1627862400000 | 2883.35 |
1627948800000 | 2903.67 |
1628035200000 | 2909.25 |
1628121600000 | 2924.91 |
1628208000000 | 2916.09 |
1628467200000 | 2934.85 |
1628553600000 | 2939.71 |
1628640000000 | 2951.31 |
1628726400000 | 2963.7399 |
1628812800000 | 2972.14 |
1629072000000 | 2971.2 |
1629158400000 | 2993.93 |
1629244800000 | 3017.27 |
1629331200000 | 2991.07 |
1629417600000 | 3005.56 |
1629676800000 | 3014.28 |
1629763200000 | 2999.84 |
1629849600000 | 2985.71 |
1629936000000 | 2976.98 |
1630022400000 | 2984.66 |
1630281600000 | 2982.6 |
1630368000000 | 2970.39 |
1630454400000 | 2978.34 |
1630540800000 | 2993.66 |
1630627200000 | 2973.86 |
1630886400000 | 2990.02 |
1630972800000 | 2969.37 |
1631059200000 | 2948.71 |
1631145600000 | 2929.9699 |
1631232000000 | 2905.7 |
1631491200000 | 2915.78 |
1631577600000 | 2926.63 |
1631664000000 | 2908.94 |
1631750400000 | 2913.83 |
1631836800000 | 2894.9899 |
1632096000000 | 2884.8 |
1632182400000 | 2918.57 |
1632268800000 | 2926.48 |
1632355200000 | 2946.29 |
1632441600000 | 2923.57 |
1632700800000 | 2918.48 |
1632787200000 | 2878.41 |
1632873600000 | 2897.75 |
1632960000000 | 2902.6 |
1633046400000 | 2893.71 |
1633305600000 | 2908.95 |
1633392000000 | 2931.7199 |
1633478400000 | 2903.54 |
1633564800000 | 2932.28 |
1633651200000 | 2936.66 |
1633910400000 | 2940.73 |
1633996800000 | 2935.17 |
1634083200000 | 2946.56 |
1634169600000 | 2963.91 |
1634256000000 | 2980.61 |
1634515200000 | 2971.18 |
1634601600000 | 2987.25 |
1634688000000 | 3012.84 |
1634774400000 | 3014.8 |
1634860800000 | 3019.07 |
1635120000000 | 3024.9699 |
1635206400000 | 3039 |
1635292800000 | 3027.11 |
1635379200000 | 3029.29 |
1635465600000 | 3023.78 |
1635724800000 | 3056.98 |
1635811200000 | 3069.26 |
1635897600000 | 3064.67 |
1635984000000 | 3083.89 |
1636070400000 | 3059.14 |
1636329600000 | 3064.53 |
1636416000000 | 3057.91 |
1636502400000 | 3074.61 |
1636588800000 | 3075.67 |
1636675200000 | 3063.4699 |
1636934400000 | 3072.82 |
1637020800000 | 3073.9 |
1637107200000 | 3077.55 |
1637193600000 | 3054.46 |
1637280000000 | 3041.38 |
1637539200000 | 3045.2399 |
1637625600000 | 3016.78 |
1637712000000 | 3030.06 |
1637798400000 | 3041.79 |
1637884800000 | 2963.29 |
1638144000000 | 2974.96 |
1638230400000 | 2952.26 |
1638316800000 | 2985.2 |
1638403200000 | 2955.2 |
1638489600000 | 2949.15 |
1638748800000 | 2987.88 |
1638835200000 | 3028.89 |
1638921600000 | 3025.51 |
1639008000000 | 3030.51 |
1639094400000 | 3027.42 |
1639353600000 | 3020.53 |
1639440000000 | 3001.03 |
1639526400000 | 3014.4699 |
1639612800000 | 3057.11 |
1639699200000 | 3047.78 |
1639958400000 | 3003.9899 |
1640044800000 | 3047.5 |
1640131200000 | 3069.12 |
1640217600000 | 3086.56 |
1640304000000 | 3084.37 |
1640563200000 | 3098.67 |
