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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Defensives | 4,203.8 | 3,458.7 | 31.2 | 10.8 | 241.0 | 2.6 | 7.0 | 0.1 | 12.0 |
STOXX Europe 600 | 15,411.1 | 12,244.2 | 20.4 | 7.1 | 377.7 | 1.6 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 51.6 |
---|---|
Energy | 17.7 |
Utilities | 15.6 |
Telecommunications | 9.0 |
Insurance | 6.0 |
Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
UK | 26.8 |
---|---|
Switzerland | 20.3 |
France | 14.4 |
Germany | 12.4 |
Denmark | 9.1 |
Spain | 5.0 |
Italy | 4.5 |
Belgium | 1.5 |
Finland | 1.4 |
Netherlands | 1.4 |
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 | -2.4 | 13.0 | 19.1 | 26.9 | 49.2 | N/A | N/A | 19.4 | 8.3 | 8.4 |
STOXX Europe 600 | 0.5 | 12.9 | 25.7 | 19.7 | 53.7 | N/A | N/A | 26.1 | 6.3 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Defensives | N/A | N/A | 11.1 | 15.5 | 17.7 | N/A | N/A | 1.3 | 0.4 | 0.4 |
STOXX Europe 600 | N/A | N/A | 13.2 | 18.8 | 20.5 | N/A | N/A | 1.5 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Defensives | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 9.6 | 7.0 | 7.0 | 8.1 | 7.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Defensives | 0.4 | 0.7 | 0.7 | 0.7 | 0.8 | -3.9 | -0.1 | -0.9 | 0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 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 | 18.6 | 13.5 | 17.0 | 17.0 | 2.1 | 3.3 | 1.3 | 11.7 |
STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 15.7 | 2.1 | 3.2 | 1.4 | 18.0 |
Performance and annual returns
STOXX Europe 600 Optimised Defensives | |
---|---|
1104451200000 | 1000 |
1104710400000 | 993.75 |
1104796800000 | 983.76 |
1104883200000 | 978.67 |
1104969600000 | 975.34 |
1105056000000 | 972.58 |
1105315200000 | 973.4 |
1105401600000 | 970.67 |
1105488000000 | 973.08 |
1105574400000 | 972.35 |
1105660800000 | 967.82 |
1105920000000 | 967.56 |
1106006400000 | 965.76 |
1106092800000 | 967.14 |
1106179200000 | 957.78 |
1106265600000 | 962.93 |
1106524800000 | 968.22 |
1106611200000 | 967.37 |
1106697600000 | 978.87 |
1106784000000 | 979.04 |
1106870400000 | 971.3 |
1107129600000 | 978.2 |
1107216000000 | 984.95 |
1107302400000 | 989.05 |
1107388800000 | 982.65 |
1107475200000 | 993.86 |
1107734400000 | 989.5 |
1107820800000 | 986.18 |
1107907200000 | 987.63 |
1107993600000 | 994.56 |
1108080000000 | 1000.37 |
1108339200000 | 1007.91 |
1108425600000 | 1013.21 |
1108512000000 | 1012.58 |
1108598400000 | 1019.09 |
1108684800000 | 1019.74 |
1108944000000 | 1023 |
1109030400000 | 1025.74 |
1109116800000 | 1018.03 |
1109203200000 | 1015.47 |
1109289600000 | 1027.05 |
1109548800000 | 1030.06 |
1109635200000 | 1031.58 |
1109721600000 | 1028.14 |
1109808000000 | 1031.81 |
1109894400000 | 1048.64 |
1110153600000 | 1041.46 |
1110240000000 | 1046.61 |
1110326400000 | 1040.09 |
1110412800000 | 1031.1 |
1110499200000 | 1036.84 |
1110758400000 | 1028.71 |
1110844800000 | 1036.45 |
1110931200000 | 1033.43 |
1111017600000 | 1030.6 |
1111104000000 | 1026.21 |
1111363200000 | 1016.63 |
1111449600000 | 1020.26 |
1111536000000 | 1000.66 |
1111622400000 | 1003.4 |
1112054400000 | 1004.04 |
1112140800000 | 1003.77 |
1112227200000 | 1005.32 |
1112313600000 | 1007.49 |
1112572800000 | 996.62 |
1112659200000 | 1008.22 |
1112745600000 | 1010.85 |
1112832000000 | 1020.82 |
1112918400000 | 1015.4 |
1113177600000 | 1021.43 |
1113264000000 | 1013.23 |
1113350400000 | 1017.07 |
1113436800000 | 1010.88 |
1113523200000 | 1009.45 |
1113782400000 | 999.59 |
1113868800000 | 1008.98 |
1113955200000 | 1005.74 |
1114041600000 | 1006.91 |
1114128000000 | 1013.3 |
1114387200000 | 1012.84 |
1114473600000 | 1010.26 |
1114560000000 | 1000.85 |
1114646400000 | 1003.04 |
1114732800000 | 1005.22 |
1114992000000 | 1001.28 |
1115078400000 | 1010.04 |
1115164800000 | 1019.48 |
1115251200000 | 1023.72 |
1115337600000 | 1021.02 |
1115596800000 | 1013.62 |
1115683200000 | 1012.44 |
1115769600000 | 1004.61 |
1115856000000 | 1000.55 |
1115942400000 | 994.47 |
1116201600000 | 985.41 |
1116288000000 | 988.49 |
1116374400000 | 999.54 |
1116460800000 | 1003.12 |
1116547200000 | 1001.04 |
1116806400000 | 1009.75 |
1116892800000 | 1009.26 |
1116979200000 | 1011.15 |
1117065600000 | 1015.22 |
1117152000000 | 1015.68 |
1117411200000 | 1015.23 |
1117497600000 | 1002.68 |
1117584000000 | 1009.54 |
1117670400000 | 1009.78 |
1117756800000 | 1006.01 |
1118016000000 | 1003.63 |
1118102400000 | 1014.83 |
1118188800000 | 1016.56 |
1118275200000 | 1005.86 |
1118361600000 | 1005.83 |
1118620800000 | 1004.64 |
1118707200000 | 1007.32 |
1118793600000 | 1005.53 |
1118880000000 | 1007.04 |
1118966400000 | 1023.03 |
1119225600000 | 1018.67 |
1119312000000 | 1022.86 |
1119398400000 | 1020.52 |
1119484800000 | 1018.12 |
1119571200000 | 1015.98 |
1119830400000 | 1014.8 |
1119916800000 | 1020.73 |
1120003200000 | 1021.45 |
1120089600000 | 1024.12 |
1120176000000 | 1020.26 |
1120435200000 | 1020.85 |
1120521600000 | 1019.48 |
1120608000000 | 1027.72 |
1120694400000 | 1012.79 |
1120780800000 | 1026.64 |
1121040000000 | 1037.55 |
1121126400000 | 1042.26 |
1121212800000 | 1036.99 |
1121299200000 | 1040.22 |
1121385600000 | 1031.59 |
1121644800000 | 1030.16 |
1121731200000 | 1024.36 |
1121817600000 | 1023.05 |
1121904000000 | 1030.21 |
1121990400000 | 1032.13 |
1122249600000 | 1038.68 |
1122336000000 | 1036.26 |
1122422400000 | 1038.48 |
1122508800000 | 1046.92 |
1122595200000 | 1055.62 |
1122854400000 | 1060.8 |
1122940800000 | 1071.33 |
1123027200000 | 1080.98 |
1123113600000 | 1076.73 |
1123200000000 | 1068.21 |
1123459200000 | 1079.03 |
1123545600000 | 1087.57 |
1123632000000 | 1099.24 |
1123718400000 | 1103.61 |
1123804800000 | 1101.94 |
1124064000000 | 1095.6 |
1124150400000 | 1086.57 |
1124236800000 | 1086.33 |
1124323200000 | 1070.49 |
1124409600000 | 1081.04 |
1124668800000 | 1087.37 |
1124755200000 | 1076.05 |
1124841600000 | 1077.22 |
1124928000000 | 1073.15 |
1125014400000 | 1067.76 |
1125273600000 | 1066.48 |
1125360000000 | 1063.15 |
1125446400000 | 1083.36 |
1125532800000 | 1106.89 |
1125619200000 | 1112.7 |
1125878400000 | 1116.12 |
1125964800000 | 1121.66 |
1126051200000 | 1118.15 |
1126137600000 | 1113.24 |
1126224000000 | 1118.67 |
1126483200000 | 1107.3 |
1126569600000 | 1097.8 |
1126656000000 | 1105.34 |
1126742400000 | 1100.54 |
1126828800000 | 1106.77 |
1127088000000 | 1104.87 |
1127174400000 | 1105.82 |
1127260800000 | 1101.27 |
1127347200000 | 1093.79 |
1127433600000 | 1091.66 |
1127692800000 | 1095.36 |
1127779200000 | 1091.26 |
1127865600000 | 1096.7 |
1127952000000 | 1094.04 |
1128038400000 | 1100.06 |
1128297600000 | 1093.6 |
1128384000000 | 1095.02 |
1128470400000 | 1086.92 |
1128556800000 | 1090.78 |
1128643200000 | 1085.43 |
1128902400000 | 1081.11 |
1128988800000 | 1078.73 |
1129075200000 | 1074.65 |
1129161600000 | 1053.62 |
1129248000000 | 1065.02 |
1129507200000 | 1062.94 |
1129593600000 | 1052.7 |
1129680000000 | 1043.85 |
1129766400000 | 1044.42 |
1129852800000 | 1043.33 |
1130112000000 | 1052.64 |
1130198400000 | 1057.79 |
1130284800000 | 1059.32 |
1130371200000 | 1049.57 |
1130457600000 | 1051.87 |
1130716800000 | 1066.34 |
1130803200000 | 1065.27 |
1130889600000 | 1074.24 |
1130976000000 | 1083.5 |
1131062400000 | 1066.85 |
1131321600000 | 1068.53 |
1131408000000 | 1065.97 |
1131494400000 | 1060.89 |
1131580800000 | 1056.01 |
1131667200000 | 1059.05 |
1131926400000 | 1059.92 |
1132012800000 | 1047.3 |
1132099200000 | 1037.3 |
1132185600000 | 1046.37 |
1132272000000 | 1049.14 |
1132531200000 | 1054.06 |
1132617600000 | 1056.64 |
1132704000000 | 1068.57 |
1132790400000 | 1065.91 |
1132876800000 | 1065.37 |
1133136000000 | 1057.74 |
1133222400000 | 1057.54 |
1133308800000 | 1055.42 |
1133395200000 | 1066.24 |
1133481600000 | 1070.05 |
1133740800000 | 1074.31 |
1133827200000 | 1078.57 |
1133913600000 | 1071.94 |
1134000000000 | 1084.04 |
1134086400000 | 1081.09 |
1134345600000 | 1088.69 |
1134432000000 | 1091.14 |
1134518400000 | 1095.82 |
1134604800000 | 1082.82 |
1134691200000 | 1091.58 |
1134950400000 | 1087.42 |
1135036800000 | 1082.52 |
1135123200000 | 1079.14 |
1135209600000 | 1082.05 |
1135296000000 | 1081.66 |
1135641600000 | 1082.51 |
1135728000000 | 1085.89 |
1135814400000 | 1085.13 |
1135900800000 | 1074.33 |
1136160000000 | 1078.48 |
1136246400000 | 1103.37 |
1136332800000 | 1123.22 |
1136419200000 | 1121.36 |
1136505600000 | 1135.19 |
1136764800000 | 1128.55 |
1136851200000 | 1123.34 |
1136937600000 | 1128.04 |
1137024000000 | 1126.61 |
1137110400000 | 1125.43 |
1137369600000 | 1135.24 |
1137456000000 | 1122.42 |
1137542400000 | 1119.22 |
1137628800000 | 1121.28 |
1137715200000 | 1113.06 |
1137974400000 | 1130.03 |
1138060800000 | 1123.04 |
1138147200000 | 1128.13 |
1138233600000 | 1131.59 |
1138320000000 | 1134.85 |
1138579200000 | 1133.02 |
1138665600000 | 1136.35 |
1138752000000 | 1137.67 |
1138838400000 | 1124.36 |
1138924800000 | 1118.79 |
1139184000000 | 1114.75 |
1139270400000 | 1107.62 |
1139356800000 | 1105.93 |
1139443200000 | 1118.38 |
1139529600000 | 1108.67 |
1139788800000 | 1112.59 |
1139875200000 | 1104.43 |
1139961600000 | 1108.48 |
1140048000000 | 1112.88 |
1140134400000 | 1118.4 |
1140393600000 | 1124.13 |
1140480000000 | 1124.59 |
1140566400000 | 1123.36 |
1140652800000 | 1122.24 |
1140739200000 | 1121.44 |
1140998400000 | 1118.07 |
1141084800000 | 1104.64 |
1141171200000 | 1117.54 |
1141257600000 | 1112.25 |
1141344000000 | 1121.98 |
1141603200000 | 1130.33 |
1141689600000 | 1117.56 |
1141776000000 | 1119.31 |
1141862400000 | 1126.17 |
1141948800000 | 1129.77 |
1142208000000 | 1145.26 |
1142294400000 | 1155.51 |
1142380800000 | 1157.74 |
1142467200000 | 1168.06 |
1142553600000 | 1167.2 |
1142812800000 | 1165.88 |
1142899200000 | 1160.54 |
1142985600000 | 1165.57 |
1143072000000 | 1150.93 |
1143158400000 | 1160.67 |
1143417600000 | 1151.32 |
1143504000000 | 1147.64 |
1143590400000 | 1145.58 |
1143676800000 | 1164.48 |
1143763200000 | 1150.86 |
1144022400000 | 1160.1 |
1144108800000 | 1166.32 |
1144195200000 | 1173.87 |
1144281600000 | 1171.69 |
1144368000000 | 1159.35 |
1144627200000 | 1167.75 |
1144713600000 | 1158.82 |
1144800000000 | 1155.06 |
1144886400000 | 1158.65 |
1145318400000 | 1179.07 |
1145404800000 | 1194.86 |
1145491200000 | 1195.17 |
1145577600000 | 1206.21 |
1145836800000 | 1206.14 |
1145923200000 | 1205.29 |
1146009600000 | 1206.54 |
1146096000000 | 1211.87 |
1146182400000 | 1214.9 |
1146441600000 | 1220.23 |
1146528000000 | 1232.84 |
1146614400000 | 1218.68 |
1146700800000 | 1233.46 |
1146787200000 | 1245.11 |
1147046400000 | 1238.17 |
1147132800000 | 1252.97 |
1147219200000 | 1247.53 |
1147305600000 | 1242.34 |
1147392000000 | 1227.24 |
1147651200000 | 1214.01 |
1147737600000 | 1222.66 |
1147824000000 | 1186.08 |
1147910400000 | 1187.26 |
1147996800000 | 1172.83 |
1148256000000 | 1159.32 |
1148342400000 | 1184.89 |
1148428800000 | 1161.81 |
1148515200000 | 1181.88 |
1148601600000 | 1195.99 |
1148860800000 | 1196.77 |
1148947200000 | 1187.97 |
1149033600000 | 1197.58 |
1149120000000 | 1202.88 |
1149206400000 | 1216.29 |
1149465600000 | 1211.15 |
1149552000000 | 1185.21 |
1149638400000 | 1193.3 |
1149724800000 | 1153.22 |
1149811200000 | 1170.18 |
1150070400000 | 1157 |
1150156800000 | 1134.97 |
1150243200000 | 1137.1 |
1150329600000 | 1153.89 |
1150416000000 | 1147.47 |
1150675200000 | 1141.24 |
1150761600000 | 1150.95 |
1150848000000 | 1157.44 |
1150934400000 | 1155.97 |
1151020800000 | 1157.38 |
1151280000000 | 1154.63 |
1151366400000 | 1152.83 |
1151452800000 | 1151.4 |
1151539200000 | 1171.76 |
1151625600000 | 1208.75 |
1151884800000 | 1217.37 |
1151971200000 | 1217.79 |
1152057600000 | 1199.49 |
1152144000000 | 1215.92 |
1152230400000 | 1223.98 |
1152489600000 | 1220.66 |
1152576000000 | 1211.83 |
1152662400000 | 1207.89 |
1152748800000 | 1196.44 |
1152835200000 | 1179.83 |
1153094400000 | 1167.35 |
1153180800000 | 1165.75 |
1153267200000 | 1188.47 |
1153353600000 | 1196.57 |
1153440000000 | 1194.13 |
1153699200000 | 1210.76 |
1153785600000 | 1211.98 |
1153872000000 | 1214.35 |
1153958400000 | 1234.56 |
1154044800000 | 1245.62 |
1154304000000 | 1238.65 |
1154390400000 | 1229.59 |
1154476800000 | 1246.22 |
1154563200000 | 1236.28 |
1154649600000 | 1258.54 |
1154908800000 | 1243.11 |
1154995200000 | 1240.45 |
1155081600000 | 1257.61 |
1155168000000 | 1233.99 |
1155254400000 | 1231.7 |
1155513600000 | 1239.26 |
1155600000000 | 1252.76 |
1155686400000 | 1257.33 |
1155772800000 | 1251.63 |
1155859200000 | 1246.85 |
1156118400000 | 1259.67 |
1156204800000 | 1252.9 |
1156291200000 | 1247.24 |
1156377600000 | 1251.6 |
1156464000000 | 1245.88 |
1156723200000 | 1254.76 |
1156809600000 | 1250.58 |
1156896000000 | 1261.1 |
1156982400000 | 1255.33 |
1157068800000 | 1260.2 |
1157328000000 | 1265.91 |
1157414400000 | 1256.8 |
1157500800000 | 1242.25 |
1157587200000 | 1226.61 |
1157673600000 | 1226.33 |
1157932800000 | 1221.14 |
1158019200000 | 1234.61 |
1158105600000 | 1235.25 |
1158192000000 | 1238.79 |
1158278400000 | 1226.98 |
1158537600000 | 1234.23 |
1158624000000 | 1231.48 |
1158710400000 | 1242.1 |
1158796800000 | 1246.21 |
1158883200000 | 1240.91 |
1159142400000 | 1234.71 |
1159228800000 | 1247 |
1159315200000 | 1261.84 |
1159401600000 | 1262.65 |
1159488000000 | 1258 |
1159747200000 | 1266.51 |
1159833600000 | 1262.99 |
1159920000000 | 1263.78 |
1160006400000 | 1266.19 |
1160092800000 | 1255.7 |
1160352000000 | 1259.05 |
1160438400000 | 1257.37 |
1160524800000 | 1262.83 |
1160611200000 | 1267.86 |
1160697600000 | 1269.22 |
1160956800000 | 1278.22 |
1161043200000 | 1276.33 |
1161129600000 | 1279.96 |
1161216000000 | 1290.83 |
1161302400000 | 1297.31 |
1161561600000 | 1293.99 |
1161648000000 | 1295.59 |
1161734400000 | 1305.61 |
1161820800000 | 1309.96 |
1161907200000 | 1313.72 |
1162166400000 | 1310.38 |
1162252800000 | 1310.58 |
1162339200000 | 1314.58 |
1162425600000 | 1313.09 |
1162512000000 | 1310.43 |
1162771200000 | 1324.71 |
1162857600000 | 1337.09 |
1162944000000 | 1333.73 |
1163030400000 | 1336.78 |
1163116800000 | 1339.81 |
1163376000000 | 1338.56 |
1163462400000 | 1337.32 |
1163548800000 | 1343.56 |
1163635200000 | 1348.77 |
1163721600000 | 1337.92 |
1163980800000 | 1344.15 |
1164067200000 | 1344.25 |
1164153600000 | 1348.32 |
1164240000000 | 1347.68 |
1164326400000 | 1358.22 |
1164585600000 | 1346.45 |
1164672000000 | 1346.06 |
1164758400000 | 1366.22 |
1164844800000 | 1366.98 |
1164931200000 | 1364.88 |
1165190400000 | 1371.15 |
1165276800000 | 1383.4 |
1165363200000 | 1383.35 |
1165449600000 | 1386.58 |
1165536000000 | 1392.63 |
1165795200000 | 1388.06 |
1165881600000 | 1395.97 |
1165968000000 | 1403.93 |
1166054400000 | 1405.85 |
1166140800000 | 1404.61 |
1166400000000 | 1398.82 |
1166486400000 | 1399.63 |
1166572800000 | 1399.55 |
1166659200000 | 1392.71 |
1166745600000 | 1385.09 |
1167177600000 | 1396.37 |
1167264000000 | 1396.03 |
1167350400000 | 1395.12 |
1167696000000 | 1419.63 |
1167782400000 | 1410.01 |
1167868800000 | 1400.33 |
1167955200000 | 1374.42 |
1168214400000 | 1374.23 |
1168300800000 | 1370.55 |
1168387200000 | 1354.03 |
1168473600000 | 1372.99 |
1168560000000 | 1386.56 |
1168819200000 | 1395.48 |
1168905600000 | 1386.68 |
1168992000000 | 1386.48 |
1169078400000 | 1384.4 |
1169164800000 | 1393.4 |
1169424000000 | 1389.65 |
1169510400000 | 1395.55 |
1169596800000 | 1400.04 |
1169683200000 | 1392.98 |
1169769600000 | 1376.99 |
1170028800000 | 1378.71 |
1170115200000 | 1382.55 |
1170201600000 | 1379.3 |
1170288000000 | 1399.49 |
1170374400000 | 1399.62 |
1170633600000 | 1397.86 |
1170720000000 | 1405.22 |
1170806400000 | 1415.99 |
1170892800000 | 1409.99 |
1170979200000 | 1409.03 |
1171238400000 | 1402.22 |
1171324800000 | 1406.88 |
1171411200000 | 1425.57 |
1171497600000 | 1421.8 |
1171584000000 | 1419.43 |
1171843200000 | 1423.18 |
1171929600000 | 1418.35 |
1172016000000 | 1402.15 |
1172102400000 | 1399.19 |
1172188800000 | 1415.22 |
1172448000000 | 1426.08 |
1172534400000 | 1397.6 |
1172620800000 | 1371.19 |
1172707200000 | 1354.02 |
1172793600000 | 1348.05 |
1173052800000 | 1326.15 |
1173139200000 | 1335.66 |
1173225600000 | 1348.54 |
1173312000000 | 1364.26 |
1173398400000 | 1364.81 |
1173657600000 | 1365.55 |
1173744000000 | 1356.21 |
1173830400000 | 1329.46 |
1173916800000 | 1352.33 |
1174003200000 | 1359.79 |
1174262400000 | 1374.05 |
1174348800000 | 1380.27 |
1174435200000 | 1384.76 |
1174521600000 | 1407.15 |
1174608000000 | 1407.02 |
1174867200000 | 1402.34 |
1174953600000 | 1402.75 |
1175040000000 | 1404.57 |
1175126400000 | 1414 |
1175212800000 | 1407.11 |
1175472000000 | 1420.21 |
1175558400000 | 1435.69 |
1175644800000 | 1436.42 |
1175731200000 | 1442.67 |
1176163200000 | 1446.42 |
1176249600000 | 1447.92 |
1176336000000 | 1450.49 |
1176422400000 | 1468.36 |
1176681600000 | 1481.57 |