1640649600000 | 3123.3 |
1640736000000 | 3114.01 |
1640822400000 | 3118.11 |
1640908800000 | 3112.03 |
1641168000000 | 3118.75 |
1641254400000 | 3116.32 |
1641340800000 | 3110.93 |
1641427200000 | 3079.42 |
1641513600000 | 3074.68 |
1641772800000 | 3049.11 |
1641859200000 | 3077.08 |
1641945600000 | 3081.41 |
1642032000000 | 3072.63 |
1642118400000 | 3070 |
1642377600000 | 3097.46 |
1642464000000 | 3089.2199 |
1642550400000 | 3098.57 |
1642636800000 | 3111.68 |
1642723200000 | 3058.55 |
1642982400000 | 2962.42 |
1643068800000 | 2997.68 |
1643155200000 | 3042.94 |
1643241600000 | 3092.54 |
1643328000000 | 3078.39 |
1643587200000 | 3076.4899 |
1643673600000 | 3109.85 |
1643760000000 | 3115.84 |
1643846400000 | 3073.13 |
1643932800000 | 3054.73 |
1644192000000 | 3069.4899 |
1644278400000 | 3051.96 |
1644364800000 | 3098.95 |
1644451200000 | 3096.19 |
1644537600000 | 3086.3 |
1644796800000 | 3033.15 |
1644883200000 | 3065.82 |
1644969600000 | 3084.86 |
1645056000000 | 3069.9699 |
1645142400000 | 3048.68 |
1645401600000 | 3025.68 |
1645488000000 | 3028.71 |
1645574400000 | 3027.79 |
1645660800000 | 2973.18 |
1645747200000 | 3058.4699 |
1646006400000 | 3063.69 |
1646092800000 | 3030.69 |
1646179200000 | 3062.5 |
1646265600000 | 2986.11 |
1646352000000 | 2917.04 |
1646611200000 | 2929.27 |
1646697600000 | 2941.14 |
1646784000000 | 3009.8 |
1646870400000 | 2974.9 |
1646956800000 | 2989.29 |
1647216000000 | 3010.28 |
1647302400000 | 3015.4899 |
1647388800000 | 3038.63 |
1647475200000 | 3076.44 |
1647561600000 | 3083.88 |
1647820800000 | 3107.75 |
1647907200000 | 3119.71 |
1647993600000 | 3116.5 |
1648080000000 | 3119.8 |
1648166400000 | 3139.33 |
1648425600000 | 3137.48 |
1648512000000 | 3145.62 |
1648598400000 | 3180.16 |
1648684800000 | 3164.93 |
1648771200000 | 3184.03 |
1649030400000 | 3212.85 |
1649116800000 | 3251.75 |
1649203200000 | 3255.58 |
1649289600000 | 3258.66 |
1649376000000 | 3316 |
1649635200000 | 3308.98 |
1649721600000 | 3288.19 |
1649808000000 | 3297.66 |
1649894400000 | 3309.91 |
1650326400000 | 3283.2 |
1650412800000 | 3280.14 |
1650499200000 | 3272.7 |
1650585600000 | 3220.63 |
1650844800000 | 3171.26 |
1650931200000 | 3169.2199 |
1651017600000 | 3193.44 |
1651104000000 | 3213.57 |
1651190400000 | 3222.21 |
1651449600000 | 3182.08 |
1651536000000 | 3218.16 |
1651622400000 | 3193.63 |
1651708800000 | 3193.41 |
1651795200000 | 3159.69 |
1652054400000 | 3075.93 |
1652140800000 | 3097.36 |
1652227200000 | 3129.59 |
1652313600000 | 3098.45 |
1652400000000 | 3157.3 |
1652659200000 | 3183.89 |
1652745600000 | 3207.98 |
1652832000000 | 3195.37 |
1652918400000 | 3170.48 |
1653004800000 | 3212.69 |
1653264000000 | 3245.6 |
1653350400000 | 3221.2199 |
1653436800000 | 3250.52 |
1653523200000 | 3258.27 |
1653609600000 | 3264.78 |