1176768000000 | 1488.24 |
1176854400000 | 1481.79 |
1176940800000 | 1482.4 |
1177027200000 | 1491.34 |
1177286400000 | 1485.73 |
1177372800000 | 1481.13 |
1177459200000 | 1491.52 |
1177545600000 | 1489.84 |
1177632000000 | 1483.21 |
1177891200000 | 1488.24 |
1177977600000 | 1482.19 |
1178064000000 | 1488.82 |
1178150400000 | 1491.91 |
1178236800000 | 1503.59 |
1178496000000 | 1509.23 |
1178582400000 | 1488.89 |
1178668800000 | 1490.23 |
1178755200000 | 1475.84 |
1178841600000 | 1484.07 |
1179100800000 | 1485.24 |
1179187200000 | 1494.3 |
1179273600000 | 1488.96 |
1179360000000 | 1490.37 |
1179446400000 | 1507.4 |
1179705600000 | 1503.62 |
1179792000000 | 1502.7 |
1179878400000 | 1521.43 |
1179964800000 | 1509.82 |
1180051200000 | 1510.1 |
1180310400000 | 1511.08 |
1180396800000 | 1516.24 |
1180483200000 | 1511.25 |
1180569600000 | 1522.04 |
1180656000000 | 1533.77 |
1180915200000 | 1534.94 |
1181001600000 | 1529.81 |
1181088000000 | 1504.97 |
1181174400000 | 1491.23 |
1181260800000 | 1480.64 |
1181520000000 | 1486.39 |
1181606400000 | 1479.54 |
1181692800000 | 1483.23 |
1181779200000 | 1504.45 |
1181865600000 | 1527.5 |
1182124800000 | 1523.16 |
1182211200000 | 1519.98 |
1182297600000 | 1522.43 |
1182384000000 | 1509.06 |
1182470400000 | 1507.82 |
1182729600000 | 1511.24 |
1182816000000 | 1508.58 |
1182902400000 | 1509.27 |
1182988800000 | 1530.01 |
1183075200000 | 1543.84 |
1183334400000 | 1551.74 |
1183420800000 | 1558.1 |
1183507200000 | 1562.8 |
1183593600000 | 1545.18 |
1183680000000 | 1560.81 |
1183939200000 | 1564.34 |
1184025600000 | 1558.06 |
1184112000000 | 1557.27 |
1184198400000 | 1574.97 |
1184284800000 | 1581.12 |
1184544000000 | 1582.58 |
1184630400000 | 1580.17 |
1184716800000 | 1563.61 |
1184803200000 | 1580.5 |
1184889600000 | 1568.24 |
1185148800000 | 1573.95 |
1185235200000 | 1547.04 |
1185321600000 | 1527.68 |
1185408000000 | 1495.7 |
1185494400000 | 1480.08 |
1185753600000 | 1474.2 |
1185840000000 | 1501.92 |
1185926400000 | 1487.5 |
1186012800000 | 1498.58 |
1186099200000 | 1489.45 |
1186358400000 | 1483.3 |
1186444800000 | 1499.14 |
1186531200000 | 1529.92 |
1186617600000 | 1498.32 |
1186704000000 | 1454.49 |
1186963200000 | 1476.86 |
1187049600000 | 1459.63 |
1187136000000 | 1449.23 |
1187222400000 | 1398.62 |
1187308800000 | 1437.17 |
1187568000000 | 1442.64 |
1187654400000 | 1442.96 |
1187740800000 | 1460.68 |
1187827200000 | 1471.71 |
1187913600000 | 1485.21 |
1188172800000 | 1485.78 |
1188259200000 | 1467.49 |
1188345600000 | 1475.48 |
1188432000000 | 1493.03 |
1188518400000 | 1512.13 |
1188777600000 | 1507.5 |
1188864000000 | 1514.73 |
1188950400000 | 1499.48 |
1189036800000 | 1512.5 |
1189123200000 | 1500.44 |
1189382400000 | 1497.88 |
1189468800000 | 1524.81 |
1189555200000 | 1541.63 |
1189641600000 | 1555.92 |
1189728000000 | 1541.67 |
1189987200000 | 1530.18 |
1190073600000 | 1542.08 |
1190160000000 | 1577.83 |
1190246400000 | 1588.62 |
1190332800000 | 1592.02 |
1190592000000 | 1593.67 |
1190678400000 | 1584.2 |
1190764800000 | 1594.86 |
1190851200000 | 1601.5 |
1190937600000 | 1607.88 |
1191196800000 | 1616.48 |
1191283200000 | 1598.35 |
1191369600000 | 1588.22 |
1191456000000 | 1588.03 |
1191542400000 | 1600.79 |
1191801600000 | 1588.04 |
1191888000000 | 1603.93 |
1191974400000 | 1610.87 |
1192060800000 | 1639.3 |
1192147200000 | 1642.95 |
1192406400000 | 1644.03 |
1192492800000 | 1639.33 |
1192579200000 | 1647.15 |
1192665600000 | 1650.19 |
1192752000000 | 1638.12 |
1193011200000 | 1613.32 |
1193097600000 | 1634.07 |
1193184000000 | 1629.05 |
1193270400000 | 1660.6 |
1193356800000 | 1682.99 |
1193616000000 | 1692.21 |
1193702400000 | 1683.95 |
1193788800000 | 1697.14 |
1193875200000 | 1675.13 |
1193961600000 | 1681.53 |
1194220800000 | 1681.45 |
1194307200000 | 1694.42 |
1194393600000 | 1705.94 |
1194480000000 | 1697.49 |
1194566400000 | 1679.05 |
1194825600000 | 1653.01 |
1194912000000 | 1669.96 |
1194998400000 | 1682.22 |
1195084800000 | 1661.16 |
1195171200000 | 1665.18 |
1195430400000 | 1651.76 |
1195516800000 | 1679.99 |
1195603200000 | 1659.85 |
1195689600000 | 1686.48 |
1195776000000 | 1687.97 |
1196035200000 | 1682.34 |
1196121600000 | 1675.39 |
1196208000000 | 1692.18 |
1196294400000 | 1700.17 |
1196380800000 | 1702.32 |
1196640000000 | 1698.71 |
1196726400000 | 1703.08 |
1196812800000 | 1716.44 |
1196899200000 | 1708.04 |
1196985600000 | 1714.51 |
1197244800000 | 1717.42 |
1197331200000 | 1711.83 |
1197417600000 | 1721.96 |
1197504000000 | 1685.45 |
1197590400000 | 1678.89 |
1197849600000 | 1654.36 |
1197936000000 | 1652.22 |
1198022400000 | 1645.16 |
1198108800000 | 1642.91 |
1198195200000 | 1659.1 |
1198454400000 | 1660.28 |
1198713600000 | 1685.12 |
1198800000000 | 1694.4 |
1199059200000 | 1684.19 |
1199232000000 | 1680.28 |
1199318400000 | 1688.99 |
1199404800000 | 1680.96 |
1199664000000 | 1704.81 |
1199750400000 | 1720.09 |
1199836800000 | 1713.94 |
1199923200000 | 1712.58 |
1200009600000 | 1692.59 |
1200268800000 | 1688.46 |
1200355200000 | 1657.04 |
1200441600000 | 1627.32 |
1200528000000 | 1621.13 |
1200614400000 | 1607.21 |
1200873600000 | 1503.42 |
1200960000000 | 1512.44 |
1201046400000 | 1445.16 |
1201132800000 | 1524.65 |
1201219200000 | 1530.67 |
1201478400000 | 1524.97 |
1201564800000 | 1538.05 |
1201651200000 | 1529.46 |
1201737600000 | 1538.14 |
1201824000000 | 1554.91 |
1202083200000 | 1555.15 |
1202169600000 | 1506.28 |
1202256000000 | 1521.24 |
1202342400000 | 1482.06 |
1202428800000 | 1487.11 |
1202688000000 | 1482.62 |
1202774400000 | 1532.84 |
1202860800000 | 1528.1 |
1202947200000 | 1538.52 |
1203033600000 | 1518.95 |
1203292800000 | 1537.93 |
1203379200000 | 1546.64 |
1203465600000 | 1511.89 |
1203552000000 | 1527.27 |
1203638400000 | 1519.68 |
1203897600000 | 1542.9 |
1203984000000 | 1557.68 |
1204070400000 | 1575.27 |
1204156800000 | 1560.86 |
1204243200000 | 1549.21 |
1204502400000 | 1526.69 |
1204588800000 | 1510.53 |
1204675200000 | 1530.83 |
1204761600000 | 1525.64 |
1204848000000 | 1510.27 |
1205107200000 | 1503.33 |
1205193600000 | 1513.03 |
1205280000000 | 1532.19 |
1205366400000 | 1524.27 |
1205452800000 | 1509.35 |
1205712000000 | 1479.17 |
1205798400000 | 1517.87 |
1205884800000 | 1481.16 |
1205971200000 | 1453.12 |
1206403200000 | 1502.4 |
1206489600000 | 1507.46 |
1206576000000 | 1528.62 |
1206662400000 | 1514.93 |
1206921600000 | 1515.94 |
1207008000000 | 1528.69 |
1207094400000 | 1545.5 |
1207180800000 | 1551.65 |
1207267200000 | 1571.88 |
1207526400000 | 1575.56 |
1207612800000 | 1560.99 |
1207699200000 | 1562.62 |
1207785600000 | 1567.34 |
1207872000000 | 1545.52 |
1208131200000 | 1535.79 |
1208217600000 | 1541.48 |
1208304000000 | 1574.03 |
1208390400000 | 1557.81 |
1208476800000 | 1573.21 |
1208736000000 | 1582.88 |
1208822400000 | 1586.33 |
1208908800000 | 1592.6 |
1208995200000 | 1579.97 |
1209081600000 | 1595.01 |
1209340800000 | 1595.96 |
1209427200000 | 1589.32 |
1209513600000 | 1595.9 |
1209600000000 | 1584.48 |
1209686400000 | 1598.65 |
1209945600000 | 1601.49 |
1210032000000 | 1600.65 |
1210118400000 | 1594.87 |
1210204800000 | 1594.78 |
1210291200000 | 1580.21 |
1210550400000 | 1597.37 |
1210636800000 | 1594.01 |
1210723200000 | 1602.29 |
1210809600000 | 1611.03 |
1210896000000 | 1631.33 |
1211155200000 | 1654.31 |
1211241600000 | 1645.64 |
1211328000000 | 1663.42 |
1211414400000 | 1670.51 |
1211500800000 | 1648.5 |
1211760000000 | 1649.08 |
1211846400000 | 1635.17 |
1211932800000 | 1635.09 |
1212019200000 | 1639.57 |
1212105600000 | 1641.72 |
1212364800000 | 1627.4 |
1212451200000 | 1635.17 |
1212537600000 | 1604.84 |
1212624000000 | 1615.08 |
1212710400000 | 1615.44 |
1212969600000 | 1622.08 |
1213056000000 | 1582.94 |
1213142400000 | 1571.74 |
1213228800000 | 1559.84 |
1213315200000 | 1555.56 |
1213574400000 | 1560.13 |
1213660800000 | 1562.86 |
1213747200000 | 1554.08 |
1213833600000 | 1548.97 |
1213920000000 | 1537.19 |
1214179200000 | 1535.17 |
1214265600000 | 1537.66 |
1214352000000 | 1546.71 |
1214438400000 | 1544.93 |
1214524800000 | 1545.21 |
1214784000000 | 1573.02 |
1214870400000 | 1553.95 |
1214956800000 | 1572.81 |
1215043200000 | 1565.38 |
1215129600000 | 1550.27 |
1215388800000 | 1575.39 |
1215475200000 | 1564.48 |
1215561600000 | 1578.68 |
1215648000000 | 1554.01 |
1215734400000 | 1533.37 |
1215993600000 | 1531.94 |
1216080000000 | 1515.88 |
1216166400000 | 1499.49 |
1216252800000 | 1517.04 |
1216339200000 | 1527 |
1216598400000 | 1528.8 |
1216684800000 | 1521.9 |
1216771200000 | 1516.32 |
1216857600000 | 1501.51 |
1216944000000 | 1507.76 |
1217203200000 | 1500.66 |
1217289600000 | 1493.67 |
1217376000000 | 1507.67 |
1217462400000 | 1518.26 |
1217548800000 | 1499.1 |
1217808000000 | 1499.1 |
1217894400000 | 1498.69 |
1217980800000 | 1494.91 |
1218067200000 | 1493.53 |
1218153600000 | 1464.44 |
1218412800000 | 1470.78 |
1218499200000 | 1460.15 |
1218585600000 | 1440.03 |
1218672000000 | 1448.56 |
1218758400000 | 1431.95 |
1219017600000 | 1436.06 |
1219104000000 | 1417.13 |
1219190400000 | 1426.55 |
1219276800000 | 1434.51 |
1219363200000 | 1445.32 |
1219622400000 | 1434.85 |
1219708800000 | 1426.77 |
1219795200000 | 1440.87 |
1219881600000 | 1453.19 |
1219968000000 | 1454.78 |
1220227200000 | 1434.89 |
1220313600000 | 1429.39 |
1220400000000 | 1402.53 |
1220486400000 | 1367.76 |
1220572800000 | 1331.23 |
1220832000000 | 1350.95 |
1220918400000 | 1332 |
1221004800000 | 1324.47 |
1221091200000 | 1311.27 |
1221177600000 | 1360.1 |
1221436800000 | 1322.54 |
1221523200000 | 1286.25 |
1221609600000 | 1283.9 |
1221696000000 | 1283.27 |
1221782400000 | 1353.13 |
1222041600000 | 1359.37 |
1222128000000 | 1359.08 |
1222214400000 | 1344.25 |
1222300800000 | 1377.14 |
1222387200000 | 1357.44 |
1222646400000 | 1291.51 |
1222732800000 | 1276.98 |
1222819200000 | 1283.16 |
1222905600000 | 1252.41 |
1222992000000 | 1280.55 |
1223251200000 | 1174.64 |
1223337600000 | 1201.94 |
1223424000000 | 1129.54 |
1223510400000 | 1080.19 |
1223596800000 | 984.38 |
1223856000000 | 1101.28 |
1223942400000 | 1142.68 |
1224028800000 | 1081.86 |
1224115200000 | 1029.93 |
1224201600000 | 1103.88 |
1224460800000 | 1140.66 |
1224547200000 | 1112.44 |
1224633600000 | 1039.83 |
1224720000000 | 1054.92 |
1224806400000 | 1001.47 |
1225065600000 | 958.47 |
1225152000000 | 980.85 |
1225238400000 | 1098.01 |
1225324800000 | 1086.08 |
1225411200000 | 1106.91 |
1225670400000 | 1120.56 |
1225756800000 | 1173.79 |
1225843200000 | 1153.08 |
1225929600000 | 1076.56 |
1226016000000 | 1103.8 |
1226275200000 | 1115.48 |
1226361600000 | 1069.33 |
1226448000000 | 1043.23 |
1226534400000 | 1050.28 |
1226620800000 | 1076.11 |
1226880000000 | 1048.44 |
1226966400000 | 1072.26 |
1227052800000 | 1039.83 |
1227139200000 | 993.27 |
1227225600000 | 955.92 |
1227484800000 | 1063.39 |
1227571200000 | 1076.14 |
1227657600000 | 1062.88 |
1227744000000 | 1071.78 |
1227830400000 | 1073.1 |
1228089600000 | 1007.37 |
1228176000000 | 1034.69 |
1228262400000 | 1042.31 |
1228348800000 | 1035.02 |
1228435200000 | 994.16 |
1228694400000 | 1070.05 |
1228780800000 | 1072.96 |
1228867200000 | 1076.16 |
1228953600000 | 1099.88 |
1229040000000 | 1085.08 |
1229299200000 | 1108.24 |
1229385600000 | 1122.57 |
1229472000000 | 1165.06 |
1229558400000 | 1177.62 |
1229644800000 | 1124.36 |
1229904000000 | 1114.34 |
1229990400000 | 1108.81 |
1230076800000 | 1107.82 |
1230508800000 | 1133.84 |
1230595200000 | 1147.99 |
1230681600000 | 1136.62 |
1230854400000 | 1167.27 |
1231113600000 | 1170.11 |
1231200000000 | 1159.89 |
1231286400000 | 1163.12 |
1231372800000 | 1171.13 |
1231459200000 | 1147.06 |
1231718400000 | 1116.74 |
1231804800000 | 1096.45 |
1231891200000 | 1065.55 |
1231977600000 | 1050.79 |
1232064000000 | 1074.18 |
1232323200000 | 1066.83 |
1232409600000 | 1040.29 |
1232496000000 | 1014.07 |
1232582400000 | 1009.75 |
1232668800000 | 1006.27 |
1232928000000 | 1054.7 |
1233014400000 | 1056.32 |
1233100800000 | 1065.84 |
1233187200000 | 1038.15 |
1233273600000 | 1021.33 |
1233532800000 | 1004.72 |
1233619200000 | 1042.17 |
1233705600000 | 1047.75 |
1233792000000 | 1048.43 |
1233878400000 | 1056.92 |
1234137600000 | 1069.64 |
1234224000000 | 1046.27 |
1234310400000 | 1035.41 |
1234396800000 | 1017.2 |
1234483200000 | 1031.33 |
1234742400000 | 1012.45 |
1234828800000 | 983.07 |
1234915200000 | 977.9 |
1235001600000 | 986.63 |
1235088000000 | 957.08 |
1235347200000 | 966.44 |
1235433600000 | 953.43 |
1235520000000 | 938.05 |
1235606400000 | 952.89 |
1235692800000 | 935.76 |
1235952000000 | 885.87 |
1236038400000 | 868.26 |
1236124800000 | 894.14 |
1236211200000 | 874.44 |
1236297600000 | 876.37 |
1236556800000 | 869.23 |
1236643200000 | 900.12 |
1236729600000 | 890.06 |
1236816000000 | 898.03 |
1236902400000 | 912.34 |
1237161600000 | 943.28 |
1237248000000 | 938.96 |
1237334400000 | 939.46 |
1237420800000 | 978.53 |
1237507200000 | 972.97 |
1237766400000 | 990.28 |
1237852800000 | 989.81 |
1237939200000 | 1002.78 |
1238025600000 | 998.43 |
1238112000000 | 968.61 |
1238371200000 | 936.93 |
1238457600000 | 972.2 |
1238544000000 | 972.96 |
1238630400000 | 1014.37 |
1238716800000 | 986.75 |
1238976000000 | 983.87 |
1239062400000 | 976.47 |
1239148800000 | 970.65 |
1239235200000 | 970.93 |
1239667200000 | 971.83 |
1239753600000 | 967.98 |
1239840000000 | 982.22 |
1239926400000 | 983.49 |
1240185600000 | 953.48 |
1240272000000 | 959.28 |
1240358400000 | 955.08 |
1240444800000 | 951.48 |
1240531200000 | 990.44 |
1240790400000 | 992.29 |
1240876800000 | 982.85 |
1240963200000 | 1009.01 |
1241049600000 | 1013.34 |
1241136000000 | 1013.56 |
1241395200000 | 1033.4 |
1241481600000 | 1029.6 |
1241568000000 | 1036.48 |
1241654400000 | 1040.24 |
1241740800000 | 1057.26 |
1242000000000 | 1056.58 |
1242086400000 | 1073.47 |
1242172800000 | 1070.72 |
1242259200000 | 1067.11 |
1242345600000 | 1065.95 |
1242604800000 | 1076.47 |
1242691200000 | 1087.44 |
1242777600000 | 1107.88 |
1242864000000 | 1089.03 |
1242950400000 | 1103.25 |
1243209600000 | 1108.23 |
1243296000000 | 1117.91 |
1243382400000 | 1115.65 |
1243468800000 | 1111.35 |
1243555200000 | 1126.6 |
1243814400000 | 1150.1 |
1243900800000 | 1157.36 |
1243987200000 | 1130.32 |
1244073600000 | 1131.21 |
1244160000000 | 1118.42 |
1244419200000 | 1104.8 |
1244505600000 | 1123.39 |
1244592000000 | 1127.53 |
1244678400000 | 1142.72 |
1244764800000 | 1141.92 |
1245024000000 | 1107.89 |
1245110400000 | 1114.82 |
1245196800000 | 1104.16 |
1245283200000 | 1118.31 |
1245369600000 | 1129.36 |
1245628800000 | 1100.2 |
1245715200000 | 1108.59 |
1245801600000 | 1123.12 |
1245888000000 | 1104.18 |
1245974400000 | 1112.19 |
1246233600000 | 1128.36 |
1246320000000 | 1115.66 |
1246406400000 | 1143.77 |
1246492800000 | 1109.18 |
1246579200000 | 1103.61 |
1246838400000 | 1091.13 |
1246924800000 | 1083.89 |
1247011200000 | 1071.9 |
1247097600000 | 1079.36 |
1247184000000 | 1063.37 |
1247443200000 | 1079.38 |
1247529600000 | 1085.93 |
1247616000000 | 1118.33 |
1247702400000 | 1127 |
1247788800000 | 1129.61 |
1248048000000 | 1149.75 |
1248134400000 | 1158.48 |
1248220800000 | 1163.09 |
1248307200000 | 1182.8 |
1248393600000 | 1178.2 |
1248652800000 | 1187.66 |
1248739200000 | 1181.07 |
1248825600000 | 1178.25 |
1248912000000 | 1198.26 |
1248998400000 | 1194.28 |
1249257600000 | 1222.13 |
1249344000000 | 1219.02 |
1249430400000 | 1207.05 |
1249516800000 | 1199.77 |
1249603200000 | 1205.02 |
1249862400000 | 1197.83 |
1249948800000 | 1189.16 |
1250035200000 | 1212.1 |
1250121600000 | 1216.32 |
1250208000000 | 1202.86 |
1250467200000 | 1173.27 |
1250553600000 | 1188.56 |
1250640000000 | 1202 |
1250726400000 | 1218.28 |
1250812800000 | 1248.72 |
1251072000000 | 1253.29 |
1251158400000 | 1263.2 |
1251244800000 | 1247.78 |
1251331200000 | 1248.47 |
1251417600000 | 1263.67 |
1251676800000 | 1255.35 |
1251763200000 | 1234.8 |
1251849600000 | 1233.61 |
1251936000000 | 1229.39 |
1252022400000 | 1238.85 |
1252281600000 | 1258.1 |
1252368000000 | 1278.28 |
1252454400000 | 1296.28 |
1252540800000 | 1298.08 |
1252627200000 | 1304.05 |
1252886400000 | 1303.59 |
1252972800000 | 1303.13 |
1253059200000 | 1319.62 |
1253145600000 | 1328.63 |
1253232000000 | 1321.36 |
1253491200000 | 1315.33 |
1253577600000 | 1336.12 |
1253664000000 | 1330.85 |
1253750400000 | 1300.27 |
1253836800000 | 1298.27 |
1254096000000 | 1315.44 |
1254182400000 | 1305.4 |
1254268800000 | 1305.21 |
1254355200000 | 1285.93 |
1254441600000 | 1273.39 |
1254700800000 | 1284.82 |
1254787200000 | 1311.22 |
1254873600000 | 1296.82 |
1254960000000 | 1311.62 |
1255046400000 | 1305.79 |
1255305600000 | 1316.24 |
1255392000000 | 1307.37 |
1255478400000 | 1330.49 |
1255564800000 | 1334.98 |
1255651200000 | 1322.45 |
1255910400000 | 1344.8 |
1255996800000 | 1344.68 |
1256083200000 | 1358.49 |
1256169600000 | 1352.5 |
1256256000000 | 1338.67 |
1256515200000 | 1325.29 |
1256601600000 | 1333.17 |
1256688000000 | 1321.56 |
1256774400000 | 1329.51 |
1256860800000 | 1299.53 |
1257120000000 | 1307.11 |
1257206400000 | 1286.15 |
1257292800000 | 1314.37 |
1257379200000 | 1326.93 |
1257465600000 | 1320.48 |
1257724800000 | 1354.45 |
1257811200000 | 1350.71 |
1257897600000 | 1352.19 |
1257984000000 | 1346.03 |
1258070400000 | 1353.04 |
1258329600000 | 1374.6 |
1258416000000 | 1361.32 |
1258502400000 | 1371.56 |
1258588800000 | 1345.28 |
1258675200000 | 1336.64 |
1258934400000 | 1370.21 |
1259020800000 | 1362.95 |
1259107200000 | 1382.9 |
1259193600000 | 1348.06 |
1259280000000 | 1356.54 |
1259539200000 | 1340.97 |
1259625600000 | 1378.5 |
1259712000000 | 1384.98 |
1259798400000 | 1382.4 |
1259884800000 | 1382.44 |
1260144000000 | 1370.88 |
1260230400000 | 1346.96 |
1260316800000 | 1336.71 |
1260403200000 | 1343.72 |
1260489600000 | 1341.82 |
1260748800000 | 1353.57 |
1260835200000 | 1348.22 |
1260921600000 | 1363 |
1261008000000 | 1327.96 |
1261094400000 | 1322.25 |
1261353600000 | 1342.72 |
1261440000000 | 1346.95 |
1261526400000 | 1359.31 |
1261612800000 | 1360.87 |
1261958400000 | 1369.61 |
1262044800000 | 1376.34 |
1262131200000 | 1360.32 |
1262217600000 | 1366.61 |
1262563200000 | 1389.61 |
1262649600000 | 1383.01 |
1262736000000 | 1377.93 |
1262822400000 | 1367.26 |
1262908800000 | 1367.22 |
1263168000000 | 1392.48 |
1263254400000 | 1384.01 |
1263340800000 | 1382.56 |
1263427200000 | 1386.15 |
1263513600000 | 1364.23 |
1263772800000 | 1374.69 |
1263859200000 | 1380.8 |
1263945600000 | 1351.05 |
1264032000000 | 1335.72 |
1264118400000 | 1330.01 |
1264377600000 | 1319.75 |
1264464000000 | 1321.51 |
1264550400000 | 1312.07 |
1264636800000 | 1285.49 |
1264723200000 | 1285.77 |
1264982400000 | 1289.62 |
1265068800000 | 1299.54 |
1265155200000 | 1289.87 |
1265241600000 | 1258.44 |
1265328000000 | 1225.58 |
1265587200000 | 1240.94 |
1265673600000 | 1239.92 |
1265760000000 | 1242.89 |
1265846400000 | 1241.7 |
1265932800000 | 1245.15 |
1266192000000 | 1247.61 |
1266278400000 | 1266.76 |
1266364800000 | 1269.9 |
1266451200000 | 1275.47 |
1266537600000 | 1270.98 |
1266796800000 | 1270.79 |
1266883200000 | 1255.32 |
1266969600000 | 1261.19 |
1267056000000 | 1236.27 |
1267142400000 | 1256.97 |
1267401600000 | 1255.53 |
1267488000000 | 1269.76 |
1267574400000 | 1287.21 |
1267660800000 | 1278.01 |
1267747200000 | 1291.39 |
1268006400000 | 1296.99 |
1268092800000 | 1292.94 |
1268179200000 | 1304.19 |
1268265600000 | 1304.05 |
1268352000000 | 1308.58 |
1268611200000 | 1294.36 |
1268697600000 | 1311.07 |
1268784000000 | 1313.58 |
1268870400000 | 1303.29 |
1268956800000 | 1293.27 |
1269216000000 | 1291.35 |
1269302400000 | 1296.21 |
1269388800000 | 1279.71 |
1269475200000 | 1287.41 |
1269561600000 | 1283.41 |
1269820800000 | 1294.04 |
1269907200000 | 1292.15 |
1269993600000 | 1299.81 |
1270080000000 | 1312.2 |
1270512000000 | 1301.58 |
1270598400000 | 1295.77 |
1270684800000 | 1292.6 |
1270771200000 | 1317.17 |
1271030400000 | 1330.28 |
1271116800000 | 1322.13 |
1271203200000 | 1332.42 |
1271289600000 | 1337.33 |
1271376000000 | 1316.86 |
1271635200000 | 1308.37 |
1271721600000 | 1320.84 |
1271808000000 | 1306.62 |
1271894400000 | 1284.44 |
1271980800000 | 1291.79 |
1272240000000 | 1291.63 |
1272326400000 | 1258.21 |
1272412800000 | 1239.64 |
1272499200000 | 1250.62 |
1272585600000 | 1252.88 |
1272844800000 | 1244.7 |
1272931200000 | 1209.7 |
1273017600000 | 1188.9 |
1273104000000 | 1162.64 |
1273190400000 | 1113.59 |
1273449600000 | 1186.43 |
1273536000000 | 1169.21 |
1273622400000 | 1181.1 |
1273708800000 | 1172.38 |
1273795200000 | 1126.12 |
1274054400000 | 1120.62 |
1274140800000 | 1135.58 |
1274227200000 | 1107.72 |
1274313600000 | 1091.92 |
1274400000000 | 1097.02 |
1274659200000 | 1083.41 |
1274745600000 | 1055.78 |
1274832000000 | 1071.06 |
1274918400000 | 1105.35 |
1275004800000 | 1111.8 |
1275264000000 | 1106.55 |
1275350400000 | 1108.96 |
1275436800000 | 1107.05 |
1275523200000 | 1124.17 |
1275609600000 | 1094.38 |
1275868800000 | 1077.39 |
1275955200000 | 1064.64 |
1276041600000 | 1084.73 |
1276128000000 | 1099.78 |
1276214400000 | 1108.38 |
1276473600000 | 1130.89 |
1276560000000 | 1140.55 |
1276646400000 | 1146.6099 |
1276732800000 | 1151 |
1276819200000 | 1149.18 |
1277078400000 | 1154.82 |
1277164800000 | 1139.72 |
1277251200000 | 1126.65 |
1277337600000 | 1118.81 |
1277424000000 | 1105.83 |
1277683200000 | 1119.8599 |
1277769600000 | 1081.03 |
1277856000000 | 1089.1099 |
1277942400000 | 1088.14 |
1278028800000 | 1097.24 |
1278288000000 | 1091.3699 |
1278374400000 | 1123.03 |
1278460800000 | 1138.1 |
1278547200000 | 1151.66 |
1278633600000 | 1152.41 |
1278892800000 | 1158.01 |
1278979200000 | 1182.6 |
1279065600000 | 1188.24 |
1279152000000 | 1195.73 |
1279238400000 | 1177.14 |
1279497600000 | 1170.05 |
1279584000000 | 1160.46 |
1279670400000 | 1158.69 |
1279756800000 | 1184.3599 |
1279843200000 | 1178.1099 |
1280102400000 | 1192.4 |
1280188800000 | 1196.93 |
1280275200000 | 1198.43 |
1280361600000 | 1208.78 |
1280448000000 | 1199.85 |
1280707200000 | 1241.54 |
1280793600000 | 1247.92 |
1280880000000 | 1247.3699 |
1280966400000 | 1247.3599 |
1281052800000 | 1249.7 |
1281312000000 | 1263.52 |
1281398400000 | 1242.8699 |
1281484800000 | 1208.2 |
1281571200000 | 1208.6199 |
1281657600000 | 1206.08 |
1281916800000 | 1210.4 |
1282003200000 | 1218.65 |
1282089600000 | 1214.33 |
1282176000000 | 1198.58 |
1282262400000 | 1179.27 |
1282521600000 | 1183.98 |
1282608000000 | 1168.85 |
1282694400000 | 1158.9 |
1282780800000 | 1173.35 |
1282867200000 | 1182.41 |
1283126400000 | 1181.27 |
1283212800000 | 1181.8699 |
1283299200000 | 1213.81 |
1283385600000 | 1212.81 |
1283472000000 | 1225.98 |
1283731200000 | 1232.44 |
1283817600000 | 1216.33 |
1283904000000 | 1231.26 |
1283990400000 | 1237.8699 |
1284076800000 | 1233.82 |
1284336000000 | 1250.74 |
1284422400000 | 1258.78 |
1284508800000 | 1257.05 |
1284595200000 | 1255.59 |
1284681600000 | 1242.84 |
1284940800000 | 1261.05 |
1285027200000 | 1261.67 |
1285113600000 | 1268.25 |
1285200000000 | 1262.82 |
1285286400000 | 1281.31 |
1285545600000 | 1275.97 |
1285632000000 | 1280.71 |
1285718400000 | 1282.68 |
1285804800000 | 1283.2 |
1285891200000 | 1295.3699 |
1286150400000 | 1281.92 |
1286236800000 | 1308.97 |
1286323200000 | 1316.75 |
1286409600000 | 1326.08 |
1286496000000 | 1325.99 |
1286755200000 | 1326.3599 |
1286841600000 | 1312.08 |
1286928000000 | 1340.68 |
1287014400000 | 1351.76 |
1287100800000 | 1350.01 |
1287360000000 | 1353.03 |
1287446400000 | 1328.65 |
1287532800000 | 1348.72 |
1287619200000 | 1350.79 |
1287705600000 | 1339.39 |
1287964800000 | 1345.5 |
1288051200000 | 1338.65 |
1288137600000 | 1323.41 |
1288224000000 | 1346.82 |
1288310400000 | 1352.91 |
1288569600000 | 1352.82 |
1288656000000 | 1374.39 |
1288742400000 | 1367.21 |
1288828800000 | 1397.9 |
1288915200000 | 1384.06 |
1289174400000 | 1367.66 |
1289260800000 | 1373.77 |
1289347200000 | 1351.33 |
1289433600000 | 1348.2 |
1289520000000 | 1345.07 |
1289779200000 | 1342.93 |
1289865600000 | 1314.73 |
1289952000000 | 1320.79 |
1290038400000 | 1339.9 |
1290124800000 | 1337.96 |
1290384000000 | 1324.42 |
1290470400000 | 1289.13 |
1290556800000 | 1291.13 |
1290643200000 | 1290.55 |
1290729600000 | 1275.35 |
1290988800000 | 1241.9 |
1291075200000 | 1234.85 |
1291161600000 | 1253.8699 |
1291248000000 | 1275.41 |
1291334400000 | 1290.06 |
1291593600000 | 1285.63 |
1291680000000 | 1301.25 |
1291766400000 | 1298.79 |
1291852800000 | 1302.75 |
1291939200000 | 1307.02 |
1292198400000 | 1325.71 |
1292284800000 | 1333.68 |
1292371200000 | 1326.67 |
1292457600000 | 1315.84 |
1292544000000 | 1302.39 |
1292803200000 | 1308.21 |
1292889600000 | 1319.3699 |
1292976000000 | 1318.01 |
1293062400000 | 1319.48 |
1293148800000 | 1323.08 |
1293408000000 | 1316.59 |
1293494400000 | 1318.91 |
1293580800000 | 1322.16 |
1293667200000 | 1319.15 |
1293753600000 | 1325.55 |
1294012800000 | 1328.19 |
1294099200000 | 1339.01 |
1294185600000 | 1326.13 |
1294272000000 | 1322.26 |
1294358400000 | 1314.41 |
1294617600000 | 1300.3 |
1294704000000 | 1305.56 |
1294790400000 | 1332.4 |
1294876800000 | 1356.49 |
1294963200000 | 1357.21 |
1295222400000 | 1355.21 |
1295308800000 | 1378.14 |
1295395200000 | 1376.4 |
1295481600000 | 1358.88 |
1295568000000 | 1386.44 |
1295827200000 | 1402.75 |
1295913600000 | 1394.39 |
1296000000000 | 1401.9 |
1296086400000 | 1406.18 |
1296172800000 | 1384.04 |
1296432000000 | 1393.96 |
1296518400000 | 1425.14 |
1296604800000 | 1426.97 |
1296691200000 | 1407.97 |
1296777600000 | 1401.71 |
1297036800000 | 1408.18 |
1297123200000 | 1418.59 |
1297209600000 | 1418.02 |
1297296000000 | 1410.81 |
1297382400000 | 1408.29 |
1297641600000 | 1402.8699 |
1297728000000 | 1410.57 |
1297814400000 | 1416.6099 |
1297900800000 | 1426.89 |
1297987200000 | 1434.6099 |
1298246400000 | 1424.24 |
1298332800000 | 1415.91 |
1298419200000 | 1415.71 |
1298505600000 | 1414.96 |
1298592000000 | 1420.63 |
1298851200000 | 1438.98 |
1298937600000 | 1433.83 |
1299024000000 | 1430.91 |
1299110400000 | 1439.94 |
1299196800000 | 1441.3 |
1299456000000 | 1437.47 |
1299542400000 | 1431.67 |
1299628800000 | 1428.42 |
1299715200000 | 1408.13 |
1299801600000 | 1400.84 |
1300060800000 | 1392.06 |
1300147200000 | 1362.53 |
1300233600000 | 1340.09 |
1300320000000 | 1372.65 |
1300406400000 | 1380.73 |
1300665600000 | 1407.75 |
1300752000000 | 1414.21 |
1300838400000 | 1409.83 |
1300924800000 | 1426.41 |
1301011200000 | 1424.07 |
1301270400000 | 1418.56 |
1301356800000 | 1415.44 |
1301443200000 | 1428.18 |
1301529600000 | 1428.82 |
1301616000000 | 1441.13 |
1301875200000 | 1453.75 |
1301961600000 | 1455.69 |
1302048000000 | 1467.84 |
1302134400000 | 1459.96 |
1302220800000 | 1479.16 |
1302480000000 | 1480.77 |
1302566400000 | 1464.15 |
1302652800000 | 1473.22 |
1302739200000 | 1463.84 |
1302825600000 | 1465.82 |
1303084800000 | 1424.31 |
1303171200000 | 1438.38 |
1303257600000 | 1483.84 |
1303344000000 | 1486.28 |
1303776000000 | 1494.97 |
1303862400000 | 1503.96 |
1303948800000 | 1529.6199 |
1304035200000 | 1535.7 |
1304294400000 | 1544.48 |
1304380800000 | 1533.2 |
1304467200000 | 1521.92 |
1304553600000 | 1493.95 |
1304640000000 | 1498.51 |
1304899200000 | 1472.17 |
1304985600000 | 1488.07 |
1305072000000 | 1491.26 |
1305158400000 | 1473.09 |
1305244800000 | 1468.94 |
1305504000000 | 1469.47 |
1305590400000 | 1451.53 |
1305676800000 | 1467.38 |
1305763200000 | 1478.25 |
1305849600000 | 1468.92 |
1306108800000 | 1435.24 |
1306195200000 | 1447.45 |
1306281600000 | 1452.29 |
1306368000000 | 1456.16 |
1306454400000 | 1477.76 |
1306713600000 | 1477.52 |
1306800000000 | 1500.52 |
1306886400000 | 1491.65 |
1306972800000 | 1474.5 |
1307059200000 | 1477.72 |
1307318400000 | 1473.03 |
1307404800000 | 1482.52 |
1307491200000 | 1465.92 |
1307577600000 | 1469.06 |
1307664000000 | 1435.08 |
1307923200000 | 1441.33 |
1308009600000 | 1461.17 |
1308096000000 | 1428.8599 |
1308182400000 | 1410.23 |
1308268800000 | 1426.14 |
1308528000000 | 1420.17 |
1308614400000 | 1441.29 |
1308700800000 | 1441.95 |
1308787200000 | 1400.18 |
1308873600000 | 1399.1 |
1309132800000 | 1411.69 |
1309219200000 | 1420.8599 |
1309305600000 | 1446.65 |
1309392000000 | 1473.91 |
1309478400000 | 1476.68 |
1309737600000 | 1481.31 |
1309824000000 | 1475.52 |
1309910400000 | 1458.51 |
1309996800000 | 1469.89 |
1310083200000 | 1451.25 |
1310342400000 | 1412.72 |
1310428800000 | 1402.89 |
1310515200000 | 1428.67 |
1310601600000 | 1418.16 |
1310688000000 | 1414.73 |
1310947200000 | 1390.06 |
1311033600000 | 1417.53 |
1311120000000 | 1434.42 |
1311206400000 | 1463.72 |
1311292800000 | 1471.92 |
1311552000000 | 1470.14 |
1311638400000 | 1482.95 |
1311724800000 | 1459.3599 |
1311811200000 | 1455.01 |
1311897600000 | 1454.8599 |
1312156800000 | 1422.44 |
1312243200000 | 1405.7 |
1312329600000 | 1397.55 |
1312416000000 | 1348.3699 |
1312502400000 | 1322.4 |
1312761600000 | 1282.48 |
1312848000000 | 1285.29 |
1312934400000 | 1235.13 |
1313020800000 | 1265.56 |
1313107200000 | 1305.82 |
1313366400000 | 1330.98 |
1313452800000 | 1324.56 |
1313539200000 | 1341.03 |
1313625600000 | 1282.08 |
1313712000000 | 1272.53 |
1313971200000 | 1294.07 |
1314057600000 | 1309.29 |
1314144000000 | 1325.44 |
1314230400000 | 1295.25 |
1314316800000 | 1286.88 |
1314576000000 | 1317.57 |
1314662400000 | 1315.07 |
1314748800000 | 1341.83 |
1314835200000 | 1340.65 |
1314921600000 | 1309.78 |
1315180800000 | 1256.3699 |
1315267200000 | 1243.97 |
1315353600000 | 1277.71 |
1315440000000 | 1285.6099 |
1315526400000 | 1234.23 |
1315785600000 | 1196.32 |
1315872000000 | 1211.83 |
1315958400000 | 1229.48 |
1316044800000 | 1266.08 |
1316131200000 | 1268.3 |
1316390400000 | 1231.98 |
1316476800000 | 1265.6099 |
1316563200000 | 1245.77 |
1316649600000 | 1180.88 |
1316736000000 | 1190.98 |
1316995200000 | 1210.17 |
1317081600000 | 1267.5 |
1317168000000 | 1261.32 |
1317254400000 | 1274.24 |
1317340800000 | 1251.99 |
1317600000000 | 1231.8599 |
1317686400000 | 1210.6099 |
1317772800000 | 1241.1 |
1317859200000 | 1268.84 |
1317945600000 | 1289.55 |
1318204800000 | 1321.3 |
1318291200000 | 1310.59 |
1318377600000 | 1337.38 |
1318464000000 | 1319.42 |
1318550400000 | 1347.19 |
1318809600000 | 1330.06 |
1318896000000 | 1317.35 |
1318982400000 | 1336.97 |
1319068800000 | 1314.98 |
1319155200000 | 1358.9 |
1319414400000 | 1359.9 |
1319500800000 | 1352.29 |
1319587200000 | 1351.18 |
1319673600000 | 1408.9 |
1319760000000 | 1404.66 |
1320019200000 | 1368.35 |
1320105600000 | 1305.56 |
1320192000000 | 1327.95 |
1320278400000 | 1345.05 |
1320364800000 | 1333.39 |
1320624000000 | 1329.69 |
1320710400000 | 1343.53 |
1320796800000 | 1307.5 |
1320883200000 | 1306.78 |
1320969600000 | 1345.4 |
1321228800000 | 1327.85 |
1321315200000 | 1313.34 |
1321401600000 | 1317.98 |
1321488000000 | 1307.02 |
1321574400000 | 1301.29 |
1321833600000 | 1259.59 |
1321920000000 | 1254.3699 |
1322006400000 | 1230.34 |
1322092800000 | 1214.75 |
1322179200000 | 1221.55 |
1322438400000 | 1267.2 |
1322524800000 | 1274.59 |
1322611200000 | 1326.7 |
1322697600000 | 1323.82 |
1322784000000 | 1321.31 |
1323043200000 | 1330.2 |
1323129600000 | 1321.94 |
1323216000000 | 1321.44 |
1323302400000 | 1305.13 |
1323388800000 | 1325.8599 |
1323648000000 | 1294.8699 |
1323734400000 | 1294.18 |
1323820800000 | 1261.14 |
1323907200000 | 1280.56 |
1323993600000 | 1276.3599 |
1324252800000 | 1274.05 |
1324339200000 | 1296.28 |
1324425600000 | 1283.9 |
1324512000000 | 1297.85 |
1324598400000 | 1310.1 |
1324944000000 | 1313.3 |
1325030400000 | 1294.28 |
1325116800000 | 1304.81 |
1325203200000 | 1321.29 |
1325462400000 | 1334.6 |
1325548800000 | 1355.35 |
1325635200000 | 1334.39 |
1325721600000 | 1311.24 |
1325808000000 | 1309.79 |
1326067200000 | 1305.08 |
1326153600000 | 1322.82 |
1326240000000 | 1303.52 |
1326326400000 | 1307.14 |
1326412800000 | 1287.34 |
1326672000000 | 1298 |
1326758400000 | 1313.3699 |
1326844800000 | 1315.71 |
1326931200000 | 1325.21 |
1327017600000 | 1314.77 |
1327276800000 | 1326.57 |
1327363200000 | 1323.21 |
1327449600000 | 1312.04 |
1327536000000 | 1340.98 |
1327622400000 | 1324.09 |
1327881600000 | 1316.46 |
1327968000000 | 1325.22 |
1328054400000 | 1349.6 |
1328140800000 | 1343.23 |
1328227200000 | 1353.28 |
1328486400000 | 1351.29 |
1328572800000 | 1369.65 |
1328659200000 | 1366.91 |
1328745600000 | 1372.6099 |
1328832000000 | 1352.78 |
1329091200000 | 1366.41 |
1329177600000 | 1358.6099 |
1329264000000 | 1356.6 |
1329350400000 | 1352.9 |
1329436800000 | 1368.06 |
1329696000000 | 1382.1199 |
1329782400000 | 1380.31 |
1329868800000 | 1370.45 |
1329955200000 | 1376.6199 |
1330041600000 | 1393.23 |
1330300800000 | 1387.46 |
1330387200000 | 1387.78 |
1330473600000 | 1380.41 |
1330560000000 | 1389.43 |
1330646400000 | 1377.15 |
1330905600000 | 1381.24 |
1330992000000 | 1344.95 |
1331078400000 | 1347.55 |
1331164800000 | 1373.79 |
1331251200000 | 1364.6199 |
1331510400000 | 1363.02 |
1331596800000 | 1379.1199 |
1331683200000 | 1372.72 |
1331769600000 | 1374.31 |
1331856000000 | 1387.27 |
1332115200000 | 1397.55 |
1332201600000 | 1391.8699 |
1332288000000 | 1388.58 |
1332374400000 | 1379.24 |
1332460800000 | 1381.74 |
1332720000000 | 1399.07 |
1332806400000 | 1386.06 |
1332892800000 | 1374.25 |
1332979200000 | 1360.42 |
1333065600000 | 1371.7 |
1333324800000 | 1392.13 |
1333411200000 | 1383.4 |
1333497600000 | 1339.63 |
1333584000000 | 1334.72 |
1334016000000 | 1313.56 |
1334102400000 | 1321.3699 |
1334188800000 | 1330.48 |
1334275200000 | 1307.2 |
1334534400000 | 1315.99 |
1334620800000 | 1343.58 |
1334707200000 | 1333.53 |
1334793600000 | 1327.8699 |
1334880000000 | 1346.09 |
1335139200000 | 1316.83 |
1335225600000 | 1337.28 |
1335312000000 | 1339.29 |
1335398400000 | 1345.13 |