1653868800000 | 3267.34 |
1653955200000 | 3258.87 |
1654041600000 | 3219.25 |
1654128000000 | 3218.34 |
1654214400000 | 3223.15 |
1654473600000 | 3237.9699 |
1654560000000 | 3249.91 |
1654646400000 | 3244.58 |
1654732800000 | 3210.17 |
1654819200000 | 3145.2 |
1655078400000 | 3082.96 |
1655164800000 | 3049.41 |
1655251200000 | 3064.43 |
1655337600000 | 3000.41 |
1655424000000 | 2979.79 |
1655683200000 | 3015.53 |
1655769600000 | 3011.21 |
1655856000000 | 2994.51 |
1655942400000 | 2992.87 |
1656028800000 | 3070.66 |
1656288000000 | 3082.09 |
1656374400000 | 3101.82 |
1656460800000 | 3104.42 |
1656547200000 | 3067.7399 |
1656633600000 | 3083.07 |
1656892800000 | 3122.82 |
1656979200000 | 3054.2399 |
1657065600000 | 3073.26 |
1657152000000 | 3120.18 |
1657238400000 | 3123.4699 |
1657497600000 | 3133.41 |
1657584000000 | 3125.7399 |
1657670400000 | 3104.84 |
1657756800000 | 3047.46 |
1657843200000 | 3104.33 |
1658102400000 | 3112.56 |
1658188800000 | 3139.9699 |
1658275200000 | 3122.18 |
1658361600000 | 3109.05 |
1658448000000 | 3118.68 |
1658707200000 | 3123.23 |
1658793600000 | 3157.88 |
1658880000000 | 3156.18 |
1658966400000 | 3155.33 |
1659052800000 | 3175.01 |
1659312000000 | 3154.08 |
1659398400000 | 3169.7199 |
1659484800000 | 3157.46 |
1659571200000 | 3146 |
1659657600000 | 3139.27 |
1659916800000 | 3153.91 |
1660003200000 | 3168.32 |
1660089600000 | 3146.38 |
1660176000000 | 3150.51 |
1660262400000 | 3158.62 |
1660521600000 | 3163.89 |
1660608000000 | 3169.93 |
1660694400000 | 3154.9899 |
1660780800000 | 3170.32 |
1660867200000 | 3181.1 |
1661126400000 | 3190.06 |
1661212800000 | 3181.66 |
1661299200000 | 3181.25 |
1661385600000 | 3196.44 |
1661472000000 | 3161.75 |
1661731200000 | 3138.38 |
1661817600000 | 3098.05 |
1661904000000 | 3051.94 |
1661990400000 | 3026.4 |
1662076800000 | 3071.34 |
1662336000000 | 3088.5 |
1662422400000 | 3069.27 |
1662508800000 | 3043.89 |
1662595200000 | 3055.89 |
1662681600000 | 3089.26 |
1662940800000 | 3123.71 |
1663027200000 | 3095.25 |
1663113600000 | 3080.25 |
1663200000000 | 3051.34 |
1663286400000 | 3011.78 |
1663545600000 | 2999.3 |
1663632000000 | 2967.51 |
1663718400000 | 2993.06 |
1663804800000 | 2954.19 |
1663891200000 | 2883.84 |
1664150400000 | 2852.36 |
1664236800000 | 2852.64 |
1664323200000 | 2877.94 |
1664409600000 | 2848.13 |
1664496000000 | 2872.01 |
1664755200000 | 2914.86 |
1664841600000 | 2971.28 |
1664928000000 | 2960.02 |
1665014400000 | 2925.9699 |
1665100800000 | 2925.92 |
1665360000000 | 2904.27 |
1665446400000 | 2892.32 |
1665532800000 | 2871.27 |
1665619200000 | 2893.4 |
1665705600000 | 2915.4 |
1665964800000 | 2954.3 |
1666051200000 | 2943.14 |
1666137600000 | 2930.9699 |
1666224000000 | 2933.37 |
1666310400000 | 2922.32 |
1666569600000 | 2961.41 |