1335484800000 | 1353.06 |
1335744000000 | 1347.55 |
1335830400000 | 1348.9 |
1335916800000 | 1335.54 |
1336003200000 | 1340.94 |
1336089600000 | 1325.4 |
1336348800000 | 1324.99 |
1336435200000 | 1309.44 |
1336521600000 | 1297.75 |
1336608000000 | 1307.58 |
1336694400000 | 1312.43 |
1336953600000 | 1282.8699 |
1337040000000 | 1268.79 |
1337126400000 | 1260.06 |
1337212800000 | 1248.39 |
1337299200000 | 1243.7 |
1337558400000 | 1249.26 |
1337644800000 | 1268.17 |
1337731200000 | 1228.27 |
1337817600000 | 1243.96 |
1337904000000 | 1244.19 |
1338163200000 | 1241.72 |
1338249600000 | 1241.07 |
1338336000000 | 1213.14 |
1338422400000 | 1210.54 |
1338508800000 | 1195.05 |
1338768000000 | 1204.49 |
1338854400000 | 1202.75 |
1338940800000 | 1226.56 |
1339027200000 | 1236.34 |
1339113600000 | 1233.93 |
1339372800000 | 1238.34 |
1339459200000 | 1246.39 |
1339545600000 | 1259.14 |
1339632000000 | 1261.04 |
1339718400000 | 1270.14 |
1339977600000 | 1265.64 |
1340064000000 | 1297.95 |
1340150400000 | 1303.07 |
1340236800000 | 1289.14 |
1340323200000 | 1279.64 |
1340582400000 | 1257.92 |
1340668800000 | 1261.43 |
1340755200000 | 1276.83 |
1340841600000 | 1274.22 |
1340928000000 | 1324.29 |
1341187200000 | 1329.55 |
1341273600000 | 1342.24 |
1341360000000 | 1330.67 |
1341446400000 | 1315.47 |
1341532800000 | 1300.33 |
1341792000000 | 1299.22 |
1341878400000 | 1300.02 |
1341964800000 | 1308.41 |
1342051200000 | 1287.49 |
1342137600000 | 1310.1099 |
1342396800000 | 1313.04 |
1342483200000 | 1308.66 |
1342569600000 | 1328.91 |
1342656000000 | 1334.26 |
1342742400000 | 1304.96 |
1343001600000 | 1272.96 |
1343088000000 | 1257.32 |
1343174400000 | 1258.57 |
1343260800000 | 1303.6 |
1343347200000 | 1326.26 |
1343606400000 | 1327.89 |
1343692800000 | 1329.02 |
1343779200000 | 1332.57 |
1343865600000 | 1305.13 |
1343952000000 | 1351.65 |
1344211200000 | 1363.28 |
1344297600000 | 1379.75 |
1344384000000 | 1375.45 |
1344470400000 | 1368.96 |
1344556800000 | 1367.88 |
1344816000000 | 1368.89 |
1344902400000 | 1378.35 |
1344988800000 | 1377.54 |
1345075200000 | 1388.74 |
1345161600000 | 1382.15 |
1345420800000 | 1383.32 |
1345507200000 | 1396.3 |
1345593600000 | 1378.81 |
1345680000000 | 1380.9 |
1345766400000 | 1380.07 |
1346025600000 | 1385.2 |
1346112000000 | 1383.01 |
1346198400000 | 1378.13 |
1346284800000 | 1369.01 |
1346371200000 | 1384.33 |
1346630400000 | 1393.09 |
1346716800000 | 1377.19 |
1346803200000 | 1379.5 |
1346889600000 | 1409.89 |
1346976000000 | 1425.31 |
1347235200000 | 1418.01 |
1347321600000 | 1432.8599 |
1347408000000 | 1435.6 |
1347494400000 | 1441.18 |
1347580800000 | 1471.9 |
1347840000000 | 1465.32 |
1347926400000 | 1451.65 |
1348012800000 | 1458.89 |
1348099200000 | 1445.94 |
1348185600000 | 1460.15 |
1348444800000 | 1453.08 |
1348531200000 | 1462.81 |
1348617600000 | 1427.21 |
1348704000000 | 1433.97 |
1348790400000 | 1414.43 |
1349049600000 | 1434.57 |
1349136000000 | 1437.05 |
1349222400000 | 1434.13 |
1349308800000 | 1439.45 |
1349395200000 | 1456.79 |
1349654400000 | 1435.59 |
1349740800000 | 1421.16 |
1349827200000 | 1416.21 |
1349913600000 | 1425.96 |
1350000000000 | 1420.05 |
1350259200000 | 1422.97 |
1350345600000 | 1450.8 |
1350432000000 | 1467.08 |
1350518400000 | 1467.3599 |
1350604800000 | 1452.32 |
1350864000000 | 1447.3699 |
1350950400000 | 1411.83 |
1351036800000 | 1414.77 |
1351123200000 | 1412.27 |
1351209600000 | 1413.48 |
1351468800000 | 1401.57 |
1351555200000 | 1421.03 |
1351641600000 | 1405.22 |
1351728000000 | 1414.3 |
1351814400000 | 1403.71 |
1352073600000 | 1388.27 |
1352160000000 | 1396.09 |
1352246400000 | 1371.29 |
1352332800000 | 1364.47 |
1352419200000 | 1364.96 |
1352678400000 | 1359.58 |
1352764800000 | 1358.38 |
1352851200000 | 1350.53 |
1352937600000 | 1345.94 |
1353024000000 | 1321.9 |
1353283200000 | 1355.77 |
1353369600000 | 1356.9 |
1353456000000 | 1364.93 |
1353542400000 | 1375.76 |
1353628800000 | 1390.24 |
1353888000000 | 1383.66 |
1353974400000 | 1378.52 |
1354060800000 | 1379 |
1354147200000 | 1401.59 |
1354233600000 | 1397.53 |
1354492800000 | 1405.85 |
1354579200000 | 1408.2 |
1354665600000 | 1408.8 |
1354752000000 | 1404.93 |
1354838400000 | 1398.29 |
1355097600000 | 1403.43 |
1355184000000 | 1420.01 |
1355270400000 | 1426.84 |
1355356800000 | 1427.55 |
1355443200000 | 1424.26 |
1355702400000 | 1426.46 |
1355788800000 | 1435.13 |
1355875200000 | 1441.96 |
1355961600000 | 1436.93 |
1356048000000 | 1432.3599 |
1356307200000 | 1432.99 |
1356566400000 | 1433.99 |
1356652800000 | 1423.69 |
1356912000000 | 1423.91 |
1357084800000 | 1452.08 |
1357171200000 | 1445.27 |
1357257600000 | 1449.25 |
1357516800000 | 1443.35 |
1357603200000 | 1445.65 |
1357689600000 | 1456.83 |
1357776000000 | 1468.83 |
1357862400000 | 1479.81 |
1358121600000 | 1475.17 |
1358208000000 | 1473.09 |
1358294400000 | 1466.95 |
1358380800000 | 1480.76 |
1358467200000 | 1467.23 |
1358726400000 | 1474.78 |
1358812800000 | 1470.51 |
1358899200000 | 1477.89 |
1358985600000 | 1491.5 |
1359072000000 | 1502.68 |
1359331200000 | 1495.79 |
1359417600000 | 1507.17 |
1359504000000 | 1511.52 |
1359590400000 | 1501.4 |
1359676800000 | 1513.48 |
1359936000000 | 1480.58 |
1360022400000 | 1489.07 |
1360108800000 | 1480.55 |
1360195200000 | 1455.14 |
1360281600000 | 1467.47 |
1360540800000 | 1458.51 |
1360627200000 | 1472.51 |
1360713600000 | 1474 |
1360800000000 | 1456.41 |
1360886400000 | 1453.71 |
1361145600000 | 1453.74 |
1361232000000 | 1466.3 |
1361318400000 | 1463.1 |
1361404800000 | 1428.65 |
1361491200000 | 1445.9 |
1361750400000 | 1452.18 |
1361836800000 | 1419.06 |
1361923200000 | 1435.03 |
1362009600000 | 1444.8599 |
1362096000000 | 1433.44 |
1362355200000 | 1443.59 |
1362441600000 | 1465.7 |
1362528000000 | 1463.83 |
1362614400000 | 1471.17 |
1362700800000 | 1470.1 |
1362960000000 | 1472.89 |
1363046400000 | 1474.39 |
1363132800000 | 1464.76 |
1363219200000 | 1486.72 |
1363305600000 | 1492.39 |
1363564800000 | 1479.1 |
1363651200000 | 1477.48 |
1363737600000 | 1490.71 |
1363824000000 | 1485.43 |
1363910400000 | 1498.71 |
1364169600000 | 1484.1099 |
1364256000000 | 1481.6099 |
1364342400000 | 1466.27 |
1364428800000 | 1479.54 |
1364860800000 | 1501.68 |
1364947200000 | 1490.01 |
1365033600000 | 1480.34 |
1365120000000 | 1483.14 |
1365379200000 | 1488.49 |
1365465600000 | 1498.14 |
1365552000000 | 1522.3699 |
1365638400000 | 1534.99 |
1365724800000 | 1526.56 |
1365984000000 | 1530.45 |
1366070400000 | 1517.74 |
1366156800000 | 1488.67 |
1366243200000 | 1500.74 |
1366329600000 | 1504.3599 |
1366588800000 | 1503.6 |
1366675200000 | 1531.07 |
1366761600000 | 1540.13 |
1366848000000 | 1550.02 |
1366934400000 | 1546.71 |
1367193600000 | 1565.49 |
1367280000000 | 1573.25 |
1367366400000 | 1574.41 |
1367452800000 | 1560.46 |
1367539200000 | 1577.28 |
1367798400000 | 1568.1 |
1367884800000 | 1571.14 |
1367971200000 | 1593.7 |
1368057600000 | 1582.9 |
1368144000000 | 1581.13 |
1368403200000 | 1580.5 |
1368489600000 | 1587.44 |
1368576000000 | 1582.8 |
1368662400000 | 1585.6099 |
1368748800000 | 1573.27 |
1369008000000 | 1582.18 |
1369094400000 | 1588.3699 |
1369180800000 | 1592.72 |
1369267200000 | 1570.3599 |
1369353600000 | 1574.67 |
1369612800000 | 1579.71 |
1369699200000 | 1584.92 |
1369785600000 | 1563.39 |
1369872000000 | 1572.02 |
1369958400000 | 1544.96 |
1370217600000 | 1536.22 |
1370304000000 | 1546.17 |
1370390400000 | 1530.67 |
1370476800000 | 1529.13 |
1370563200000 | 1551.56 |
1370822400000 | 1548.46 |
1370908800000 | 1548.28 |
1370995200000 | 1555.46 |
1371081600000 | 1548.52 |
1371168000000 | 1552.57 |
1371427200000 | 1569.33 |
1371513600000 | 1569.92 |
1371600000000 | 1563.56 |
1371686400000 | 1496.93 |
1371772800000 | 1480.17 |
1372032000000 | 1454.3699 |
1372118400000 | 1466.63 |
1372204800000 | 1489.6 |
1372291200000 | 1504.88 |
1372377600000 | 1501.81 |
1372636800000 | 1512.82 |
1372723200000 | 1506.22 |
1372809600000 | 1491.64 |
1372896000000 | 1513.9 |
1372982400000 | 1487.75 |
1373241600000 | 1508.32 |
1373328000000 | 1507.05 |
1373414400000 | 1518.67 |
1373500800000 | 1543 |
1373587200000 | 1542.89 |
1373846400000 | 1546.57 |
1373932800000 | 1544.26 |
1374019200000 | 1544.6 |
1374105600000 | 1555.56 |
1374192000000 | 1561.2 |
1374451200000 | 1571.97 |
1374537600000 | 1570.8599 |
1374624000000 | 1580.59 |
1374710400000 | 1576.39 |
1374796800000 | 1577.1099 |
1375056000000 | 1576.69 |
1375142400000 | 1576.73 |
1375228800000 | 1577.98 |
1375315200000 | 1581.78 |
1375401600000 | 1591.07 |
1375660800000 | 1588.1099 |
1375747200000 | 1589.08 |
1375833600000 | 1594.42 |
1375920000000 | 1606.1099 |
1376006400000 | 1609.33 |
1376265600000 | 1602.19 |
1376352000000 | 1605.34 |
1376438400000 | 1607.83 |
1376524800000 | 1593.27 |
1376611200000 | 1605.32 |
1376870400000 | 1600.13 |
1376956800000 | 1603.98 |
1377043200000 | 1591.38 |
1377129600000 | 1597.51 |
1377216000000 | 1611.68 |
1377475200000 | 1610.73 |
1377561600000 | 1596.72 |
1377648000000 | 1592.26 |
1377734400000 | 1590.05 |
1377820800000 | 1570.67 |
1378080000000 | 1598.03 |
1378166400000 | 1580.1 |
1378252800000 | 1590.19 |
1378339200000 | 1587.59 |
1378425600000 | 1600.44 |
1378684800000 | 1603.57 |
1378771200000 | 1614.95 |
1378857600000 | 1631.25 |
1378944000000 | 1632.41 |
1379030400000 | 1630.95 |
1379289600000 | 1645.99 |
1379376000000 | 1639.33 |
1379462400000 | 1642.57 |
1379548800000 | 1670.42 |
1379635200000 | 1669.14 |
1379894400000 | 1661.83 |
1379980800000 | 1669.1 |
1380067200000 | 1673.25 |
1380153600000 | 1675.14 |
1380240000000 | 1682.69 |
1380499200000 | 1674.85 |
1380585600000 | 1683.66 |
1380672000000 | 1681.45 |
1380758400000 | 1681.91 |
1380844800000 | 1679.94 |
1381104000000 | 1676.14 |
1381190400000 | 1667.21 |
1381276800000 | 1650.71 |
1381363200000 | 1670.26 |
1381449600000 | 1680.78 |
1381708800000 | 1692.55 |
1381795200000 | 1694.34 |
1381881600000 | 1701.76 |
1381968000000 | 1724.74 |
1382054400000 | 1734.19 |
1382313600000 | 1736.29 |
1382400000000 | 1754.01 |
1382486400000 | 1747.37 |
1382572800000 | 1758.24 |
1382659200000 | 1758.25 |
1382918400000 | 1761.72 |
1383004800000 | 1772.93 |
1383091200000 | 1774.73 |
1383177600000 | 1756.54 |
1383264000000 | 1743.71 |
1383523200000 | 1749.44 |
1383609600000 | 1745.29 |
1383696000000 | 1759.83 |
1383782400000 | 1732.41 |
1383868800000 | 1726.89 |
1384128000000 | 1739.26 |
1384214400000 | 1738.25 |
1384300800000 | 1731.36 |
1384387200000 | 1748.15 |
1384473600000 | 1754.85 |
1384732800000 | 1771.48 |
1384819200000 | 1759.08 |
1384905600000 | 1752.67 |
1384992000000 | 1757.49 |
1385078400000 | 1767.42 |
1385337600000 | 1766.88 |
1385424000000 | 1763.71 |
1385510400000 | 1769.2 |
1385596800000 | 1776.47 |
1385683200000 | 1778.84 |
1385942400000 | 1764.79 |
1386028800000 | 1747.01 |
1386115200000 | 1731.67 |
1386201600000 | 1733.02 |
1386288000000 | 1746.68 |
1386547200000 | 1753.26 |
1386633600000 | 1746.26 |
1386720000000 | 1740.18 |
1386806400000 | 1725.51 |
1386892800000 | 1715.22 |
1387152000000 | 1737.35 |
1387238400000 | 1724.58 |
1387324800000 | 1744.13 |
1387411200000 | 1765.86 |
1387497600000 | 1772.2 |
1387756800000 | 1785.57 |
1387843200000 | 1785.43 |
1388102400000 | 1817.21 |
1388361600000 | 1817.36 |
1388448000000 | 1819.03 |
1388620800000 | 1787.8 |
1388707200000 | 1793.07 |
1388966400000 | 1795.38 |
1389052800000 | 1800.34 |
1389139200000 | 1797.69 |
1389225600000 | 1796.41 |
1389312000000 | 1816.59 |
1389571200000 | 1807.58 |
1389657600000 | 1819.36 |
1389744000000 | 1819.93 |
1389830400000 | 1820.21 |
1389916800000 | 1825.1 |
1390176000000 | 1828.53 |
1390262400000 | 1825.85 |
1390348800000 | 1832.8 |
1390435200000 | 1837.42 |
1390521600000 | 1800.19 |
1390780800000 | 1776.36 |
1390867200000 | 1779.28 |
1390953600000 | 1767.81 |
1391040000000 | 1776.04 |
1391126400000 | 1762.82 |
1391385600000 | 1751.31 |
1391472000000 | 1736.92 |
1391558400000 | 1742.89 |
1391644800000 | 1771.28 |
1391731200000 | 1789.44 |
1391990400000 | 1793.99 |
1392076800000 | 1814.47 |
1392163200000 | 1816.04 |
1392249600000 | 1831.14 |
1392336000000 | 1846.95 |
1392595200000 | 1853.23 |
1392681600000 | 1865.75 |
1392768000000 | 1870.61 |
1392854400000 | 1874.59 |
1392940800000 | 1891.41 |
1393200000000 | 1905.22 |
1393286400000 | 1908.45 |
1393372800000 | 1896.28 |
1393459200000 | 1895.43 |
1393545600000 | 1913.04 |
1393804800000 | 1869.51 |
1393891200000 | 1900.46 |
1393977600000 | 1899.69 |
1394064000000 | 1910.95 |
1394150400000 | 1890.18 |
1394409600000 | 1890.57 |
1394496000000 | 1890.14 |
1394582400000 | 1883.42 |
1394668800000 | 1869.12 |
1394755200000 | 1857.75 |
1395014400000 | 1876.64 |
1395100800000 | 1887.92 |
1395187200000 | 1889.65 |
1395273600000 | 1870.29 |
1395360000000 | 1875.46 |
1395619200000 | 1852.93 |
1395705600000 | 1871.72 |
1395792000000 | 1881.92 |
1395878400000 | 1879.51 |
1395964800000 | 1896.7 |
1396224000000 | 1901.37 |
1396310400000 | 1903.51 |
1396396800000 | 1900.39 |
1396483200000 | 1892.44 |
1396569600000 | 1895.57 |
1396828800000 | 1884.9 |
1396915200000 | 1884.29 |
1397001600000 | 1896.42 |
1397088000000 | 1894.64 |
1397174400000 | 1869.97 |
1397433600000 | 1874.96 |
1397520000000 | 1866.64 |
1397606400000 | 1886.05 |
1397692800000 | 1897.47 |
1398124800000 | 1924.47 |
1398211200000 | 1923.27 |
1398297600000 | 1927.83 |
1398384000000 | 1919.77 |
1398643200000 | 1936.15 |
1398729600000 | 1959.28 |
1398816000000 | 1971.29 |
1398902400000 | 1975.61 |
1398988800000 | 1976.11 |
1399248000000 | 1978.98 |
1399334400000 | 1984.02 |
1399420800000 | 1989.69 |
1399507200000 | 2000.64 |
1399593600000 | 1981.15 |
1399852800000 | 1988.16 |
1399939200000 | 1980.86 |
1400025600000 | 1985.87 |
1400112000000 | 1977.56 |
1400198400000 | 1989.28 |
1400457600000 | 1983.62 |
1400544000000 | 1972.31 |
1400630400000 | 1982.3 |
1400716800000 | 1980.87 |
1400803200000 | 1981.81 |
1401062400000 | 1992.56 |
1401148800000 | 1986.2 |
1401235200000 | 1980.24 |
1401321600000 | 1984.92 |
1401408000000 | 1987.25 |
1401667200000 | 1991 |
1401753600000 | 1984.35 |
1401840000000 | 1980.88 |
1401926400000 | 1992.1 |
1402012800000 | 2008.03 |
1402272000000 | 2008.73 |
1402358400000 | 2013.62 |
1402444800000 | 2003.69 |
1402531200000 | 2012.89 |
1402617600000 | 2014.09 |
1402876800000 | 2015.77 |
1402963200000 | 2016.16 |
1403049600000 | 2026.15 |
1403136000000 | 2048.33 |
1403222400000 | 2046.41 |
1403481600000 | 2040.96 |
1403568000000 | 2042.13 |
1403654400000 | 2026 |
1403740800000 | 2025.09 |
1403827200000 | 2033.35 |
1404086400000 | 2039 |
1404172800000 | 2051.32 |
1404259200000 | 2049.83 |
1404345600000 | 2053.21 |
1404432000000 | 2047.19 |
1404691200000 | 2032.63 |
1404777600000 | 2012.08 |
1404864000000 | 2012.26 |
1404950400000 | 1990.15 |
1405036800000 | 1995.79 |
1405296000000 | 2010.88 |
1405382400000 | 1999.99 |
1405468800000 | 2015.74 |
1405555200000 | 1991.27 |
1405641600000 | 1991.69 |
1405900800000 | 1988.19 |
1405987200000 | 2009.28 |
1406073600000 | 2005.58 |
1406160000000 | 2012.53 |
1406246400000 | 1993.25 |
1406505600000 | 1993.44 |
1406592000000 | 1994.11 |
1406678400000 | 1977.38 |
1406764800000 | 1963.11 |
1406851200000 | 1950.43 |
1407110400000 | 1949.37 |
1407196800000 | 1947.18 |
1407283200000 | 1925.03 |
1407369600000 | 1903.86 |
1407456000000 | 1895.14 |
1407715200000 | 1911.54 |
1407801600000 | 1899.73 |
1407888000000 | 1913.51 |
1407974400000 | 1918.84 |
1408060800000 | 1911.81 |
1408320000000 | 1930.49 |
1408406400000 | 1934.87 |
1408492800000 | 1934.34 |
1408579200000 | 1947.75 |
1408665600000 | 1934.28 |
1408924800000 | 1950.85 |
1409011200000 | 1965.03 |
1409097600000 | 1968.49 |
1409184000000 | 1959.15 |
1409270400000 | 1968.23 |
1409529600000 | 1974.65 |
1409616000000 | 1965.56 |
1409702400000 | 1979.47 |
1409788800000 | 1968.34 |
1409875200000 | 1961.97 |
1410134400000 | 1953.66 |
1410220800000 | 1944.87 |
1410307200000 | 1944.71 |
1410393600000 | 1948.47 |
1410480000000 | 1946.9 |
1410739200000 | 1942.48 |
1410825600000 | 1941.79 |
1410912000000 | 1955.27 |
1410998400000 | 1965.28 |
1411084800000 | 1962.3 |
1411344000000 | 1958.24 |
1411430400000 | 1936.96 |
1411516800000 | 1946.53 |
1411603200000 | 1927.49 |
1411689600000 | 1928.83 |
1411948800000 | 1927.16 |
1412035200000 | 1934.29 |
1412121600000 | 1915.33 |
1412208000000 | 1873.29 |
1412294400000 | 1870.67 |
1412553600000 | 1877.79 |
1412640000000 | 1856.2 |
1412726400000 | 1851.14 |
1412812800000 | 1844.07 |
1412899200000 | 1803.69 |
1413158400000 | 1809.96 |
1413244800000 | 1800.04 |
1413331200000 | 1747.67 |
1413417600000 | 1732.94 |
1413504000000 | 1780.72 |
1413763200000 | 1770.43 |
1413849600000 | 1798.02 |
1413936000000 | 1809.97 |
1414022400000 | 1828.46 |
1414108800000 | 1829.11 |
1414368000000 | 1825.71 |
1414454400000 | 1842.03 |
1414540800000 | 1850.08 |
1414627200000 | 1844.32 |
1414713600000 | 1857.8 |
1414972800000 | 1830.59 |
1415059200000 | 1821.76 |
1415145600000 | 1843.64 |
1415232000000 | 1834.88 |
1415318400000 | 1823.52 |
1415577600000 | 1842.04 |
1415664000000 | 1851.52 |
1415750400000 | 1840.29 |
1415836800000 | 1841.31 |
1415923200000 | 1838.63 |
1416182400000 | 1845.36 |
1416268800000 | 1870.32 |
1416355200000 | 1874.32 |
1416441600000 | 1871.77 |
1416528000000 | 1885.56 |
1416787200000 | 1888.01 |
1416873600000 | 1891.29 |
1416960000000 | 1901.55 |
1417046400000 | 1894.64 |
1417132800000 | 1886.79 |
1417392000000 | 1883.87 |
1417478400000 | 1885.6 |
1417564800000 | 1883.48 |
1417651200000 | 1873.02 |
1417737600000 | 1880.14 |
1417996800000 | 1865.9 |
1418083200000 | 1838.94 |
1418169600000 | 1829.79 |
1418256000000 | 1831.09 |
1418342400000 | 1792.6 |
1418601600000 | 1743.76 |
1418688000000 | 1787.87 |
1418774400000 | 1783.22 |
1418860800000 | 1816.58 |
1418947200000 | 1815 |
1419206400000 | 1820.81 |
1419292800000 | 1811.64 |
1419379200000 | 1813.89 |
1419811200000 | 1814.67 |
1419897600000 | 1791.43 |
1419984000000 | 1788.46 |
1420156800000 | 1772.1 |
1420416000000 | 1720.87 |
1420502400000 | 1708.99 |
1420588800000 | 1704.21 |
1420675200000 | 1752.29 |
1420761600000 | 1737.29 |
1421020800000 | 1740.72 |
1421107200000 | 1758.88 |
1421193600000 | 1734.66 |
1421280000000 | 1753.83 |
1421366400000 | 1772.97 |
1421625600000 | 1793.53 |
1421712000000 | 1798.27 |
1421798400000 | 1808.65 |
1421884800000 | 1801.68 |
1421971200000 | 1809.14 |
1422230400000 | 1819.86 |
1422316800000 | 1834.43 |
1422403200000 | 1825.52 |
1422489600000 | 1817.34 |
1422576000000 | 1796.59 |
1422835200000 | 1807.22 |
1422921600000 | 1834.28 |
1423008000000 | 1836.99 |
1423094400000 | 1840.41 |
1423180800000 | 1832.61 |
1423440000000 | 1824.15 |
1423526400000 | 1826.47 |
1423612800000 | 1817.17 |
1423699200000 | 1833.26 |
1423785600000 | 1852.38 |
1424044800000 | 1844.97 |
1424131200000 | 1848.4 |
1424217600000 | 1848.36 |
1424304000000 | 1852.3 |
1424390400000 | 1853.37 |
1424649600000 | 1866.37 |
1424736000000 | 1876.73 |
1424822400000 | 1882.4 |
1424908800000 | 1869.75 |
1424995200000 | 1880.74 |
1425254400000 | 1866.88 |
1425340800000 | 1849.41 |
1425427200000 | 1843.96 |
1425513600000 | 1846.68 |
1425600000000 | 1812.4 |
1425859200000 | 1804.65 |
1425945600000 | 1759.79 |
1426032000000 | 1759.02 |
1426118400000 | 1771.13 |
1426204800000 | 1754.12 |
1426464000000 | 1774.24 |
1426550400000 | 1776.71 |
1426636800000 | 1797 |
1426723200000 | 1808.78 |
1426809600000 | 1858.48 |
1427068800000 | 1869.25 |
1427155200000 | 1867.59 |
1427241600000 | 1864.14 |
1427328000000 | 1836.85 |
1427414400000 | 1840.51 |
1427673600000 | 1843.16 |
1427760000000 | 1814.24 |
1427846400000 | 1825.08 |
1427932800000 | 1839 |
1428364800000 | 1877.24 |
1428451200000 | 1872.19 |
1428537600000 | 1875.26 |
1428624000000 | 1886.61 |
1428883200000 | 1885.47 |
1428969600000 | 1901.53 |
1429056000000 | 1896.69 |
1429142400000 | 1903.05 |
1429228800000 | 1888.49 |
1429488000000 | 1901.12 |
1429574400000 | 1905.45 |
1429660800000 | 1902.32 |
1429747200000 | 1912.88 |
1429833600000 | 1926.18 |
1430092800000 | 1941.71 |
1430179200000 | 1931.83 |
1430265600000 | 1919.16 |
1430352000000 | 1924.66 |
1430438400000 | 1922.21 |
1430697600000 | 1923.23 |
1430784000000 | 1902.24 |
1430870400000 | 1918.8 |
1430956800000 | 1894.93 |
1431043200000 | 1939.59 |
1431302400000 | 1933.09 |
1431388800000 | 1930.35 |
1431475200000 | 1945.72 |
1431561600000 | 1958.39 |
1431648000000 | 1958.57 |
1431907200000 | 1956.72 |
1431993600000 | 1941.66 |
1432080000000 | 1947.15 |
1432166400000 | 1963.93 |
1432252800000 | 1948.09 |
1432512000000 | 1940.25 |
1432598400000 | 1900.77 |
1432684800000 | 1922.14 |
1432771200000 | 1924.82 |
1432857600000 | 1901.62 |
1433116800000 | 1895.45 |
1433203200000 | 1915.23 |
1433289600000 | 1932.55 |
1433376000000 | 1916.6 |
1433462400000 | 1874.33 |
1433721600000 | 1873.33 |
1433808000000 | 1866.84 |
1433894400000 | 1908.92 |
1433980800000 | 1909.02 |
1434067200000 | 1895.19 |
1434326400000 | 1860.85 |
1434412800000 | 1870.22 |
1434499200000 | 1866.74 |
1434585600000 | 1899.26 |
1434672000000 | 1888.6 |
1434931200000 | 1943.92 |
1435017600000 | 1928.51 |
1435104000000 | 1927.41 |
1435190400000 | 1922.5 |
1435276800000 | 1913 |
1435536000000 | 1868.44 |
1435622400000 | 1843.46 |
1435708800000 | 1855.44 |
1435795200000 | 1863.9 |
1435881600000 | 1851.19 |
1436140800000 | 1828.1 |
1436227200000 | 1781.81 |
1436313600000 | 1809.76 |
1436400000000 | 1844.57 |
1436486400000 | 1902.67 |
1436745600000 | 1907.21 |
1436832000000 | 1919.38 |
1436918400000 | 1921.78 |
1437004800000 | 1935.15 |
1437091200000 | 1924.39 |
1437350400000 | 1931.07 |
1437436800000 | 1920.36 |
1437523200000 | 1901.11 |
1437609600000 | 1907.86 |
1437696000000 | 1895.48 |
1437955200000 | 1881.33 |
1438041600000 | 1885.88 |
1438128000000 | 1913.95 |
1438214400000 | 1905.66 |
1438300800000 | 1923.38 |
1438560000000 | 1925.84 |
1438646400000 | 1918.79 |
1438732800000 | 1927.51 |
1438819200000 | 1918.79 |
1438905600000 | 1905.43 |
1439164800000 | 1924.85 |
1439251200000 | 1913.97 |
1439337600000 | 1898.63 |
1439424000000 | 1902.24 |
1439510400000 | 1893.28 |
1439769600000 | 1895.48 |
1439856000000 | 1892.88 |
1439942400000 | 1865.53 |
1440028800000 | 1855.33 |
1440115200000 | 1807.39 |
1440374400000 | 1744.07 |
1440460800000 | 1784.17 |
1440547200000 | 1748.14 |
1440633600000 | 1789.29 |
1440720000000 | 1798.78 |
1440979200000 | 1793.14 |
1441065600000 | 1753.92 |
1441152000000 | 1755 |
1441238400000 | 1777.03 |
1441324800000 | 1739.97 |
1441584000000 | 1755.86 |
1441670400000 | 1779.27 |
1441756800000 | 1794.21 |
1441843200000 | 1778.88 |
1441929600000 | 1769.16 |
1442188800000 | 1761.2 |
1442275200000 | 1771.05 |
1442361600000 | 1798.8 |
1442448000000 | 1796.74 |
1442534400000 | 1781.96 |
1442793600000 | 1774.34 |
1442880000000 | 1708.39 |
1442966400000 | 1716.38 |
1443052800000 | 1703.51 |
1443139200000 | 1734.03 |
1443398400000 | 1701.76 |
1443484800000 | 1688.57 |
1443571200000 | 1716.21 |
1443657600000 | 1714.06 |
1443744000000 | 1733.86 |
1444003200000 | 1776.65 |
1444089600000 | 1795.9 |
1444176000000 | 1784.23 |
1444262400000 | 1794.77 |
1444348800000 | 1807.62 |
1444608000000 | 1808.58 |
1444694400000 | 1794.04 |
1444780800000 | 1789.01 |
1444867200000 | 1809.8 |
1444953600000 | 1833.1 |
1445212800000 | 1825.89 |
1445299200000 | 1820.42 |
1445385600000 | 1815.45 |
1445472000000 | 1826.66 |
1445558400000 | 1837.76 |
1445817600000 | 1834.15 |
1445904000000 | 1814.44 |
1445990400000 | 1842.29 |
1446076800000 | 1823.48 |
1446163200000 | 1834.89 |
1446422400000 | 1839.31 |
1446508800000 | 1840.1 |
1446595200000 | 1832.12 |
1446681600000 | 1827.79 |
1446768000000 | 1798.21 |
1447027200000 | 1775.4 |
1447113600000 | 1776.16 |
1447200000000 | 1788.71 |
1447286400000 | 1763.38 |
1447372800000 | 1750.23 |
1447632000000 | 1755.94 |
1447718400000 | 1795.11 |
1447804800000 | 1792.62 |
1447891200000 | 1812.45 |
1447977600000 | 1803.86 |
1448236800000 | 1785.14 |
1448323200000 | 1770.99 |
1448409600000 | 1785.54 |
1448496000000 | 1805.89 |
1448582400000 | 1798.65 |
1448841600000 | 1794.69 |
1448928000000 | 1795.71 |
1449014400000 | 1792.66 |
1449100800000 | 1780.63 |
1449187200000 | 1770.89 |
1449446400000 | 1767 |
1449532800000 | 1745.66 |
1449619200000 | 1757.43 |
1449705600000 | 1750.7 |
1449792000000 | 1727.4 |
1450051200000 | 1696.71 |
1450137600000 | 1732.72 |
1450224000000 | 1739.62 |
1450310400000 | 1740.73 |
1450396800000 | 1725.14 |
1450656000000 | 1712.99 |
1450742400000 | 1718.83 |
1450828800000 | 1758.92 |
1450915200000 | 1772.67 |
1451260800000 | 1766.7 |
1451347200000 | 1783.95 |
1451433600000 | 1774.56 |
1451520000000 | 1757.93 |
1451865600000 | 1712.27 |
1451952000000 | 1716.21 |
1452038400000 | 1704.23 |
1452124800000 | 1685.71 |
1452211200000 | 1666.7 |
1452470400000 | 1642.45 |
1452556800000 | 1648.59 |
1452643200000 | 1664.49 |
1452729600000 | 1649.99 |
1452816000000 | 1621.03 |
1453075200000 | 1607.04 |
1453161600000 | 1634.01 |
1453248000000 | 1580.79 |
1453334400000 | 1601.9 |
1453420800000 | 1656.79 |
1453680000000 | 1654.88 |
1453766400000 | 1669.51 |
1453852800000 | 1682.62 |
1453939200000 | 1662.75 |
1454025600000 | 1676.8 |
1454284800000 | 1688.13 |
1454371200000 | 1654.82 |
1454457600000 | 1648.78 |
1454544000000 | 1659.57 |
1454630400000 | 1638.09 |
1454889600000 | 1589.1199 |
1454976000000 | 1586.1 |
1455062400000 | 1589.16 |
1455148800000 | 1558.95 |
1455235200000 | 1593.02 |
1455494400000 | 1621.4 |
1455580800000 | 1614.6 |
1455667200000 | 1644.22 |
1455753600000 | 1652.59 |
1455840000000 | 1639.47 |
1456099200000 | 1660.46 |
1456185600000 | 1635.26 |
1456272000000 | 1600.81 |
1456358400000 | 1640.05 |
1456444800000 | 1644.48 |
1456704000000 | 1641.5 |
1456790400000 | 1657.98 |
1456876800000 | 1662.45 |
1456963200000 | 1664 |
1457049600000 | 1679.49 |
1457308800000 | 1674.08 |
1457395200000 | 1673.6199 |
1457481600000 | 1673.74 |
1457568000000 | 1669.2 |
1457654400000 | 1707.11 |
1457913600000 | 1708.61 |
1458000000000 | 1690.12 |
1458086400000 | 1685.68 |
1458172800000 | 1719.74 |
1458259200000 | 1709.84 |
1458518400000 | 1704.56 |
1458604800000 | 1699.61 |
1458691200000 | 1688.33 |
1458777600000 | 1668.91 |
1459209600000 | 1679.04 |
1459296000000 | 1724.61 |
1459382400000 | 1711.35 |
1459468800000 | 1681.83 |
1459728000000 | 1699.71 |
1459814400000 | 1669.31 |
1459900800000 | 1692.78 |
1459987200000 | 1695.53 |
1460073600000 | 1716.71 |
1460332800000 | 1726.35 |
1460419200000 | 1726.11 |
1460505600000 | 1738.63 |
1460592000000 | 1741.74 |
1460678400000 | 1744.39 |
1460937600000 | 1756.45 |
1461024000000 | 1785.17 |
1461110400000 | 1778.06 |
1461196800000 | 1771.29 |
1461283200000 | 1761.46 |
1461542400000 | 1756.29 |
1461628800000 | 1762.67 |
1461715200000 | 1774.03 |
1461801600000 | 1778.49 |
1461888000000 | 1765.37 |
1462147200000 | 1772.07 |
1462233600000 | 1753.39 |
1462320000000 | 1723.61 |
1462406400000 | 1720.35 |
1462492800000 | 1714.77 |
1462752000000 | 1723.26 |
1462838400000 | 1739.42 |
1462924800000 | 1737.48 |
1463011200000 | 1733.5 |
1463097600000 | 1729.75 |
1463356800000 | 1733.57 |
1463443200000 | 1739.31 |
1463529600000 | 1742.12 |
1463616000000 | 1706.24 |
1463702400000 | 1731.66 |
1463961600000 | 1723.55 |
1464048000000 | 1747.95 |
1464134400000 | 1775.6 |
1464220800000 | 1783.19 |
1464307200000 | 1778.97 |
1464566400000 | 1782.16 |
1464652800000 | 1766.21 |
1464739200000 | 1755.42 |
1464825600000 | 1753.23 |
1464912000000 | 1770 |
1465171200000 | 1784.75 |
1465257600000 | 1801.99 |
1465344000000 | 1802.26 |
1465430400000 | 1777.77 |
1465516800000 | 1732.83 |
1465776000000 | 1707.27 |
1465862400000 | 1656.09 |
1465948800000 | 1671.32 |
1466035200000 | 1650.49 |
1466121600000 | 1683.98 |
1466380800000 | 1751.58 |
1466467200000 | 1750.97 |
1466553600000 | 1759.35 |
1466640000000 | 1789.64 |
1466726400000 | 1659.1099 |
1466985600000 | 1608.25 |
1467072000000 | 1666.06 |
1467158400000 | 1740.02 |
1467244800000 | 1764.87 |
1467331200000 | 1775.37 |
1467590400000 | 1773.7 |
1467676800000 | 1751.78 |
1467763200000 | 1717.57 |
1467849600000 | 1734.73 |
1467936000000 | 1745.08 |
1468195200000 | 1762.59 |
1468281600000 | 1774.49 |
1468368000000 | 1780.03 |
1468454400000 | 1782.31 |
1468540800000 | 1777.67 |
1468800000000 | 1774.9 |
1468886400000 | 1759.88 |
1468972800000 | 1773.25 |
1469059200000 | 1765.85 |
1469145600000 | 1768.11 |
1469404800000 | 1762.75 |
1469491200000 | 1766.39 |
1469577600000 | 1768.6 |
1469664000000 | 1768.63 |
1469750400000 | 1788.39 |
1470009600000 | 1778.86 |
1470096000000 | 1768.45 |
1470182400000 | 1759.89 |
1470268800000 | 1764.17 |
1470355200000 | 1756.82 |
1470614400000 | 1749.21 |
1470700800000 | 1765.79 |
1470787200000 | 1760.03 |
1470873600000 | 1776.3 |
1470960000000 | 1770.74 |
1471219200000 | 1776.26 |
1471305600000 | 1769.54 |
1471392000000 | 1756.89 |
1471478400000 | 1774.55 |
1471564800000 | 1757.87 |
1471824000000 | 1763.13 |
1471910400000 | 1768.71 |
1471996800000 | 1760.1 |
1472083200000 | 1749.92 |
1472169600000 | 1756.08 |
1472428800000 | 1736.21 |
1472515200000 | 1738.59 |
1472601600000 | 1725.28 |
1472688000000 | 1720.96 |
1472774400000 | 1757.29 |
1473033600000 | 1759.61 |
1473120000000 | 1769.42 |
1473206400000 | 1772.74 |
1473292800000 | 1776.53 |
1473379200000 | 1745.01 |
1473638400000 | 1736.03 |
1473724800000 | 1718.19 |
1473811200000 | 1719.76 |
1473897600000 | 1725.43 |
1473984000000 | 1710.04 |
1474243200000 | 1729.92 |
1474329600000 | 1727.53 |
1474416000000 | 1724.75 |
1474502400000 | 1765.33 |
1474588800000 | 1748.46 |
1474848000000 | 1732.65 |
1474934400000 | 1721.29 |
1475020800000 | 1731.44 |
1475107200000 | 1742.87 |
1475193600000 | 1734.84 |
1475452800000 | 1731.99 |
1475539200000 | 1733.17 |
1475625600000 | 1727.7 |
1475712000000 | 1708.47 |
1475798400000 | 1697.62 |
1476057600000 | 1710.66 |
1476144000000 | 1685.08 |
1476230400000 | 1665.53 |
1476316800000 | 1663.91 |
1476403200000 | 1679.45 |
1476662400000 | 1663.95 |
1476748800000 | 1688.08 |
1476835200000 | 1689.18 |
1476921600000 | 1686.32 |
1477008000000 | 1677.81 |
1477267200000 | 1670.8599 |
1477353600000 | 1662.18 |
1477440000000 | 1663.32 |
1477526400000 | 1664.79 |
1477612800000 | 1650.46 |
1477872000000 | 1644.8599 |
1477958400000 | 1634.67 |
1478044800000 | 1628.8 |
1478131200000 | 1628.52 |
1478217600000 | 1615.68 |
1478476800000 | 1619.98 |
1478563200000 | 1625.63 |
1478649600000 | 1641.06 |
1478736000000 | 1611.17 |
1478822400000 | 1596.26 |
1479081600000 | 1568.04 |
1479168000000 | 1575.02 |
1479254400000 | 1570.25 |
1479340800000 | 1581.3599 |
1479427200000 | 1554.52 |
1479686400000 | 1566.99 |
1479772800000 | 1557.15 |
1479859200000 | 1545.41 |
1479945600000 | 1556.99 |
1480032000000 | 1571.67 |
1480291200000 | 1561.27 |
1480377600000 | 1569.18 |
1480464000000 | 1574.47 |
1480550400000 | 1568.94 |
1480636800000 | 1573.67 |
1480896000000 | 1580.8 |
1480982400000 | 1594.07 |
1481068800000 | 1598.99 |
1481155200000 | 1589.3 |
1481241600000 | 1605.65 |
1481500800000 | 1616.1099 |
1481587200000 | 1642.39 |
1481673600000 | 1635.27 |
1481760000000 | 1611.94 |
1481846400000 | 1625.3699 |
1482105600000 | 1630.6199 |
1482192000000 | 1629.85 |
1482278400000 | 1632.33 |
1482364800000 | 1635.2 |
1482451200000 | 1640.6099 |
1482796800000 | 1643.83 |
1482883200000 | 1637.55 |
1482969600000 | 1653.79 |
1483056000000 | 1664.3699 |
1483315200000 | 1673.08 |
1483401600000 | 1657.22 |
1483488000000 | 1672.3599 |
1483574400000 | 1700.81 |
1483660800000 | 1690.54 |
1483920000000 | 1675.38 |
1484006400000 | 1679.95 |
1484092800000 | 1659.88 |
1484179200000 | 1675.05 |
1484265600000 | 1685.24 |
1484524800000 | 1668.77 |
1484611200000 | 1680.43 |
1484697600000 | 1683.03 |
1484784000000 | 1659.14 |
1484870400000 | 1665.49 |
1485129600000 | 1663.8 |
1485216000000 | 1653.9 |
1485302400000 | 1664.07 |
1485388800000 | 1663.64 |
1485475200000 | 1663.51 |
1485734400000 | 1650.08 |
1485820800000 | 1659.79 |
1485907200000 | 1660.89 |
1485993600000 | 1657.81 |
1486080000000 | 1668.66 |
1486339200000 | 1657.02 |
1486425600000 | 1653.48 |
1486512000000 | 1666.19 |
1486598400000 | 1680.96 |
1486684800000 | 1677.97 |
1486944000000 | 1680.3 |
1487030400000 | 1670.24 |
1487116800000 | 1676.14 |
1487203200000 | 1696.33 |
1487289600000 | 1688.53 |
1487548800000 | 1691.22 |
1487635200000 | 1693.3 |
1487721600000 | 1693.93 |
1487808000000 | 1705.35 |
1487894400000 | 1696.95 |
1488153600000 | 1698.87 |
1488240000000 | 1704.87 |
1488326400000 | 1707.67 |
1488412800000 | 1715.43 |
1488499200000 | 1719.28 |
1488758400000 | 1717.79 |
1488844800000 | 1704.02 |
1488931200000 | 1697.48 |
1489017600000 | 1700.2 |
1489104000000 | 1715.73 |
1489363200000 | 1720.45 |
1489449600000 | 1710.42 |
1489536000000 | 1712.08 |
1489622400000 | 1741.14 |
1489708800000 | 1747.47 |
1489968000000 | 1744.93 |
1490054400000 | 1745.32 |
1490140800000 | 1741.96 |
1490227200000 | 1755.46 |
1490313600000 | 1751.48 |
1490572800000 | 1765.33 |
1490659200000 | 1768.34 |
1490745600000 | 1757.06 |
1490832000000 | 1763.36 |
1490918400000 | 1759.94 |
1491177600000 | 1746.75 |
1491264000000 | 1756.16 |
1491350400000 | 1756.69 |
1491436800000 | 1753.94 |
1491523200000 | 1746.97 |
1491782400000 | 1746.3 |
1491868800000 | 1753.66 |
1491955200000 | 1759.07 |
1492041600000 | 1754.12 |
1492473600000 | 1743.03 |
1492560000000 | 1743.36 |
1492646400000 | 1747.04 |
1492732800000 | 1731.46 |
1492992000000 | 1779.95 |
1493078400000 | 1793.28 |
1493164800000 | 1791.79 |
1493251200000 | 1789.99 |
1493337600000 | 1784.82 |
1493596800000 | 1786.01 |
1493683200000 | 1802.01 |
1493769600000 | 1809.6 |
1493856000000 | 1826.13 |
1493942400000 | 1842.83 |
1494201600000 | 1837.87 |
1494288000000 | 1841.74 |
1494374400000 | 1845.96 |
1494460800000 | 1836.51 |
1494547200000 | 1869.41 |