1666656000000 | 2980.28 |
1666742400000 | 3004.91 |
1666828800000 | 3029.38 |
1666915200000 | 3056.14 |
1667174400000 | 3074.8 |
1667260800000 | 3088.45 |
1667347200000 | 3097.73 |
1667433600000 | 3084.98 |
1667520000000 | 3102.71 |
1667779200000 | 3100.62 |
1667865600000 | 3098.37 |
1667952000000 | 3095.51 |
1668038400000 | 3144.48 |
1668124800000 | 3104.25 |
1668384000000 | 3114.75 |
1668470400000 | 3128.32 |
1668556800000 | 3115.85 |
1668643200000 | 3092.48 |
1668729600000 | 3127.66 |
1668988800000 | 3123.9699 |
1669075200000 | 3166.3 |
1669161600000 | 3167.94 |
1669248000000 | 3184.45 |
1669334400000 | 3195.55 |
1669593600000 | 3181.55 |
1669680000000 | 3186.69 |
1669766400000 | 3207.05 |
1669852800000 | 3228.37 |
1669939200000 | 3213.2199 |
1670198400000 | 3206.38 |
1670284800000 | 3180.35 |
1670371200000 | 3175.39 |
1670457600000 | 3168.27 |
1670544000000 | 3181.73 |
1670803200000 | 3176.87 |
1670889600000 | 3204.95 |
1670976000000 | 3212.98 |
1671062400000 | 3145.78 |
1671148800000 | 3094.1 |
1671408000000 | 3110.36 |
1671494400000 | 3104.63 |
1671580800000 | 3152.6 |
1671667200000 | 3140.44 |
1671753600000 | 3142.67 |
1672099200000 | 3141.2199 |
1672185600000 | 3136.38 |
1672272000000 | 3157.63 |
1672358400000 | 3118.76 |
1672617600000 | 3148.65 |
1672704000000 | 3171.7199 |
1672790400000 | 3175.9 |
1672876800000 | 3166.79 |
1672963200000 | 3198.9699 |
1673222400000 | 3202.09 |
1673308800000 | 3187.4899 |
1673395200000 | 3186.71 |
1673481600000 | 3202.79 |
1673568000000 | 3221.36 |
1673827200000 | 3232.4 |
1673913600000 | 3241.32 |
1674000000000 | 3239.08 |
1674086400000 | 3206.82 |
1674172800000 | 3208.94 |
1674432000000 | 3212.35 |
1674518400000 | 3188.09 |
1674604800000 | 3186.51 |
1674691200000 | 3185.38 |
1674777600000 | 3193.4899 |
1675036800000 | 3194.85 |
1675123200000 | 3174.87 |
1675209600000 | 3147.18 |
1675296000000 | 3146 |
1675382400000 | 3164.95 |
1675641600000 | 3165.3 |
1675728000000 | 3204.4899 |
1675814400000 | 3231.05 |
1675900800000 | 3242.08 |
1675987200000 | 3248.4699 |
1676246400000 | 3263.06 |
1676332800000 | 3274.84 |
1676419200000 | 3274.78 |
1676505600000 | 3274.29 |
1676592000000 | 3274.9899 |
1676851200000 | 3281.7 |
1676937600000 | 3286.17 |
1677024000000 | 3272.09 |
1677110400000 | 3266.9899 |
1677196800000 | 3249.34 |
1677456000000 | 3271.52 |
1677542400000 | 3241.37 |
1677628800000 | 3202.2399 |
1677715200000 | 3231.7199 |
1677801600000 | 3242.4 |
1678060800000 | 3243.7199 |
1678147200000 | 3228.66 |
1678233600000 | 3223.44 |
1678320000000 | 3222.63 |
1678406400000 | 3204.38 |
1678665600000 | 3149.91 |
1678752000000 | 3181.09 |
1678838400000 | 3116.06 |
1678924800000 | 3125.45 |
1679011200000 | 3103.89 |
1679270400000 | 3127.38 |
1679356800000 | 3159.36 |
1679443200000 | 3159.81 |
1679529600000 | 3156.4699 |
1679616000000 | 3134.18 |
1679875200000 | 3184.04 |
1679961600000 | 3191.35 |
1680048000000 | 3215.36 |
1680134400000 | 3238.4699 |
1680220800000 | 3255.95 |
1680480000000 | 3282.32 |
1680566400000 | 3276.78 |
1680652800000 | 3327.18 |
1680739200000 | 3364.12 |
1681171200000 | 3371.01 |
1681257600000 | 3382.48 |
1681344000000 | 3390.22 |
1681430400000 | 3391.06 |
1681689600000 | 3399.36 |
1681776000000 | 3397.84 |
1681862400000 | 3392.51 |
1681948800000 | 3388.18 |
1682035200000 | 3415.15 |
1682294400000 | 3422.56 |
1682380800000 | 3426.24 |
1682467200000 | 3394.71 |
1682553600000 | 3384.56 |
1682640000000 | 3413.18 |
1682899200000 | 3415.59 |
1682985600000 | 3357.04 |
1683072000000 | 3367.66 |
1683158400000 | 3376.6 |
1683244800000 | 3409.1 |
1683504000000 | 3419.85 |
1683590400000 | 3412.9 |
1683676800000 | 3401.88 |
1683763200000 | 3398.57 |
1683849600000 | 3422.36 |
1684108800000 | 3429.12 |
1684195200000 | 3408.74 |
1684281600000 | 3392.9 |
1684368000000 | 3389.57 |
1684454400000 | 3413.32 |
1684713600000 | 3412.22 |
1684800000000 | 3416.95 |
1684886400000 | 3379.07 |
1684972800000 | 3332.59 |
1685059200000 | 3355.66 |
1685318400000 | 3359.3 |
1685404800000 | 3316.2 |
1685491200000 | 3292.82 |
1685577600000 | 3314.94 |
1685664000000 | 3342.62 |
1685923200000 | 3340.1 |
1686009600000 | 3353.15 |
1686096000000 | 3332.82 |
1686182400000 | 3334.69 |
1686268800000 | 3331.13 |
1686528000000 | 3314.93 |
1686614400000 | 3312.84 |
1686700800000 | 3313.25 |
1686787200000 | 3320.98 |
1686873600000 | 3346.44 |
1687132800000 | 3312.59 |
1687219200000 | 3303.89 |
1687305600000 | 3299.58 |
1687392000000 | 3281.19 |
1687478400000 | 3289.07 |
1687737600000 | 3277.6 |
1687824000000 | 3259.66 |
1687910400000 | 3279.36 |
1687996800000 | 3277.88 |
1688083200000 | 3313.4899 |
1688342400000 | 3302.94 |
1688428800000 | 3313.25 |
1688515200000 | 3293.59 |
1688601600000 | 3226.09 |
1688688000000 | 3209.2 |
1688947200000 | 3210.4699 |
1689033600000 | 3224.44 |
1689120000000 | 3252.8 |
1689206400000 | 3266.16 |
1689292800000 | 3254.45 |
1689552000000 | 3246.42 |
1689638400000 | 3271.31 |
1689724800000 | 3291.32 |
1689811200000 | 3335.15 |
1689897600000 | 3353.78 |
1690156800000 | 3362.24 |
1690243200000 | 3361.65 |
1690329600000 | 3346.64 |
1690416000000 | 3367.38 |
1690502400000 | 3346.58 |
1690761600000 | 3367.94 |
1690848000000 | 3343.79 |
1690934400000 | 3292.78 |
1691020800000 | 3272.26 |
1691107200000 | 3280.8 |
1691366400000 | 3282.86 |
1691452800000 | 3318.59 |
1691539200000 | 3346.38 |
1691625600000 | 3369.63 |
1691712000000 | 3348.57 |
1691971200000 | 3349.54 |
1692057600000 | 3324.2399 |
1692144000000 | 3323.13 |
1692230400000 | 3320.88 |
1692316800000 | 3305.92 |
1692576000000 | 3313.61 |