1494806400000 | 1877.54 |
1494892800000 | 1901.97 |
1494979200000 | 1897.31 |
1495065600000 | 1886.51 |
1495152000000 | 1908.38 |
1495411200000 | 1920.49 |
1495497600000 | 1919.32 |
1495584000000 | 1914.52 |
1495670400000 | 1916.47 |
1495756800000 | 1905.74 |
1496016000000 | 1905.65 |
1496102400000 | 1905.2 |
1496188800000 | 1920.5 |
1496275200000 | 1922.98 |
1496361600000 | 1928.98 |
1496620800000 | 1925.71 |
1496707200000 | 1916.93 |
1496793600000 | 1908.72 |
1496880000000 | 1904.32 |
1496966400000 | 1898.37 |
1497225600000 | 1890.73 |
1497312000000 | 1898.27 |
1497398400000 | 1905.48 |
1497484800000 | 1878.1 |
1497571200000 | 1898.17 |
1497830400000 | 1907.96 |
1497916800000 | 1886.88 |
1498003200000 | 1888.76 |
1498089600000 | 1901.69 |
1498176000000 | 1902.39 |
1498435200000 | 1904.68 |
1498521600000 | 1896.46 |
1498608000000 | 1898.28 |
1498694400000 | 1879.76 |
1498780800000 | 1866.21 |
1499040000000 | 1873.98 |
1499126400000 | 1863.81 |
1499212800000 | 1857.75 |
1499299200000 | 1853.69 |
1499385600000 | 1851.01 |
1499644800000 | 1853.72 |
1499731200000 | 1844.11 |
1499817600000 | 1878.85 |
1499904000000 | 1877.35 |
1499990400000 | 1889.38 |
1500249600000 | 1895.14 |
1500336000000 | 1897.04 |
1500422400000 | 1900.77 |
1500508800000 | 1913.1 |
1500595200000 | 1904.35 |
1500854400000 | 1893.48 |
1500940800000 | 1900.56 |
1501027200000 | 1903.1 |
1501113600000 | 1900.17 |
1501200000000 | 1896.45 |
1501459200000 | 1910.61 |
1501545600000 | 1923.71 |
1501632000000 | 1926.48 |
1501718400000 | 1928.73 |
1501804800000 | 1919.57 |
1502064000000 | 1922.43 |
1502150400000 | 1918.27 |
1502236800000 | 1913.55 |
1502323200000 | 1900.92 |
1502409600000 | 1889.06 |
1502668800000 | 1905.08 |
1502755200000 | 1896.23 |
1502841600000 | 1899.78 |
1502928000000 | 1904.44 |
1503014400000 | 1891.31 |
1503273600000 | 1894.04 |
1503360000000 | 1901.52 |
1503446400000 | 1902.6 |
1503532800000 | 1906.32 |
1503619200000 | 1914.56 |
1503878400000 | 1921.17 |
1503964800000 | 1916.02 |
1504051200000 | 1910.09 |
1504137600000 | 1924.16 |
1504224000000 | 1930.44 |
1504483200000 | 1925.25 |
1504569600000 | 1928.39 |
1504656000000 | 1932.78 |
1504742400000 | 1955.26 |
1504828800000 | 1957.51 |
1505088000000 | 1967.64 |
1505174400000 | 1966.41 |
1505260800000 | 1958.67 |
1505347200000 | 1952.79 |
1505433600000 | 1961.21 |
1505692800000 | 1961.12 |
1505779200000 | 1970.48 |
1505865600000 | 1978.72 |
1505952000000 | 1967.41 |
1506038400000 | 1977.95 |
1506297600000 | 1976.57 |
1506384000000 | 1955.01 |
1506470400000 | 1948.55 |
1506556800000 | 1956.57 |
1506643200000 | 1968.4 |
1506902400000 | 1969.36 |
1506988800000 | 1971.08 |
1507075200000 | 1966.36 |
1507161600000 | 1964.75 |
1507248000000 | 1959.96 |
1507507200000 | 1966.58 |
1507593600000 | 1976.14 |
1507680000000 | 1986.77 |
1507766400000 | 1986.51 |
1507852800000 | 1988.17 |
1508112000000 | 1985.65 |
1508198400000 | 1970.23 |
1508284800000 | 1975.34 |
1508371200000 | 1983.58 |
1508457600000 | 1974.75 |
1508716800000 | 1973.44 |
1508803200000 | 1962.52 |
1508889600000 | 1947.8 |
1508976000000 | 1943 |
1509062400000 | 1936.36 |
1509321600000 | 1952.84 |
1509408000000 | 1965.16 |
1509494400000 | 1966.04 |
1509580800000 | 1963.72 |
1509667200000 | 1956.48 |
1509926400000 | 1961.18 |
1510012800000 | 1953.78 |
1510099200000 | 1953.35 |
1510185600000 | 1943.07 |
1510272000000 | 1935.75 |
1510531200000 | 1923.66 |
1510617600000 | 1929.19 |
1510704000000 | 1927.05 |
1510790400000 | 1935.28 |
1510876800000 | 1928.14 |
1511136000000 | 1934.8 |
1511222400000 | 1937.74 |
1511308800000 | 1950.85 |
1511395200000 | 1959.35 |
1511481600000 | 1964.65 |
1511740800000 | 1956.38 |
1511827200000 | 1960.53 |
1511913600000 | 1964.47 |
1512000000000 | 1971.98 |
1512086400000 | 1957.64 |
1512345600000 | 1965.01 |
1512432000000 | 1955.04 |
1512518400000 | 1949.76 |
1512604800000 | 1948.69 |
1512691200000 | 1952.29 |
1512950400000 | 1959.06 |
1513036800000 | 1970.03 |
1513123200000 | 1958.77 |
1513209600000 | 1952.33 |
1513296000000 | 1947.27 |
1513555200000 | 1974.83 |
1513641600000 | 1963.27 |
1513728000000 | 1960.8 |
1513814400000 | 1970.43 |
1513900800000 | 1966.13 |
1514332800000 | 1976.44 |
1514419200000 | 1979.17 |
1514505600000 | 1991.6 |
1514851200000 | 1994.43 |
1514937600000 | 2000.97 |
1515024000000 | 2023.12 |
1515110400000 | 2040.06 |
1515369600000 | 2031.1 |
1515456000000 | 2025.88 |
1515542400000 | 2014.74 |
1515628800000 | 2014.98 |
1515715200000 | 2037.72 |
1515974400000 | 2053.95 |
1516060800000 | 2047.02 |
1516147200000 | 2043.89 |
1516233600000 | 2039.85 |
1516320000000 | 2043.23 |
1516579200000 | 2061.38 |
1516665600000 | 2076.85 |
1516752000000 | 2082.66 |
1516838400000 | 2095.46 |
1516924800000 | 2094.25 |
1517184000000 | 2073.68 |
1517270400000 | 2060.69 |
1517356800000 | 2056.63 |
1517443200000 | 2033.95 |
1517529600000 | 2005.49 |
1517788800000 | 1968.59 |
1517875200000 | 1903.69 |
1517961600000 | 1932.32 |
1518048000000 | 1906.99 |
1518134400000 | 1873.95 |
1518393600000 | 1903.76 |
1518480000000 | 1901.64 |
1518566400000 | 1924.28 |
1518652800000 | 1941.06 |
1518739200000 | 1962.03 |
1518998400000 | 1941.4 |
1519084800000 | 1945 |
1519171200000 | 1939.86 |
1519257600000 | 1947.06 |
1519344000000 | 1958.22 |
1519603200000 | 1968.97 |
1519689600000 | 1955.03 |
1519776000000 | 1930.99 |
1519862400000 | 1911.5 |
1519948800000 | 1898.06 |
1520208000000 | 1928.33 |
1520294400000 | 1943.45 |
1520380800000 | 1949.21 |
1520467200000 | 1959.48 |
1520553600000 | 1964.2 |
1520812800000 | 1970.33 |
1520899200000 | 1963.38 |
1520985600000 | 1952.54 |
1521072000000 | 1952.29 |
1521158400000 | 1959.65 |
1521417600000 | 1944.79 |
1521504000000 | 1938.15 |
1521590400000 | 1943.3 |
1521676800000 | 1923.35 |
1521763200000 | 1924.34 |
1522022400000 | 1924.15 |
1522108800000 | 1943.92 |
1522195200000 | 1964.93 |
1522281600000 | 1960.39 |
1522713600000 | 1948.93 |
1522800000000 | 1951.71 |
1522886400000 | 1986.14 |
1522972800000 | 1992.24 |
1523232000000 | 2002.63 |
1523318400000 | 2026.6 |
1523404800000 | 2023.4 |
1523491200000 | 2026.47 |
1523577600000 | 2025.28 |
1523836800000 | 2024.03 |
1523923200000 | 2034.97 |
1524009600000 | 2047.76 |
1524096000000 | 2046.69 |
1524182400000 | 2030.09 |
1524441600000 | 2031.98 |
1524528000000 | 2035.98 |
1524614400000 | 2012.62 |
1524700800000 | 2030.11 |
1524787200000 | 2033.46 |
1525046400000 | 2036.26 |
1525132800000 | 2023.21 |
1525219200000 | 2029.26 |
1525305600000 | 2015.55 |
1525392000000 | 2027.13 |
1525651200000 | 2039.84 |
1525737600000 | 2028.3 |
1525824000000 | 2041.65 |
1525910400000 | 2038.02 |
1525996800000 | 2048.32 |
1526256000000 | 2062.48 |
1526342400000 | 2040.5 |
1526428800000 | 2028.94 |
1526515200000 | 2048.17 |
1526601600000 | 2041.1 |
1526860800000 | 2042.97 |
1526947200000 | 2049.51 |
1527033600000 | 2016.19 |
1527120000000 | 2004.9 |
1527206400000 | 1988.77 |
1527465600000 | 1977.1 |
1527552000000 | 1953.81 |
1527638400000 | 1979.97 |
1527724800000 | 1977.29 |
1527811200000 | 1989.9 |
1528070400000 | 2000.47 |
1528156800000 | 1985.82 |
1528243200000 | 1999.98 |
1528329600000 | 2011.8 |
1528416000000 | 1993.71 |
1528675200000 | 2012.49 |
1528761600000 | 2005.77 |
1528848000000 | 2001.14 |
1528934400000 | 2017.29 |
1529020800000 | 1991.07 |
1529280000000 | 1976.9 |
1529366400000 | 1962.59 |
1529452800000 | 1970.5 |
1529539200000 | 1963.94 |
1529625600000 | 1996.68 |
1529884800000 | 1971.47 |
1529971200000 | 1970.09 |
1530057600000 | 1976.51 |
1530144000000 | 1961.31 |
1530230400000 | 1988.66 |
1530489600000 | 1965.39 |
1530576000000 | 1996.92 |
1530662400000 | 2008.75 |
1530748800000 | 2024.46 |
1530835200000 | 2040.58 |
1531094400000 | 2046.63 |
1531180800000 | 2049.68 |
1531267200000 | 2024.28 |
1531353600000 | 2038.51 |
1531440000000 | 2034.22 |
1531699200000 | 2028.57 |
1531785600000 | 2026.33 |
1531872000000 | 2025.53 |
1531958400000 | 2016.9 |
1532044800000 | 2034.43 |
1532304000000 | 2034.77 |
1532390400000 | 2039.05 |
1532476800000 | 2034.07 |
1532563200000 | 2053.9699 |
1532649600000 | 2066.65 |
1532908800000 | 2072.06 |
1532995200000 | 2073.41 |
1533081600000 | 2059.68 |
1533168000000 | 2038.74 |
1533254400000 | 2047.18 |
1533513600000 | 2043.32 |
1533600000000 | 2063.56 |
1533686400000 | 2049.46 |
1533772800000 | 2044.41 |
1533859200000 | 2004.27 |
1534118400000 | 1995.35 |
1534204800000 | 1991.89 |
1534291200000 | 1958.88 |
1534377600000 | 1976.71 |
1534464000000 | 1979.69 |
1534723200000 | 1993.26 |
1534809600000 | 2013.68 |
1534896000000 | 2030.47 |
1534982400000 | 2020.71 |
1535068800000 | 2030.69 |
1535328000000 | 2042.7 |
1535414400000 | 2044.02 |
1535500800000 | 2047.3 |
1535587200000 | 2035.25 |
1535673600000 | 2013.87 |
1535932800000 | 2018.06 |
1536019200000 | 1996.05 |
1536105600000 | 1980.76 |
1536192000000 | 1970.04 |
1536278400000 | 1969.8 |
1536537600000 | 1982.62 |
1536624000000 | 1984.54 |
1536710400000 | 1999.43 |
1536796800000 | 2001.02 |
1536883200000 | 2001.37 |
1537142400000 | 2007.88 |
1537228800000 | 2012.28 |
1537315200000 | 2004.68 |
1537401600000 | 2024.11 |
1537488000000 | 2034.13 |
1537747200000 | 2032.8 |
1537833600000 | 2052.07 |
1537920000000 | 2054.3 |
1538006400000 | 2054.66 |
1538092800000 | 2031.47 |
1538352000000 | 2032.88 |
1538438400000 | 2024.93 |
1538524800000 | 2034.87 |
1538611200000 | 2012.08 |
1538697600000 | 1998.51 |
1538956800000 | 1969.87 |
1539043200000 | 1972.52 |
1539129600000 | 1975.32 |
1539216000000 | 1940.24 |
1539302400000 | 1930.11 |
1539561600000 | 1946.13 |
1539648000000 | 1974.42 |
1539734400000 | 1959.25 |
1539820800000 | 1957.69 |
1539907200000 | 1969.77 |
1540166400000 | 1948.06 |
1540252800000 | 1914.02 |
1540339200000 | 1904.61 |
1540425600000 | 1886.69 |
1540512000000 | 1871.67 |
1540771200000 | 1897.15 |
1540857600000 | 1901.13 |
1540944000000 | 1925.47 |
1541030400000 | 1938.56 |
1541116800000 | 1925.22 |
1541376000000 | 1945.06 |
1541462400000 | 1940.7 |
1541548800000 | 1977.87 |
1541635200000 | 1977.85 |
1541721600000 | 1964.72 |
1541980800000 | 1940.19 |
1542067200000 | 1944.63 |
1542153600000 | 1942 |
1542240000000 | 1925.17 |
1542326400000 | 1937.88 |
1542585600000 | 1939.79 |
1542672000000 | 1922.91 |
1542758400000 | 1932.18 |
1542844800000 | 1921.34 |
1542931200000 | 1916.52 |
1543190400000 | 1940.65 |
1543276800000 | 1931.26 |
1543363200000 | 1931.81 |
1543449600000 | 1951.74 |
1543536000000 | 1951.65 |
1543795200000 | 1958.73 |
1543881600000 | 1959.59 |
1543968000000 | 1940.24 |
1544054400000 | 1894.97 |
1544140800000 | 1909.77 |
1544400000000 | 1877.69 |
1544486400000 | 1896.76 |
1544572800000 | 1931.66 |
1544659200000 | 1927.58 |
1544745600000 | 1914.92 |
1545004800000 | 1905.53 |
1545091200000 | 1879.65 |
1545177600000 | 1898.13 |
1545264000000 | 1880.27 |
1545350400000 | 1877.34 |
1545609600000 | 1873.72 |
1545868800000 | 1832.82 |
1545955200000 | 1875.54 |
1546214400000 | 1879.05 |
1546387200000 | 1875.72 |
1546473600000 | 1879.71 |
1546560000000 | 1922.1 |
1546819200000 | 1923.39 |
1546905600000 | 1924.17 |
1546992000000 | 1941.6 |
1547078400000 | 1952.72 |
1547164800000 | 1939.63 |
1547424000000 | 1922.9 |
1547510400000 | 1926.62 |
1547596800000 | 1921.63 |
1547683200000 | 1921.03 |
1547769600000 | 1944.75 |
1548028800000 | 1937.57 |
1548115200000 | 1931.1 |
1548201600000 | 1935.08 |
1548288000000 | 1929.85 |
1548374400000 | 1931.54 |
1548633600000 | 1917.93 |
1548720000000 | 1930.98 |
1548806400000 | 1934.77 |
1548892800000 | 1960.69 |
1548979200000 | 1964.66 |
1549238400000 | 1961.38 |
1549324800000 | 1989.94 |
1549411200000 | 1986.19 |
1549497600000 | 1965.4 |
1549584000000 | 1955.16 |
1549843200000 | 1953.96 |
1549929600000 | 1965.31 |
1550016000000 | 1968.88 |
1550102400000 | 1966.98 |
1550188800000 | 1986.6 |
1550448000000 | 1995.14 |
1550534400000 | 1998.84 |
1550620800000 | 2012.32 |
1550707200000 | 2009.04 |
1550793600000 | 2007.25 |
1551052800000 | 2008.01 |
1551139200000 | 2013.48 |
1551225600000 | 2014.9 |
1551312000000 | 2014.08 |
1551398400000 | 2018.36 |
1551657600000 | 2013.11 |
1551744000000 | 2019.59 |
1551830400000 | 2020.73 |
1551916800000 | 2012.2 |
1552003200000 | 1996.96 |
1552262400000 | 2007.49 |
1552348800000 | 2014.72 |
1552435200000 | 2035.04 |
1552521600000 | 2050.04 |
1552608000000 | 2061.2399 |
1552867200000 | 2070.4699 |
1552953600000 | 2081.71 |
1553040000000 | 2068.94 |
1553126400000 | 2075.36 |
1553212800000 | 2047.92 |
1553472000000 | 2044.2 |
1553558400000 | 2055.9899 |
1553644800000 | 2044.6 |
1553731200000 | 2041.28 |
1553817600000 | 2044.24 |
1554076800000 | 2054.52 |
1554163200000 | 2052.71 |
1554249600000 | 2065.7 |
1554336000000 | 2053.84 |
1554422400000 | 2056.1 |
1554681600000 | 2064.33 |
1554768000000 | 2061.9 |
1554854400000 | 2061.78 |
1554940800000 | 2051.51 |
1555027200000 | 2045.7 |
1555286400000 | 2049.21 |
1555372800000 | 2041.84 |
1555459200000 | 2029.67 |
1555545600000 | 2011.86 |
1555977600000 | 2025.8 |
1556064000000 | 2012.73 |
1556150400000 | 2007.23 |
1556236800000 | 2015.66 |
1556496000000 | 2015.3 |
1556582400000 | 2027.81 |
1556668800000 | 2029.7 |
1556755200000 | 2012.36 |
1556841600000 | 2020.25 |
1557100800000 | 2009.09 |
1557187200000 | 1990.84 |
1557273600000 | 1995.86 |
1557360000000 | 1978.67 |
1557446400000 | 1984.67 |
1557705600000 | 1971.21 |
1557792000000 | 1978.65 |
1557878400000 | 1983.49 |
1557964800000 | 2003.57 |
1558051200000 | 2000.57 |
1558310400000 | 1997.18 |
1558396800000 | 2009.35 |
1558483200000 | 2006.68 |
1558569600000 | 1985.23 |
1558656000000 | 2008.38 |
1558915200000 | 2010.13 |
1559001600000 | 2002.34 |
1559088000000 | 1970.79 |
1559174400000 | 1968.95 |
1559260800000 | 1964.46 |
1559520000000 | 1992.54 |
1559606400000 | 1998.7 |
1559692800000 | 2009.79 |
1559779200000 | 2026.06 |
1559865600000 | 2051.29 |
1560124800000 | 2047.16 |
1560211200000 | 2060.41 |
1560297600000 | 2059.79 |
1560384000000 | 2053.18 |
1560470400000 | 2042.81 |
1560729600000 | 2036.47 |
1560816000000 | 2067.9 |
1560902400000 | 2072.4699 |
1560988800000 | 2093.8 |
1561075200000 | 2088.54 |
1561334400000 | 2096.52 |
1561420800000 | 2095.19 |
1561507200000 | 2082.1 |
1561593600000 | 2081.53 |
1561680000000 | 2092.3 |
1561939200000 | 2097.46 |
1562025600000 | 2102.02 |
1562112000000 | 2113.84 |
1562198400000 | 2112.61 |
1562284800000 | 2087.54 |
1562544000000 | 2080.85 |
1562630400000 | 2077.88 |
1562716800000 | 2082.78 |
1562803200000 | 2079.44 |
1562889600000 | 2064.76 |
1563148800000 | 2069.18 |
1563235200000 | 2062.75 |
1563321600000 | 2055.93 |
1563408000000 | 2057.43 |
1563494400000 | 2057.56 |
1563753600000 | 2064.09 |
1563840000000 | 2062.53 |
1563926400000 | 2064.36 |
1564012800000 | 2063.57 |
1564099200000 | 2066.79 |
1564358400000 | 2076.85 |
1564444800000 | 2053.93 |
1564531200000 | 2061.2399 |
1564617600000 | 2055.92 |
1564704000000 | 2035.25 |
1564963200000 | 2011.67 |
1565049600000 | 2002.73 |
1565136000000 | 2010.24 |
1565222400000 | 2040.79 |
1565308800000 | 2035.5 |
1565568000000 | 2036.16 |
1565654400000 | 2046.56 |
1565740800000 | 2015.13 |
1565827200000 | 2005.17 |
1565913600000 | 2027.12 |
1566172800000 | 2047.19 |
1566259200000 | 2032.02 |
1566345600000 | 2053.2199 |
1566432000000 | 2044.56 |
1566518400000 | 2039.5 |
1566777600000 | 2037.33 |
1566864000000 | 2049.54 |
1566950400000 | 2047.46 |
1567036800000 | 2060.84 |
1567123200000 | 2057.18 |
1567382400000 | 2062.14 |
1567468800000 | 2060.71 |
1567555200000 | 2082.01 |
1567641600000 | 2079.4899 |
1567728000000 | 2081.04 |
1567987200000 | 2063.28 |
1568073600000 | 2057 |
1568160000000 | 2062.29 |
1568246400000 | 2068.52 |
1568332800000 | 2075.93 |
1568592000000 | 2066.77 |
1568678400000 | 2082.78 |
1568764800000 | 2091.73 |
1568851200000 | 2106.6 |
1568937600000 | 2115.4899 |
1569196800000 | 2107.51 |
1569283200000 | 2113.36 |
1569369600000 | 2091.67 |
1569456000000 | 2104.41 |
1569542400000 | 2108.54 |
1569801600000 | 2104.52 |
1569888000000 | 2083.9 |
1569974400000 | 2034.11 |
1570060800000 | 2040.65 |
1570147200000 | 2059.96 |
1570406400000 | 2080.65 |
1570492800000 | 2054.58 |
1570579200000 | 2064.85 |
1570665600000 | 2068.57 |
1570752000000 | 2100.52 |
1571011200000 | 2093.43 |
1571097600000 | 2113.76 |
1571184000000 | 2110 |
1571270400000 | 2125.45 |
1571356800000 | 2125.73 |
1571616000000 | 2128.54 |
1571702400000 | 2135.4699 |
1571788800000 | 2138.29 |
1571875200000 | 2151.7 |
1571961600000 | 2151.75 |
1572220800000 | 2153.2 |
1572307200000 | 2149.15 |
1572393600000 | 2164.67 |
1572480000000 | 2163.96 |
1572566400000 | 2174.69 |
1572825600000 | 2187.84 |
1572912000000 | 2167.53 |
1572998400000 | 2171.2 |
1573084800000 | 2158.8 |
1573171200000 | 2158.6 |
1573430400000 | 2162.26 |
1573516800000 | 2167.94 |
1573603200000 | 2170.19 |
1573689600000 | 2157.52 |
1573776000000 | 2171.7199 |
1574035200000 | 2185.83 |
1574121600000 | 2176.52 |
1574208000000 | 2167.4699 |
1574294400000 | 2166.19 |
1574380800000 | 2164.39 |
1574640000000 | 2181.39 |
1574726400000 | 2182.06 |
1574812800000 | 2185.87 |
1574899200000 | 2184.38 |
1574985600000 | 2181.93 |
1575244800000 | 2152.93 |
1575331200000 | 2146.77 |
1575417600000 | 2167.38 |
1575504000000 | 2166.28 |
1575590400000 | 2174.63 |
1575849600000 | 2170.48 |
1575936000000 | 2176.7 |
1576022400000 | 2180.84 |
1576108800000 | 2182.45 |
1576195200000 | 2201.41 |
1576454400000 | 2226.16 |
1576540800000 | 2230.93 |
1576627200000 | 2221.82 |
1576713600000 | 2231.45 |
1576800000000 | 2242.87 |
1577059200000 | 2246.04 |
1577145600000 | 2248.91 |
1577404800000 | 2264.7199 |
1577664000000 | 2252.64 |
1577750400000 | 2252.32 |
1577923200000 | 2262.29 |
1578009600000 | 2259.32 |
1578268800000 | 2264.78 |
1578355200000 | 2253.83 |
1578441600000 | 2252.11 |
1578528000000 | 2259.28 |
1578614400000 | 2268.42 |
1578873600000 | 2265.7199 |
1578960000000 | 2268.44 |
1579046400000 | 2287.31 |
1579132800000 | 2289.33 |
1579219200000 | 2301.79 |
1579478400000 | 2302.79 |
1579564800000 | 2306.41 |
1579651200000 | 2297.39 |
1579737600000 | 2285.84 |
1579824000000 | 2293.43 |
1580083200000 | 2253.2399 |
1580169600000 | 2273.14 |
1580256000000 | 2280.06 |
1580342400000 | 2261.63 |
1580428800000 | 2248.03 |
1580688000000 | 2243.95 |
1580774400000 | 2265.17 |
1580860800000 | 2287.18 |
1580947200000 | 2292.86 |
1581033600000 | 2286.31 |
1581292800000 | 2278.5 |
1581379200000 | 2295.45 |
1581465600000 | 2297.45 |
1581552000000 | 2294.65 |
1581638400000 | 2292.04 |
1581897600000 | 2299.19 |
1581984000000 | 2307.83 |
1582070400000 | 2321.34 |
1582156800000 | 2302.23 |
1582243200000 | 2305.71 |
1582502400000 | 2230.2199 |
1582588800000 | 2186.13 |
1582675200000 | 2190.82 |
1582761600000 | 2151 |
1582848000000 | 2064.07 |
1583107200000 | 2114.2 |
1583193600000 | 2152.66 |
1583280000000 | 2197.2199 |
1583366400000 | 2187.87 |
1583452800000 | 2124.08 |
1583712000000 | 1977.36 |
1583798400000 | 1932.79 |
1583884800000 | 1905.9 |
1583971200000 | 1661.1099 |
1584057600000 | 1674.9 |
1584316800000 | 1640.28 |
1584403200000 | 1675.1199 |
1584489600000 | 1607.75 |
1584576000000 | 1643.04 |
1584662400000 | 1638.41 |
1584921600000 | 1590.48 |
1585008000000 | 1718.81 |
1585094400000 | 1774.08 |
1585180800000 | 1833.94 |
1585267200000 | 1800.08 |
1585526400000 | 1842.99 |
1585612800000 | 1870.6 |
1585699200000 | 1836.83 |
1585785600000 | 1852.7 |
1585872000000 | 1825.15 |
1586131200000 | 1860.21 |
1586217600000 | 1883.86 |
1586304000000 | 1870.08 |
1586390400000 | 1900.53 |
1586822400000 | 1917.9 |
1586908800000 | 1858.86 |
1586995200000 | 1867.57 |
1587081600000 | 1909.72 |
1587340800000 | 1927.4 |
1587427200000 | 1878.65 |
1587513600000 | 1913.14 |
1587600000000 | 1930.96 |
1587686400000 | 1918.55 |
1587945600000 | 1952.77 |
1588032000000 | 1966.01 |
1588118400000 | 1979.81 |
1588204800000 | 1962.16 |
1588291200000 | 1959.9 |
1588550400000 | 1909.81 |
1588636800000 | 1946.27 |
1588723200000 | 1939.23 |
1588809600000 | 1937.63 |
1588896000000 | 1962.53 |
1589155200000 | 1954.58 |
1589241600000 | 1979.53 |
1589328000000 | 1949.29 |
1589414400000 | 1906.74 |
1589500800000 | 1911.89 |
1589760000000 | 1982.4 |
1589846400000 | 1977.01 |
1589932800000 | 2007.94 |
1590019200000 | 1986.56 |
1590105600000 | 1976.07 |
1590364800000 | 2005.87 |
1590451200000 | 2014.78 |
1590537600000 | 1999.7 |
1590624000000 | 2054.23 |
1590710400000 | 2041.25 |
1590969600000 | 2060.38 |
1591056000000 | 2092.17 |
1591142400000 | 2132.35 |
1591228800000 | 2131.26 |
1591315200000 | 2163.21 |
1591574400000 | 2164.56 |
1591660800000 | 2160.23 |
1591747200000 | 2153.44 |
1591833600000 | 2083.7399 |
1591920000000 | 2062.45 |
1592179200000 | 2066.7199 |
1592265600000 | 2115.65 |
1592352000000 | 2131.69 |
1592438400000 | 2116.95 |
1592524800000 | 2134.06 |
1592784000000 | 2127.98 |
1592870400000 | 2170.84 |
1592956800000 | 2101.96 |
1593043200000 | 2107.42 |
1593129600000 | 2088.77 |
1593388800000 | 2102.33 |
1593475200000 | 2092.71 |
1593561600000 | 2111.53 |
1593648000000 | 2136.12 |
1593734400000 | 2124.21 |
1593993600000 | 2159.42 |
1594080000000 | 2138.45 |
1594166400000 | 2137.39 |
1594252800000 | 2110.29 |
1594339200000 | 2122.28 |
1594598400000 | 2149.7199 |
1594684800000 | 2146.19 |
1594771200000 | 2188.4 |
1594857600000 | 2185.93 |
1594944000000 | 2193.04 |
1595203200000 | 2213.52 |
1595289600000 | 2220.02 |
1595376000000 | 2212.59 |
1595462400000 | 2203.76 |
1595548800000 | 2171.25 |
1595808000000 | 2186.36 |
1595894400000 | 2193.73 |
1595980800000 | 2201.1 |
1596067200000 | 2160.79 |
1596153600000 | 2147.32 |
1596412800000 | 2171.92 |
1596499200000 | 2169.39 |
1596585600000 | 2184.78 |
1596672000000 | 2157.36 |
1596758400000 | 2155.43 |
1597017600000 | 2156.56 |
1597104000000 | 2179.45 |
1597190400000 | 2217.41 |
1597276800000 | 2211.95 |
1597363200000 | 2183.55 |
1597622400000 | 2199.53 |
1597708800000 | 2192.54 |
1597795200000 | 2202.81 |
1597881600000 | 2176.02 |
1597968000000 | 2157.08 |
1598227200000 | 2193.57 |
1598313600000 | 2185.78 |
1598400000000 | 2188.63 |
1598486400000 | 2163.38 |
1598572800000 | 2165.92 |
1598832000000 | 2173.3 |
1598918400000 | 2161.26 |
1599004800000 | 2181.28 |
1599091200000 | 2150.16 |
1599177600000 | 2108.83 |
1599436800000 | 2156.33 |
1599523200000 | 2125.96 |
1599609600000 | 2168.55 |
1599696000000 | 2163.85 |
1599782400000 | 2163.64 |
1600041600000 | 2165.29 |
1600128000000 | 2186.13 |
1600214400000 | 2187.62 |
1600300800000 | 2177.09 |
1600387200000 | 2186.6 |
1600646400000 | 2111.28 |
1600732800000 | 2103.79 |
1600819200000 | 2107.28 |
1600905600000 | 2074.33 |
1600992000000 | 2071.66 |
1601251200000 | 2100.2 |
1601337600000 | 2103.44 |
1601424000000 | 2100.61 |
1601510400000 | 2096.14 |
1601596800000 | 2098.27 |
1601856000000 | 2132.58 |
1601942400000 | 2127.94 |
1602028800000 | 2110.05 |
1602115200000 | 2131.31 |
1602201600000 | 2157.83 |
1602460800000 | 2173.07 |
1602547200000 | 2152.17 |
1602633600000 | 2149.92 |
1602720000000 | 2090.51 |
1602806400000 | 2114.9699 |
1603065600000 | 2114.93 |
1603152000000 | 2110.11 |
1603238400000 | 2085.52 |
1603324800000 | 2073.4899 |
1603411200000 | 2086.11 |
1603670400000 | 2066.32 |
1603756800000 | 2050.78 |
1603843200000 | 1984.32 |
1603929600000 | 1960.47 |
1604016000000 | 1959.52 |
1604275200000 | 1992.93 |
1604361600000 | 2043.03 |
1604448000000 | 2105.57 |
1604534400000 | 2133.39 |
1604620800000 | 2130.38 |
1604880000000 | 2172.4699 |
1604966400000 | 2186 |
1605052800000 | 2206.64 |
1605139200000 | 2203.7 |
1605225600000 | 2204.54 |
1605484800000 | 2224.27 |
1605571200000 | 2216.02 |
1605657600000 | 2217.73 |
1605744000000 | 2197.13 |
1605830400000 | 2213.44 |
1606089600000 | 2198.09 |
1606176000000 | 2220.36 |
1606262400000 | 2226.7 |
1606348800000 | 2231.48 |
1606435200000 | 2249.9 |
1606694400000 | 2233.38 |
1606780800000 | 2246.56 |
1606867200000 | 2260.54 |
1606953600000 | 2258.69 |
1607040000000 | 2272.98 |
1607299200000 | 2266.69 |
1607385600000 | 2270.51 |
1607472000000 | 2271.59 |
1607558400000 | 2283.11 |
1607644800000 | 2254.18 |
1607904000000 | 2259.96 |
1607990400000 | 2249.08 |
1608076800000 | 2284.6 |
1608163200000 | 2295.56 |
1608249600000 | 2291.2399 |
1608508800000 | 2228.53 |
1608595200000 | 2241.75 |
1608681600000 | 2261.37 |
1608768000000 | 2260.27 |
1609113600000 | 2285.35 |
1609200000000 | 2307.69 |
1609286400000 | 2312.89 |
1609372800000 | 2296.69 |
1609718400000 | 2324.14 |
1609804800000 | 2323.04 |
1609891200000 | 2351.88 |
1609977600000 | 2349.89 |
1610064000000 | 2370.52 |
1610323200000 | 2349.2 |
1610409600000 | 2343.25 |
1610496000000 | 2359.06 |
1610582400000 | 2366.11 |
1610668800000 | 2354.39 |
1610928000000 | 2347.43 |
1611014400000 | 2370.87 |
1611100800000 | 2371.9899 |
1611187200000 | 2365.88 |
1611273600000 | 2366.4 |
1611532800000 | 2357 |
1611619200000 | 2367.1 |
1611705600000 | 2332.92 |
1611792000000 | 2329.52 |
1611878400000 | 2285.67 |
1612137600000 | 2292.17 |
1612224000000 | 2294.01 |
1612310400000 | 2299.55 |
1612396800000 | 2309.06 |
1612483200000 | 2310.95 |
1612742400000 | 2311.91 |
1612828800000 | 2319.82 |
1612915200000 | 2321.98 |
1613001600000 | 2327.14 |
1613088000000 | 2342.42 |
1613347200000 | 2367.82 |
1613433600000 | 2351.37 |
1613520000000 | 2330.14 |
1613606400000 | 2313.03 |
1613692800000 | 2313.66 |
1613952000000 | 2301.9 |
1614038400000 | 2293.3 |
1614124800000 | 2295.21 |
1614211200000 | 2304.95 |
1614297600000 | 2259.76 |
1614556800000 | 2274.4 |
1614643200000 | 2276.59 |
1614729600000 | 2253.8 |
1614816000000 | 2260.7399 |
1614902400000 | 2226.69 |
1615161600000 | 2247.62 |
1615248000000 | 2273.91 |
1615334400000 | 2301.46 |
1615420800000 | 2319.82 |
1615507200000 | 2307.1 |
1615766400000 | 2312.33 |
1615852800000 | 2327.94 |
1615939200000 | 2311.83 |
1616025600000 | 2317.91 |
1616112000000 | 2313.37 |
1616371200000 | 2328.19 |
1616457600000 | 2317.68 |
1616544000000 | 2300.6 |
1616630400000 | 2294.86 |
1616716800000 | 2310.95 |
1616976000000 | 2320.31 |
1617062400000 | 2305.66 |
1617148800000 | 2313.68 |
1617235200000 | 2315.41 |
1617667200000 | 2340.82 |
1617753600000 | 2343.92 |
1617840000000 | 2358.3 |
1617926400000 | 2359.36 |
1618185600000 | 2357.41 |
1618272000000 | 2355.65 |
1618358400000 | 2366.77 |
1618444800000 | 2380.01 |
1618531200000 | 2391.07 |
1618790400000 | 2406.93 |
1618876800000 | 2384.69 |
1618963200000 | 2401.26 |
1619049600000 | 2412.39 |
1619136000000 | 2400.5 |
1619395200000 | 2405.39 |
1619481600000 | 2397.84 |
1619568000000 | 2402.17 |
1619654400000 | 2393.7399 |
1619740800000 | 2386.2399 |
1620000000000 | 2409.33 |
1620086400000 | 2380.78 |
1620172800000 | 2403.14 |
1620259200000 | 2408.03 |
1620345600000 | 2444.11 |
1620604800000 | 2448.98 |
1620691200000 | 2406.01 |
1620777600000 | 2411.54 |
1620864000000 | 2412.41 |
1620950400000 | 2447.03 |
1621209600000 | 2462.44 |
1621296000000 | 2473.5 |
1621382400000 | 2442.84 |
1621468800000 | 2471.29 |
1621555200000 | 2484.46 |
1621814400000 | 2491.68 |
1621900800000 | 2486.9699 |
1621987200000 | 2485.54 |
1622073600000 | 2465.2199 |
1622160000000 | 2474.27 |
1622419200000 | 2464.43 |
1622505600000 | 2478.2 |
1622592000000 | 2470.33 |
1622678400000 | 2461.54 |
1622764800000 | 2480.84 |
1623024000000 | 2497.36 |
1623110400000 | 2499.76 |
1623196800000 | 2525.66 |
1623283200000 | 2536.73 |
1623369600000 | 2540.15 |
1623628800000 | 2554.81 |
1623715200000 | 2560.79 |
1623801600000 | 2571.42 |
1623888000000 | 2529.2199 |
1623974400000 | 2484.7 |
1624233600000 | 2503.3 |
1624320000000 | 2502.36 |
1624406400000 | 2493.38 |
1624492800000 | 2508.37 |
1624579200000 | 2516.98 |
1624838400000 | 2505.73 |
1624924800000 | 2503.66 |
1625011200000 | 2481.96 |
1625097600000 | 2501.95 |
1625184000000 | 2498.66 |
1625443200000 | 2501.04 |
1625529600000 | 2491.7199 |
1625616000000 | 2501.79 |
1625702400000 | 2488.07 |
1625788800000 | 2502.51 |
1626048000000 | 2525.94 |
1626134400000 | 2513.23 |
1626220800000 | 2504.66 |
1626307200000 | 2475.5 |
1626393600000 | 2479.53 |
1626652800000 | 2430.2199 |
1626739200000 | 2422.64 |
1626825600000 | 2459.13 |
1626912000000 | 2469.27 |
1626998400000 | 2484.25 |
1627257600000 | 2485.3 |
1627344000000 | 2483.48 |
1627430400000 | 2496.68 |
1627516800000 | 2518.82 |
1627603200000 | 2505.52 |
1627862400000 | 2520.4 |
1627948800000 | 2533.46 |
1628035200000 | 2535.44 |
1628121600000 | 2547.48 |
1628208000000 | 2522.95 |
1628467200000 | 2535.83 |
1628553600000 | 2534.63 |
1628640000000 | 2548.86 |
1628726400000 | 2557.53 |
1628812800000 | 2578.66 |
1629072000000 | 2576.87 |
1629158400000 | 2580.7199 |
1629244800000 | 2599.7199 |
1629331200000 | 2570.77 |
1629417600000 | 2582.56 |
1629676800000 | 2603.46 |
1629763200000 | 2595.52 |
1629849600000 | 2581.32 |
1629936000000 | 2574.43 |
1630022400000 | 2587.98 |
1630281600000 | 2589.05 |
1630368000000 | 2579.66 |
1630454400000 | 2597.41 |
1630540800000 | 2613.7399 |
1630627200000 | 2599.41 |
1630886400000 | 2609.2399 |
1630972800000 | 2587.73 |
1631059200000 | 2562.45 |
1631145600000 | 2547.36 |
1631232000000 | 2529.89 |
1631491200000 | 2533.41 |
1631577600000 | 2545.31 |
1631664000000 | 2529.39 |
1631750400000 | 2521.7399 |
1631836800000 | 2499.79 |
1632096000000 | 2488.45 |
1632182400000 | 2517.48 |
1632268800000 | 2526.2399 |
1632355200000 | 2546.81 |
1632441600000 | 2519.42 |
1632700800000 | 2512.2399 |
1632787200000 | 2472.04 |
1632873600000 | 2476.28 |
1632960000000 | 2474.87 |
1633046400000 | 2468.78 |
1633305600000 | 2487.67 |
1633392000000 | 2500.45 |
1633478400000 | 2465.63 |
1633564800000 | 2493.92 |
1633651200000 | 2500.57 |
1633910400000 | 2503.71 |
1633996800000 | 2493.9 |
1634083200000 | 2509.1 |
1634169600000 | 2527.15 |
1634256000000 | 2544.89 |
1634515200000 | 2535.9699 |
1634601600000 | 2559.13 |
1634688000000 | 2581.73 |
1634774400000 | 2583.07 |
1634860800000 | 2586.84 |
1635120000000 | 2584.44 |
1635206400000 | 2592.18 |
1635292800000 | 2582.48 |
1635379200000 | 2602.28 |
1635465600000 | 2574.41 |
1635724800000 | 2606.7199 |
1635811200000 | 2614.83 |
1635897600000 | 2611.93 |
1635984000000 | 2619.46 |
1636070400000 | 2600.46 |
1636329600000 | 2612.82 |
1636416000000 | 2606.17 |
1636502400000 | 2605.48 |
1636588800000 | 2595.62 |
1636675200000 | 2579.35 |
1636934400000 | 2581.8 |
1637020800000 | 2566.88 |
1637107200000 | 2560.3 |
1637193600000 | 2550.2 |
1637280000000 | 2532.34 |
1637539200000 | 2519.65 |
1637625600000 | 2499.87 |
1637712000000 | 2495.94 |
1637798400000 | 2508.62 |
1637884800000 | 2466.88 |
1638144000000 | 2466.32 |
1638230400000 | 2444.78 |
1638316800000 | 2489.18 |
1638403200000 | 2460.58 |
1638489600000 | 2447.41 |
1638748800000 | 2477.46 |
1638835200000 | 2506.23 |
1638921600000 | 2522.46 |
1639008000000 | 2516.15 |
1639094400000 | 2517.82 |
1639353600000 | 2505.65 |
1639440000000 | 2489.03 |
1639526400000 | 2495.3 |
1639612800000 | 2543.08 |
1639699200000 | 2528.02 |
1639958400000 | 2495.02 |
1640044800000 | 2525.1 |
1640131200000 | 2556.79 |
1640217600000 | 2567.91 |
1640304000000 | 2570.75 |
1640563200000 | 2580.38 |
1640649600000 | 2595.7199 |
1640736000000 | 2600.37 |
1640822400000 | 2599.32 |
1640908800000 | 2603.64 |
1641168000000 | 2590.91 |
1641254400000 | 2592.9 |
1641340800000 | 2594.59 |
1641427200000 | 2559.14 |
1641513600000 | 2566.96 |
1641772800000 | 2539.23 |
1641859200000 | 2567.27 |
1641945600000 | 2589.02 |
1642032000000 | 2590.68 |
1642118400000 | 2582.37 |
1642377600000 | 2598.51 |
1642464000000 | 2577.9699 |
1642550400000 | 2586.23 |
1642636800000 | 2597.86 |
1642723200000 | 2553.27 |
1642982400000 | 2464.7399 |
1643068800000 | 2486.36 |
1643155200000 | 2525.8 |
1643241600000 | 2536.6 |
1643328000000 | 2528.73 |
1643587200000 | 2537.2399 |
1643673600000 | 2573.68 |
1643760000000 | 2589.52 |
1643846400000 | 2581.38 |
1643932800000 | 2571.66 |
1644192000000 | 2584.65 |
1644278400000 | 2564.16 |
1644364800000 | 2605.58 |
1644451200000 | 2612.14 |
1644537600000 | 2589.27 |
1644796800000 | 2523.48 |
1644883200000 | 2561.4899 |
1644969600000 | 2579.21 |
1645056000000 | 2567.66 |
1645142400000 | 2543.8 |
1645401600000 | 2523.39 |
1645488000000 | 2525.58 |
1645574400000 | 2522.58 |
1645660800000 | 2431.04 |
1645747200000 | 2530.37 |
1646006400000 | 2531.64 |
1646092800000 | 2484.19 |
1646179200000 | 2493.6 |
1646265600000 | 2430.3 |
1646352000000 | 2343.4 |
1646611200000 | 2343.7399 |
1646697600000 | 2353.67 |
1646784000000 | 2445.81 |
1646870400000 | 2411.54 |
1646956800000 | 2411.77 |
1647216000000 | 2431.7 |
1647302400000 | 2434.4699 |
1647388800000 | 2457.62 |
1647475200000 | 2514.46 |
1647561600000 | 2506.69 |
1647820800000 | 2526.32 |
1647907200000 | 2529.7399 |
1647993600000 | 2522.43 |
1648080000000 | 2526.48 |
1648166400000 | 2536.98 |
1648425600000 | 2532.02 |
1648512000000 | 2569.38 |
1648598400000 | 2612.09 |
1648684800000 | 2590.7399 |
1648771200000 | 2585.29 |
1649030400000 | 2599.2399 |
1649116800000 | 2616.83 |
1649203200000 | 2615.36 |
1649289600000 | 2615.92 |
1649376000000 | 2652.68 |
1649635200000 | 2652.78 |
1649721600000 | 2630.43 |
1649808000000 | 2631.7 |
1649894400000 | 2624.18 |
1650326400000 | 2605.43 |
1650412800000 | 2622.06 |
1650499200000 | 2611.06 |
1650585600000 | 2553.16 |
1650844800000 | 2498.16 |
1650931200000 | 2483.27 |
1651017600000 | 2470.9899 |
1651104000000 | 2486.33 |
1651190400000 | 2500.84 |
1651449600000 | 2463.61 |
1651536000000 | 2495.1 |
1651622400000 | 2478.42 |
1651708800000 | 2474.03 |
1651795200000 | 2460.11 |
1652054400000 | 2382.9 |
1652140800000 | 2402.46 |
1652227200000 | 2428.27 |
1652313600000 | 2373.56 |
1652400000000 | 2414.46 |
1652659200000 | 2437.02 |
1652745600000 | 2486.4899 |
1652832000000 | 2471.32 |
1652918400000 | 2470.03 |
1653004800000 | 2495.46 |
1653264000000 | 2547.41 |
1653350400000 | 2542.02 |
1653436800000 | 2553.9 |