1692662400000 | 3330.64 |
1692748800000 | 3344.7399 |
1692835200000 | 3338.73 |
1692921600000 | 3341.2399 |
1693180800000 | 3360.52 |
1693267200000 | 3385.02 |
1693353600000 | 3371.58 |
1693440000000 | 3368.3 |
1693526400000 | 3384.25 |
1693785600000 | 3377.05 |
1693872000000 | 3382.47 |
1693958400000 | 3369.33 |
1694044800000 | 3398.72 |
1694131200000 | 3406.41 |
1694390400000 | 3417.26 |
1694476800000 | 3426.98 |
1694563200000 | 3411.57 |
1694649600000 | 3475.26 |
1694736000000 | 3476.36 |
1694995200000 | 3438.7 |
1695081600000 | 3443.76 |
1695168000000 | 3471.88 |
1695254400000 | 3427.02 |
1695340800000 | 3416.83 |
1695600000000 | 3405.11 |
1695686400000 | 3399.66 |
1695772800000 | 3389.8 |
1695859200000 | 3388.81 |
1695945600000 | 3384.04 |
1696204800000 | 3343.34 |
1696291200000 | 3304.84 |
1696377600000 | 3292.34 |
1696464000000 | 3305.32 |
1696550400000 | 3329.56 |
1696809600000 | 3356.06 |
1696896000000 | 3397.75 |
1696982400000 | 3404.07 |
1697068800000 | 3421.16 |
1697155200000 | 3419.4 |
1697414400000 | 3418.55 |
1697500800000 | 3417.62 |
1697587200000 | 3395.82 |
1697673600000 | 3345.7399 |
1697760000000 | 3322.26 |
1698019200000 | 3302.01 |
1698105600000 | 3323.05 |
1698192000000 | 3329.96 |
1698278400000 | 3310.28 |
1698364800000 | 3267.08 |
1698624000000 | 3281.2399 |
1698710400000 | 3282.63 |
1698796800000 | 3307.26 |
1698883200000 | 3343.2199 |
1698969600000 | 3315.29 |
1699228800000 | 3320.87 |
1699315200000 | 3300.48 |
1699401600000 | 3297.96 |
1699488000000 | 3310.04 |
1699574400000 | 3290.19 |
1699833600000 | 3318.57 |
1699920000000 | 3330.36 |
1700006400000 | 3318.7 |
1700092800000 | 3303.14 |
1700179200000 | 3341.06 |
1700438400000 | 3344.14 |
1700524800000 | 3348 |
1700611200000 | 3337.33 |
1700697600000 | 3361.57 |
1700784000000 | 3375.87 |
1701043200000 | 3364.83 |
1701129600000 | 3351.69 |
1701216000000 | 3349.66 |
1701302400000 | 3374.98 |
1701388800000 | 3396.42 |
1701648000000 | 3395.22 |
1701734400000 | 3397 |
1701820800000 | 3390.29 |
1701907200000 | 3376.61 |
1701993600000 | 3398.88 |
1702252800000 | 3402.51 |
1702339200000 | 3388.34 |
1702425600000 | 3398.18 |
1702512000000 | 3402.18 |
1702598400000 | 3383.01 |
1702857600000 | 3393.49 |
1702944000000 | 3398.7 |
1703030400000 | 3408.84 |
1703116800000 | 3403.35 |
1703203200000 | 3414.29 |
1703635200000 | 3412.51 |
1703721600000 | 3410.23 |
1703808000000 | 3419.03 |
1704153600000 | 3439.56 |
1704240000000 | 3455.9 |
1704326400000 | 3492.97 |
1704412800000 | 3490.24 |
1704672000000 | 3478.63 |
1704758400000 | 3486.23 |
1704844800000 | 3476.73 |
1704931200000 | 3451.29 |
1705017600000 | 3478.22 |
1705276800000 | 3465.84 |
1705363200000 | 3456.15 |
1705449600000 | 3420.02 |
1705536000000 | 3408.15 |
1705622400000 | 3405.95 |
1705881600000 | 3419.64 |
1705968000000 | 3403.11 |
1706054400000 | 3415.91 |
1706140800000 | 3411.79 |
1706227200000 | 3442.64 |
1706486400000 | 3454.34 |
1706572800000 | 3449.69 |
1706659200000 | 3456.43 |
1706745600000 | 3445.09 |
1706832000000 | 3417.65 |
1707091200000 | 3424.5 |
1707177600000 | 3446.66 |
1707264000000 | 3428.78 |
1707350400000 | 3392.29 |
1707436800000 | 3399.48 |
1707696000000 | 3406.03 |
1707782400000 | 3401.18 |
1707868800000 | 3413.4 |
1707955200000 | 3426.33 |
1708041600000 | 3435.8 |
1708300800000 | 3452.17 |
1708387200000 | 3443.97 |
1708473600000 | 3436.73 |
1708560000000 | 3458.87 |
1708646400000 | 3473.66 |
1708905600000 | 3453.8 |
1708992000000 | 3458.87 |
1709078400000 | 3444.25 |
1709164800000 | 3436.63 |
1709251200000 | 3462.6 |
1709510400000 | 3461.93 |
1709596800000 | 3470.87 |
1709683200000 | 3482.87 |
1709769600000 | 3524.79 |
1709856000000 | 3523.79 |
1710115200000 | 3524.63 |
1710201600000 | 3533.25 |
1710288000000 | 3538.85 |
1710374400000 | 3543.83 |
1710460800000 | 3528.51 |
1710720000000 | 3524.33 |
1710806400000 | 3536.08 |
1710892800000 | 3535.58 |
1710979200000 | 3540.06 |
1711065600000 | 3551.59 |
1711324800000 | 3558.4 |
1711411200000 | 3560.25 |
1711497600000 | 3576.24 |
1711584000000 | 3588.56 |
1712016000000 | 3574.45 |
1712102400000 | 3575.12 |
1712188800000 | 3578.34 |
1712275200000 | 3545.36 |
1712534400000 | 3555.55 |
1712620800000 | 3553.61 |
1712707200000 | 3559.24 |
1712793600000 | 3565.25 |
1712880000000 | 3606.77 |
1713139200000 | 3592.09 |
1713225600000 | 3541.59 |
1713312000000 | 3537.32 |
1713398400000 | 3534.56 |
1713484800000 | 3551.08 |
1713744000000 | 3596.9 |
1713830400000 | 3632.34 |
1713916800000 | 3610.96 |
1714003200000 | 3615.32 |
1714089600000 | 3639.56 |
1714348800000 | 3657.52 |
1714435200000 | 3640.45 |
1714521600000 | 3637.4 |
1714608000000 | 3629.22 |
1714694400000 | 3622.67 |
1714953600000 | 3638 |
1715040000000 | 3668.26 |
1715126400000 | 3682.46 |
1715212800000 | 3699.59 |
1715299200000 | 3735.54 |
1715558400000 | 3741.37 |
1715644800000 | 3737.81 |
1715731200000 | 3755.1 |
1715817600000 | 3753.97 |
1715904000000 | 3747.76 |
1716163200000 | 3747.01 |
1716249600000 | 3751.02 |
1716336000000 | 3741.85 |
1716422400000 | 3726.6 |
1716508800000 | 3705.61 |
1716768000000 | 3719.87 |
1716854400000 | 3692.87 |
1716940800000 | 3671.72 |
1717027200000 | 3687.29 |
1717113600000 | 3726.36 |
1717372800000 | 3723.25 |
1717459200000 | 3714.17 |
1717545600000 | 3734.14 |
1717632000000 | 3757.5 |
1717718400000 | 3755.47 |
1717977600000 | 3759.83 |
1718064000000 | 3731.84 |
1718150400000 | 3742.82 |
1718236800000 | 3718.19 |
1718323200000 | 3714.99 |
1718582400000 | 3692.66 |
1718668800000 | 3721.41 |
1718755200000 | 3717.08 |
1718841600000 | 3746.87 |