1653523200000 | 2569.1 |
1653609600000 | 2572.43 |
1653868800000 | 2591.15 |
1653955200000 | 2568.38 |
1654041600000 | 2526.4899 |
1654128000000 | 2537.38 |
1654214400000 | 2542.48 |
1654473600000 | 2553.81 |
1654560000000 | 2559.64 |
1654646400000 | 2561.65 |
1654732800000 | 2515.35 |
1654819200000 | 2436.68 |
1655078400000 | 2363.9699 |
1655164800000 | 2335.55 |
1655251200000 | 2347.05 |
1655337600000 | 2316.89 |
1655424000000 | 2292.52 |
1655683200000 | 2337.55 |
1655769600000 | 2340.41 |
1655856000000 | 2334.4699 |
1655942400000 | 2318.2199 |
1656028800000 | 2382.09 |
1656288000000 | 2402.9699 |
1656374400000 | 2399.42 |
1656460800000 | 2393.21 |
1656547200000 | 2359.51 |
1656633600000 | 2357.01 |
1656892800000 | 2394.87 |
1656979200000 | 2301.38 |
1657065600000 | 2304.9699 |
1657152000000 | 2334.54 |
1657238400000 | 2337.8 |
1657497600000 | 2324.5 |
1657584000000 | 2310.9899 |
1657670400000 | 2309.2399 |
1657756800000 | 2241.23 |
1657843200000 | 2302.01 |
1658102400000 | 2334.68 |
1658188800000 | 2367.25 |
1658275200000 | 2345.8 |
1658361600000 | 2331.2399 |
1658448000000 | 2347.3 |
1658707200000 | 2347.73 |
1658793600000 | 2354.27 |
1658880000000 | 2349.98 |
1658966400000 | 2357.48 |
1659052800000 | 2381.75 |
1659312000000 | 2383.8 |
1659398400000 | 2378.4899 |
1659484800000 | 2353.26 |
1659571200000 | 2363.46 |
1659657600000 | 2347.79 |
1659916800000 | 2370.8 |
1660003200000 | 2382.91 |
1660089600000 | 2397.09 |
1660176000000 | 2397.91 |
1660262400000 | 2380.61 |
1660521600000 | 2372.94 |
1660608000000 | 2373.98 |
1660694400000 | 2358.84 |
1660780800000 | 2362.61 |
1660867200000 | 2350.05 |
1661126400000 | 2339.06 |
1661212800000 | 2337.58 |
1661299200000 | 2338.57 |
1661385600000 | 2347.27 |
1661472000000 | 2329.93 |
1661731200000 | 2305.1 |
1661817600000 | 2276.61 |
1661904000000 | 2257.77 |
1661990400000 | 2212.27 |
1662076800000 | 2265.8 |
1662336000000 | 2254.14 |
1662422400000 | 2236.5 |
1662508800000 | 2227.86 |
1662595200000 | 2238.44 |
1662681600000 | 2282.43 |
1662940800000 | 2328.2199 |
1663027200000 | 2280.71 |
1663113600000 | 2265.57 |
1663200000000 | 2243.86 |
1663286400000 | 2222.52 |
1663545600000 | 2209.35 |
1663632000000 | 2181.9899 |
1663718400000 | 2175.2399 |
1663804800000 | 2133.3 |
1663891200000 | 2059.16 |
1664150400000 | 2024.72 |
1664236800000 | 2019.14 |
1664323200000 | 2039.07 |
1664409600000 | 2046.44 |
1664496000000 | 2069.94 |
1664755200000 | 2105.33 |
1664841600000 | 2176.46 |
1664928000000 | 2146.2199 |
1665014400000 | 2118.52 |
1665100800000 | 2106.43 |
1665360000000 | 2073.11 |
1665446400000 | 2065.96 |
1665532800000 | 2049.13 |
1665619200000 | 2068.33 |
1665705600000 | 2091.9899 |
1665964800000 | 2133.59 |
1666051200000 | 2132.9 |
1666137600000 | 2111.14 |
1666224000000 | 2124.31 |
1666310400000 | 2106.2 |
1666569600000 | 2153.54 |
1666656000000 | 2183.5 |
1666742400000 | 2221.43 |
1666828800000 | 2228.16 |
1666915200000 | 2237.05 |
1667174400000 | 2235.78 |
1667260800000 | 2243.2 |
1667347200000 | 2249.83 |
1667433600000 | 2214.81 |
1667520000000 | 2258.81 |
1667779200000 | 2281.01 |
1667865600000 | 2294.63 |
1667952000000 | 2283.86 |
1668038400000 | 2355.38 |
1668124800000 | 2358.36 |
1668384000000 | 2367.48 |
1668470400000 | 2385.85 |
1668556800000 | 2385.29 |
1668643200000 | 2350.1 |
1668729600000 | 2384.2 |
1668988800000 | 2353.58 |
1669075200000 | 2395.7199 |
1669161600000 | 2417.94 |
1669248000000 | 2438.73 |
1669334400000 | 2446.53 |
1669593600000 | 2433.71 |
1669680000000 | 2428.02 |
1669766400000 | 2429.38 |
1669852800000 | 2490.66 |
1669939200000 | 2475.9 |
1670198400000 | 2483.37 |
1670284800000 | 2457.35 |
1670371200000 | 2453.76 |
1670457600000 | 2458.05 |
1670544000000 | 2467.32 |
1670803200000 | 2459.11 |
1670889600000 | 2508.43 |
1670976000000 | 2516.84 |
1671062400000 | 2464.9 |
1671148800000 | 2416.43 |
1671408000000 | 2420.9 |
1671494400000 | 2430.14 |
1671580800000 | 2461.89 |
1671667200000 | 2449.16 |
1671753600000 | 2453.9 |
1672099200000 | 2461.09 |
1672185600000 | 2450.15 |
1672272000000 | 2477.9 |
1672358400000 | 2448.78 |
1672617600000 | 2472.25 |
1672704000000 | 2463.06 |
1672790400000 | 2477.52 |
1672876800000 | 2450.84 |
1672963200000 | 2495.28 |
1673222400000 | 2530.46 |
1673308800000 | 2515.76 |
1673395200000 | 2521.11 |
1673481600000 | 2546.33 |
1673568000000 | 2566.54 |
1673827200000 | 2574.39 |
1673913600000 | 2575.77 |
1674000000000 | 2581.13 |
1674086400000 | 2545.52 |
1674172800000 | 2557 |
1674432000000 | 2567.76 |
1674518400000 | 2550.82 |
1674604800000 | 2555.89 |
1674691200000 | 2543.62 |
1674777600000 | 2546.92 |
1675036800000 | 2555.06 |
1675123200000 | 2536.7399 |
1675209600000 | 2528.7399 |
1675296000000 | 2532.19 |
1675382400000 | 2528.12 |
1675641600000 | 2499.05 |
1675728000000 | 2520.8 |
1675814400000 | 2549.3 |
1675900800000 | 2566.95 |
1675987200000 | 2551.57 |
1676246400000 | 2573.36 |
1676332800000 | 2582.41 |
1676419200000 | 2572.12 |
1676505600000 | 2571.01 |
1676592000000 | 2569.27 |
1676851200000 | 2580.34 |
1676937600000 | 2582.88 |
1677024000000 | 2558.45 |
1677110400000 | 2546.89 |
1677196800000 | 2519.9899 |
1677456000000 | 2551.63 |
1677542400000 | 2528.95 |
1677628800000 | 2514.08 |
1677715200000 | 2522.73 |
1677801600000 | 2527.96 |
1678060800000 | 2548.44 |
1678147200000 | 2514.4 |
1678233600000 | 2502.51 |
1678320000000 | 2505.79 |
1678406400000 | 2519.54 |
1678665600000 | 2487.14 |
1678752000000 | 2509.65 |
1678838400000 | 2415.02 |
1678924800000 | 2442.07 |
1679011200000 | 2430.93 |
1679270400000 | 2466.82 |
1679356800000 | 2503.43 |
1679443200000 | 2508.67 |
1679529600000 | 2528.9 |
1679616000000 | 2481.63 |
1679875200000 | 2525.57 |
1679961600000 | 2543.57 |
1680048000000 | 2562.11 |
1680134400000 | 2600.07 |
1680220800000 | 2602.4899 |
1680480000000 | 2629.36 |
1680566400000 | 2644.45 |
1680652800000 | 2670.93 |
1680739200000 | 2703.55 |
1681171200000 | 2706.36 |
1681257600000 | 2731.7399 |
1681344000000 | 2755.45 |
1681430400000 | 2746.15 |
1681689600000 | 2729.9899 |
1681776000000 | 2740.4 |
1681862400000 | 2735.1 |
1681948800000 | 2736.59 |
1682035200000 | 2757.12 |
1682294400000 | 2777.2 |
1682380800000 | 2767.08 |
1682467200000 | 2758.1 |
1682553600000 | 2741.64 |
1682640000000 | 2772.23 |
1682899200000 | 2759.23 |
1682985600000 | 2711.56 |
1683072000000 | 2738.48 |
1683158400000 | 2732.71 |
1683244800000 | 2760.51 |
1683504000000 | 2771.1 |
1683590400000 | 2750.78 |
1683676800000 | 2746.03 |
1683763200000 | 2729.86 |
1683849600000 | 2734.9899 |
1684108800000 | 2741.15 |
1684195200000 | 2725.11 |
1684281600000 | 2700.96 |
1684368000000 | 2685.6 |
1684454400000 | 2708.81 |
1684713600000 | 2710.95 |
1684800000000 | 2709.55 |
1684886400000 | 2675.54 |
1684972800000 | 2630.39 |
1685059200000 | 2642.93 |
1685318400000 | 2646.66 |
1685404800000 | 2617.2199 |
1685491200000 | 2582.66 |
1685577600000 | 2617.2 |
1685664000000 | 2637.58 |
1685923200000 | 2632.15 |
1686009600000 | 2637.25 |
1686096000000 | 2625.43 |
1686182400000 | 2642.36 |
1686268800000 | 2636.23 |
1686528000000 | 2621.1 |
1686614400000 | 2632.84 |
1686700800000 | 2645.85 |
1686787200000 | 2665.95 |
1686873600000 | 2689.83 |
1687132800000 | 2662.38 |
1687219200000 | 2649.92 |
1687305600000 | 2659.33 |
1687392000000 | 2645.59 |
1687478400000 | 2633.32 |
1687737600000 | 2630.52 |
1687824000000 | 2625.96 |
1687910400000 | 2629.88 |
1687996800000 | 2625.8 |
1688083200000 | 2659.57 |
1688342400000 | 2650.25 |
1688428800000 | 2657.43 |
1688515200000 | 2634.87 |
1688601600000 | 2579.33 |
1688688000000 | 2585.19 |
1688947200000 | 2592.59 |
1689033600000 | 2607.19 |
1689120000000 | 2661.35 |
1689206400000 | 2689.94 |
1689292800000 | 2691.79 |
1689552000000 | 2682.76 |
1689638400000 | 2704.29 |
1689724800000 | 2709.81 |
1689811200000 | 2735.23 |
1689897600000 | 2742.12 |
1690156800000 | 2740.7399 |
1690243200000 | 2731.48 |
1690329600000 | 2724.09 |
1690416000000 | 2723.01 |
1690502400000 | 2717.02 |
1690761600000 | 2731.89 |
1690848000000 | 2700.9899 |
1690934400000 | 2647.07 |
1691020800000 | 2631.89 |
1691107200000 | 2660.6 |
1691366400000 | 2657.56 |
1691452800000 | 2672.58 |
1691539200000 | 2704.06 |
1691625600000 | 2731.53 |
1691712000000 | 2703 |
1691971200000 | 2687.15 |
1692057600000 | 2675.41 |
1692144000000 | 2666.57 |
1692230400000 | 2660.4899 |
1692316800000 | 2644.61 |
1692576000000 | 2654.18 |
1692662400000 | 2658.75 |
1692748800000 | 2669.02 |
1692835200000 | 2662.51 |
1692921600000 | 2647.55 |
1693180800000 | 2671.48 |
1693267200000 | 2696.81 |
1693353600000 | 2710.78 |
1693440000000 | 2689.56 |
1693526400000 | 2690.84 |
1693785600000 | 2679.66 |
1693872000000 | 2664.79 |
1693958400000 | 2654.31 |
1694044800000 | 2676.7199 |
1694131200000 | 2685.28 |
1694390400000 | 2701.63 |
1694476800000 | 2701.12 |
1694563200000 | 2695.25 |
1694649600000 | 2726.9 |
1694736000000 | 2728.02 |
1694995200000 | 2700.7399 |
1695081600000 | 2708.39 |
1695168000000 | 2738.04 |
1695254400000 | 2687.66 |
1695340800000 | 2679.17 |
1695600000000 | 2649.81 |
1695686400000 | 2647.2 |
1695772800000 | 2621.44 |
1695859200000 | 2633.51 |
1695945600000 | 2635.91 |
1696204800000 | 2581.94 |
1696291200000 | 2546.98 |
1696377600000 | 2541.46 |
1696464000000 | 2560.7199 |
1696550400000 | 2581.4699 |
1696809600000 | 2603.7399 |
1696896000000 | 2649.08 |
1696982400000 | 2660.52 |
1697068800000 | 2656.76 |
1697155200000 | 2642.31 |
1697414400000 | 2653.23 |
1697500800000 | 2659.3 |
1697587200000 | 2632.84 |
1697673600000 | 2601.39 |
1697760000000 | 2588.02 |
1698019200000 | 2582.21 |
1698105600000 | 2591.21 |
1698192000000 | 2593.54 |
1698278400000 | 2567.61 |
1698364800000 | 2542.76 |
1698624000000 | 2563.55 |
1698710400000 | 2552.69 |
1698796800000 | 2563.93 |
1698883200000 | 2611.73 |
1698969600000 | 2617.9699 |
1699228800000 | 2625.06 |
1699315200000 | 2594.4899 |
1699401600000 | 2597.73 |
1699488000000 | 2609.43 |
1699574400000 | 2582.89 |
1699833600000 | 2610.06 |
1699920000000 | 2655.34 |
1700006400000 | 2652.89 |
1700092800000 | 2643.36 |
1700179200000 | 2676.17 |
1700438400000 | 2691.43 |
1700524800000 | 2693.3 |
1700611200000 | 2668.02 |
1700697600000 | 2698.16 |
1700784000000 | 2717.09 |
1701043200000 | 2706.4699 |
1701129600000 | 2707.73 |
1701216000000 | 2704.62 |
1701302400000 | 2709.17 |
1701388800000 | 2707.51 |
1701648000000 | 2701.56 |
1701734400000 | 2700.48 |
1701820800000 | 2691.53 |
1701907200000 | 2679.05 |
1701993600000 | 2692.7199 |
1702252800000 | 2689.59 |
1702339200000 | 2687.62 |
1702425600000 | 2698.67 |
1702512000000 | 2751.91 |
1702598400000 | 2716.7399 |
1702857600000 | 2725.03 |
1702944000000 | 2747.09 |
1703030400000 | 2752.03 |
1703116800000 | 2751.73 |
1703203200000 | 2766.2199 |
1703635200000 | 2788.01 |
1703721600000 | 2786.26 |
1703808000000 | 2778.62 |
1704153600000 | 2769.2399 |
1704240000000 | 2772.73 |
1704326400000 | 2815.32 |
1704412800000 | 2819.03 |
1704672000000 | 2807.86 |
1704758400000 | 2800.27 |
1704844800000 | 2805.3 |
1704931200000 | 2779.44 |
1705017600000 | 2805.9899 |
1705276800000 | 2792.18 |
1705363200000 | 2765.55 |
1705449600000 | 2729.85 |
1705536000000 | 2720.88 |
1705622400000 | 2727.02 |
1705881600000 | 2738.61 |
1705968000000 | 2712.1 |
1706054400000 | 2739.64 |
1706140800000 | 2718.51 |
1706227200000 | 2751.2 |
1706486400000 | 2744.28 |
1706572800000 | 2750.2399 |
1706659200000 | 2762.2199 |
1706745600000 | 2744.66 |
1706832000000 | 2716.02 |
1707091200000 | 2702.19 |
1707177600000 | 2724.36 |
1707264000000 | 2713.64 |
1707350400000 | 2685.88 |
1707436800000 | 2697.7 |
1707696000000 | 2698.14 |
1707782400000 | 2681.78 |
1707868800000 | 2692.3 |
1707955200000 | 2712.83 |
1708041600000 | 2722.73 |
1708300800000 | 2734.69 |
1708387200000 | 2742.38 |
1708473600000 | 2732.06 |
1708560000000 | 2750.94 |
1708646400000 | 2765.51 |
1708905600000 | 2757.32 |
1708992000000 | 2760.48 |
1709078400000 | 2745.39 |
1709164800000 | 2736.03 |
1709251200000 | 2760.27 |
1709510400000 | 2766.87 |
1709596800000 | 2776.06 |
1709683200000 | 2794.88 |
1709769600000 | 2834.23 |
1709856000000 | 2841.32 |
1710115200000 | 2833.58 |
1710201600000 | 2838.04 |
1710288000000 | 2849.17 |
1710374400000 | 2838.71 |
1710460800000 | 2826.45 |
1710720000000 | 2822.45 |
1710806400000 | 2824.96 |
1710892800000 | 2823.26 |
1710979200000 | 2828.66 |
1711065600000 | 2826.12 |
1711324800000 | 2837.17 |
1711411200000 | 2836.28 |
1711497600000 | 2846.92 |
1711584000000 | 2851.31 |
1712016000000 | 2831.16 |
1712102400000 | 2846.55 |
1712188800000 | 2861.09 |
1712275200000 | 2821.68 |
1712534400000 | 2838.95 |
1712620800000 | 2838.57 |
1712707200000 | 2815.83 |
1712793600000 | 2808 |
1712880000000 | 2820.8 |
1713139200000 | 2808.4 |
1713225600000 | 2770.08 |
1713312000000 | 2768.05 |
1713398400000 | 2770.83 |
1713484800000 | 2787.57 |
1713744000000 | 2816.92 |
1713830400000 | 2858.84 |
1713916800000 | 2839.4899 |
1714003200000 | 2849.43 |
1714089600000 | 2859.7 |
1714348800000 | 2882.69 |
1714435200000 | 2863.75 |
1714521600000 | 2858.95 |
1714608000000 | 2853.84 |
1714694400000 | 2869.75 |
1714953600000 | 2885.38 |
1715040000000 | 2908.7 |
1715126400000 | 2912.2399 |
1715212800000 | 2933.14 |
1715299200000 | 2958.2 |
1715558400000 | 2973.69 |
1715644800000 | 2976.77 |
1715731200000 | 2999.25 |
1715817600000 | 3002.07 |
1715904000000 | 2998.76 |
1716163200000 | 2995.13 |
1716249600000 | 2996.95 |
1716336000000 | 2982.4699 |
1716422400000 | 2968.25 |
1716508800000 | 2956.86 |
1716768000000 | 2971.65 |
1716854400000 | 2954.43 |
1716940800000 | 2921.17 |
1717027200000 | 2940.88 |
1717113600000 | 2976.15 |
1717372800000 | 2977.5 |
1717459200000 | 2972.98 |
1717545600000 | 2985.25 |
1717632000000 | 3007.25 |
1717718400000 | 2987.25 |
1717977600000 | 2969.28 |
1718064000000 | 2944.01 |
1718150400000 | 2986.96 |
1718236800000 | 2946.51 |
1718323200000 | 2921.02 |
1718582400000 | 2911.34 |
1718668800000 | 2940.17 |
1718755200000 | 2939.48 |
1718841600000 | 2955.6 |
1718928000000 | 2941.13 |
1719187200000 | 2975.52 |
1719273600000 | 2975.18 |
1719360000000 | 2950.8 |
1719446400000 | 2943.46 |
1719532800000 | 2943.87 |
1719792000000 | 2958.64 |
1719878400000 | 2945.9 |
1719964800000 | 2961.46 |
1720051200000 | 2984.41 |
1720137600000 | 2987.19 |
1720396800000 | 2988.08 |
1720483200000 | 2960.68 |
1720569600000 | 2985.92 |
1720656000000 | 3018.82 |
1720742400000 | 3042.37 |
1721001600000 | 3016.35 |
1721088000000 | 2992.86 |
1721174400000 | 3022.38 |
1721260800000 | 3023.14 |
1721347200000 | 2994.62 |
1721606400000 | 3012.68 |
1721692800000 | 2995.27 |
1721779200000 | 3006.07 |
1721865600000 | 3015.52 |
1721952000000 | 3039.61 |
1722211200000 | 3039.98 |
1722297600000 | 3041.41 |
1722384000000 | 3066.12 |
1722470400000 | 3055.62 |
1722556800000 | 3052.37 |
1722816000000 | 2985.06 |
1722902400000 | 2976.89 |
1722988800000 | 3013.96 |
1723075200000 | 3023.2399 |
1723161600000 | 3051.65 |
1723420800000 | 3055.77 |
1723507200000 | 3078.7 |
1723593600000 | 3107.14 |
1723680000000 | 3119.2399 |
1723766400000 | 3127.96 |
1724025600000 | 3164.7199 |
1724112000000 | 3159.57 |
1724198400000 | 3161.3 |
1724284800000 | 3170.9699 |
1724371200000 | 3203.56 |
1724630400000 | 3210.1 |
1724716800000 | 3215.7 |
1724803200000 | 3220.08 |
1724889600000 | 3216.79 |
1724976000000 | 3218.3 |
1725235200000 | 3223.76 |
1725321600000 | 3187.83 |
1725408000000 | 3187.35 |
1725494400000 | 3171.11 |
1725580800000 | 3168.67 |
1725840000000 | 3166.27 |
1725926400000 | 3138.9 |
1726012800000 | 3132 |
1726099200000 | 3138.78 |
1726185600000 | 3170.34 |
1726444800000 | 3182.43 |
1726531200000 | 3178.64 |
1726617600000 | 3164.26 |
1726704000000 | 3172.83 |
1726790400000 | 3146.93 |
1727049600000 | 3152.46 |
1727136000000 | 3165.85 |
1727222400000 | 3163.42 |
1727308800000 | 3144.85 |
1727395200000 | 3156.85 |
1727654400000 | 3139.75 |
STOXX Europe 600 Optimised Defensives | STOXX Europe 600 | |
---|---|---|
2017 | 19.996959570326 | 26.341242119594 |
2018 | -5.7369533646327 | -15.267919818973 |
2019 | 20.204663074133 | 24.956848471526 |
2020 | 1.9853904245175 | 6.8841277505539 |
2021 | 13.475177297482 | 16.229174395127 |
2022 | -6.015125701142 | -16.310775807748 |
2023 | 13.693825137581 | 20.195836708214 |
2024 | 17.892928746138 | 17.727152528908 |
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 |
---|---|---|---|
ROCHE HLDG P | Health Care | Switzerland | 6.967% |
SHELL | Energy | UK | 6.756% |
NOVO NORDISK B | Health Care | Denmark | 6.223% |
NOVARTIS | Health Care | Switzerland | 6.159% |
ASTRAZENECA | Health Care | UK | 6.134% |
TOTALENERGIES | Energy | France | 5.116% |
SANOFI | Health Care | France | 3.471% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.447% |
BP | Energy | UK | 2.941% |
GSK | Health Care | UK | 2.868% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 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.