1718928000000 | 3742.5 |
1719187200000 | 3769.31 |
1719273600000 | 3779.09 |
1719360000000 | 3754.98 |
1719446400000 | 3734.97 |
1719532800000 | 3733.58 |
1719792000000 | 3748.1 |
1719878400000 | 3727.28 |
1719964800000 | 3725.63 |
1720051200000 | 3753.29 |
1720137600000 | 3751.23 |
1720396800000 | 3748.72 |
1720483200000 | 3720.69 |
1720569600000 | 3749.64 |
1720656000000 | 3771.79 |
1720742400000 | 3790.58 |
1721001600000 | 3755.59 |
1721088000000 | 3739.36 |
1721174400000 | 3758.11 |
1721260800000 | 3764.73 |
1721347200000 | 3737.77 |
1721606400000 | 3762.05 |
1721692800000 | 3753.93 |
1721779200000 | 3764.51 |
1721865600000 | 3775.82 |
1721952000000 | 3805.81 |
1722211200000 | 3820.35 |
1722297600000 | 3826.04 |
1722384000000 | 3851.42 |
1722470400000 | 3848.37 |
1722556800000 | 3798.53 |
1722816000000 | 3695.47 |
1722902400000 | 3700.69 |
1722988800000 | 3747.29 |
1723075200000 | 3767.44 |
1723161600000 | 3797.45 |
1723420800000 | 3799.61 |
1723507200000 | 3819.57 |
1723593600000 | 3827.26 |
1723680000000 | 3860 |
1723766400000 | 3868.33 |
1724025600000 | 3887.62 |
1724112000000 | 3865.04 |
1724198400000 | 3861.95 |
1724284800000 | 3877.59 |
1724371200000 | 3895.37 |
1724630400000 | 3904.19 |
1724716800000 | 3914.33 |
1724803200000 | 3932.52 |
1724889600000 | 3949.62 |
1724976000000 | 3952.01 |
STOXX Europe 600 Optimised Defensives | STOXX Europe 600 | |
---|---|---|
2017 | 5.1879553015451 | 10.750948441963 |
2018 | -0.90681296705049 | -10.925712002021 |
2019 | 22.450910344033 | 27.29028323302 |
2020 | -6.4996420872794 | -2.0075550157865 |
2021 | 22.160902078602 | 25.124883470767 |
2022 | 0.21878472212902 | -10.759972207591 |
2023 | 9.7854334652156 | 16.064891775917 |
2024 | 24.4813404328 | 18.851640006924 |
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 |
---|---|---|---|---|
Price EUR | CH0108469831 | SDEFN | SDEFN INDEX | .SDEFN |
Net Return EUR | CH0108469849 | SDEFNR | SDEFNR INDEX | .SDEFNR |
Price USD | CH0113195348 | SDEFL | SDEFL INDEX | .SDEFL |
Net Return USD | CH0113195330 | SDEFNV | SDEFNV INDEX | .SDEFNV |
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://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.
OPTIMISED INDICES
STOXX Europe 600 Optimised Defensives
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SHELL | Energy | UK | 7.250% |
ASTRAZENECA | Health Care | UK | 7.021% |
ROCHE HLDG P | Health Care | Switzerland | 6.991% |
NOVO NORDISK B | Health Care | Denmark | 6.532% |
NOVARTIS | Health Care | Switzerland | 6.322% |
TOTALENERGIES | Energy | France | 5.270% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.165% |
BP | Energy | UK | 3.158% |
SANOFI | Health Care | France | 3.098% |
GSK | Health Care | UK | 3.013% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.